Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1988-12-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $23.28 | $44.44 | 278,997 | — | — |
| 2006-12-28 | $23.36 | $44.58 | 206,974 | — | — |
| 2006-12-27 | $23.37 | $44.60 | 233,014 | — | — |
| 2006-12-26 | $23.27 | $44.42 | 78,842 | — | — |
| 2006-12-22 | $23.10 | $44.08 | 187,135 | — | — |
| 2006-12-21 | $23.23 | $44.32 | 284,370 | — | — |
| 2006-12-20 | $23.24 | $44.34 | 206,561 | — | — |
| 2006-12-19 | $23.42 | $44.69 | 376,956 | — | — |
| 2006-12-18 | $23.27 | $44.42 | 229,087 | — | — |
| 2006-12-15 | $23.54 | $44.92 | 331,696 | — | — |
| 2006-12-14 | $23.49 | $44.82 | 324,463 | — | — |
| 2006-12-13 | $23.61 | $45.06 | 285,817 | — | — |
| 2006-12-12 | $23.42 | $44.69 | 216,791 | — | — |
| 2006-12-11 | $23.48 | $44.80 | 243,037 | — | — |
| 2006-12-08 | $23.30 | $44.47 | 307,103 | — | — |
| 2006-12-07 | $23.27 | $44.42 | 176,698 | — | — |
| 2006-12-06 | $23.37 | $44.60 | 332,316 | — | — |
| 2006-12-05 | $23.59 | $45.03 | 238,697 | — | — |
| 2006-12-04 | $23.42 | $44.69 | 822,731 | — | — |
| 2006-12-01 | $23.40 | $44.66 | 641,176 | — | — |
| 2006-11-30 | $23.37 | $44.60 | 800,411 | — | — |
| 2006-11-29 | $23.28 | $44.44 | 276,724 | — | — |
| 2006-11-28 | $23.23 | $44.32 | 358,253 | — | — |
| 2006-11-27 | $23.04 | $43.97 | 996,846 | — | — |
| 2006-11-24 | $24.10 | $45.99 | 149,315 | — | — |
| 2006-11-22 | $24.34 | $46.45 | 284,577 | — | — |
| 2006-11-21 | $24.01 | $45.82 | 198,398 | — | — |
| 2006-11-20 | $23.99 | $45.78 | 132,885 | — | — |
| 2006-11-17 | $23.91 | $45.64 | 199,638 | — | — |
| 2006-11-16 | $24.00 | $45.80 | 186,721 | — | — |
| 2006-11-15 | $23.91 | $45.64 | 151,692 | — | — |
| 2006-11-14 | $23.80 | $45.41 | 182,485 | — | — |
| 2006-11-13 | $23.82 | $45.45 | 178,455 | — | — |
| 2006-11-10 | $23.84 | $45.49 | 182,278 | — | — |
| 2006-11-09 | $23.86 | $45.54 | 455,488 | — | — |
| 2006-11-08 | $23.91 | $45.64 | 299,043 | — | — |
| 2006-11-07 | $23.77 | $45.36 | 392,352 | — | — |
| 2006-11-06 | $23.51 | $44.86 | 136,605 | — | — |
| 2006-11-03 | $23.18 | $44.23 | 193,128 | — | — |
| 2006-11-02 | $23.29 | $44.45 | 229,191 | — | — |
| 2006-11-01 | $23.41 | $44.68 | 215,758 | — | — |
| 2006-10-31 | $23.42 | $44.69 | 539,291 | — | — |
| 2006-10-30 | $23.10 | $44.08 | 144,665 | — | — |
| 2006-10-27 | $23.21 | $44.29 | 226,091 | — | — |
| 2006-10-26 | $23.26 | $44.38 | 1,146,781 | — | — |
| 2006-10-25 | $23.23 | $44.32 | 844,637 | — | — |
| 2006-10-24 | $23.00 | $43.90 | 259,260 | — | — |
| 2006-10-23 | $23.20 | $44.27 | 189,305 | — | — |
| 2006-10-20 | $23.18 | $44.23 | 191,268 | — | — |
| 2006-10-19 | $23.16 | $44.20 | 296,150 | — | — |
| 2006-10-18 | $22.87 | $43.64 | 148,798 | — | — |
| 2006-10-17 | $22.73 | $43.38 | 354,223 | — | — |
| 2006-10-16 | $23.24 | $44.34 | 250,684 | — | — |
| 2006-10-13 | $23.34 | $44.55 | 182,691 | — | — |
| 2006-10-12 | $23.38 | $44.62 | 419,632 | — | — |
| 2006-10-11 | $22.83 | $43.57 | 450,528 | — | — |
| 2006-10-10 | $22.96 | $43.83 | 843,397 | — | — |
| 2006-10-09 | $23.05 | $43.99 | 280,340 | — | — |
| 2006-10-06 | $23.07 | $44.03 | 2,365,274 | — | — |
| 2006-10-05 | $23.42 | $44.69 | 2,541,352 | — | — |
| 2006-10-04 | $22.74 | $43.40 | 697,286 | — | — |
| 2006-10-03 | $22.36 | $42.37 | 348,126 | — | — |
| 2006-10-02 | $22.38 | $42.41 | 177,215 | — | — |
| 2006-09-29 | $22.38 | $42.41 | 201,808 | — | — |
| 2006-09-28 | $22.25 | $42.15 | 224,541 | — | — |
| 2006-09-27 | $22.17 | $42.01 | 324,773 | — | — |
| 2006-09-26 | $22.26 | $42.17 | 180,005 | — | — |
| 2006-09-25 | $22.32 | $42.28 | 831,928 | — | — |
| 2006-09-22 | $22.22 | $42.10 | 334,590 | — | — |
| 2006-09-21 | $22.27 | $42.19 | 270,627 | — | — |
| 2006-09-20 | $22.34 | $42.32 | 732,522 | — | — |
| 2006-09-19 | $21.80 | $41.31 | 878,220 | — | — |
| 2006-09-18 | $22.15 | $41.97 | 207,284 | — | — |
| 2006-09-15 | $22.05 | $41.77 | 423,559 | — | — |
| 2006-09-14 | $22.16 | $41.99 | 268,147 | — | — |
| 2006-09-13 | $21.91 | $41.51 | 235,184 | — | — |
| 2006-09-12 | $21.99 | $41.66 | 1,300,022 | — | — |
| 2006-09-11 | $21.59 | $40.91 | 318,677 | — | — |
| 2006-09-08 | $21.68 | $41.07 | 297,803 | — | — |
| 2006-09-07 | $21.84 | $41.38 | 163,472 | — | — |
| 2006-09-06 | $22.12 | $41.91 | 1,999,788 | — | — |
| 2006-09-05 | $22.64 | $42.89 | 609,867 | — | — |
| 2006-09-01 | $22.45 | $42.54 | 2,202,836 | — | — |
| 2006-08-31 | $22.16 | $41.99 | 149,108 | — | — |
| 2006-08-30 | $22.20 | $42.06 | 160,268 | — | — |
| 2006-08-29 | $22.18 | $42.02 | 188,375 | — | — |
| 2006-08-28 | $21.99 | $41.66 | 204,081 | — | — |
| 2006-08-25 | $21.68 | $41.07 | 143,115 | — | — |
| 2006-08-24 | $21.70 | $41.11 | 185,275 | — | — |
| 2006-08-23 | $21.58 | $40.89 | 609,247 | — | — |
| 2006-08-22 | $21.74 | $41.18 | 142,495 | — | — |
| 2006-08-21 | $21.90 | $41.49 | 263,807 | — | — |
| 2006-08-18 | $22.14 | $41.95 | 1,402,321 | — | — |
| 2006-08-17 | $21.99 | $41.66 | 2,535,669 | — | — |
| 2006-08-16 | $21.61 | $40.94 | 273,934 | — | — |
| 2006-08-15 | $21.28 | $40.32 | 246,757 | — | — |
| 2006-08-14 | $20.78 | $39.37 | 132,885 | — | — |
| 2006-08-11 | $20.81 | $39.42 | 194,885 | — | — |
| 2006-08-10 | $20.90 | $39.60 | 211,624 | — | — |
| 2006-08-09 | $20.89 | $39.59 | 179,178 | — | — |
| 2006-08-08 | $20.73 | $39.27 | 113,459 | — | — |
| 2006-08-07 | $20.78 | $39.37 | 243,347 | — | — |
| 2006-08-04 | $20.99 | $39.77 | 294,600 | — | — |
| 2006-08-03 | $20.90 | $39.60 | 151,382 | — | — |
| 2006-08-02 | $20.73 | $39.27 | 113,149 | — | — |
| 2006-08-01 | $20.56 | $38.96 | 201,291 | — | — |
| 2006-07-31 | $20.64 | $39.11 | 155,308 | — | — |
| 2006-07-28 | $20.75 | $39.31 | 430,792 | — | — |
| 2006-07-27 | $20.37 | $38.60 | 1,246,806 | — | — |
| 2006-07-26 | $20.43 | $38.71 | 906,120 | — | — |
| 2006-07-25 | $20.37 | $38.60 | 195,918 | — | — |
| 2006-07-24 | $20.31 | $38.49 | 180,418 | — | — |
| 2006-07-21 | $19.85 | $37.61 | 165,332 | — | — |
| 2006-07-20 | $19.74 | $37.40 | 347,506 | — | — |
| 2006-07-19 | $19.82 | $37.55 | 320,846 | — | — |
| 2006-07-18 | $19.19 | $36.36 | 812,811 | — | — |
| 2006-07-17 | $19.23 | $36.43 | 316,197 | — | — |
| 2006-07-14 | $19.63 | $37.18 | 409,092 | — | — |
| 2006-07-13 | $19.86 | $37.62 | 187,755 | — | — |
| 2006-07-12 | $20.24 | $38.34 | 182,588 | — | — |
| 2006-07-11 | $20.75 | $39.31 | 106,845 | — | — |
| 2006-07-10 | $20.56 | $38.94 | 289,124 | — | — |
| 2006-07-07 | $20.59 | $39.02 | 248,824 | — | — |
| 2006-07-06 | $20.45 | $38.74 | 1,327,922 | — | — |
| 2006-07-05 | $20.14 | $38.16 | 1,003,872 | — | — |
| 2006-07-03 | $20.22 | $38.00 | 401,239 | — | — |
| 2006-06-30 | $19.94 | $37.47 | 253,371 | — | — |
| 2006-06-29 | $19.59 | $36.82 | 266,080 | — | — |
| 2006-06-28 | $18.85 | $35.43 | 160,785 | — | — |
| 2006-06-27 | $18.63 | $35.02 | 299,250 | — | — |
| 2006-06-26 | $18.94 | $35.60 | 228,468 | — | — |
| 2006-06-23 | $18.81 | $35.36 | 116,042 | — | — |
| 2006-06-22 | $18.98 | $35.67 | 669,696 | — | — |
| 2006-06-21 | $18.97 | $35.65 | 563,057 | — | — |
| 2006-06-20 | $18.38 | $34.54 | 201,084 | — | — |
| 2006-06-19 | $18.38 | $34.54 | 239,524 | — | — |
| 2006-06-16 | $18.66 | $35.07 | 268,664 | — | — |
| 2006-06-15 | $18.90 | $35.53 | 285,920 | — | — |
| 2006-06-14 | $18.33 | $34.45 | 447,325 | — | — |
| 2006-06-13 | $18.01 | $33.85 | 391,112 | — | — |
| 2006-06-12 | $18.37 | $34.53 | 306,587 | — | — |
| 2006-06-09 | $18.57 | $34.91 | 360,526 | — | — |
| 2006-06-08 | $18.98 | $35.67 | 450,632 | — | — |
| 2006-06-07 | $19.23 | $36.14 | 320,330 | — | — |
| 2006-06-06 | $19.53 | $36.71 | 416,222 | — | — |
| 2006-06-05 | $19.84 | $37.29 | 363,626 | — | — |
| 2006-06-02 | $20.35 | $38.25 | 120,899 | — | — |
| 2006-06-01 | $20.25 | $38.05 | 197,778 | — | — |
| 2006-05-31 | $20.08 | $37.74 | 199,018 | — | — |
| 2006-05-30 | $19.73 | $37.09 | 295,633 | — | — |
| 2006-05-26 | $20.03 | $37.65 | 336,553 | — | — |
| 2006-05-25 | $19.97 | $37.54 | 328,080 | — | — |
| 2006-05-24 | $19.70 | $37.04 | 342,650 | — | — |
| 2006-05-23 | $19.85 | $37.31 | 934,846 | — | — |
| 2006-05-22 | $20.07 | $37.73 | 248,307 | — | — |
| 2006-05-19 | $20.26 | $38.07 | 563,677 | — | — |
| 2006-05-18 | $20.09 | $37.76 | 246,551 | — | — |
| 2006-05-17 | $20.28 | $38.13 | 719,812 | — | — |
| 2006-05-16 | $21.01 | $39.49 | 200,671 | — | — |
| 2006-05-15 | $20.94 | $39.36 | 359,699 | — | — |
| 2006-05-12 | $21.37 | $40.16 | 408,886 | — | — |
| 2006-05-11 | $21.74 | $40.86 | 421,389 | — | — |
| 2006-05-10 | $21.82 | $41.02 | 347,093 | — | — |
| 2006-05-09 | $21.55 | $40.51 | 739,239 | — | — |
| 2006-05-08 | $21.63 | $40.66 | 490,725 | — | — |
| 2006-05-05 | $21.53 | $40.47 | 373,959 | — | — |
| 2006-05-04 | $21.24 | $39.93 | 242,314 | — | — |
| 2006-05-03 | $21.19 | $39.84 | 197,778 | — | — |
| 2006-05-02 | $21.53 | $40.47 | 397,829 | — | — |
| 2006-05-01 | $21.27 | $39.98 | 193,851 | — | — |
| 2006-04-28 | $21.35 | $40.13 | 323,843 | — | — |
| 2006-04-27 | $21.21 | $39.87 | 253,474 | — | — |
| 2006-04-26 | $20.98 | $39.44 | 363,109 | — | — |
| 2006-04-25 | $20.92 | $39.33 | 251,304 | — | — |
| 2006-04-24 | $20.60 | $38.73 | 160,268 | — | — |
| 2006-04-21 | $20.50 | $38.53 | 391,939 | — | — |
| 2006-04-20 | $20.13 | $37.84 | 103,952 | — | — |
| 2006-04-19 | $20.28 | $38.13 | 155,412 | — | — |
| 2006-04-18 | $19.96 | $37.53 | 206,458 | — | — |
| 2006-04-17 | $19.64 | $36.91 | 93,619 | — | — |
| 2006-04-13 | $19.59 | $36.82 | 110,979 | — | — |
| 2006-04-12 | $19.57 | $36.78 | 139,808 | — | — |
| 2006-04-11 | $19.76 | $37.14 | 198,501 | — | — |
| 2006-04-10 | $19.86 | $37.33 | 76,569 | — | — |
| 2006-04-07 | $19.87 | $37.34 | 476,878 | — | — |
| 2006-04-06 | $20.41 | $38.36 | 542,287 | — | — |
| 2006-04-05 | $20.50 | $38.53 | 265,977 | — | — |
| 2006-04-04 | $20.71 | $38.52 | 243,554 | — | — |
| 2006-04-03 | $20.35 | $37.85 | 197,778 | — | — |
| 2006-03-31 | $20.18 | $37.53 | 221,234 | — | — |
| 2006-03-30 | $20.03 | $37.26 | 219,581 | — | — |
| 2006-03-29 | $19.68 | $36.61 | 187,548 | — | — |
| 2006-03-28 | $19.58 | $36.41 | 1,313,249 | — | — |
| 2006-03-27 | $19.62 | $36.49 | 157,685 | — | — |
| 2006-03-24 | $19.69 | $36.63 | 206,871 | — | — |
| 2006-03-23 | $19.51 | $36.29 | 293,773 | — | — |
| 2006-03-22 | $19.87 | $36.95 | 172,255 | — | — |
| 2006-03-21 | $19.86 | $36.94 | 1,175,300 | — | — |
| 2006-03-20 | $20.20 | $37.57 | 314,543 | — | — |
| 2006-03-17 | $20.24 | $37.64 | 232,084 | — | — |
| 2006-03-16 | $20.12 | $37.42 | 130,509 | — | — |
| 2006-03-15 | $20.06 | $37.31 | 115,939 | — | — |
| 2006-03-14 | $19.84 | $36.90 | 94,342 | — | — |
| 2006-03-13 | $19.61 | $36.47 | 193,541 | — | — |
| 2006-03-10 | $19.69 | $36.63 | 235,597 | — | — |
| 2006-03-09 | $19.40 | $36.09 | 213,174 | — | — |
| 2006-03-08 | $19.30 | $35.89 | 136,709 | — | — |
| 2006-03-07 | $19.27 | $35.84 | 157,478 | — | — |
| 2006-03-06 | $19.53 | $36.32 | 322,706 | — | — |
| 2006-03-03 | $19.57 | $36.40 | 196,228 | — | — |
| 2006-03-02 | $19.76 | $36.76 | 100,336 | — | — |
| 2006-03-01 | $19.91 | $37.03 | 152,828 | — | — |
| 2006-02-28 | $19.66 | $36.56 | 200,464 | — | — |
| 2006-02-27 | $19.78 | $36.79 | 136,089 | — | — |
| 2006-02-24 | $19.66 | $36.56 | 205,631 | — | — |
| 2006-02-23 | $19.77 | $36.77 | 187,651 | — | — |
| 2006-02-22 | $19.63 | $36.50 | 337,380 | — | — |
| 2006-02-21 | $19.10 | $35.53 | 224,644 | — | — |
| 2006-02-17 | $19.20 | $35.71 | 404,236 | — | — |
| 2006-02-16 | $19.24 | $35.78 | 1,732,984 | — | — |
| 2006-02-15 | $19.05 | $35.42 | 354,016 | — | — |
| 2006-02-14 | $19.29 | $35.87 | 215,344 | — | — |
| 2006-02-13 | $19.13 | $35.59 | 217,101 | — | — |
| 2006-02-10 | $19.19 | $35.69 | 355,463 | — | — |
| 2006-02-09 | $19.32 | $35.93 | 355,256 | — | — |
| 2006-02-08 | $19.06 | $35.44 | 323,843 | — | — |
| 2006-02-07 | $18.72 | $34.81 | 191,268 | — | — |
| 2006-02-06 | $18.87 | $35.10 | 336,346 | — | — |
| 2006-02-03 | $19.11 | $35.55 | 242,831 | — | — |
| 2006-02-02 | $19.40 | $36.09 | 459,518 | — | — |
| 2006-02-01 | $19.68 | $36.61 | 1,001,392 | — | — |
| 2006-01-31 | $19.59 | $36.43 | 720,535 | — | — |
| 2006-01-30 | $19.25 | $35.80 | 168,225 | — | — |
| 2006-01-27 | $19.08 | $35.50 | 377,266 | — | — |
| 2006-01-26 | $19.00 | $35.33 | 211,521 | — | — |
| 2006-01-25 | $18.49 | $34.40 | 280,134 | — | — |
| 2006-01-24 | $17.95 | $33.39 | 145,078 | — | — |
| 2006-01-23 | $17.96 | $33.41 | 191,991 | — | — |
| 2006-01-20 | $17.69 | $32.90 | 189,615 | — | — |
| 2006-01-19 | $17.88 | $33.26 | 173,185 | — | — |
| 2006-01-18 | $17.62 | $32.78 | 190,648 | — | — |
| 2006-01-17 | $17.81 | $33.12 | 136,399 | — | — |
| 2006-01-13 | $17.94 | $33.37 | 140,945 | — | — |
| 2006-01-12 | $17.93 | $33.35 | 133,505 | — | — |
| 2006-01-11 | $17.97 | $33.43 | 170,085 | — | — |
| 2006-01-10 | $17.81 | $33.12 | 111,702 | — | — |
| 2006-01-09 | $18.04 | $33.55 | 199,638 | — | — |
| 2006-01-06 | $18.21 | $33.88 | 184,138 | — | — |
| 2006-01-05 | $17.97 | $33.43 | 102,816 | — | — |
| 2006-01-04 | $18.07 | $33.36 | 263,394 | — | — |
| 2006-01-03 | $17.81 | $32.88 | 398,656 | — | — |