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
- 1994-03-29 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 | $21.16 | $22.17 | 346,900 | — | — |
| 2006-12-28 | $21.35 | $22.37 | 676,800 | — | — |
| 2006-12-27 | $21.20 | $22.21 | 653,500 | — | — |
| 2006-12-26 | $21.03 | $22.04 | 468,500 | — | — |
| 2006-12-22 | $20.64 | $21.63 | 572,300 | — | — |
| 2006-12-21 | $20.83 | $21.83 | 759,600 | — | — |
| 2006-12-20 | $21.00 | $22.00 | 777,100 | — | — |
| 2006-12-19 | $20.91 | $21.91 | 999,100 | — | — |
| 2006-12-18 | $20.49 | $21.47 | 1,116,300 | — | — |
| 2006-12-15 | $20.45 | $21.43 | 3,274,100 | — | — |
| 2006-12-14 | $20.93 | $21.93 | 1,782,700 | — | — |
| 2006-12-13 | $21.30 | $22.32 | 1,405,800 | — | — |
| 2006-12-12 | $21.00 | $22.00 | 1,586,900 | — | — |
| 2006-12-11 | $21.37 | $22.39 | 1,783,600 | — | — |
| 2006-12-08 | $21.67 | $22.71 | 2,103,900 | — | — |
| 2006-12-07 | $22.32 | $23.39 | 4,442,800 | — | — |
| 2006-12-06 | $20.72 | $21.71 | 7,316,800 | — | — |
| 2006-12-05 | $18.90 | $19.80 | 984,400 | — | — |
| 2006-12-04 | $18.93 | $19.84 | 1,470,800 | — | — |
| 2006-12-01 | $18.59 | $19.48 | 2,106,700 | — | — |
| 2006-11-30 | $17.77 | $18.62 | 793,100 | — | — |
| 2006-11-29 | $17.57 | $18.41 | 674,000 | — | — |
| 2006-11-28 | $17.45 | $18.28 | 737,400 | — | — |
| 2006-11-27 | $17.40 | $18.23 | 848,100 | — | — |
| 2006-11-24 | $17.21 | $18.03 | 206,300 | — | — |
| 2006-11-22 | $17.04 | $17.85 | 529,800 | — | — |
| 2006-11-21 | $17.16 | $17.98 | 357,800 | — | — |
| 2006-11-20 | $17.17 | $17.99 | 595,100 | — | — |
| 2006-11-17 | $17.37 | $18.07 | 502,800 | — | — |
| 2006-11-16 | $17.35 | $18.05 | 677,000 | — | — |
| 2006-11-15 | $17.09 | $17.78 | 762,700 | — | — |
| 2006-11-14 | $16.68 | $17.35 | 718,600 | — | — |
| 2006-11-13 | $16.54 | $17.21 | 706,500 | — | — |
| 2006-11-10 | $16.31 | $16.97 | 1,168,700 | — | — |
| 2006-11-09 | $16.21 | $16.86 | 2,127,300 | — | — |
| 2006-11-08 | $16.01 | $16.65 | 840,200 | — | — |
| 2006-11-07 | $16.21 | $16.86 | 767,100 | — | — |
| 2006-11-06 | $16.11 | $16.76 | 889,900 | — | — |
| 2006-11-03 | $15.80 | $16.44 | 677,000 | — | — |
| 2006-11-02 | $15.47 | $16.09 | 392,000 | — | — |
| 2006-11-01 | $15.37 | $15.99 | 688,700 | — | — |
| 2006-10-31 | $15.47 | $16.09 | 527,100 | — | — |
| 2006-10-30 | $15.56 | $16.19 | 581,900 | — | — |
| 2006-10-27 | $15.84 | $16.48 | 705,500 | — | — |
| 2006-10-26 | $15.86 | $16.50 | 702,600 | — | — |
| 2006-10-25 | $16.20 | $16.85 | 484,300 | — | — |
| 2006-10-24 | $15.81 | $16.45 | 374,000 | — | — |
| 2006-10-23 | $15.87 | $16.51 | 635,700 | — | — |
| 2006-10-20 | $15.77 | $16.41 | 494,700 | — | — |
| 2006-10-19 | $15.85 | $16.49 | 549,700 | — | — |
| 2006-10-18 | $15.68 | $16.31 | 352,400 | — | — |
| 2006-10-17 | $15.76 | $16.39 | 602,500 | — | — |
| 2006-10-16 | $15.95 | $16.59 | 672,800 | — | — |
| 2006-10-13 | $16.17 | $16.82 | 1,088,300 | — | — |
| 2006-10-12 | $16.13 | $16.78 | 907,400 | — | — |
| 2006-10-11 | $15.84 | $16.48 | 1,009,000 | — | — |
| 2006-10-10 | $15.40 | $16.02 | 937,100 | — | — |
| 2006-10-09 | $15.64 | $16.27 | 503,500 | — | — |
| 2006-10-06 | $15.58 | $16.21 | 702,900 | — | — |
| 2006-10-05 | $15.39 | $16.01 | 771,200 | — | — |
| 2006-10-04 | $15.18 | $15.79 | 538,900 | — | — |
| 2006-10-03 | $15.12 | $15.73 | 458,800 | — | — |
| 2006-10-02 | $15.37 | $15.99 | 927,300 | — | — |
| 2006-09-29 | $15.24 | $15.85 | 1,640,300 | — | — |
| 2006-09-28 | $15.80 | $16.44 | 1,308,400 | — | — |
| 2006-09-27 | $15.41 | $16.03 | 1,193,000 | — | — |
| 2006-09-26 | $15.00 | $15.60 | 1,012,300 | — | — |
| 2006-09-25 | $15.00 | $15.60 | 778,300 | — | — |
| 2006-09-22 | $14.77 | $15.36 | 339,300 | — | — |
| 2006-09-21 | $14.90 | $15.50 | 724,900 | — | — |
| 2006-09-20 | $14.90 | $15.50 | 829,000 | — | — |
| 2006-09-19 | $14.87 | $15.47 | 742,700 | — | — |
| 2006-09-18 | $15.12 | $15.73 | 720,300 | — | — |
| 2006-09-15 | $14.75 | $15.34 | 1,130,800 | — | — |
| 2006-09-14 | $14.64 | $15.23 | 806,100 | — | — |
| 2006-09-13 | $14.95 | $15.55 | 1,269,900 | — | — |
| 2006-09-12 | $14.73 | $15.32 | 1,378,400 | — | — |
| 2006-09-11 | $14.70 | $15.29 | 1,250,600 | — | — |
| 2006-09-08 | $15.13 | $15.74 | 898,900 | — | — |
| 2006-09-07 | $15.20 | $15.81 | 1,504,000 | — | — |
| 2006-09-06 | $15.83 | $16.47 | 915,000 | — | — |
| 2006-09-05 | $16.30 | $16.96 | 984,500 | — | — |
| 2006-09-01 | $16.38 | $17.04 | 690,400 | — | — |
| 2006-08-31 | $16.34 | $17.00 | 587,600 | — | — |
| 2006-08-30 | $16.43 | $17.09 | 617,500 | — | — |
| 2006-08-29 | $16.29 | $16.95 | 827,500 | — | — |
| 2006-08-28 | $16.58 | $17.25 | 1,083,800 | — | — |
| 2006-08-25 | $16.95 | $17.63 | 616,400 | — | — |
| 2006-08-24 | $17.01 | $17.70 | 644,900 | — | — |
| 2006-08-23 | $16.84 | $17.52 | 497,400 | — | — |
| 2006-08-22 | $16.75 | $17.42 | 784,700 | — | — |
| 2006-08-21 | $16.64 | $17.31 | 1,403,700 | — | — |
| 2006-08-18 | $16.15 | $16.80 | 815,000 | — | — |
| 2006-08-17 | $15.97 | $16.61 | 784,100 | — | — |
| 2006-08-16 | $15.88 | $16.52 | 767,000 | — | — |
| 2006-08-15 | $15.83 | $16.34 | 895,300 | — | — |
| 2006-08-14 | $15.59 | $16.09 | 682,600 | — | — |
| 2006-08-11 | $15.59 | $16.09 | 1,195,800 | — | — |
| 2006-08-10 | $15.92 | $16.43 | 1,781,000 | — | — |
| 2006-08-09 | $16.06 | $16.57 | 1,294,200 | — | — |
| 2006-08-08 | $16.14 | $16.66 | 1,713,700 | — | — |
| 2006-08-07 | $16.00 | $16.51 | 1,696,200 | — | — |
| 2006-08-04 | $16.04 | $16.55 | 1,651,900 | — | — |
| 2006-08-03 | $15.96 | $16.47 | 2,329,800 | — | — |
| 2006-08-02 | $15.77 | $16.28 | 8,536,900 | — | — |
| 2006-08-01 | $20.95 | $21.62 | 2,745,300 | — | — |
| 2006-07-31 | $22.19 | $22.90 | 2,263,900 | — | — |
| 2006-07-28 | $22.70 | $23.43 | 879,600 | — | — |
| 2006-07-27 | $22.81 | $23.54 | 939,500 | — | — |
| 2006-07-26 | $23.59 | $24.35 | 1,157,900 | — | — |
| 2006-07-25 | $22.52 | $23.24 | 1,847,500 | — | — |
| 2006-07-24 | $22.27 | $22.98 | 737,900 | — | — |
| 2006-07-21 | $21.72 | $22.42 | 712,700 | — | — |
| 2006-07-20 | $21.88 | $22.58 | 493,200 | — | — |
| 2006-07-19 | $21.80 | $22.50 | 728,300 | — | — |
| 2006-07-18 | $21.49 | $22.18 | 841,900 | — | — |
| 2006-07-17 | $20.98 | $21.65 | 1,048,600 | — | — |
| 2006-07-14 | $21.35 | $22.03 | 576,900 | — | — |
| 2006-07-13 | $21.56 | $22.25 | 580,800 | — | — |
| 2006-07-12 | $22.00 | $22.71 | 705,900 | — | — |
| 2006-07-11 | $22.44 | $23.16 | 703,600 | — | — |
| 2006-07-10 | $22.92 | $23.65 | 371,500 | — | — |
| 2006-07-07 | $23.13 | $23.87 | 289,200 | — | — |
| 2006-07-06 | $22.99 | $23.73 | 362,200 | — | — |
| 2006-07-05 | $22.93 | $23.67 | 402,400 | — | — |
| 2006-07-03 | $23.37 | $24.12 | 119,400 | — | — |
| 2006-06-30 | $23.41 | $24.16 | 598,200 | — | — |
| 2006-06-29 | $22.75 | $23.48 | 652,400 | — | — |
| 2006-06-28 | $21.86 | $22.56 | 413,200 | — | — |
| 2006-06-27 | $21.90 | $22.60 | 863,200 | — | — |
| 2006-06-26 | $22.31 | $23.03 | 381,600 | — | — |
| 2006-06-23 | $22.47 | $23.19 | 408,100 | — | — |
| 2006-06-22 | $22.36 | $23.08 | 339,800 | — | — |
| 2006-06-21 | $22.40 | $23.12 | 701,100 | — | — |
| 2006-06-20 | $22.47 | $23.19 | 496,400 | — | — |
| 2006-06-19 | $22.33 | $23.05 | 778,100 | — | — |
| 2006-06-16 | $22.63 | $23.36 | 511,000 | — | — |
| 2006-06-15 | $23.08 | $23.82 | 794,000 | — | — |
| 2006-06-14 | $22.33 | $23.05 | 967,600 | — | — |
| 2006-06-13 | $21.99 | $22.70 | 1,376,100 | — | — |
| 2006-06-12 | $23.22 | $23.96 | 890,700 | — | — |
| 2006-06-09 | $23.69 | $24.45 | 524,200 | — | — |
| 2006-06-08 | $23.66 | $24.42 | 1,212,800 | — | — |
| 2006-06-07 | $24.54 | $25.33 | 956,800 | — | — |
| 2006-06-06 | $24.69 | $25.48 | 665,700 | — | — |
| 2006-06-05 | $24.55 | $25.34 | 468,900 | — | — |
| 2006-06-02 | $24.82 | $25.62 | 622,600 | — | — |
| 2006-06-01 | $24.74 | $25.53 | 428,900 | — | — |
| 2006-05-31 | $24.56 | $25.35 | 541,200 | — | — |
| 2006-05-30 | $24.40 | $25.18 | 789,300 | — | — |
| 2006-05-26 | $25.08 | $25.88 | 314,300 | — | — |
| 2006-05-25 | $25.22 | $26.03 | 701,500 | — | — |
| 2006-05-24 | $24.12 | $24.89 | 1,114,400 | — | — |
| 2006-05-23 | $25.07 | $25.87 | 529,100 | — | — |
| 2006-05-22 | $24.98 | $25.78 | 406,200 | — | — |
| 2006-05-19 | $25.27 | $26.08 | 672,300 | — | — |
| 2006-05-18 | $25.24 | $25.92 | 1,716,300 | — | — |
| 2006-05-17 | $26.29 | $27.00 | 908,600 | — | — |
| 2006-05-16 | $26.76 | $27.48 | 1,171,600 | — | — |
| 2006-05-15 | $27.44 | $28.18 | 796,600 | — | — |
| 2006-05-12 | $27.21 | $27.94 | 981,600 | — | — |
| 2006-05-11 | $28.12 | $28.88 | 2,538,100 | — | — |
| 2006-05-10 | $26.38 | $27.09 | 934,900 | — | — |
| 2006-05-09 | $27.02 | $27.75 | 763,400 | — | — |
| 2006-05-08 | $26.18 | $26.89 | 735,200 | — | — |
| 2006-05-05 | $26.17 | $26.88 | 289,600 | — | — |
| 2006-05-04 | $26.07 | $26.77 | 456,900 | — | — |
| 2006-05-03 | $26.42 | $27.13 | 425,600 | — | — |
| 2006-05-02 | $26.12 | $26.82 | 614,200 | — | — |
| 2006-05-01 | $26.35 | $27.06 | 404,800 | — | — |
| 2006-04-28 | $26.06 | $26.76 | 922,800 | — | — |
| 2006-04-27 | $25.73 | $26.42 | 742,600 | — | — |
| 2006-04-26 | $25.71 | $26.40 | 647,600 | — | — |
| 2006-04-25 | $25.17 | $25.85 | 442,300 | — | — |
| 2006-04-24 | $25.04 | $25.71 | 719,400 | — | — |
| 2006-04-21 | $25.61 | $26.30 | 929,200 | — | — |
| 2006-04-20 | $24.89 | $25.56 | 873,700 | — | — |
| 2006-04-19 | $24.93 | $25.60 | 570,500 | — | — |
| 2006-04-18 | $24.85 | $25.52 | 1,010,300 | — | — |
| 2006-04-17 | $25.35 | $26.03 | 347,700 | — | — |
| 2006-04-13 | $25.52 | $26.21 | 628,400 | — | — |
| 2006-04-12 | $25.47 | $26.16 | 671,300 | — | — |
| 2006-04-11 | $25.17 | $25.85 | 700,100 | — | — |
| 2006-04-10 | $25.77 | $26.46 | 614,000 | — | — |
| 2006-04-07 | $25.94 | $26.64 | 1,007,200 | — | — |
| 2006-04-06 | $25.79 | $26.49 | 1,353,900 | — | — |
| 2006-04-05 | $25.00 | $25.67 | 798,600 | — | — |
| 2006-04-04 | $24.45 | $24.98 | 614,900 | — | — |
| 2006-04-03 | $24.28 | $24.81 | 741,600 | — | — |
| 2006-03-31 | $24.35 | $24.88 | 580,600 | — | — |
| 2006-03-30 | $24.32 | $24.85 | 560,900 | — | — |
| 2006-03-29 | $24.17 | $24.69 | 772,700 | — | — |
| 2006-03-28 | $23.97 | $24.49 | 852,200 | — | — |
| 2006-03-27 | $24.43 | $24.96 | 807,100 | — | — |
| 2006-03-24 | $24.50 | $25.03 | 3,479,000 | — | — |
| 2006-03-23 | $26.63 | $27.21 | 4,605,600 | — | — |
| 2006-03-22 | $25.76 | $26.32 | 807,400 | — | — |
| 2006-03-21 | $25.20 | $25.75 | 644,900 | — | — |
| 2006-03-20 | $25.66 | $26.22 | 510,200 | — | — |
| 2006-03-17 | $25.35 | $25.90 | 617,700 | — | — |
| 2006-03-16 | $25.66 | $26.22 | 625,800 | — | — |
| 2006-03-15 | $25.99 | $26.55 | 543,800 | — | — |
| 2006-03-14 | $26.03 | $26.59 | 684,500 | — | — |
| 2006-03-13 | $25.46 | $26.01 | 756,100 | — | — |
| 2006-03-10 | $25.08 | $25.62 | 379,900 | — | — |
| 2006-03-09 | $24.68 | $25.22 | 410,600 | — | — |
| 2006-03-08 | $24.36 | $24.89 | 740,600 | — | — |
| 2006-03-07 | $24.26 | $24.79 | 1,119,100 | — | — |
| 2006-03-06 | $25.64 | $26.20 | 727,800 | — | — |
| 2006-03-03 | $25.29 | $25.84 | 883,400 | — | — |
| 2006-03-02 | $25.02 | $25.56 | 294,800 | — | — |
| 2006-03-01 | $25.24 | $25.79 | 562,800 | — | — |
| 2006-02-28 | $25.17 | $25.72 | 450,000 | — | — |
| 2006-02-27 | $25.42 | $25.97 | 606,600 | — | — |
| 2006-02-24 | $25.36 | $25.91 | 295,700 | — | — |
| 2006-02-23 | $25.72 | $26.28 | 763,600 | — | — |
| 2006-02-22 | $25.57 | $26.12 | 642,400 | — | — |
| 2006-02-21 | $25.10 | $25.64 | 548,600 | — | — |
| 2006-02-17 | $25.61 | $26.17 | 578,600 | — | — |
| 2006-02-16 | $25.26 | $25.81 | 756,600 | — | — |
| 2006-02-15 | $25.03 | $25.57 | 666,000 | — | — |
| 2006-02-14 | $24.91 | $25.45 | 644,500 | — | — |
| 2006-02-13 | $24.96 | $25.50 | 1,609,600 | — | — |
| 2006-02-10 | $25.44 | $25.99 | 826,400 | — | — |
| 2006-02-09 | $25.83 | $26.39 | 2,895,200 | — | — |
| 2006-02-08 | $24.54 | $25.07 | 1,279,400 | — | — |
| 2006-02-07 | $23.85 | $24.37 | 621,100 | — | — |
| 2006-02-06 | $23.73 | $24.25 | 1,058,200 | — | — |
| 2006-02-03 | $23.12 | $23.62 | 797,500 | — | — |
| 2006-02-02 | $23.24 | $23.74 | 1,103,500 | — | — |
| 2006-02-01 | $22.58 | $23.07 | 1,045,200 | — | — |
| 2006-01-31 | $22.65 | $23.14 | 795,600 | — | — |
| 2006-01-30 | $22.75 | $23.24 | 1,358,700 | — | — |
| 2006-01-27 | $22.70 | $23.19 | 1,777,500 | — | — |
| 2006-01-26 | $23.32 | $23.83 | 1,162,200 | — | — |
| 2006-01-25 | $22.84 | $23.34 | 3,949,100 | — | — |
| 2006-01-24 | $25.24 | $25.79 | 1,419,500 | — | — |
| 2006-01-23 | $25.10 | $25.64 | 702,500 | — | — |
| 2006-01-20 | $25.02 | $25.56 | 946,400 | — | — |
| 2006-01-19 | $24.90 | $25.44 | 1,751,000 | — | — |
| 2006-01-18 | $24.90 | $25.44 | 2,527,300 | — | — |
| 2006-01-17 | $26.08 | $26.65 | 603,800 | — | — |
| 2006-01-13 | $26.01 | $26.57 | 558,600 | — | — |
| 2006-01-12 | $25.92 | $26.48 | 640,800 | — | — |
| 2006-01-11 | $26.11 | $26.68 | 603,200 | — | — |
| 2006-01-10 | $25.80 | $26.36 | 847,700 | — | — |
| 2006-01-09 | $26.05 | $26.62 | 834,100 | — | — |
| 2006-01-06 | $25.08 | $25.62 | 526,400 | — | — |
| 2006-01-05 | $24.95 | $25.49 | 813,800 | — | — |
| 2006-01-04 | $25.21 | $25.76 | 986,000 | — | — |
| 2006-01-03 | $24.83 | $25.37 | 1,651,400 | — | — |