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
- 1996-10-09 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 | $20.21 | $20.21 | 74,200 | — | — |
| 2006-12-28 | $19.92 | $19.92 | 44,800 | — | — |
| 2006-12-27 | $20.21 | $20.21 | 102,400 | — | — |
| 2006-12-26 | $19.89 | $19.89 | 49,900 | — | — |
| 2006-12-22 | $19.59 | $19.59 | 24,500 | — | — |
| 2006-12-21 | $19.47 | $19.47 | 87,500 | — | — |
| 2006-12-20 | $19.44 | $19.44 | 48,600 | — | — |
| 2006-12-19 | $19.04 | $19.04 | 191,700 | — | — |
| 2006-12-18 | $19.16 | $19.16 | 87,500 | — | — |
| 2006-12-15 | $19.54 | $19.54 | 69,300 | — | — |
| 2006-12-14 | $19.75 | $19.75 | 96,500 | — | — |
| 2006-12-13 | $19.90 | $19.90 | 46,800 | — | — |
| 2006-12-12 | $19.68 | $19.68 | 70,100 | — | — |
| 2006-12-11 | $20.21 | $20.21 | 48,700 | — | — |
| 2006-12-08 | $20.06 | $20.06 | 124,600 | — | — |
| 2006-12-07 | $20.34 | $20.34 | 29,800 | — | — |
| 2006-12-06 | $20.74 | $20.74 | 50,200 | — | — |
| 2006-12-05 | $20.80 | $20.80 | 77,000 | — | — |
| 2006-12-04 | $21.50 | $21.50 | 61,700 | — | — |
| 2006-12-01 | $21.09 | $21.09 | 85,600 | — | — |
| 2006-11-30 | $20.74 | $20.74 | 134,100 | — | — |
| 2006-11-29 | $21.09 | $21.09 | 51,800 | — | — |
| 2006-11-28 | $20.79 | $20.79 | 79,100 | — | — |
| 2006-11-27 | $20.53 | $20.53 | 99,900 | — | — |
| 2006-11-24 | $21.23 | $21.23 | 25,100 | — | — |
| 2006-11-22 | $21.23 | $21.23 | 27,400 | — | — |
| 2006-11-21 | $21.39 | $21.39 | 56,100 | — | — |
| 2006-11-20 | $20.96 | $20.96 | 62,600 | — | — |
| 2006-11-17 | $20.99 | $20.99 | 114,000 | — | — |
| 2006-11-16 | $21.62 | $21.62 | 83,200 | — | — |
| 2006-11-15 | $22.00 | $22.00 | 72,400 | — | — |
| 2006-11-14 | $21.34 | $21.34 | 96,700 | — | — |
| 2006-11-13 | $21.19 | $21.19 | 45,000 | — | — |
| 2006-11-10 | $20.58 | $20.58 | 90,000 | — | — |
| 2006-11-09 | $20.30 | $20.30 | 125,400 | — | — |
| 2006-11-08 | $21.00 | $21.00 | 40,000 | — | — |
| 2006-11-07 | $20.77 | $20.77 | 42,100 | — | — |
| 2006-11-06 | $20.84 | $20.84 | 82,100 | — | — |
| 2006-11-03 | $20.54 | $20.54 | 51,300 | — | — |
| 2006-11-02 | $21.01 | $21.01 | 91,800 | — | — |
| 2006-11-01 | $21.17 | $21.17 | 69,500 | — | — |
| 2006-10-31 | $21.53 | $21.53 | 54,600 | — | — |
| 2006-10-30 | $21.50 | $21.50 | 185,900 | — | — |
| 2006-10-27 | $21.80 | $21.80 | 236,200 | — | — |
| 2006-10-26 | $22.86 | $22.86 | 100,900 | — | — |
| 2006-10-25 | $22.44 | $22.44 | 112,000 | — | — |
| 2006-10-24 | $21.76 | $21.76 | 79,400 | — | — |
| 2006-10-23 | $21.30 | $21.30 | 97,000 | — | — |
| 2006-10-20 | $21.71 | $21.71 | 47,900 | — | — |
| 2006-10-19 | $22.02 | $22.02 | 46,800 | — | — |
| 2006-10-18 | $21.79 | $21.79 | 43,900 | — | — |
| 2006-10-17 | $21.88 | $21.88 | 31,000 | — | — |
| 2006-10-16 | $21.96 | $21.96 | 35,700 | — | — |
| 2006-10-13 | $21.90 | $21.90 | 59,200 | — | — |
| 2006-10-12 | $22.21 | $22.21 | 95,700 | — | — |
| 2006-10-11 | $21.29 | $21.29 | 75,400 | — | — |
| 2006-10-10 | $21.91 | $21.91 | 57,400 | — | — |
| 2006-10-09 | $21.85 | $21.85 | 100,700 | — | — |
| 2006-10-06 | $22.37 | $22.37 | 49,900 | — | — |
| 2006-10-05 | $22.74 | $22.74 | 138,000 | — | — |
| 2006-10-04 | $22.36 | $22.36 | 179,200 | — | — |
| 2006-10-03 | $21.82 | $21.82 | 95,300 | — | — |
| 2006-10-02 | $22.13 | $22.13 | 70,200 | — | — |
| 2006-09-29 | $22.01 | $22.01 | 121,800 | — | — |
| 2006-09-28 | $21.98 | $21.98 | 95,500 | — | — |
| 2006-09-27 | $22.40 | $22.40 | 82,400 | — | — |
| 2006-09-26 | $22.87 | $22.87 | 160,100 | — | — |
| 2006-09-25 | $22.54 | $22.54 | 42,900 | — | — |
| 2006-09-22 | $22.10 | $22.10 | 64,600 | — | — |
| 2006-09-21 | $22.75 | $22.75 | 100,100 | — | — |
| 2006-09-20 | $22.27 | $22.27 | 75,400 | — | — |
| 2006-09-19 | $21.34 | $21.34 | 81,200 | — | — |
| 2006-09-18 | $21.60 | $21.60 | 86,400 | — | — |
| 2006-09-15 | $22.08 | $22.08 | 241,100 | — | — |
| 2006-09-14 | $21.97 | $21.97 | 203,500 | — | — |
| 2006-09-13 | $20.27 | $20.27 | 110,300 | — | — |
| 2006-09-12 | $20.11 | $20.11 | 122,800 | — | — |
| 2006-09-11 | $18.50 | $18.50 | 44,000 | — | — |
| 2006-09-08 | $18.19 | $18.19 | 46,500 | — | — |
| 2006-09-07 | $18.08 | $18.08 | 47,500 | — | — |
| 2006-09-06 | $18.13 | $18.13 | 159,200 | — | — |
| 2006-09-05 | $18.65 | $18.65 | 35,500 | — | — |
| 2006-09-01 | $18.57 | $18.57 | 77,000 | — | — |
| 2006-08-31 | $18.43 | $18.43 | 107,300 | — | — |
| 2006-08-30 | $18.20 | $18.20 | 81,100 | — | — |
| 2006-08-29 | $18.33 | $18.33 | 129,500 | — | — |
| 2006-08-28 | $17.97 | $17.97 | 132,600 | — | — |
| 2006-08-25 | $18.05 | $18.05 | 70,600 | — | — |
| 2006-08-24 | $18.33 | $18.33 | 67,200 | — | — |
| 2006-08-23 | $18.34 | $18.34 | 147,600 | — | — |
| 2006-08-22 | $18.97 | $18.97 | 63,800 | — | — |
| 2006-08-21 | $19.23 | $19.23 | 47,700 | — | — |
| 2006-08-18 | $19.73 | $19.73 | 43,600 | — | — |
| 2006-08-17 | $19.41 | $19.41 | 59,200 | — | — |
| 2006-08-16 | $19.65 | $19.65 | 97,400 | — | — |
| 2006-08-15 | $19.26 | $19.26 | 113,400 | — | — |
| 2006-08-14 | $17.81 | $17.81 | 143,700 | — | — |
| 2006-08-11 | $17.77 | $17.77 | 65,700 | — | — |
| 2006-08-10 | $18.50 | $18.50 | 83,100 | — | — |
| 2006-08-09 | $17.87 | $17.87 | 90,800 | — | — |
| 2006-08-08 | $18.75 | $18.75 | 75,200 | — | — |
| 2006-08-07 | $19.38 | $19.38 | 64,400 | — | — |
| 2006-08-04 | $18.95 | $18.95 | 89,700 | — | — |
| 2006-08-03 | $19.90 | $19.90 | 307,800 | — | — |
| 2006-08-02 | $17.95 | $17.95 | 195,200 | — | — |
| 2006-08-01 | $18.49 | $18.49 | 101,600 | — | — |
| 2006-07-31 | $19.13 | $19.13 | 145,900 | — | — |
| 2006-07-28 | $19.53 | $19.53 | 141,500 | — | — |
| 2006-07-27 | $19.85 | $19.85 | 166,100 | — | — |
| 2006-07-26 | $19.72 | $19.72 | 141,400 | — | — |
| 2006-07-25 | $20.50 | $20.50 | 75,600 | — | — |
| 2006-07-24 | $20.53 | $20.53 | 124,100 | — | — |
| 2006-07-21 | $20.21 | $20.21 | 128,200 | — | — |
| 2006-07-20 | $19.97 | $19.97 | 134,000 | — | — |
| 2006-07-19 | $21.04 | $21.04 | 76,900 | — | — |
| 2006-07-18 | $20.29 | $20.29 | 98,700 | — | — |
| 2006-07-17 | $20.21 | $20.21 | 50,100 | — | — |
| 2006-07-14 | $20.04 | $20.04 | 102,800 | — | — |
| 2006-07-13 | $19.95 | $19.95 | 138,900 | — | — |
| 2006-07-12 | $20.92 | $20.92 | 119,300 | — | — |
| 2006-07-11 | $21.46 | $21.46 | 161,800 | — | — |
| 2006-07-10 | $21.75 | $21.75 | 45,200 | — | — |
| 2006-07-07 | $21.40 | $21.40 | 53,400 | — | — |
| 2006-07-06 | $22.73 | $22.73 | 137,500 | — | — |
| 2006-07-05 | $22.77 | $22.77 | 117,400 | — | — |
| 2006-07-03 | $22.35 | $22.35 | 15,400 | — | — |
| 2006-06-30 | $22.34 | $22.34 | 174,700 | — | — |
| 2006-06-29 | $21.35 | $21.35 | 130,400 | — | — |
| 2006-06-28 | $20.30 | $20.30 | 270,000 | — | — |
| 2006-06-27 | $20.97 | $20.97 | 63,700 | — | — |
| 2006-06-26 | $21.59 | $21.59 | 54,800 | — | — |
| 2006-06-23 | $21.64 | $21.64 | 51,300 | — | — |
| 2006-06-22 | $21.67 | $21.67 | 58,300 | — | — |
| 2006-06-21 | $21.55 | $21.55 | 87,100 | — | — |
| 2006-06-20 | $21.51 | $21.51 | 70,500 | — | — |
| 2006-06-19 | $21.57 | $21.57 | 115,600 | — | — |
| 2006-06-16 | $22.97 | $22.97 | 260,700 | — | — |
| 2006-06-15 | $23.08 | $23.08 | 99,200 | — | — |
| 2006-06-14 | $22.78 | $22.78 | 70,700 | — | — |
| 2006-06-13 | $22.98 | $22.98 | 88,900 | — | — |
| 2006-06-12 | $23.62 | $23.62 | 47,700 | — | — |
| 2006-06-09 | $23.89 | $23.89 | 41,900 | — | — |
| 2006-06-08 | $24.20 | $24.20 | 133,400 | — | — |
| 2006-06-07 | $24.17 | $24.17 | 56,700 | — | — |
| 2006-06-06 | $24.52 | $24.52 | 107,400 | — | — |
| 2006-06-05 | $25.23 | $25.23 | 144,100 | — | — |
| 2006-06-02 | $26.66 | $26.66 | 130,800 | — | — |
| 2006-06-01 | $27.33 | $27.33 | 153,000 | — | — |
| 2006-05-31 | $26.66 | $26.66 | 171,200 | — | — |
| 2006-05-30 | $25.94 | $25.94 | 66,500 | — | — |
| 2006-05-26 | $26.23 | $26.23 | 96,000 | — | — |
| 2006-05-25 | $26.24 | $26.24 | 81,700 | — | — |
| 2006-05-24 | $25.22 | $25.22 | 209,800 | — | — |
| 2006-05-23 | $23.78 | $23.78 | 145,000 | — | — |
| 2006-05-22 | $24.19 | $24.19 | 53,200 | — | — |
| 2006-05-19 | $23.86 | $23.86 | 83,100 | — | — |
| 2006-05-18 | $23.80 | $23.80 | 48,800 | — | — |
| 2006-05-17 | $23.85 | $23.85 | 70,300 | — | — |
| 2006-05-16 | $24.49 | $24.49 | 56,700 | — | — |
| 2006-05-15 | $23.76 | $23.76 | 145,200 | — | — |
| 2006-05-12 | $23.94 | $23.94 | 128,000 | — | — |
| 2006-05-11 | $24.43 | $24.43 | 65,200 | — | — |
| 2006-05-10 | $25.14 | $25.14 | 29,200 | — | — |
| 2006-05-09 | $25.99 | $25.99 | 41,500 | — | — |
| 2006-05-08 | $25.43 | $25.43 | 89,800 | — | — |
| 2006-05-05 | $26.16 | $26.16 | 37,900 | — | — |
| 2006-05-04 | $25.54 | $25.54 | 34,600 | — | — |
| 2006-05-03 | $25.45 | $25.45 | 16,600 | — | — |
| 2006-05-02 | $25.60 | $25.60 | 31,200 | — | — |
| 2006-05-01 | $25.33 | $25.33 | 23,900 | — | — |
| 2006-04-28 | $26.33 | $26.33 | 100,700 | — | — |
| 2006-04-27 | $24.47 | $24.47 | 43,700 | — | — |
| 2006-04-26 | $24.96 | $24.96 | 37,700 | — | — |
| 2006-04-25 | $25.61 | $25.61 | 35,000 | — | — |
| 2006-04-24 | $25.87 | $25.87 | 34,800 | — | — |
| 2006-04-21 | $26.39 | $26.39 | 36,500 | — | — |
| 2006-04-20 | $26.31 | $26.31 | 29,100 | — | — |
| 2006-04-19 | $26.24 | $26.24 | 30,200 | — | — |
| 2006-04-18 | $25.88 | $25.88 | 181,400 | — | — |
| 2006-04-17 | $25.50 | $25.50 | 60,400 | — | — |
| 2006-04-13 | $26.13 | $26.13 | 23,500 | — | — |
| 2006-04-12 | $25.53 | $25.53 | 20,100 | — | — |
| 2006-04-11 | $25.52 | $25.52 | 31,400 | — | — |
| 2006-04-10 | $25.65 | $25.65 | 20,000 | — | — |
| 2006-04-07 | $25.55 | $25.55 | 39,000 | — | — |
| 2006-04-06 | $26.22 | $26.22 | 59,000 | — | — |
| 2006-04-05 | $25.91 | $25.91 | 116,600 | — | — |
| 2006-04-04 | $26.54 | $26.54 | 63,700 | — | — |
| 2006-04-03 | $26.33 | $26.33 | 34,700 | — | — |
| 2006-03-31 | $27.00 | $27.00 | 56,700 | — | — |
| 2006-03-30 | $26.33 | $26.33 | 25,800 | — | — |
| 2006-03-29 | $26.73 | $26.73 | 38,200 | — | — |
| 2006-03-28 | $26.18 | $26.18 | 26,700 | — | — |
| 2006-03-27 | $25.87 | $25.87 | 43,600 | — | — |
| 2006-03-24 | $25.93 | $25.93 | 45,600 | — | — |
| 2006-03-23 | $25.80 | $25.80 | 31,300 | — | — |
| 2006-03-22 | $26.34 | $26.34 | 34,800 | — | — |
| 2006-03-21 | $25.49 | $25.49 | 51,400 | — | — |
| 2006-03-20 | $26.38 | $26.38 | 49,400 | — | — |
| 2006-03-17 | $25.59 | $25.59 | 200,700 | — | — |
| 2006-03-16 | $24.99 | $24.99 | 114,800 | — | — |
| 2006-03-15 | $25.01 | $25.01 | 155,100 | — | — |
| 2006-03-14 | $24.99 | $24.99 | 54,600 | — | — |
| 2006-03-13 | $24.61 | $24.61 | 41,200 | — | — |
| 2006-03-10 | $24.49 | $24.49 | 30,700 | — | — |
| 2006-03-09 | $24.28 | $24.28 | 32,900 | — | — |
| 2006-03-08 | $24.17 | $24.17 | 20,900 | — | — |
| 2006-03-07 | $24.42 | $24.42 | 35,800 | — | — |
| 2006-03-06 | $24.81 | $24.81 | 37,200 | — | — |
| 2006-03-03 | $25.03 | $25.03 | 97,700 | — | — |
| 2006-03-02 | $25.20 | $25.20 | 64,500 | — | — |
| 2006-03-01 | $26.09 | $26.09 | 29,100 | — | — |
| 2006-02-28 | $25.39 | $25.39 | 121,100 | — | — |
| 2006-02-27 | $26.98 | $26.98 | 43,500 | — | — |
| 2006-02-24 | $26.52 | $26.52 | 71,000 | — | — |
| 2006-02-23 | $26.23 | $26.23 | 34,600 | — | — |
| 2006-02-22 | $26.59 | $26.59 | 61,400 | — | — |
| 2006-02-21 | $25.99 | $25.99 | 49,900 | — | — |
| 2006-02-17 | $26.63 | $26.63 | 28,700 | — | — |
| 2006-02-16 | $26.60 | $26.60 | 34,900 | — | — |
| 2006-02-15 | $26.32 | $26.32 | 55,600 | — | — |
| 2006-02-14 | $26.25 | $26.25 | 60,700 | — | — |
| 2006-02-13 | $25.48 | $25.48 | 44,300 | — | — |
| 2006-02-10 | $25.94 | $25.94 | 29,000 | — | — |
| 2006-02-09 | $25.62 | $25.62 | 22,900 | — | — |
| 2006-02-08 | $26.00 | $26.00 | 38,100 | — | — |
| 2006-02-07 | $25.39 | $25.39 | 47,800 | — | — |
| 2006-02-06 | $25.99 | $25.99 | 55,900 | — | — |
| 2006-02-03 | $27.19 | $27.19 | 112,500 | — | — |
| 2006-02-02 | $25.96 | $25.96 | 117,200 | — | — |
| 2006-02-01 | $25.31 | $25.31 | 135,700 | — | — |
| 2006-01-31 | $25.28 | $25.28 | 108,400 | — | — |
| 2006-01-30 | $25.16 | $25.16 | 34,400 | — | — |
| 2006-01-27 | $25.14 | $25.14 | 39,100 | — | — |
| 2006-01-26 | $25.07 | $25.07 | 66,600 | — | — |
| 2006-01-25 | $25.00 | $25.00 | 31,200 | — | — |
| 2006-01-24 | $24.71 | $24.71 | 32,500 | — | — |
| 2006-01-23 | $24.72 | $24.72 | 24,500 | — | — |
| 2006-01-20 | $24.51 | $24.51 | 35,100 | — | — |
| 2006-01-19 | $24.40 | $24.40 | 45,800 | — | — |
| 2006-01-18 | $23.53 | $23.53 | 42,100 | — | — |
| 2006-01-17 | $23.61 | $23.61 | 41,700 | — | — |
| 2006-01-13 | $23.94 | $23.94 | 19,400 | — | — |
| 2006-01-12 | $24.24 | $24.24 | 86,200 | — | — |
| 2006-01-11 | $24.11 | $24.11 | 85,800 | — | — |
| 2006-01-10 | $24.25 | $24.25 | 152,800 | — | — |
| 2006-01-09 | $24.26 | $24.26 | 173,200 | — | — |
| 2006-01-06 | $24.30 | $24.30 | 198,200 | — | — |
| 2006-01-05 | $24.25 | $24.25 | 95,500 | — | — |
| 2006-01-04 | $24.00 | $24.00 | 146,800 | — | — |
| 2006-01-03 | $23.07 | $23.07 | 42,000 | — | — |