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
- 1987-04-22 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 | $22.91 | $33.95 | 122,600 | — | — |
| 2006-12-28 | $23.20 | $34.38 | 109,600 | — | — |
| 2006-12-27 | $23.26 | $34.47 | 123,000 | — | — |
| 2006-12-26 | $22.97 | $34.04 | 96,100 | — | — |
| 2006-12-22 | $23.23 | $34.43 | 89,300 | — | — |
| 2006-12-21 | $23.30 | $34.53 | 110,200 | — | — |
| 2006-12-20 | $23.15 | $34.31 | 133,900 | — | — |
| 2006-12-19 | $23.10 | $34.23 | 193,700 | — | — |
| 2006-12-18 | $23.32 | $34.56 | 122,700 | — | — |
| 2006-12-15 | $23.62 | $35.00 | 236,700 | — | — |
| 2006-12-14 | $24.08 | $35.68 | 84,200 | — | — |
| 2006-12-13 | $24.00 | $35.34 | 148,200 | — | — |
| 2006-12-12 | $23.81 | $35.06 | 206,400 | — | — |
| 2006-12-11 | $23.80 | $35.05 | 196,900 | — | — |
| 2006-12-08 | $23.75 | $34.98 | 80,400 | — | — |
| 2006-12-07 | $24.21 | $35.65 | 75,400 | — | — |
| 2006-12-06 | $23.87 | $35.15 | 111,500 | — | — |
| 2006-12-05 | $24.10 | $35.49 | 109,000 | — | — |
| 2006-12-04 | $24.32 | $35.82 | 134,500 | — | — |
| 2006-12-01 | $23.66 | $34.84 | 242,600 | — | — |
| 2006-11-30 | $23.74 | $34.96 | 306,200 | — | — |
| 2006-11-29 | $23.99 | $35.33 | 174,200 | — | — |
| 2006-11-28 | $24.11 | $35.51 | 209,100 | — | — |
| 2006-11-27 | $23.97 | $35.30 | 217,800 | — | — |
| 2006-11-24 | $24.94 | $36.73 | 53,500 | — | — |
| 2006-11-22 | $24.64 | $36.29 | 254,800 | — | — |
| 2006-11-21 | $24.71 | $36.39 | 110,600 | — | — |
| 2006-11-20 | $24.84 | $36.58 | 180,100 | — | — |
| 2006-11-17 | $24.67 | $36.33 | 192,200 | — | — |
| 2006-11-16 | $24.54 | $36.14 | 224,700 | — | — |
| 2006-11-15 | $24.89 | $36.65 | 199,400 | — | — |
| 2006-11-14 | $24.76 | $36.46 | 201,800 | — | — |
| 2006-11-13 | $23.61 | $34.77 | 233,700 | — | — |
| 2006-11-10 | $23.61 | $34.77 | 218,700 | — | — |
| 2006-11-09 | $22.58 | $33.25 | 207,000 | — | — |
| 2006-11-08 | $22.62 | $33.31 | 123,600 | — | — |
| 2006-11-07 | $22.40 | $32.99 | 194,400 | — | — |
| 2006-11-06 | $22.68 | $33.40 | 150,800 | — | — |
| 2006-11-03 | $22.30 | $32.84 | 238,100 | — | — |
| 2006-11-02 | $21.88 | $32.22 | 559,900 | — | — |
| 2006-11-01 | $21.70 | $31.96 | 294,900 | — | — |
| 2006-10-31 | $22.89 | $33.71 | 177,400 | — | — |
| 2006-10-30 | $23.39 | $34.45 | 172,900 | — | — |
| 2006-10-27 | $22.81 | $33.59 | 137,200 | — | — |
| 2006-10-26 | $23.74 | $34.96 | 119,400 | — | — |
| 2006-10-25 | $23.40 | $34.46 | 142,600 | — | — |
| 2006-10-24 | $23.26 | $34.25 | 316,200 | — | — |
| 2006-10-23 | $23.50 | $34.61 | 137,800 | — | — |
| 2006-10-20 | $23.18 | $34.14 | 184,300 | — | — |
| 2006-10-19 | $23.27 | $34.27 | 114,800 | — | — |
| 2006-10-18 | $23.05 | $33.94 | 176,100 | — | — |
| 2006-10-17 | $23.00 | $33.87 | 446,000 | — | — |
| 2006-10-16 | $23.30 | $34.31 | 100,200 | — | — |
| 2006-10-13 | $23.48 | $34.58 | 143,800 | — | — |
| 2006-10-12 | $23.62 | $34.78 | 189,400 | — | — |
| 2006-10-11 | $22.62 | $33.31 | 246,700 | — | — |
| 2006-10-10 | $22.51 | $33.15 | 365,300 | — | — |
| 2006-10-09 | $23.10 | $34.02 | 233,100 | — | — |
| 2006-10-06 | $23.04 | $33.93 | 371,900 | — | — |
| 2006-10-05 | $22.88 | $33.69 | 457,100 | — | — |
| 2006-10-04 | $22.70 | $33.43 | 446,900 | — | — |
| 2006-10-03 | $22.50 | $33.13 | 403,300 | — | — |
| 2006-10-02 | $21.91 | $32.27 | 259,800 | — | — |
| 2006-09-29 | $21.91 | $32.27 | 313,100 | — | — |
| 2006-09-28 | $22.82 | $33.61 | 364,400 | — | — |
| 2006-09-27 | $22.54 | $33.19 | 246,100 | — | — |
| 2006-09-26 | $22.88 | $33.69 | 192,100 | — | — |
| 2006-09-25 | $23.20 | $34.17 | 343,400 | — | — |
| 2006-09-22 | $22.06 | $32.49 | 168,600 | — | — |
| 2006-09-21 | $22.39 | $32.97 | 142,900 | — | — |
| 2006-09-20 | $22.98 | $33.84 | 200,700 | — | — |
| 2006-09-19 | $22.05 | $32.47 | 386,100 | — | — |
| 2006-09-18 | $22.31 | $32.86 | 191,600 | — | — |
| 2006-09-15 | $22.70 | $33.43 | 385,900 | — | — |
| 2006-09-14 | $22.74 | $33.49 | 189,600 | — | — |
| 2006-09-13 | $23.48 | $34.58 | 95,700 | — | — |
| 2006-09-12 | $23.35 | $34.39 | 159,700 | — | — |
| 2006-09-11 | $22.83 | $33.62 | 157,300 | — | — |
| 2006-09-08 | $22.91 | $33.74 | 150,000 | — | — |
| 2006-09-07 | $22.82 | $33.61 | 125,800 | — | — |
| 2006-09-06 | $23.04 | $33.71 | 103,100 | — | — |
| 2006-09-05 | $23.72 | $34.70 | 96,900 | — | — |
| 2006-09-01 | $23.65 | $34.60 | 107,000 | — | — |
| 2006-08-31 | $23.23 | $33.99 | 138,600 | — | — |
| 2006-08-30 | $23.90 | $34.97 | 202,500 | — | — |
| 2006-08-29 | $22.98 | $33.62 | 287,700 | — | — |
| 2006-08-28 | $22.65 | $33.14 | 204,300 | — | — |
| 2006-08-25 | $22.40 | $32.77 | 147,700 | — | — |
| 2006-08-24 | $22.61 | $33.08 | 174,300 | — | — |
| 2006-08-23 | $23.04 | $33.71 | 101,900 | — | — |
| 2006-08-22 | $23.57 | $34.48 | 82,000 | — | — |
| 2006-08-21 | $23.87 | $34.92 | 97,800 | — | — |
| 2006-08-18 | $23.96 | $35.06 | 136,900 | — | — |
| 2006-08-17 | $23.96 | $35.06 | 179,800 | — | — |
| 2006-08-16 | $24.90 | $36.43 | 237,400 | — | — |
| 2006-08-15 | $25.52 | $37.34 | 187,000 | — | — |
| 2006-08-14 | $24.16 | $35.35 | 154,700 | — | — |
| 2006-08-11 | $24.24 | $35.46 | 148,700 | — | — |
| 2006-08-10 | $24.55 | $35.92 | 171,600 | — | — |
| 2006-08-09 | $23.69 | $34.66 | 150,400 | — | — |
| 2006-08-08 | $23.80 | $34.82 | 152,700 | — | — |
| 2006-08-07 | $24.99 | $36.56 | 136,500 | — | — |
| 2006-08-04 | $24.73 | $36.18 | 230,600 | — | — |
| 2006-08-03 | $24.05 | $35.19 | 226,900 | — | — |
| 2006-08-02 | $23.50 | $34.38 | 149,900 | — | — |
| 2006-08-01 | $23.16 | $33.88 | 194,000 | — | — |
| 2006-07-31 | $24.32 | $35.58 | 164,400 | — | — |
| 2006-07-28 | $23.95 | $35.04 | 114,500 | — | — |
| 2006-07-27 | $22.81 | $33.37 | 88,800 | — | — |
| 2006-07-26 | $23.67 | $34.63 | 104,900 | — | — |
| 2006-07-25 | $24.49 | $35.83 | 140,800 | — | — |
| 2006-07-24 | $24.19 | $35.39 | 105,100 | — | — |
| 2006-07-21 | $23.52 | $34.41 | 201,400 | — | — |
| 2006-07-20 | $23.77 | $34.78 | 201,900 | — | — |
| 2006-07-19 | $24.71 | $36.15 | 186,400 | — | — |
| 2006-07-18 | $23.45 | $34.31 | 213,200 | — | — |
| 2006-07-17 | $23.70 | $34.67 | 204,700 | — | — |
| 2006-07-14 | $23.19 | $33.93 | 245,300 | — | — |
| 2006-07-13 | $23.30 | $34.09 | 235,700 | — | — |
| 2006-07-12 | $23.97 | $35.07 | 242,300 | — | — |
| 2006-07-11 | $24.50 | $35.85 | 202,500 | — | — |
| 2006-07-10 | $24.01 | $35.13 | 206,500 | — | — |
| 2006-07-07 | $23.98 | $35.08 | 408,700 | — | — |
| 2006-07-06 | $25.40 | $37.16 | 524,700 | — | — |
| 2006-07-05 | $24.98 | $36.55 | 355,200 | — | — |
| 2006-07-03 | $25.99 | $38.03 | 155,300 | — | — |
| 2006-06-30 | $25.85 | $37.82 | 690,700 | — | — |
| 2006-06-29 | $26.25 | $38.41 | 533,200 | — | — |
| 2006-06-28 | $26.06 | $38.13 | 257,300 | — | — |
| 2006-06-27 | $25.67 | $37.56 | 293,800 | — | — |
| 2006-06-26 | $25.61 | $37.47 | 285,800 | — | — |
| 2006-06-23 | $24.81 | $36.30 | 301,500 | — | — |
| 2006-06-22 | $24.48 | $35.82 | 345,000 | — | — |
| 2006-06-21 | $24.04 | $35.17 | 490,400 | — | — |
| 2006-06-20 | $23.29 | $34.08 | 321,000 | — | — |
| 2006-06-19 | $22.92 | $33.53 | 358,700 | — | — |
| 2006-06-16 | $22.92 | $33.53 | 584,600 | — | — |
| 2006-06-15 | $22.97 | $33.61 | 301,700 | — | — |
| 2006-06-14 | $21.99 | $32.17 | 221,600 | — | — |
| 2006-06-13 | $21.86 | $31.98 | 272,700 | — | — |
| 2006-06-12 | $21.86 | $31.98 | 197,300 | — | — |
| 2006-06-09 | $22.46 | $32.86 | 250,800 | — | — |
| 2006-06-08 | $22.32 | $32.66 | 244,700 | — | — |
| 2006-06-07 | $22.24 | $32.32 | 331,700 | — | — |
| 2006-06-06 | $22.01 | $31.99 | 253,600 | — | — |
| 2006-06-05 | $21.98 | $31.94 | 276,500 | — | — |
| 2006-06-02 | $22.80 | $33.13 | 150,600 | — | — |
| 2006-06-01 | $23.33 | $33.90 | 200,800 | — | — |
| 2006-05-31 | $23.59 | $34.28 | 426,400 | — | — |
| 2006-05-30 | $22.38 | $32.52 | 225,500 | — | — |
| 2006-05-26 | $22.09 | $32.10 | 87,200 | — | — |
| 2006-05-25 | $22.63 | $32.89 | 85,700 | — | — |
| 2006-05-24 | $22.46 | $32.64 | 192,600 | — | — |
| 2006-05-23 | $21.90 | $31.83 | 167,900 | — | — |
| 2006-05-22 | $22.33 | $32.45 | 297,100 | — | — |
| 2006-05-19 | $22.66 | $32.93 | 179,200 | — | — |
| 2006-05-18 | $22.69 | $32.97 | 101,000 | — | — |
| 2006-05-17 | $23.58 | $34.27 | 130,800 | — | — |
| 2006-05-16 | $23.72 | $34.47 | 363,500 | — | — |
| 2006-05-15 | $22.47 | $32.65 | 134,500 | — | — |
| 2006-05-12 | $22.47 | $32.65 | 150,800 | — | — |
| 2006-05-11 | $22.80 | $33.13 | 160,100 | — | — |
| 2006-05-10 | $23.72 | $34.47 | 114,300 | — | — |
| 2006-05-09 | $23.96 | $34.82 | 75,000 | — | — |
| 2006-05-08 | $24.07 | $34.98 | 65,700 | — | — |
| 2006-05-05 | $24.38 | $35.43 | 131,900 | — | — |
| 2006-05-04 | $24.24 | $35.23 | 199,100 | — | — |
| 2006-05-03 | $22.87 | $33.23 | 128,600 | — | — |
| 2006-05-02 | $23.05 | $33.50 | 117,800 | — | — |
| 2006-05-01 | $22.72 | $33.02 | 85,200 | — | — |
| 2006-04-28 | $22.63 | $32.89 | 94,800 | — | — |
| 2006-04-27 | $22.63 | $32.89 | 136,600 | — | — |
| 2006-04-26 | $22.33 | $32.45 | 79,100 | — | — |
| 2006-04-25 | $22.25 | $32.33 | 111,500 | — | — |
| 2006-04-24 | $21.84 | $31.74 | 84,000 | — | — |
| 2006-04-21 | $22.02 | $32.00 | 187,500 | — | — |
| 2006-04-20 | $22.30 | $32.41 | 51,300 | — | — |
| 2006-04-19 | $22.36 | $32.49 | 117,400 | — | — |
| 2006-04-18 | $21.99 | $31.96 | 134,100 | — | — |
| 2006-04-17 | $21.65 | $31.46 | 73,800 | — | — |
| 2006-04-13 | $21.94 | $31.88 | 77,300 | — | — |
| 2006-04-12 | $21.95 | $31.90 | 63,800 | — | — |
| 2006-04-11 | $21.88 | $31.80 | 72,800 | — | — |
| 2006-04-10 | $22.22 | $32.29 | 132,900 | — | — |
| 2006-04-07 | $22.16 | $32.20 | 157,100 | — | — |
| 2006-04-06 | $22.48 | $32.67 | 127,000 | — | — |
| 2006-04-05 | $22.44 | $32.61 | 77,400 | — | — |
| 2006-04-04 | $22.65 | $32.92 | 59,500 | — | — |
| 2006-04-03 | $22.67 | $32.94 | 136,200 | — | — |
| 2006-03-31 | $23.86 | $34.67 | 288,800 | — | — |
| 2006-03-30 | $22.75 | $33.06 | 107,000 | — | — |
| 2006-03-29 | $22.60 | $32.84 | 91,100 | — | — |
| 2006-03-28 | $22.01 | $31.99 | 98,000 | — | — |
| 2006-03-27 | $22.01 | $31.99 | 73,900 | — | — |
| 2006-03-24 | $22.28 | $32.38 | 69,100 | — | — |
| 2006-03-23 | $22.21 | $32.28 | 110,700 | — | — |
| 2006-03-22 | $21.78 | $31.65 | 137,400 | — | — |
| 2006-03-21 | $20.87 | $30.33 | 110,400 | — | — |
| 2006-03-20 | $21.71 | $31.55 | 121,400 | — | — |
| 2006-03-17 | $21.21 | $30.82 | 353,400 | — | — |
| 2006-03-16 | $21.38 | $31.07 | 165,900 | — | — |
| 2006-03-15 | $21.45 | $31.17 | 137,400 | — | — |
| 2006-03-14 | $21.23 | $30.85 | 186,000 | — | — |
| 2006-03-13 | $20.46 | $29.73 | 108,000 | — | — |
| 2006-03-10 | $20.64 | $29.99 | 81,300 | — | — |
| 2006-03-09 | $19.86 | $28.86 | 56,400 | — | — |
| 2006-03-08 | $19.80 | $28.58 | 81,200 | — | — |
| 2006-03-07 | $20.00 | $28.87 | 73,500 | — | — |
| 2006-03-06 | $20.54 | $29.65 | 246,600 | — | — |
| 2006-03-03 | $19.84 | $28.64 | 88,000 | — | — |
| 2006-03-02 | $20.17 | $29.12 | 212,500 | — | — |
| 2006-03-01 | $20.78 | $30.00 | 87,400 | — | — |
| 2006-02-28 | $20.87 | $30.13 | 74,200 | — | — |
| 2006-02-27 | $21.48 | $31.01 | 59,200 | — | — |
| 2006-02-24 | $20.94 | $30.23 | 63,200 | — | — |
| 2006-02-23 | $20.49 | $29.58 | 73,100 | — | — |
| 2006-02-22 | $20.93 | $30.22 | 61,200 | — | — |
| 2006-02-21 | $20.55 | $29.67 | 116,600 | — | — |
| 2006-02-17 | $20.95 | $30.24 | 92,700 | — | — |
| 2006-02-16 | $21.68 | $31.30 | 131,400 | — | — |
| 2006-02-15 | $21.83 | $31.52 | 96,400 | — | — |
| 2006-02-14 | $21.56 | $31.13 | 167,400 | — | — |
| 2006-02-13 | $20.45 | $29.52 | 86,300 | — | — |
| 2006-02-10 | $20.77 | $29.98 | 57,700 | — | — |
| 2006-02-09 | $20.50 | $29.60 | 41,000 | — | — |
| 2006-02-08 | $20.77 | $29.98 | 90,800 | — | — |
| 2006-02-07 | $20.63 | $29.78 | 95,200 | — | — |
| 2006-02-06 | $21.09 | $30.45 | 96,600 | — | — |
| 2006-02-03 | $20.75 | $29.96 | 196,700 | — | — |
| 2006-02-02 | $20.68 | $29.86 | 201,600 | — | — |
| 2006-02-01 | $20.72 | $29.91 | 141,300 | — | — |
| 2006-01-31 | $21.59 | $31.17 | 122,700 | — | — |
| 2006-01-30 | $21.07 | $30.42 | 80,600 | — | — |
| 2006-01-27 | $21.58 | $31.15 | 109,000 | — | — |
| 2006-01-26 | $21.32 | $30.78 | 117,600 | — | — |
| 2006-01-25 | $20.65 | $29.81 | 93,200 | — | — |
| 2006-01-24 | $20.10 | $29.02 | 161,700 | — | — |
| 2006-01-23 | $20.22 | $29.19 | 131,700 | — | — |
| 2006-01-20 | $19.52 | $28.18 | 360,300 | — | — |
| 2006-01-19 | $19.79 | $28.57 | 99,100 | — | — |
| 2006-01-18 | $20.12 | $29.05 | 261,100 | — | — |
| 2006-01-17 | $19.97 | $28.83 | 121,200 | — | — |
| 2006-01-13 | $20.55 | $29.67 | 89,300 | — | — |
| 2006-01-12 | $20.26 | $29.25 | 84,100 | — | — |
| 2006-01-11 | $20.56 | $29.68 | 152,400 | — | — |
| 2006-01-10 | $20.88 | $30.14 | 94,900 | — | — |
| 2006-01-09 | $20.65 | $29.81 | 167,100 | — | — |
| 2006-01-06 | $20.84 | $30.09 | 114,400 | — | — |
| 2006-01-05 | $21.02 | $30.35 | 65,300 | — | — |
| 2006-01-04 | $21.20 | $30.61 | 95,100 | — | — |
| 2006-01-03 | $21.38 | $30.87 | 152,300 | — | — |