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
- 1985-11-26 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 | $23.00 | $43.25 | 90,900 | — | — |
| 2006-12-28 | $23.61 | $44.39 | 76,900 | — | — |
| 2006-12-27 | $23.74 | $44.64 | 90,300 | — | — |
| 2006-12-26 | $23.33 | $43.87 | 50,300 | — | — |
| 2006-12-22 | $22.95 | $43.15 | 43,000 | — | — |
| 2006-12-21 | $23.10 | $43.44 | 103,900 | — | — |
| 2006-12-20 | $23.04 | $43.32 | 83,000 | — | — |
| 2006-12-19 | $23.34 | $43.89 | 91,800 | — | — |
| 2006-12-18 | $23.27 | $43.75 | 77,800 | — | — |
| 2006-12-15 | $23.66 | $44.49 | 167,100 | — | — |
| 2006-12-14 | $23.80 | $44.75 | 119,700 | — | — |
| 2006-12-13 | $23.79 | $44.73 | 52,700 | — | — |
| 2006-12-12 | $23.96 | $44.68 | 54,200 | — | — |
| 2006-12-11 | $23.93 | $44.62 | 57,700 | — | — |
| 2006-12-08 | $23.51 | $43.84 | 85,000 | — | — |
| 2006-12-07 | $23.85 | $44.47 | 30,100 | — | — |
| 2006-12-06 | $24.11 | $44.96 | 53,400 | — | — |
| 2006-12-05 | $24.19 | $45.10 | 69,300 | — | — |
| 2006-12-04 | $24.18 | $45.09 | 178,900 | — | — |
| 2006-12-01 | $23.86 | $44.49 | 83,700 | — | — |
| 2006-11-30 | $24.04 | $44.83 | 107,500 | — | — |
| 2006-11-29 | $24.02 | $44.79 | 109,600 | — | — |
| 2006-11-28 | $23.73 | $44.25 | 70,400 | — | — |
| 2006-11-27 | $23.60 | $44.00 | 137,500 | — | — |
| 2006-11-24 | $24.18 | $45.09 | 51,600 | — | — |
| 2006-11-22 | $24.19 | $45.10 | 47,700 | — | — |
| 2006-11-21 | $24.44 | $45.57 | 55,800 | — | — |
| 2006-11-20 | $24.50 | $45.68 | 81,400 | — | — |
| 2006-11-17 | $24.49 | $45.66 | 56,800 | — | — |
| 2006-11-16 | $24.50 | $45.68 | 93,200 | — | — |
| 2006-11-15 | $24.29 | $45.29 | 129,500 | — | — |
| 2006-11-14 | $24.29 | $45.29 | 85,800 | — | — |
| 2006-11-13 | $23.93 | $44.62 | 81,800 | — | — |
| 2006-11-10 | $23.87 | $44.51 | 60,000 | — | — |
| 2006-11-09 | $23.64 | $44.08 | 78,600 | — | — |
| 2006-11-08 | $23.86 | $44.49 | 67,900 | — | — |
| 2006-11-07 | $23.80 | $44.38 | 69,700 | — | — |
| 2006-11-06 | $23.88 | $44.53 | 102,500 | — | — |
| 2006-11-03 | $23.77 | $44.32 | 135,100 | — | — |
| 2006-11-02 | $23.76 | $44.30 | 133,300 | — | — |
| 2006-11-01 | $23.83 | $44.43 | 228,300 | — | — |
| 2006-10-31 | $24.85 | $46.34 | 460,400 | — | — |
| 2006-10-30 | $24.38 | $45.46 | 354,100 | — | — |
| 2006-10-27 | $23.32 | $43.48 | 71,000 | — | — |
| 2006-10-26 | $23.50 | $43.82 | 89,900 | — | — |
| 2006-10-25 | $23.29 | $43.43 | 166,200 | — | — |
| 2006-10-24 | $23.27 | $43.39 | 439,600 | — | — |
| 2006-10-23 | $22.88 | $42.66 | 195,700 | — | — |
| 2006-10-20 | $23.14 | $43.15 | 61,200 | — | — |
| 2006-10-19 | $23.40 | $43.63 | 85,700 | — | — |
| 2006-10-18 | $23.28 | $43.41 | 72,000 | — | — |
| 2006-10-17 | $23.20 | $43.26 | 65,100 | — | — |
| 2006-10-16 | $23.38 | $43.59 | 76,100 | — | — |
| 2006-10-13 | $23.23 | $43.31 | 55,200 | — | — |
| 2006-10-12 | $23.20 | $43.26 | 81,800 | — | — |
| 2006-10-11 | $22.85 | $42.61 | 106,600 | — | — |
| 2006-10-10 | $22.92 | $42.74 | 83,100 | — | — |
| 2006-10-09 | $23.02 | $42.92 | 78,100 | — | — |
| 2006-10-06 | $22.91 | $42.72 | 102,700 | — | — |
| 2006-10-05 | $22.81 | $42.53 | 89,900 | — | — |
| 2006-10-04 | $22.56 | $42.07 | 120,400 | — | — |
| 2006-10-03 | $22.12 | $41.25 | 84,400 | — | — |
| 2006-10-02 | $21.97 | $40.97 | 98,300 | — | — |
| 2006-09-29 | $22.16 | $41.32 | 90,400 | — | — |
| 2006-09-28 | $22.74 | $42.40 | 69,200 | — | — |
| 2006-09-27 | $22.73 | $42.38 | 90,400 | — | — |
| 2006-09-26 | $22.50 | $41.95 | 71,600 | — | — |
| 2006-09-25 | $22.50 | $41.95 | 104,000 | — | — |
| 2006-09-22 | $22.02 | $41.06 | 82,800 | — | — |
| 2006-09-21 | $22.27 | $41.52 | 122,900 | — | — |
| 2006-09-20 | $22.34 | $41.66 | 104,000 | — | — |
| 2006-09-19 | $22.06 | $41.13 | 105,900 | — | — |
| 2006-09-18 | $22.12 | $41.25 | 130,900 | — | — |
| 2006-09-15 | $21.90 | $40.83 | 270,600 | — | — |
| 2006-09-14 | $21.95 | $40.93 | 133,100 | — | — |
| 2006-09-13 | $22.25 | $41.49 | 119,900 | — | — |
| 2006-09-12 | $22.37 | $41.34 | 74,200 | — | — |
| 2006-09-11 | $21.76 | $40.21 | 47,200 | — | — |
| 2006-09-08 | $21.75 | $40.19 | 52,100 | — | — |
| 2006-09-07 | $21.77 | $40.23 | 85,400 | — | — |
| 2006-09-06 | $21.84 | $40.36 | 70,000 | — | — |
| 2006-09-05 | $22.23 | $41.08 | 94,600 | — | — |
| 2006-09-01 | $21.76 | $40.21 | 59,200 | — | — |
| 2006-08-31 | $21.87 | $40.41 | 68,400 | — | — |
| 2006-08-30 | $21.96 | $40.58 | 81,800 | — | — |
| 2006-08-29 | $21.88 | $40.43 | 93,300 | — | — |
| 2006-08-28 | $21.65 | $40.01 | 47,200 | — | — |
| 2006-08-25 | $21.62 | $39.95 | 26,500 | — | — |
| 2006-08-24 | $21.66 | $40.03 | 69,700 | — | — |
| 2006-08-23 | $21.62 | $39.95 | 58,200 | — | — |
| 2006-08-22 | $21.93 | $40.53 | 76,300 | — | — |
| 2006-08-21 | $21.85 | $40.38 | 50,400 | — | — |
| 2006-08-18 | $22.16 | $40.95 | 58,000 | — | — |
| 2006-08-17 | $22.14 | $40.91 | 71,800 | — | — |
| 2006-08-16 | $22.07 | $40.78 | 74,800 | — | — |
| 2006-08-15 | $22.00 | $40.65 | 75,800 | — | — |
| 2006-08-14 | $21.40 | $39.55 | 90,200 | — | — |
| 2006-08-11 | $21.41 | $39.56 | 58,200 | — | — |
| 2006-08-10 | $21.50 | $39.73 | 95,000 | — | — |
| 2006-08-09 | $21.20 | $39.18 | 100,600 | — | — |
| 2006-08-08 | $21.31 | $39.38 | 121,000 | — | — |
| 2006-08-07 | $21.76 | $40.21 | 51,200 | — | — |
| 2006-08-04 | $21.64 | $39.99 | 145,300 | — | — |
| 2006-08-03 | $21.73 | $40.16 | 98,400 | — | — |
| 2006-08-02 | $21.39 | $39.53 | 95,500 | — | — |
| 2006-08-01 | $21.22 | $39.21 | 103,100 | — | — |
| 2006-07-31 | $21.16 | $39.10 | 108,400 | — | — |
| 2006-07-28 | $21.67 | $40.04 | 102,900 | — | — |
| 2006-07-27 | $20.95 | $38.71 | 86,300 | — | — |
| 2006-07-26 | $21.32 | $39.40 | 122,500 | — | — |
| 2006-07-25 | $21.25 | $39.27 | 171,500 | — | — |
| 2006-07-24 | $21.01 | $38.83 | 139,000 | — | — |
| 2006-07-21 | $20.34 | $37.59 | 160,900 | — | — |
| 2006-07-20 | $20.49 | $37.86 | 149,000 | — | — |
| 2006-07-19 | $20.67 | $38.20 | 94,600 | — | — |
| 2006-07-18 | $20.16 | $37.25 | 109,100 | — | — |
| 2006-07-17 | $19.76 | $36.52 | 87,800 | — | — |
| 2006-07-14 | $19.73 | $36.46 | 119,100 | — | — |
| 2006-07-13 | $19.67 | $36.35 | 107,100 | — | — |
| 2006-07-12 | $19.91 | $36.79 | 84,100 | — | — |
| 2006-07-11 | $20.56 | $37.99 | 139,500 | — | — |
| 2006-07-10 | $20.42 | $37.73 | 85,500 | — | — |
| 2006-07-07 | $20.18 | $37.29 | 96,900 | — | — |
| 2006-07-06 | $20.58 | $38.03 | 123,000 | — | — |
| 2006-07-05 | $20.33 | $37.57 | 131,600 | — | — |
| 2006-07-03 | $20.32 | $37.55 | 83,200 | — | — |
| 2006-06-30 | $20.17 | $37.27 | 402,400 | — | — |
| 2006-06-29 | $20.69 | $38.23 | 251,700 | — | — |
| 2006-06-28 | $19.66 | $36.33 | 125,600 | — | — |
| 2006-06-27 | $19.47 | $35.98 | 366,000 | — | — |
| 2006-06-26 | $19.22 | $35.52 | 199,800 | — | — |
| 2006-06-23 | $18.99 | $35.09 | 258,900 | — | — |
| 2006-06-22 | $19.13 | $35.35 | 140,000 | — | — |
| 2006-06-21 | $19.12 | $35.33 | 139,800 | — | — |
| 2006-06-20 | $18.90 | $34.93 | 125,500 | — | — |
| 2006-06-19 | $19.03 | $35.17 | 153,500 | — | — |
| 2006-06-16 | $19.37 | $35.79 | 435,200 | — | — |
| 2006-06-15 | $19.77 | $36.53 | 141,600 | — | — |
| 2006-06-14 | $19.17 | $35.42 | 129,500 | — | — |
| 2006-06-13 | $19.42 | $35.89 | 188,200 | — | — |
| 2006-06-12 | $19.55 | $35.78 | 117,400 | — | — |
| 2006-06-09 | $19.82 | $36.27 | 126,300 | — | — |
| 2006-06-08 | $19.97 | $36.54 | 168,600 | — | — |
| 2006-06-07 | $19.47 | $35.63 | 112,800 | — | — |
| 2006-06-06 | $19.32 | $35.36 | 117,600 | — | — |
| 2006-06-05 | $19.32 | $35.36 | 184,700 | — | — |
| 2006-06-02 | $19.85 | $36.33 | 111,800 | — | — |
| 2006-06-01 | $19.84 | $36.31 | 149,800 | — | — |
| 2006-05-31 | $19.39 | $35.48 | 210,000 | — | — |
| 2006-05-30 | $19.00 | $34.77 | 134,500 | — | — |
| 2006-05-26 | $19.52 | $35.72 | 90,400 | — | — |
| 2006-05-25 | $19.60 | $35.87 | 144,900 | — | — |
| 2006-05-24 | $19.35 | $35.41 | 155,100 | — | — |
| 2006-05-23 | $19.00 | $34.77 | 240,500 | — | — |
| 2006-05-22 | $19.20 | $35.14 | 194,400 | — | — |
| 2006-05-19 | $19.20 | $35.14 | 131,900 | — | — |
| 2006-05-18 | $19.17 | $35.08 | 133,800 | — | — |
| 2006-05-17 | $19.32 | $35.36 | 119,600 | — | — |
| 2006-05-16 | $19.82 | $36.27 | 71,000 | — | — |
| 2006-05-15 | $19.93 | $36.47 | 160,600 | — | — |
| 2006-05-12 | $19.63 | $35.92 | 149,600 | — | — |
| 2006-05-11 | $19.85 | $36.33 | 177,700 | — | — |
| 2006-05-10 | $20.35 | $37.24 | 144,800 | — | — |
| 2006-05-09 | $20.62 | $37.73 | 108,700 | — | — |
| 2006-05-08 | $20.63 | $37.75 | 106,700 | — | — |
| 2006-05-05 | $20.66 | $37.81 | 139,700 | — | — |
| 2006-05-04 | $20.26 | $37.08 | 98,200 | — | — |
| 2006-05-03 | $20.25 | $37.06 | 128,800 | — | — |
| 2006-05-02 | $20.25 | $37.06 | 138,300 | — | — |
| 2006-05-01 | $20.22 | $37.00 | 161,600 | — | — |
| 2006-04-28 | $20.53 | $37.57 | 132,300 | — | — |
| 2006-04-27 | $20.10 | $36.78 | 182,100 | — | — |
| 2006-04-26 | $20.25 | $37.06 | 194,200 | — | — |
| 2006-04-25 | $20.30 | $37.15 | 158,900 | — | — |
| 2006-04-24 | $20.36 | $37.26 | 121,900 | — | — |
| 2006-04-21 | $20.66 | $37.81 | 176,200 | — | — |
| 2006-04-20 | $20.62 | $37.73 | 67,900 | — | — |
| 2006-04-19 | $20.97 | $38.37 | 124,600 | — | — |
| 2006-04-18 | $20.95 | $38.34 | 157,100 | — | — |
| 2006-04-17 | $20.45 | $37.42 | 101,900 | — | — |
| 2006-04-13 | $20.62 | $37.73 | 86,300 | — | — |
| 2006-04-12 | $20.55 | $37.61 | 109,200 | — | — |
| 2006-04-11 | $20.49 | $37.50 | 240,200 | — | — |
| 2006-04-10 | $21.06 | $38.54 | 349,000 | — | — |
| 2006-04-07 | $21.72 | $39.75 | 140,800 | — | — |
| 2006-04-06 | $22.00 | $40.26 | 159,100 | — | — |
| 2006-04-05 | $22.02 | $40.30 | 97,000 | — | — |
| 2006-04-04 | $22.08 | $40.41 | 86,100 | — | — |
| 2006-04-03 | $22.10 | $40.44 | 109,200 | — | — |
| 2006-03-31 | $22.33 | $40.86 | 173,200 | — | — |
| 2006-03-30 | $22.10 | $40.44 | 194,300 | — | — |
| 2006-03-29 | $22.13 | $40.50 | 201,200 | — | — |
| 2006-03-28 | $21.87 | $40.02 | 122,400 | — | — |
| 2006-03-27 | $22.25 | $40.72 | 100,900 | — | — |
| 2006-03-24 | $22.18 | $40.59 | 78,200 | — | — |
| 2006-03-23 | $22.00 | $40.26 | 69,200 | — | — |
| 2006-03-22 | $21.95 | $40.17 | 81,200 | — | — |
| 2006-03-21 | $21.60 | $39.53 | 122,400 | — | — |
| 2006-03-20 | $21.94 | $40.15 | 91,200 | — | — |
| 2006-03-17 | $21.92 | $40.11 | 252,200 | — | — |
| 2006-03-16 | $21.77 | $39.84 | 111,300 | — | — |
| 2006-03-15 | $21.76 | $39.82 | 95,300 | — | — |
| 2006-03-14 | $21.79 | $39.88 | 108,300 | — | — |
| 2006-03-13 | $21.48 | $39.31 | 139,800 | — | — |
| 2006-03-10 | $21.41 | $38.83 | 94,000 | — | — |
| 2006-03-09 | $21.14 | $38.34 | 93,300 | — | — |
| 2006-03-08 | $21.57 | $39.12 | 71,300 | — | — |
| 2006-03-07 | $21.43 | $38.87 | 194,500 | — | — |
| 2006-03-06 | $21.29 | $38.61 | 94,500 | — | — |
| 2006-03-03 | $21.59 | $39.16 | 76,900 | — | — |
| 2006-03-02 | $21.93 | $39.78 | 75,800 | — | — |
| 2006-03-01 | $22.00 | $39.90 | 95,500 | — | — |
| 2006-02-28 | $21.67 | $39.30 | 94,700 | — | — |
| 2006-02-27 | $22.22 | $40.30 | 80,200 | — | — |
| 2006-02-24 | $21.96 | $39.83 | 90,400 | — | — |
| 2006-02-23 | $21.91 | $39.74 | 69,300 | — | — |
| 2006-02-22 | $22.06 | $40.01 | 107,000 | — | — |
| 2006-02-21 | $21.76 | $39.47 | 153,200 | — | — |
| 2006-02-17 | $22.10 | $40.08 | 44,700 | — | — |
| 2006-02-16 | $22.28 | $40.41 | 84,900 | — | — |
| 2006-02-15 | $22.38 | $40.59 | 108,000 | — | — |
| 2006-02-14 | $22.22 | $40.30 | 116,800 | — | — |
| 2006-02-13 | $21.82 | $39.58 | 103,100 | — | — |
| 2006-02-10 | $22.07 | $40.03 | 107,900 | — | — |
| 2006-02-09 | $21.93 | $39.78 | 161,900 | — | — |
| 2006-02-08 | $21.93 | $39.78 | 209,800 | — | — |
| 2006-02-07 | $21.55 | $39.09 | 173,900 | — | — |
| 2006-02-06 | $22.05 | $39.99 | 156,000 | — | — |
| 2006-02-03 | $22.05 | $39.99 | 174,200 | — | — |
| 2006-02-02 | $22.41 | $40.65 | 310,200 | — | — |
| 2006-02-01 | $23.00 | $41.72 | 165,800 | — | — |
| 2006-01-31 | $23.26 | $42.19 | 190,600 | — | — |
| 2006-01-30 | $23.10 | $41.90 | 202,300 | — | — |
| 2006-01-27 | $22.85 | $41.44 | 289,800 | — | — |
| 2006-01-26 | $22.90 | $41.53 | 190,700 | — | — |
| 2006-01-25 | $22.65 | $41.08 | 233,100 | — | — |
| 2006-01-24 | $22.97 | $41.66 | 613,000 | — | — |
| 2006-01-23 | $23.85 | $43.26 | 153,300 | — | — |
| 2006-01-20 | $23.94 | $43.42 | 145,500 | — | — |
| 2006-01-19 | $24.13 | $43.77 | 107,900 | — | — |
| 2006-01-18 | $23.74 | $43.06 | 138,700 | — | — |
| 2006-01-17 | $23.46 | $42.55 | 102,200 | — | — |
| 2006-01-13 | $23.51 | $42.64 | 99,200 | — | — |
| 2006-01-12 | $23.18 | $42.04 | 76,300 | — | — |
| 2006-01-11 | $23.37 | $42.39 | 129,000 | — | — |
| 2006-01-10 | $23.17 | $42.02 | 108,100 | — | — |
| 2006-01-09 | $23.03 | $41.77 | 51,100 | — | — |
| 2006-01-06 | $23.00 | $41.72 | 75,700 | — | — |
| 2006-01-05 | $22.90 | $41.53 | 92,600 | — | — |
| 2006-01-04 | $22.89 | $41.52 | 110,200 | — | — |
| 2006-01-03 | $22.84 | $41.43 | 129,100 | — | — |