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
- 1989-01-03 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 | $22.95 | $22.95 | 100,900 | — | — |
| 2006-12-28 | $22.87 | $22.87 | 93,100 | — | — |
| 2006-12-27 | $20.89 | $20.89 | 115,100 | — | — |
| 2006-12-26 | $21.15 | $21.15 | 4,800 | — | — |
| 2006-12-22 | $21.50 | $21.50 | 18,900 | — | — |
| 2006-12-21 | $21.10 | $21.10 | 10,700 | — | — |
| 2006-12-20 | $22.02 | $22.02 | 18,500 | — | — |
| 2006-12-19 | $22.75 | $22.75 | 41,800 | — | — |
| 2006-12-18 | $22.45 | $22.45 | 265,700 | — | — |
| 2006-12-15 | $20.84 | $20.84 | 8,300 | — | — |
| 2006-12-14 | $20.88 | $20.88 | 8,800 | — | — |
| 2006-12-13 | $20.66 | $20.66 | 4,800 | — | — |
| 2006-12-12 | $20.50 | $20.50 | 9,300 | — | — |
| 2006-12-11 | $20.00 | $20.00 | 2,300 | — | — |
| 2006-12-08 | $20.30 | $20.30 | 5,500 | — | — |
| 2006-12-07 | $20.25 | $20.25 | 3,000 | — | — |
| 2006-12-06 | $20.51 | $20.51 | 4,100 | — | — |
| 2006-12-05 | $20.25 | $20.25 | 6,200 | — | — |
| 2006-12-04 | $20.50 | $20.50 | 2,100 | — | — |
| 2006-12-01 | $20.50 | $20.50 | 10,300 | — | — |
| 2006-11-30 | $20.66 | $20.66 | 6,800 | — | — |
| 2006-11-29 | $20.34 | $20.34 | 31,200 | — | — |
| 2006-11-28 | $20.22 | $20.22 | 1,023,900 | — | — |
| 2006-11-27 | $18.30 | $18.30 | 2,800 | — | — |
| 2006-11-24 | $19.00 | $19.00 | 300 | — | — |
| 2006-11-22 | $18.52 | $18.52 | 300 | — | — |
| 2006-11-21 | $18.50 | $18.50 | 2,000 | — | — |
| 2006-11-20 | $19.03 | $19.03 | 3,900 | — | — |
| 2006-11-17 | $19.51 | $19.51 | 0 | — | — |
| 2006-11-16 | $19.51 | $19.51 | 3,000 | — | — |
| 2006-11-15 | $19.45 | $19.45 | 0 | — | — |
| 2006-11-14 | $19.45 | $19.45 | 500 | — | — |
| 2006-11-13 | $18.50 | $18.50 | 4,900 | — | — |
| 2006-11-10 | $19.20 | $19.20 | 3,000 | — | — |
| 2006-11-09 | $19.50 | $19.50 | 3,900 | — | — |
| 2006-11-08 | $19.50 | $19.50 | 3,500 | — | — |
| 2006-11-07 | $19.60 | $19.60 | 600 | — | — |
| 2006-11-06 | $19.97 | $19.97 | 5,400 | — | — |
| 2006-11-03 | $20.00 | $20.00 | 2,000 | — | — |
| 2006-11-02 | $20.00 | $20.00 | 600 | — | — |
| 2006-11-01 | $20.38 | $20.38 | 1,100 | — | — |
| 2006-10-31 | $20.35 | $20.35 | 200 | — | — |
| 2006-10-30 | $20.17 | $20.17 | 1,300 | — | — |
| 2006-10-27 | $20.06 | $20.06 | 3,000 | — | — |
| 2006-10-26 | $19.87 | $19.87 | 7,700 | — | — |
| 2006-10-25 | $20.40 | $20.40 | 2,000 | — | — |
| 2006-10-24 | $20.30 | $20.30 | 2,100 | — | — |
| 2006-10-23 | $20.50 | $20.50 | 4,900 | — | — |
| 2006-10-20 | $20.50 | $20.50 | 3,100 | — | — |
| 2006-10-19 | $20.99 | $20.99 | 3,200 | — | — |
| 2006-10-18 | $21.44 | $21.44 | 4,400 | — | — |
| 2006-10-17 | $20.89 | $20.89 | 3,500 | — | — |
| 2006-10-16 | $20.93 | $20.93 | 300 | — | — |
| 2006-10-13 | $20.26 | $20.26 | 4,600 | — | — |
| 2006-10-12 | $20.19 | $20.19 | 0 | — | — |
| 2006-10-11 | $20.19 | $20.19 | 200 | — | — |
| 2006-10-10 | $20.42 | $20.42 | 5,400 | — | — |
| 2006-10-09 | $21.17 | $21.17 | 1,900 | — | — |
| 2006-10-06 | $20.00 | $20.00 | 3,100 | — | — |
| 2006-10-05 | $20.54 | $20.54 | 4,800 | — | — |
| 2006-10-04 | $20.54 | $20.54 | 1,400 | — | — |
| 2006-10-03 | $20.50 | $20.50 | 3,900 | — | — |
| 2006-10-02 | $19.70 | $19.70 | 0 | — | — |
| 2006-09-29 | $19.70 | $19.70 | 16,000 | — | — |
| 2006-09-28 | $20.28 | $20.28 | 900 | — | — |
| 2006-09-27 | $19.50 | $19.50 | 3,800 | — | — |
| 2006-09-26 | $18.67 | $18.67 | 2,900 | — | — |
| 2006-09-25 | $19.27 | $19.27 | 23,100 | — | — |
| 2006-09-22 | $18.61 | $18.61 | 61,400 | — | — |
| 2006-09-21 | $20.10 | $20.10 | 1,000 | — | — |
| 2006-09-20 | $21.37 | $21.37 | 9,000 | — | — |
| 2006-09-19 | $20.24 | $20.24 | 12,900 | — | — |
| 2006-09-18 | $20.41 | $20.41 | 4,000 | — | — |
| 2006-09-15 | $20.75 | $20.75 | 86,900 | — | — |
| 2006-09-14 | $20.74 | $20.74 | 2,300 | — | — |
| 2006-09-13 | $20.47 | $20.47 | 1,200 | — | — |
| 2006-09-12 | $20.57 | $20.57 | 300 | — | — |
| 2006-09-11 | $20.75 | $20.75 | 8,200 | — | — |
| 2006-09-08 | $20.50 | $20.50 | 200 | — | — |
| 2006-09-07 | $20.68 | $20.68 | 2,100 | — | — |
| 2006-09-06 | $20.68 | $20.68 | 2,200 | — | — |
| 2006-09-05 | $20.75 | $20.75 | 35,500 | — | — |
| 2006-09-01 | $20.88 | $20.88 | 2,100 | — | — |
| 2006-08-31 | $20.14 | $20.14 | 12,300 | — | — |
| 2006-08-30 | $19.89 | $19.89 | 700 | — | — |
| 2006-08-29 | $19.92 | $19.92 | 0 | — | — |
| 2006-08-28 | $19.92 | $19.92 | 0 | — | — |
| 2006-08-25 | $19.92 | $19.92 | 0 | — | — |
| 2006-08-24 | $19.92 | $19.92 | 600 | — | — |
| 2006-08-23 | $20.06 | $20.06 | 1,900 | — | — |
| 2006-08-22 | $20.10 | $20.10 | 0 | — | — |
| 2006-08-21 | $20.10 | $20.10 | 400 | — | — |
| 2006-08-18 | $20.10 | $20.10 | 0 | — | — |
| 2006-08-17 | $20.10 | $20.10 | 0 | — | — |
| 2006-08-16 | $20.10 | $20.10 | 0 | — | — |
| 2006-08-15 | $20.10 | $20.10 | 600 | — | — |
| 2006-08-14 | $20.00 | $20.00 | 0 | — | — |
| 2006-08-11 | $20.00 | $20.00 | 4,600 | — | — |
| 2006-08-10 | $20.00 | $20.00 | 2,200 | — | — |
| 2006-08-09 | $20.25 | $20.25 | 7,300 | — | — |
| 2006-08-08 | $19.89 | $19.89 | 2,600 | — | — |
| 2006-08-07 | $19.21 | $19.21 | 600 | — | — |
| 2006-08-04 | $19.82 | $19.82 | 400 | — | — |
| 2006-08-03 | $19.14 | $19.14 | 0 | — | — |
| 2006-08-02 | $19.14 | $19.14 | 100 | — | — |
| 2006-08-01 | $20.25 | $20.25 | 1,100 | — | — |
| 2006-07-31 | $20.32 | $20.32 | 13,600 | — | — |
| 2006-07-28 | $19.89 | $19.89 | 400 | — | — |
| 2006-07-27 | $19.88 | $19.88 | 20,200 | — | — |
| 2006-07-26 | $19.88 | $19.88 | 1,200 | — | — |
| 2006-07-25 | $19.88 | $19.88 | 8,800 | — | — |
| 2006-07-24 | $19.53 | $19.53 | 3,200 | — | — |
| 2006-07-21 | $19.45 | $19.45 | 1,700 | — | — |
| 2006-07-20 | $19.45 | $19.45 | 8,400 | — | — |
| 2006-07-19 | $18.98 | $18.98 | 3,800 | — | — |
| 2006-07-18 | $18.09 | $18.09 | 8,800 | — | — |
| 2006-07-17 | $18.60 | $18.60 | 0 | — | — |
| 2006-07-14 | $18.60 | $18.60 | 2,800 | — | — |
| 2006-07-13 | $18.47 | $18.47 | 300 | — | — |
| 2006-07-12 | $18.15 | $18.15 | 2,800 | — | — |
| 2006-07-11 | $17.92 | $17.92 | 700 | — | — |
| 2006-07-10 | $18.09 | $18.09 | 1,400 | — | — |
| 2006-07-07 | $17.90 | $17.90 | 158,700 | — | — |
| 2006-07-06 | $17.00 | $17.00 | 23,200 | — | — |
| 2006-07-05 | $17.00 | $17.00 | 12,900 | — | — |
| 2006-07-03 | $17.01 | $17.01 | 0 | — | — |
| 2006-06-30 | $17.01 | $17.01 | 81,700 | — | — |
| 2006-06-29 | $16.19 | $16.19 | 64,800 | — | — |
| 2006-06-28 | $16.10 | $16.10 | 600 | — | — |
| 2006-06-27 | $15.93 | $15.93 | 300 | — | — |
| 2006-06-26 | $15.84 | $15.84 | 600 | — | — |
| 2006-06-23 | $15.90 | $15.90 | 1,700 | — | — |
| 2006-06-22 | $16.16 | $16.16 | 7,100 | — | — |
| 2006-06-21 | $15.75 | $15.75 | 0 | — | — |
| 2006-06-20 | $15.75 | $15.75 | 11,600 | — | — |
| 2006-06-19 | $16.00 | $16.00 | 3,100 | — | — |
| 2006-06-16 | $16.45 | $16.45 | 1,400 | — | — |
| 2006-06-15 | $16.01 | $16.01 | 1,100 | — | — |
| 2006-06-14 | $16.22 | $16.22 | 4,200 | — | — |
| 2006-06-13 | $16.80 | $16.80 | 3,000 | — | — |
| 2006-06-12 | $16.00 | $16.00 | 800 | — | — |
| 2006-06-09 | $16.39 | $16.39 | 14,400 | — | — |
| 2006-06-08 | $15.80 | $15.80 | 1,600 | — | — |
| 2006-06-07 | $16.15 | $16.15 | 1,300 | — | — |
| 2006-06-06 | $16.82 | $16.82 | 100 | — | — |
| 2006-06-05 | $17.40 | $17.40 | 1,300 | — | — |
| 2006-06-02 | $17.57 | $17.57 | 1,000 | — | — |
| 2006-06-01 | $17.52 | $17.52 | 12,000 | — | — |
| 2006-05-31 | $18.01 | $18.01 | 31,900 | — | — |
| 2006-05-30 | $16.13 | $16.13 | 200 | — | — |
| 2006-05-26 | $17.20 | $17.20 | 200 | — | — |
| 2006-05-25 | $17.25 | $17.25 | 6,400 | — | — |
| 2006-05-24 | $17.00 | $17.00 | 2,600 | — | — |
| 2006-05-23 | $17.43 | $17.43 | 6,400 | — | — |
| 2006-05-22 | $17.27 | $17.27 | 5,300 | — | — |
| 2006-05-19 | $17.50 | $17.50 | 10,000 | — | — |
| 2006-05-18 | $17.45 | $17.45 | 6,500 | — | — |
| 2006-05-17 | $17.50 | $17.50 | 5,000 | — | — |
| 2006-05-16 | $17.75 | $17.75 | 14,700 | — | — |
| 2006-05-15 | $17.49 | $17.49 | 12,100 | — | — |
| 2006-05-12 | $17.90 | $17.90 | 26,400 | — | — |
| 2006-05-11 | $18.00 | $18.00 | 27,500 | — | — |
| 2006-05-10 | $18.00 | $18.00 | 7,000 | — | — |
| 2006-05-09 | $18.00 | $18.00 | 17,300 | — | — |
| 2006-05-08 | $17.47 | $17.47 | 2,000 | — | — |
| 2006-05-05 | $17.78 | $17.78 | 4,500 | — | — |
| 2006-05-04 | $17.16 | $17.16 | 19,300 | — | — |
| 2006-05-03 | $17.56 | $17.56 | 1,500 | — | — |
| 2006-05-02 | $17.50 | $17.50 | 25,200 | — | — |
| 2006-05-01 | $17.48 | $17.48 | 0 | — | — |
| 2006-04-28 | $17.48 | $17.48 | 6,800 | — | — |
| 2006-04-27 | $17.50 | $17.50 | 81,000 | — | — |
| 2006-04-26 | $17.02 | $17.02 | 4,200 | — | — |
| 2006-04-25 | $17.50 | $17.50 | 1,200 | — | — |
| 2006-04-24 | $17.50 | $17.50 | 22,600 | — | — |
| 2006-04-21 | $17.55 | $17.55 | 14,500 | — | — |
| 2006-04-20 | $17.58 | $17.58 | 1,100 | — | — |
| 2006-04-19 | $17.89 | $17.89 | 3,300 | — | — |
| 2006-04-18 | $17.99 | $17.99 | 1,700 | — | — |
| 2006-04-17 | $17.30 | $17.30 | 1,200 | — | — |
| 2006-04-13 | $17.14 | $17.14 | 400 | — | — |
| 2006-04-12 | $16.73 | $16.73 | 400 | — | — |
| 2006-04-11 | $17.50 | $17.50 | 1,500 | — | — |
| 2006-04-10 | $17.43 | $17.43 | 23,000 | — | — |
| 2006-04-07 | $18.00 | $18.00 | 6,800 | — | — |
| 2006-04-06 | $18.00 | $18.00 | 17,700 | — | — |
| 2006-04-05 | $17.67 | $17.67 | 900 | — | — |
| 2006-04-04 | $17.59 | $17.59 | 2,500 | — | — |
| 2006-04-03 | $17.61 | $17.61 | 7,200 | — | — |
| 2006-03-31 | $17.45 | $17.45 | 19,100 | — | — |
| 2006-03-30 | $18.00 | $18.00 | 12,400 | — | — |
| 2006-03-29 | $17.92 | $17.92 | 1,300 | — | — |
| 2006-03-28 | $18.05 | $18.05 | 900 | — | — |
| 2006-03-27 | $17.97 | $17.97 | 16,200 | — | — |
| 2006-03-24 | $18.25 | $18.25 | 21,400 | — | — |
| 2006-03-23 | $18.00 | $18.00 | 1,500 | — | — |
| 2006-03-22 | $18.02 | $18.02 | 21,300 | — | — |
| 2006-03-21 | $17.50 | $17.50 | 9,700 | — | — |
| 2006-03-20 | $17.51 | $17.51 | 22,800 | — | — |
| 2006-03-17 | $16.99 | $16.99 | 50,300 | — | — |
| 2006-03-16 | $17.00 | $17.00 | 34,900 | — | — |
| 2006-03-15 | $17.50 | $17.50 | 0 | — | — |
| 2006-03-14 | $17.50 | $17.50 | 11,500 | — | — |
| 2006-03-13 | $17.25 | $17.25 | 15,400 | — | — |
| 2006-03-10 | $17.36 | $17.36 | 200 | — | — |
| 2006-03-09 | $16.99 | $16.99 | 3,200 | — | — |
| 2006-03-08 | $16.50 | $16.50 | 200 | — | — |
| 2006-03-07 | $17.00 | $17.00 | 1,800 | — | — |
| 2006-03-06 | $16.86 | $16.86 | 4,100 | — | — |
| 2006-03-03 | $17.39 | $17.39 | 1,800 | — | — |
| 2006-03-02 | $16.81 | $16.81 | 800 | — | — |
| 2006-03-01 | $16.90 | $16.90 | 10,800 | — | — |
| 2006-02-28 | $18.37 | $18.37 | 13,400 | — | — |
| 2006-02-27 | $16.50 | $16.50 | 9,400 | — | — |
| 2006-02-24 | $16.25 | $16.25 | 16,000 | — | — |
| 2006-02-23 | $16.50 | $16.50 | 2,400 | — | — |
| 2006-02-22 | $16.36 | $16.36 | 31,200 | — | — |
| 2006-02-21 | $16.00 | $16.00 | 6,500 | — | — |
| 2006-02-17 | $16.10 | $16.10 | 51,900 | — | — |
| 2006-02-16 | $17.60 | $17.60 | 20,400 | — | — |
| 2006-02-15 | $18.34 | $18.34 | 2,100 | — | — |
| 2006-02-14 | $18.74 | $18.74 | 700 | — | — |
| 2006-02-13 | $18.47 | $18.47 | 7,000 | — | — |
| 2006-02-10 | $18.54 | $18.54 | 700 | — | — |
| 2006-02-09 | $18.70 | $18.70 | 800 | — | — |
| 2006-02-08 | $19.20 | $19.20 | 800 | — | — |
| 2006-02-07 | $19.05 | $19.05 | 0 | — | — |
| 2006-02-06 | $19.05 | $19.05 | 300 | — | — |
| 2006-02-03 | $19.50 | $19.50 | 105,100 | — | — |
| 2006-02-02 | $19.67 | $19.67 | 2,000 | — | — |
| 2006-02-01 | $19.99 | $19.99 | 17,400 | — | — |
| 2006-01-31 | $20.74 | $20.74 | 90,000 | — | — |
| 2006-01-30 | $19.95 | $19.95 | 36,300 | — | — |
| 2006-01-27 | $19.55 | $19.55 | 205,000 | — | — |
| 2006-01-26 | $19.25 | $19.25 | 205,100 | — | — |
| 2006-01-25 | $19.10 | $19.10 | 0 | — | — |
| 2006-01-24 | $19.10 | $19.10 | 127,200 | — | — |
| 2006-01-23 | $19.10 | $19.10 | 7,600 | — | — |
| 2006-01-20 | $18.36 | $18.36 | 34,500 | — | — |
| 2006-01-19 | $18.50 | $18.50 | 40,500 | — | — |
| 2006-01-18 | $18.30 | $18.30 | 42,600 | — | — |
| 2006-01-17 | $17.85 | $17.85 | 700 | — | — |
| 2006-01-13 | $18.34 | $18.34 | 4,400 | — | — |
| 2006-01-12 | $18.99 | $18.99 | 5,500 | — | — |
| 2006-01-11 | $19.80 | $19.80 | 200 | — | — |
| 2006-01-10 | $19.61 | $19.61 | 1,600 | — | — |
| 2006-01-09 | $19.50 | $19.50 | 0 | — | — |
| 2006-01-06 | $19.50 | $19.50 | 400 | — | — |
| 2006-01-05 | $20.22 | $20.22 | 4,100 | — | — |
| 2006-01-04 | $20.82 | $20.82 | 3,500 | — | — |
| 2006-01-03 | $21.00 | $21.00 | 1,900 | — | — |