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
- 1996-02-23 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 | $21.02 | $23.40 | 100,900 | — | — |
| 2006-12-28 | $21.66 | $24.12 | 85,700 | — | — |
| 2006-12-27 | $21.97 | $24.46 | 104,700 | — | — |
| 2006-12-26 | $21.51 | $23.95 | 91,500 | — | — |
| 2006-12-22 | $21.31 | $23.73 | 81,300 | — | — |
| 2006-12-21 | $21.76 | $24.23 | 119,200 | — | — |
| 2006-12-20 | $22.21 | $24.73 | 94,100 | — | — |
| 2006-12-19 | $22.30 | $24.83 | 82,000 | — | — |
| 2006-12-18 | $22.15 | $24.66 | 153,200 | — | — |
| 2006-12-15 | $23.55 | $26.22 | 126,100 | — | — |
| 2006-12-14 | $23.52 | $26.19 | 59,600 | — | — |
| 2006-12-13 | $23.26 | $25.90 | 133,000 | — | — |
| 2006-12-12 | $23.09 | $25.71 | 168,300 | — | — |
| 2006-12-11 | $24.41 | $27.18 | 372,800 | — | — |
| 2006-12-08 | $24.91 | $27.73 | 82,800 | — | — |
| 2006-12-07 | $24.33 | $27.09 | 57,900 | — | — |
| 2006-12-06 | $24.10 | $26.83 | 118,600 | — | — |
| 2006-12-05 | $23.66 | $26.34 | 92,100 | — | — |
| 2006-12-04 | $23.36 | $26.01 | 116,300 | — | — |
| 2006-12-01 | $23.24 | $25.87 | 126,600 | — | — |
| 2006-11-30 | $23.19 | $25.82 | 93,100 | — | — |
| 2006-11-29 | $23.31 | $25.95 | 91,700 | — | — |
| 2006-11-28 | $23.36 | $26.01 | 70,800 | — | — |
| 2006-11-27 | $23.05 | $25.66 | 114,100 | — | — |
| 2006-11-24 | $23.63 | $26.31 | 24,300 | — | — |
| 2006-11-22 | $23.79 | $26.49 | 93,800 | — | — |
| 2006-11-21 | $23.39 | $26.04 | 147,500 | — | — |
| 2006-11-20 | $23.91 | $26.62 | 183,500 | — | — |
| 2006-11-17 | $24.15 | $26.89 | 123,000 | — | — |
| 2006-11-16 | $23.76 | $26.45 | 126,300 | — | — |
| 2006-11-15 | $23.40 | $26.05 | 119,400 | — | — |
| 2006-11-14 | $22.55 | $25.11 | 215,600 | — | — |
| 2006-11-13 | $22.60 | $25.16 | 87,200 | — | — |
| 2006-11-10 | $21.86 | $24.34 | 106,000 | — | — |
| 2006-11-09 | $21.92 | $24.40 | 108,300 | — | — |
| 2006-11-08 | $21.81 | $24.28 | 114,000 | — | — |
| 2006-11-07 | $21.78 | $24.25 | 104,400 | — | — |
| 2006-11-06 | $21.76 | $24.23 | 92,300 | — | — |
| 2006-11-03 | $21.96 | $24.45 | 152,500 | — | — |
| 2006-11-02 | $21.94 | $24.43 | 302,300 | — | — |
| 2006-11-01 | $22.28 | $24.81 | 260,200 | — | — |
| 2006-10-31 | $22.01 | $24.50 | 222,100 | — | — |
| 2006-10-30 | $21.70 | $24.16 | 233,600 | — | — |
| 2006-10-27 | $21.49 | $23.93 | 130,200 | — | — |
| 2006-10-26 | $21.29 | $23.70 | 99,200 | — | — |
| 2006-10-25 | $20.96 | $23.34 | 124,900 | — | — |
| 2006-10-24 | $21.09 | $23.48 | 362,000 | — | — |
| 2006-10-23 | $20.90 | $23.27 | 80,800 | — | — |
| 2006-10-20 | $20.52 | $22.85 | 133,200 | — | — |
| 2006-10-19 | $21.25 | $23.66 | 166,300 | — | — |
| 2006-10-18 | $20.74 | $23.09 | 115,500 | — | — |
| 2006-10-17 | $20.51 | $22.83 | 303,300 | — | — |
| 2006-10-16 | $21.18 | $23.58 | 144,600 | — | — |
| 2006-10-13 | $21.01 | $23.39 | 138,900 | — | — |
| 2006-10-12 | $20.69 | $23.04 | 242,100 | — | — |
| 2006-10-11 | $19.34 | $21.53 | 190,100 | — | — |
| 2006-10-10 | $18.51 | $20.61 | 92,800 | — | — |
| 2006-10-09 | $18.71 | $20.83 | 110,400 | — | — |
| 2006-10-06 | $18.90 | $21.04 | 62,000 | — | — |
| 2006-10-05 | $19.07 | $21.23 | 107,600 | — | — |
| 2006-10-04 | $18.32 | $20.40 | 73,900 | — | — |
| 2006-10-03 | $17.86 | $19.88 | 147,000 | — | — |
| 2006-10-02 | $17.79 | $19.81 | 176,800 | — | — |
| 2006-09-29 | $18.03 | $20.07 | 166,000 | — | — |
| 2006-09-28 | $18.53 | $20.63 | 197,700 | — | — |
| 2006-09-27 | $18.20 | $20.26 | 202,500 | — | — |
| 2006-09-26 | $18.42 | $20.51 | 238,700 | — | — |
| 2006-09-25 | $18.82 | $20.95 | 87,900 | — | — |
| 2006-09-22 | $18.37 | $20.45 | 78,900 | — | — |
| 2006-09-21 | $18.81 | $20.94 | 144,900 | — | — |
| 2006-09-20 | $19.13 | $21.30 | 68,700 | — | — |
| 2006-09-19 | $18.63 | $20.74 | 98,200 | — | — |
| 2006-09-18 | $19.09 | $21.25 | 102,200 | — | — |
| 2006-09-15 | $19.07 | $21.23 | 163,700 | — | — |
| 2006-09-14 | $19.62 | $21.84 | 108,300 | — | — |
| 2006-09-13 | $19.92 | $22.18 | 91,400 | — | — |
| 2006-09-12 | $19.52 | $21.73 | 169,600 | — | — |
| 2006-09-11 | $19.50 | $21.71 | 124,900 | — | — |
| 2006-09-08 | $19.80 | $22.04 | 195,200 | — | — |
| 2006-09-07 | $19.91 | $22.17 | 139,700 | — | — |
| 2006-09-06 | $20.20 | $22.49 | 221,800 | — | — |
| 2006-09-05 | $20.71 | $23.06 | 298,100 | — | — |
| 2006-09-01 | $19.02 | $21.18 | 275,900 | — | — |
| 2006-08-31 | $18.49 | $20.59 | 180,300 | — | — |
| 2006-08-30 | $18.50 | $20.60 | 144,100 | — | — |
| 2006-08-29 | $18.49 | $20.59 | 169,200 | — | — |
| 2006-08-28 | $18.48 | $20.57 | 149,900 | — | — |
| 2006-08-25 | $18.54 | $20.64 | 116,300 | — | — |
| 2006-08-24 | $18.67 | $20.79 | 170,900 | — | — |
| 2006-08-23 | $19.03 | $21.19 | 175,500 | — | — |
| 2006-08-22 | $19.01 | $21.16 | 274,100 | — | — |
| 2006-08-21 | $18.50 | $20.60 | 186,100 | — | — |
| 2006-08-18 | $18.86 | $21.00 | 136,400 | — | — |
| 2006-08-17 | $18.29 | $20.36 | 234,200 | — | — |
| 2006-08-16 | $17.84 | $19.86 | 106,000 | — | — |
| 2006-08-15 | $16.97 | $18.89 | 162,300 | — | — |
| 2006-08-14 | $16.54 | $18.41 | 251,500 | — | — |
| 2006-08-11 | $16.81 | $18.72 | 180,000 | — | — |
| 2006-08-10 | $17.71 | $19.72 | 150,600 | — | — |
| 2006-08-09 | $18.23 | $20.30 | 212,300 | — | — |
| 2006-08-08 | $18.87 | $21.01 | 237,100 | — | — |
| 2006-08-07 | $19.00 | $21.15 | 169,000 | — | — |
| 2006-08-04 | $18.82 | $20.95 | 165,500 | — | — |
| 2006-08-03 | $19.45 | $21.65 | 337,600 | — | — |
| 2006-08-02 | $17.73 | $19.74 | 214,000 | — | — |
| 2006-08-01 | $17.84 | $19.86 | 207,400 | — | — |
| 2006-07-31 | $18.83 | $20.96 | 211,500 | — | — |
| 2006-07-28 | $19.74 | $21.98 | 218,600 | — | — |
| 2006-07-27 | $18.16 | $20.22 | 179,600 | — | — |
| 2006-07-26 | $19.00 | $21.15 | 297,200 | — | — |
| 2006-07-25 | $19.74 | $21.98 | 436,400 | — | — |
| 2006-07-24 | $20.36 | $22.67 | 152,200 | — | — |
| 2006-07-21 | $19.58 | $21.80 | 164,000 | — | — |
| 2006-07-20 | $19.98 | $22.24 | 195,900 | — | — |
| 2006-07-19 | $20.95 | $23.32 | 392,500 | — | — |
| 2006-07-18 | $18.64 | $20.75 | 323,800 | — | — |
| 2006-07-17 | $18.23 | $20.30 | 364,000 | — | — |
| 2006-07-14 | $18.39 | $20.47 | 137,300 | — | — |
| 2006-07-13 | $18.89 | $21.03 | 220,900 | — | — |
| 2006-07-12 | $20.00 | $22.27 | 202,700 | — | — |
| 2006-07-11 | $21.42 | $23.85 | 170,500 | — | — |
| 2006-07-10 | $21.86 | $24.34 | 104,000 | — | — |
| 2006-07-07 | $21.38 | $23.80 | 119,900 | — | — |
| 2006-07-06 | $22.00 | $24.49 | 137,400 | — | — |
| 2006-07-05 | $22.00 | $24.49 | 262,800 | — | — |
| 2006-07-03 | $22.30 | $24.83 | 113,500 | — | — |
| 2006-06-30 | $21.74 | $24.20 | 2,013,500 | — | — |
| 2006-06-29 | $22.33 | $24.86 | 271,900 | — | — |
| 2006-06-28 | $21.67 | $24.13 | 248,500 | — | — |
| 2006-06-27 | $21.97 | $24.46 | 252,800 | — | — |
| 2006-06-26 | $21.60 | $24.05 | 176,300 | — | — |
| 2006-06-23 | $21.65 | $24.10 | 217,000 | — | — |
| 2006-06-22 | $21.12 | $23.51 | 142,200 | — | — |
| 2006-06-21 | $21.09 | $23.48 | 206,400 | — | — |
| 2006-06-20 | $21.08 | $23.47 | 162,000 | — | — |
| 2006-06-19 | $21.06 | $23.45 | 206,800 | — | — |
| 2006-06-16 | $21.15 | $23.55 | 142,300 | — | — |
| 2006-06-15 | $21.66 | $24.12 | 210,800 | — | — |
| 2006-06-14 | $20.40 | $22.71 | 167,100 | — | — |
| 2006-06-13 | $20.69 | $23.04 | 202,500 | — | — |
| 2006-06-12 | $21.76 | $24.23 | 143,700 | — | — |
| 2006-06-09 | $22.93 | $25.53 | 199,700 | — | — |
| 2006-06-08 | $22.50 | $25.05 | 281,400 | — | — |
| 2006-06-07 | $24.17 | $26.91 | 123,600 | — | — |
| 2006-06-06 | $24.34 | $27.10 | 142,700 | — | — |
| 2006-06-05 | $25.28 | $28.15 | 242,400 | — | — |
| 2006-06-02 | $26.10 | $29.06 | 259,600 | — | — |
| 2006-06-01 | $26.30 | $29.28 | 213,600 | — | — |
| 2006-05-31 | $26.30 | $29.28 | 242,400 | — | — |
| 2006-05-30 | $26.06 | $29.01 | 437,300 | — | — |
| 2006-05-26 | $26.40 | $29.39 | 79,300 | — | — |
| 2006-05-25 | $25.37 | $28.25 | 83,500 | — | — |
| 2006-05-24 | $25.22 | $28.08 | 137,100 | — | — |
| 2006-05-23 | $25.08 | $27.92 | 156,400 | — | — |
| 2006-05-22 | $25.00 | $27.83 | 486,500 | — | — |
| 2006-05-19 | $25.00 | $27.83 | 129,400 | — | — |
| 2006-05-18 | $24.92 | $27.74 | 168,400 | — | — |
| 2006-05-17 | $24.62 | $27.41 | 256,800 | — | — |
| 2006-05-16 | $25.18 | $28.03 | 182,200 | — | — |
| 2006-05-15 | $23.95 | $26.66 | 229,100 | — | — |
| 2006-05-12 | $25.51 | $28.40 | 189,100 | — | — |
| 2006-05-11 | $26.31 | $29.29 | 102,800 | — | — |
| 2006-05-10 | $25.88 | $28.81 | 97,900 | — | — |
| 2006-05-09 | $26.05 | $29.00 | 69,700 | — | — |
| 2006-05-08 | $25.49 | $28.38 | 50,300 | — | — |
| 2006-05-05 | $25.73 | $28.65 | 92,900 | — | — |
| 2006-05-04 | $25.20 | $28.06 | 123,800 | — | — |
| 2006-05-03 | $25.44 | $28.32 | 180,000 | — | — |
| 2006-05-02 | $24.83 | $27.64 | 259,700 | — | — |
| 2006-05-01 | $25.48 | $28.37 | 284,300 | — | — |
| 2006-04-28 | $26.77 | $29.80 | 189,300 | — | — |
| 2006-04-27 | $27.01 | $30.07 | 502,400 | — | — |
| 2006-04-26 | $29.18 | $32.49 | 337,200 | — | — |
| 2006-04-25 | $29.68 | $33.04 | 76,300 | — | — |
| 2006-04-24 | $29.36 | $32.69 | 162,300 | — | — |
| 2006-04-21 | $29.62 | $32.98 | 111,800 | — | — |
| 2006-04-20 | $30.01 | $33.41 | 163,200 | — | — |
| 2006-04-19 | $28.50 | $31.73 | 277,400 | — | — |
| 2006-04-18 | $28.50 | $31.73 | 131,300 | — | — |
| 2006-04-17 | $27.52 | $30.64 | 56,500 | — | — |
| 2006-04-13 | $27.43 | $30.54 | 81,500 | — | — |
| 2006-04-12 | $27.40 | $30.51 | 126,800 | — | — |
| 2006-04-11 | $27.53 | $30.65 | 283,400 | — | — |
| 2006-04-10 | $26.88 | $29.93 | 96,100 | — | — |
| 2006-04-07 | $26.33 | $29.31 | 148,600 | — | — |
| 2006-04-06 | $27.12 | $30.19 | 124,100 | — | — |
| 2006-04-05 | $27.00 | $30.06 | 64,000 | — | — |
| 2006-04-04 | $27.13 | $30.21 | 165,000 | — | — |
| 2006-04-03 | $26.96 | $30.02 | 124,500 | — | — |
| 2006-03-31 | $26.93 | $29.98 | 112,700 | — | — |
| 2006-03-30 | $27.09 | $30.16 | 164,900 | — | — |
| 2006-03-29 | $27.39 | $30.49 | 108,000 | — | — |
| 2006-03-28 | $27.07 | $30.14 | 315,900 | — | — |
| 2006-03-27 | $26.07 | $29.03 | 85,400 | — | — |
| 2006-03-24 | $25.84 | $28.77 | 84,300 | — | — |
| 2006-03-23 | $25.18 | $28.03 | 195,400 | — | — |
| 2006-03-22 | $25.72 | $28.64 | 130,700 | — | — |
| 2006-03-21 | $26.39 | $29.38 | 187,700 | — | — |
| 2006-03-20 | $25.60 | $28.50 | 187,500 | — | — |
| 2006-03-17 | $26.07 | $29.03 | 113,700 | — | — |
| 2006-03-16 | $25.39 | $28.27 | 140,800 | — | — |
| 2006-03-15 | $25.77 | $28.69 | 41,500 | — | — |
| 2006-03-14 | $25.97 | $28.91 | 80,500 | — | — |
| 2006-03-13 | $25.50 | $28.39 | 62,200 | — | — |
| 2006-03-10 | $26.08 | $29.04 | 92,300 | — | — |
| 2006-03-09 | $26.36 | $29.35 | 163,900 | — | — |
| 2006-03-08 | $26.10 | $29.06 | 110,000 | — | — |
| 2006-03-07 | $25.93 | $28.87 | 138,700 | — | — |
| 2006-03-06 | $25.78 | $28.70 | 209,800 | — | — |
| 2006-03-03 | $27.10 | $30.17 | 87,400 | — | — |
| 2006-03-02 | $27.69 | $30.83 | 99,600 | — | — |
| 2006-03-01 | $27.40 | $30.51 | 165,100 | — | — |
| 2006-02-28 | $26.90 | $29.95 | 118,700 | — | — |
| 2006-02-27 | $26.60 | $29.62 | 214,600 | — | — |
| 2006-02-24 | $27.50 | $30.62 | 125,500 | — | — |
| 2006-02-23 | $27.47 | $30.58 | 132,300 | — | — |
| 2006-02-22 | $27.27 | $30.36 | 162,200 | — | — |
| 2006-02-21 | $28.23 | $31.43 | 210,800 | — | — |
| 2006-02-17 | $27.63 | $30.76 | 103,700 | — | — |
| 2006-02-16 | $27.58 | $30.71 | 166,800 | — | — |
| 2006-02-15 | $26.55 | $29.56 | 189,400 | — | — |
| 2006-02-14 | $25.98 | $28.92 | 160,500 | — | — |
| 2006-02-13 | $24.90 | $27.72 | 251,000 | — | — |
| 2006-02-10 | $25.33 | $28.20 | 309,600 | — | — |
| 2006-02-09 | $27.18 | $30.26 | 288,400 | — | — |
| 2006-02-08 | $26.85 | $29.89 | 107,600 | — | — |
| 2006-02-07 | $26.67 | $29.69 | 107,300 | — | — |
| 2006-02-06 | $27.00 | $30.06 | 270,100 | — | — |
| 2006-02-03 | $27.35 | $30.45 | 107,500 | — | — |
| 2006-02-02 | $27.24 | $30.33 | 178,600 | — | — |
| 2006-02-01 | $27.80 | $30.95 | 196,900 | — | — |
| 2006-01-31 | $27.80 | $30.95 | 243,100 | — | — |
| 2006-01-30 | $27.31 | $30.41 | 205,000 | — | — |
| 2006-01-27 | $25.00 | $27.83 | 163,100 | — | — |
| 2006-01-26 | $25.12 | $27.97 | 173,500 | — | — |
| 2006-01-25 | $25.30 | $28.17 | 196,000 | — | — |
| 2006-01-24 | $25.13 | $27.98 | 262,300 | — | — |
| 2006-01-23 | $24.62 | $27.41 | 117,000 | — | — |
| 2006-01-20 | $25.15 | $28.00 | 218,600 | — | — |
| 2006-01-19 | $24.99 | $27.82 | 118,500 | — | — |
| 2006-01-18 | $24.24 | $26.99 | 163,600 | — | — |
| 2006-01-17 | $23.97 | $26.69 | 216,900 | — | — |
| 2006-01-13 | $24.25 | $27.00 | 53,700 | — | — |
| 2006-01-12 | $23.64 | $26.32 | 125,900 | — | — |
| 2006-01-11 | $24.52 | $27.30 | 178,200 | — | — |
| 2006-01-10 | $24.38 | $27.14 | 188,800 | — | — |
| 2006-01-09 | $23.88 | $26.59 | 231,700 | — | — |
| 2006-01-06 | $23.16 | $25.79 | 104,700 | — | — |
| 2006-01-05 | $22.95 | $25.55 | 86,900 | — | — |
| 2006-01-04 | $22.64 | $25.21 | 128,700 | — | — |
| 2006-01-03 | $21.70 | $24.16 | 221,000 | — | — |