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
- 1987-07-23 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 | $23.12 | $23.12 | 92,300 | — | — |
| 2006-12-28 | $23.28 | $23.28 | 78,500 | — | — |
| 2006-12-27 | $23.32 | $23.32 | 89,100 | — | — |
| 2006-12-26 | $23.01 | $23.01 | 102,900 | — | — |
| 2006-12-22 | $22.86 | $22.86 | 159,700 | — | — |
| 2006-12-21 | $22.83 | $22.83 | 126,400 | — | — |
| 2006-12-20 | $22.80 | $22.80 | 103,700 | — | — |
| 2006-12-19 | $22.85 | $22.85 | 188,800 | — | — |
| 2006-12-18 | $22.64 | $22.64 | 200,800 | — | — |
| 2006-12-15 | $22.91 | $22.91 | 289,500 | — | — |
| 2006-12-14 | $22.66 | $22.66 | 75,100 | — | — |
| 2006-12-13 | $22.70 | $22.70 | 110,700 | — | — |
| 2006-12-12 | $22.74 | $22.74 | 123,800 | — | — |
| 2006-12-11 | $22.53 | $22.53 | 194,600 | — | — |
| 2006-12-08 | $22.40 | $22.40 | 89,500 | — | — |
| 2006-12-07 | $22.64 | $22.64 | 64,700 | — | — |
| 2006-12-06 | $22.61 | $22.61 | 50,100 | — | — |
| 2006-12-05 | $22.59 | $22.59 | 113,600 | — | — |
| 2006-12-04 | $22.43 | $22.43 | 76,900 | — | — |
| 2006-12-01 | $21.78 | $21.78 | 132,400 | — | — |
| 2006-11-30 | $22.13 | $22.13 | 129,400 | — | — |
| 2006-11-29 | $22.27 | $22.27 | 89,100 | — | — |
| 2006-11-28 | $21.99 | $21.99 | 140,600 | — | — |
| 2006-11-27 | $22.05 | $22.05 | 152,900 | — | — |
| 2006-11-24 | $22.33 | $22.33 | 39,100 | — | — |
| 2006-11-22 | $22.25 | $22.25 | 119,000 | — | — |
| 2006-11-21 | $22.26 | $22.26 | 137,700 | — | — |
| 2006-11-20 | $22.65 | $22.65 | 121,800 | — | — |
| 2006-11-17 | $22.87 | $22.87 | 79,000 | — | — |
| 2006-11-16 | $23.02 | $23.02 | 65,100 | — | — |
| 2006-11-15 | $23.08 | $23.08 | 143,200 | — | — |
| 2006-11-14 | $22.87 | $22.87 | 99,300 | — | — |
| 2006-11-13 | $22.86 | $22.86 | 94,200 | — | — |
| 2006-11-10 | $22.97 | $22.97 | 71,600 | — | — |
| 2006-11-09 | $22.95 | $22.95 | 146,100 | — | — |
| 2006-11-08 | $23.10 | $23.10 | 118,800 | — | — |
| 2006-11-07 | $22.89 | $22.89 | 129,600 | — | — |
| 2006-11-06 | $22.96 | $22.96 | 167,800 | — | — |
| 2006-11-03 | $22.61 | $22.61 | 149,800 | — | — |
| 2006-11-02 | $22.31 | $22.31 | 109,900 | — | — |
| 2006-11-01 | $22.42 | $22.42 | 334,300 | — | — |
| 2006-10-31 | $22.19 | $22.19 | 177,300 | — | — |
| 2006-10-30 | $22.01 | $22.01 | 210,200 | — | — |
| 2006-10-27 | $21.74 | $21.74 | 172,300 | — | — |
| 2006-10-26 | $22.08 | $22.08 | 209,800 | — | — |
| 2006-10-25 | $22.14 | $22.14 | 137,100 | — | — |
| 2006-10-24 | $22.06 | $22.06 | 52,300 | — | — |
| 2006-10-23 | $22.21 | $22.21 | 53,100 | — | — |
| 2006-10-20 | $22.24 | $22.24 | 58,000 | — | — |
| 2006-10-19 | $22.26 | $22.26 | 88,300 | — | — |
| 2006-10-18 | $22.22 | $22.22 | 87,200 | — | — |
| 2006-10-17 | $22.15 | $22.15 | 56,000 | — | — |
| 2006-10-16 | $21.99 | $21.99 | 64,500 | — | — |
| 2006-10-13 | $21.96 | $21.96 | 125,500 | — | — |
| 2006-10-12 | $21.58 | $21.58 | 82,000 | — | — |
| 2006-10-11 | $21.16 | $21.16 | 75,900 | — | — |
| 2006-10-10 | $21.10 | $21.10 | 182,300 | — | — |
| 2006-10-09 | $21.51 | $21.51 | 66,400 | — | — |
| 2006-10-06 | $21.83 | $21.83 | 65,500 | — | — |
| 2006-10-05 | $21.83 | $21.83 | 100,900 | — | — |
| 2006-10-04 | $21.60 | $21.60 | 73,900 | — | — |
| 2006-10-03 | $21.21 | $21.21 | 112,300 | — | — |
| 2006-10-02 | $21.13 | $21.13 | 134,900 | — | — |
| 2006-09-29 | $21.11 | $21.11 | 202,200 | — | — |
| 2006-09-28 | $21.24 | $21.24 | 197,200 | — | — |
| 2006-09-27 | $21.11 | $21.11 | 89,800 | — | — |
| 2006-09-26 | $21.25 | $21.25 | 75,000 | — | — |
| 2006-09-25 | $21.13 | $21.13 | 88,400 | — | — |
| 2006-09-22 | $20.94 | $20.94 | 152,400 | — | — |
| 2006-09-21 | $21.04 | $21.04 | 103,500 | — | — |
| 2006-09-20 | $21.12 | $21.12 | 97,100 | — | — |
| 2006-09-19 | $21.07 | $21.07 | 68,100 | — | — |
| 2006-09-18 | $21.29 | $21.29 | 103,100 | — | — |
| 2006-09-15 | $21.14 | $21.14 | 305,700 | — | — |
| 2006-09-14 | $21.09 | $21.09 | 208,900 | — | — |
| 2006-09-13 | $21.27 | $21.27 | 180,000 | — | — |
| 2006-09-12 | $20.73 | $20.73 | 84,500 | — | — |
| 2006-09-11 | $20.26 | $20.26 | 48,100 | — | — |
| 2006-09-08 | $20.17 | $20.17 | 37,300 | — | — |
| 2006-09-07 | $20.10 | $20.10 | 116,000 | — | — |
| 2006-09-06 | $20.24 | $20.24 | 111,600 | — | — |
| 2006-09-05 | $20.69 | $20.69 | 64,400 | — | — |
| 2006-09-01 | $20.49 | $20.49 | 100,800 | — | — |
| 2006-08-31 | $20.49 | $20.49 | 207,900 | — | — |
| 2006-08-30 | $20.32 | $20.32 | 144,400 | — | — |
| 2006-08-29 | $20.03 | $20.03 | 154,300 | — | — |
| 2006-08-28 | $19.99 | $19.99 | 79,900 | — | — |
| 2006-08-25 | $19.64 | $19.64 | 184,500 | — | — |
| 2006-08-24 | $19.62 | $19.62 | 138,500 | — | — |
| 2006-08-23 | $19.19 | $19.19 | 139,600 | — | — |
| 2006-08-22 | $19.90 | $19.90 | 275,900 | — | — |
| 2006-08-21 | $19.90 | $19.90 | 54,700 | — | — |
| 2006-08-18 | $20.05 | $20.05 | 130,800 | — | — |
| 2006-08-17 | $19.97 | $19.97 | 122,300 | — | — |
| 2006-08-16 | $19.79 | $19.79 | 63,900 | — | — |
| 2006-08-15 | $19.86 | $19.86 | 107,300 | — | — |
| 2006-08-14 | $19.72 | $19.72 | 76,100 | — | — |
| 2006-08-11 | $19.47 | $19.47 | 48,400 | — | — |
| 2006-08-10 | $19.68 | $19.68 | 87,100 | — | — |
| 2006-08-09 | $19.56 | $19.56 | 106,500 | — | — |
| 2006-08-08 | $19.68 | $19.68 | 125,000 | — | — |
| 2006-08-07 | $19.79 | $19.79 | 94,200 | — | — |
| 2006-08-04 | $19.98 | $19.98 | 142,500 | — | — |
| 2006-08-03 | $19.85 | $19.85 | 72,700 | — | — |
| 2006-08-02 | $19.66 | $19.66 | 115,800 | — | — |
| 2006-08-01 | $19.47 | $19.47 | 91,200 | — | — |
| 2006-07-31 | $19.95 | $19.95 | 230,500 | — | — |
| 2006-07-28 | $19.41 | $19.41 | 282,500 | — | — |
| 2006-07-27 | $19.50 | $19.50 | 991,500 | — | — |
| 2006-07-26 | $20.33 | $20.33 | 392,300 | — | — |
| 2006-07-25 | $20.59 | $20.59 | 386,800 | — | — |
| 2006-07-24 | $20.50 | $20.50 | 101,800 | — | — |
| 2006-07-21 | $20.00 | $20.00 | 99,500 | — | — |
| 2006-07-20 | $20.02 | $20.02 | 61,000 | — | — |
| 2006-07-19 | $20.50 | $20.50 | 127,100 | — | — |
| 2006-07-18 | $19.91 | $19.91 | 108,700 | — | — |
| 2006-07-17 | $20.03 | $20.03 | 133,800 | — | — |
| 2006-07-14 | $20.09 | $20.09 | 155,100 | — | — |
| 2006-07-13 | $20.38 | $20.38 | 86,400 | — | — |
| 2006-07-12 | $20.57 | $20.57 | 165,100 | — | — |
| 2006-07-11 | $20.80 | $20.80 | 371,500 | — | — |
| 2006-07-10 | $20.90 | $20.90 | 91,600 | — | — |
| 2006-07-07 | $20.74 | $20.74 | 81,200 | — | — |
| 2006-07-06 | $20.93 | $20.93 | 106,400 | — | — |
| 2006-07-05 | $20.86 | $20.86 | 184,100 | — | — |
| 2006-07-03 | $20.88 | $20.88 | 334,400 | — | — |
| 2006-06-30 | $20.70 | $20.70 | 435,700 | — | — |
| 2006-06-29 | $20.25 | $20.25 | 220,900 | — | — |
| 2006-06-28 | $19.51 | $19.51 | 140,900 | — | — |
| 2006-06-27 | $19.47 | $19.47 | 195,400 | — | — |
| 2006-06-26 | $19.49 | $19.49 | 143,800 | — | — |
| 2006-06-23 | $18.98 | $18.98 | 116,800 | — | — |
| 2006-06-22 | $19.13 | $19.13 | 150,400 | — | — |
| 2006-06-21 | $19.07 | $19.07 | 65,500 | — | — |
| 2006-06-20 | $19.00 | $19.00 | 241,200 | — | — |
| 2006-06-19 | $19.01 | $19.01 | 136,100 | — | — |
| 2006-06-16 | $19.05 | $19.05 | 552,400 | — | — |
| 2006-06-15 | $19.04 | $19.04 | 196,800 | — | — |
| 2006-06-14 | $18.85 | $18.85 | 171,900 | — | — |
| 2006-06-13 | $18.80 | $18.80 | 166,200 | — | — |
| 2006-06-12 | $18.75 | $18.75 | 181,700 | — | — |
| 2006-06-09 | $19.07 | $19.07 | 189,900 | — | — |
| 2006-06-08 | $19.40 | $19.40 | 176,800 | — | — |
| 2006-06-07 | $19.43 | $19.43 | 148,000 | — | — |
| 2006-06-06 | $18.87 | $18.87 | 168,100 | — | — |
| 2006-06-05 | $19.36 | $19.36 | 209,300 | — | — |
| 2006-06-02 | $19.39 | $19.39 | 214,000 | — | — |
| 2006-06-01 | $19.64 | $19.64 | 123,900 | — | — |
| 2006-05-31 | $19.44 | $19.44 | 355,500 | — | — |
| 2006-05-30 | $19.09 | $19.09 | 164,200 | — | — |
| 2006-05-26 | $19.37 | $19.37 | 134,400 | — | — |
| 2006-05-25 | $19.44 | $19.44 | 124,900 | — | — |
| 2006-05-24 | $19.19 | $19.19 | 320,300 | — | — |
| 2006-05-23 | $19.15 | $19.15 | 160,100 | — | — |
| 2006-05-22 | $19.26 | $19.26 | 292,100 | — | — |
| 2006-05-19 | $19.25 | $19.25 | 260,700 | — | — |
| 2006-05-18 | $19.46 | $19.46 | 117,900 | — | — |
| 2006-05-17 | $19.78 | $19.78 | 185,400 | — | — |
| 2006-05-16 | $19.93 | $19.93 | 255,700 | — | — |
| 2006-05-15 | $20.06 | $20.06 | 324,500 | — | — |
| 2006-05-12 | $20.11 | $20.11 | 180,200 | — | — |
| 2006-05-11 | $20.30 | $20.30 | 174,500 | — | — |
| 2006-05-10 | $20.80 | $20.80 | 187,300 | — | — |
| 2006-05-09 | $21.28 | $21.28 | 210,000 | — | — |
| 2006-05-08 | $20.91 | $20.91 | 197,200 | — | — |
| 2006-05-05 | $21.08 | $21.08 | 220,900 | — | — |
| 2006-05-04 | $21.13 | $21.13 | 294,600 | — | — |
| 2006-05-03 | $20.93 | $20.93 | 290,400 | — | — |
| 2006-05-02 | $21.83 | $21.83 | 267,900 | — | — |
| 2006-05-01 | $21.65 | $21.65 | 255,800 | — | — |
| 2006-04-28 | $21.81 | $21.81 | 244,500 | — | — |
| 2006-04-27 | $22.05 | $22.05 | 568,400 | — | — |
| 2006-04-26 | $20.45 | $20.45 | 296,900 | — | — |
| 2006-04-25 | $20.31 | $20.31 | 335,500 | — | — |
| 2006-04-24 | $20.10 | $20.10 | 203,900 | — | — |
| 2006-04-21 | $20.11 | $20.11 | 234,500 | — | — |
| 2006-04-20 | $19.90 | $19.90 | 238,800 | — | — |
| 2006-04-19 | $19.67 | $19.67 | 336,200 | — | — |
| 2006-04-18 | $19.42 | $19.42 | 127,300 | — | — |
| 2006-04-17 | $19.03 | $19.03 | 156,500 | — | — |
| 2006-04-13 | $19.10 | $19.10 | 178,900 | — | — |
| 2006-04-12 | $19.22 | $19.22 | 262,900 | — | — |
| 2006-04-11 | $19.14 | $19.14 | 226,200 | — | — |
| 2006-04-10 | $19.35 | $19.35 | 188,600 | — | — |
| 2006-04-07 | $19.25 | $19.25 | 287,800 | — | — |
| 2006-04-06 | $19.46 | $19.46 | 321,800 | — | — |
| 2006-04-05 | $19.35 | $19.35 | 420,100 | — | — |
| 2006-04-04 | $19.24 | $19.24 | 260,800 | — | — |
| 2006-04-03 | $19.16 | $19.16 | 342,200 | — | — |
| 2006-03-31 | $19.15 | $19.15 | 143,700 | — | — |
| 2006-03-30 | $19.12 | $19.12 | 210,900 | — | — |
| 2006-03-29 | $18.92 | $18.92 | 163,600 | — | — |
| 2006-03-28 | $18.91 | $18.91 | 272,300 | — | — |
| 2006-03-27 | $18.90 | $18.90 | 162,800 | — | — |
| 2006-03-24 | $18.80 | $18.80 | 159,600 | — | — |
| 2006-03-23 | $18.76 | $18.76 | 78,900 | — | — |
| 2006-03-22 | $18.89 | $18.89 | 148,900 | — | — |
| 2006-03-21 | $18.45 | $18.45 | 169,500 | — | — |
| 2006-03-20 | $18.52 | $18.52 | 463,700 | — | — |
| 2006-03-17 | $18.54 | $18.54 | 374,300 | — | — |
| 2006-03-16 | $18.47 | $18.47 | 117,900 | — | — |
| 2006-03-15 | $18.70 | $18.70 | 303,800 | — | — |
| 2006-03-14 | $18.40 | $18.40 | 395,900 | — | — |
| 2006-03-13 | $18.09 | $18.09 | 418,100 | — | — |
| 2006-03-10 | $18.20 | $18.20 | 252,300 | — | — |
| 2006-03-09 | $18.26 | $18.26 | 337,400 | — | — |
| 2006-03-08 | $18.42 | $18.42 | 131,200 | — | — |
| 2006-03-07 | $18.52 | $18.52 | 246,500 | — | — |
| 2006-03-06 | $19.04 | $19.04 | 272,000 | — | — |
| 2006-03-03 | $19.13 | $19.13 | 257,200 | — | — |
| 2006-03-02 | $19.23 | $19.23 | 350,300 | — | — |
| 2006-03-01 | $19.55 | $19.55 | 144,000 | — | — |
| 2006-02-28 | $19.36 | $19.36 | 213,600 | — | — |
| 2006-02-27 | $19.65 | $19.65 | 538,900 | — | — |
| 2006-02-24 | $19.91 | $19.91 | 151,900 | — | — |
| 2006-02-23 | $19.56 | $19.56 | 263,200 | — | — |
| 2006-02-22 | $19.74 | $19.74 | 378,200 | — | — |
| 2006-02-21 | $19.53 | $19.53 | 460,800 | — | — |
| 2006-02-17 | $19.76 | $19.76 | 552,700 | — | — |
| 2006-02-16 | $20.03 | $20.03 | 170,600 | — | — |
| 2006-02-15 | $20.14 | $20.14 | 333,300 | — | — |
| 2006-02-14 | $19.75 | $19.75 | 309,900 | — | — |
| 2006-02-13 | $19.68 | $19.68 | 317,500 | — | — |
| 2006-02-10 | $19.97 | $19.97 | 825,300 | — | — |
| 2006-02-09 | $20.63 | $20.63 | 1,635,800 | — | — |
| 2006-02-08 | $23.66 | $23.66 | 104,100 | — | — |
| 2006-02-07 | $23.46 | $23.46 | 239,500 | — | — |
| 2006-02-06 | $23.72 | $23.72 | 100,900 | — | — |
| 2006-02-03 | $23.55 | $23.55 | 116,700 | — | — |
| 2006-02-02 | $23.58 | $23.58 | 176,900 | — | — |
| 2006-02-01 | $23.90 | $23.90 | 98,400 | — | — |
| 2006-01-31 | $23.64 | $23.64 | 462,800 | — | — |
| 2006-01-30 | $23.57 | $23.57 | 164,800 | — | — |
| 2006-01-27 | $23.73 | $23.73 | 62,500 | — | — |
| 2006-01-26 | $23.80 | $23.80 | 242,000 | — | — |
| 2006-01-25 | $23.11 | $23.11 | 85,800 | — | — |
| 2006-01-24 | $23.15 | $23.15 | 93,800 | — | — |
| 2006-01-23 | $23.14 | $23.14 | 330,100 | — | — |
| 2006-01-20 | $23.13 | $23.13 | 325,200 | — | — |
| 2006-01-19 | $23.67 | $23.67 | 191,200 | — | — |
| 2006-01-18 | $24.00 | $24.00 | 141,800 | — | — |
| 2006-01-17 | $23.75 | $23.75 | 241,900 | — | — |
| 2006-01-13 | $23.92 | $23.92 | 205,200 | — | — |
| 2006-01-12 | $23.76 | $23.76 | 295,700 | — | — |
| 2006-01-11 | $23.72 | $23.72 | 386,400 | — | — |
| 2006-01-10 | $23.55 | $23.55 | 249,500 | — | — |
| 2006-01-09 | $23.04 | $23.04 | 307,900 | — | — |
| 2006-01-06 | $22.99 | $22.99 | 122,100 | — | — |
| 2006-01-05 | $23.06 | $23.06 | 204,300 | — | — |
| 2006-01-04 | $22.91 | $22.91 | 237,100 | — | — |
| 2006-01-03 | $23.24 | $23.24 | 236,300 | — | — |