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
- 2003-09-10 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 | $19.98 | $19.98 | 737,100 | — | — |
| 2006-12-28 | $20.18 | $20.18 | 426,600 | — | — |
| 2006-12-27 | $20.12 | $20.12 | 574,300 | — | — |
| 2006-12-26 | $20.22 | $20.22 | 756,500 | — | — |
| 2006-12-22 | $20.17 | $20.17 | 1,995,700 | — | — |
| 2006-12-21 | $20.09 | $20.09 | 970,300 | — | — |
| 2006-12-20 | $20.28 | $20.28 | 1,496,600 | — | — |
| 2006-12-19 | $20.23 | $20.23 | 1,580,800 | — | — |
| 2006-12-18 | $20.40 | $20.40 | 550,600 | — | — |
| 2006-12-15 | $20.50 | $20.50 | 1,163,400 | — | — |
| 2006-12-14 | $20.42 | $20.42 | 1,147,300 | — | — |
| 2006-12-13 | $20.33 | $20.33 | 929,700 | — | — |
| 2006-12-12 | $20.25 | $20.25 | 866,800 | — | — |
| 2006-12-11 | $20.25 | $20.25 | 2,014,400 | — | — |
| 2006-12-08 | $20.14 | $20.14 | 549,400 | — | — |
| 2006-12-07 | $20.04 | $20.04 | 738,100 | — | — |
| 2006-12-06 | $20.17 | $20.17 | 1,023,900 | — | — |
| 2006-12-05 | $20.11 | $20.11 | 606,900 | — | — |
| 2006-12-04 | $20.03 | $20.03 | 577,100 | — | — |
| 2006-12-01 | $19.96 | $19.96 | 793,500 | — | — |
| 2006-11-30 | $19.89 | $19.89 | 1,302,300 | — | — |
| 2006-11-29 | $19.85 | $19.85 | 1,318,600 | — | — |
| 2006-11-28 | $19.81 | $19.81 | 1,095,800 | — | — |
| 2006-11-27 | $19.74 | $19.74 | 667,200 | — | — |
| 2006-11-24 | $19.90 | $19.90 | 368,000 | — | — |
| 2006-11-22 | $19.88 | $19.88 | 769,100 | — | — |
| 2006-11-21 | $19.90 | $19.90 | 815,500 | — | — |
| 2006-11-20 | $19.77 | $19.77 | 1,314,100 | — | — |
| 2006-11-17 | $20.05 | $20.05 | 644,700 | — | — |
| 2006-11-16 | $20.03 | $20.03 | 1,024,100 | — | — |
| 2006-11-15 | $20.08 | $20.08 | 823,000 | — | — |
| 2006-11-14 | $20.09 | $20.09 | 1,880,600 | — | — |
| 2006-11-13 | $19.93 | $19.93 | 825,900 | — | — |
| 2006-11-10 | $19.85 | $19.85 | 931,300 | — | — |
| 2006-11-09 | $19.99 | $19.99 | 1,371,000 | — | — |
| 2006-11-08 | $19.87 | $19.87 | 692,100 | — | — |
| 2006-11-07 | $19.81 | $19.81 | 670,300 | — | — |
| 2006-11-06 | $19.74 | $19.74 | 1,027,200 | — | — |
| 2006-11-03 | $19.71 | $19.71 | 1,553,800 | — | — |
| 2006-11-02 | $19.86 | $19.86 | 4,238,900 | — | — |
| 2006-11-01 | $20.45 | $20.45 | 2,436,600 | — | — |
| 2006-10-31 | $20.34 | $20.34 | 1,368,900 | — | — |
| 2006-10-30 | $20.44 | $20.44 | 851,100 | — | — |
| 2006-10-27 | $20.49 | $20.49 | 923,400 | — | — |
| 2006-10-26 | $20.65 | $20.65 | 752,300 | — | — |
| 2006-10-25 | $20.39 | $20.39 | 566,800 | — | — |
| 2006-10-24 | $20.43 | $20.43 | 752,500 | — | — |
| 2006-10-23 | $20.43 | $20.43 | 1,326,900 | — | — |
| 2006-10-20 | $20.50 | $20.50 | 3,953,700 | — | — |
| 2006-10-19 | $20.51 | $20.51 | 1,245,300 | — | — |
| 2006-10-18 | $20.56 | $20.56 | 1,207,100 | — | — |
| 2006-10-17 | $20.56 | $20.56 | 1,115,000 | — | — |
| 2006-10-16 | $20.77 | $20.77 | 1,188,300 | — | — |
| 2006-10-13 | $20.76 | $20.76 | 1,843,200 | — | — |
| 2006-10-12 | $20.51 | $20.51 | 2,320,100 | — | — |
| 2006-10-11 | $20.29 | $20.29 | 3,432,300 | — | — |
| 2006-10-10 | $20.00 | $20.00 | 2,083,300 | — | — |
| 2006-10-09 | $19.92 | $19.92 | 1,832,600 | — | — |
| 2006-10-06 | $19.95 | $19.95 | 2,012,500 | — | — |
| 2006-10-05 | $20.05 | $20.05 | 2,972,700 | — | — |
| 2006-10-04 | $19.92 | $19.92 | 3,680,500 | — | — |
| 2006-10-03 | $19.91 | $19.91 | 9,920,500 | — | — |
| 2006-10-02 | $21.06 | $21.06 | 491,200 | — | — |
| 2006-09-29 | $20.99 | $20.99 | 703,300 | — | — |
| 2006-09-28 | $21.09 | $21.09 | 693,800 | — | — |
| 2006-09-27 | $21.27 | $21.27 | 4,409,800 | — | — |
| 2006-09-26 | $21.48 | $21.48 | 1,937,200 | — | — |
| 2006-09-25 | $21.84 | $21.84 | 831,900 | — | — |
| 2006-09-22 | $21.66 | $21.66 | 816,100 | — | — |
| 2006-09-21 | $21.34 | $21.34 | 878,600 | — | — |
| 2006-09-20 | $21.51 | $21.51 | 806,200 | — | — |
| 2006-09-19 | $21.44 | $21.44 | 516,700 | — | — |
| 2006-09-18 | $21.40 | $21.40 | 1,177,500 | — | — |
| 2006-09-15 | $21.35 | $21.35 | 2,376,300 | — | — |
| 2006-09-14 | $21.13 | $21.13 | 735,700 | — | — |
| 2006-09-13 | $20.96 | $20.96 | 641,900 | — | — |
| 2006-09-12 | $21.14 | $21.14 | 580,100 | — | — |
| 2006-09-11 | $21.01 | $21.01 | 509,900 | — | — |
| 2006-09-08 | $20.80 | $20.80 | 910,400 | — | — |
| 2006-09-07 | $20.91 | $20.91 | 811,900 | — | — |
| 2006-09-06 | $20.86 | $20.86 | 914,900 | — | — |
| 2006-09-05 | $20.90 | $20.90 | 863,900 | — | — |
| 2006-09-01 | $20.70 | $20.70 | 653,600 | — | — |
| 2006-08-31 | $20.70 | $20.70 | 1,039,100 | — | — |
| 2006-08-30 | $20.55 | $20.55 | 1,161,200 | — | — |
| 2006-08-29 | $20.87 | $20.87 | 568,900 | — | — |
| 2006-08-28 | $20.72 | $20.72 | 1,315,900 | — | — |
| 2006-08-25 | $20.71 | $20.71 | 335,700 | — | — |
| 2006-08-24 | $20.76 | $20.76 | 401,000 | — | — |
| 2006-08-23 | $20.71 | $20.71 | 309,100 | — | — |
| 2006-08-22 | $20.78 | $20.78 | 1,890,600 | — | — |
| 2006-08-21 | $20.92 | $20.92 | 552,600 | — | — |
| 2006-08-18 | $21.17 | $21.17 | 752,800 | — | — |
| 2006-08-17 | $21.10 | $21.10 | 1,334,600 | — | — |
| 2006-08-16 | $20.80 | $20.80 | 595,700 | — | — |
| 2006-08-15 | $20.59 | $20.59 | 937,400 | — | — |
| 2006-08-14 | $20.38 | $20.38 | 931,600 | — | — |
| 2006-08-11 | $20.14 | $20.14 | 1,760,200 | — | — |
| 2006-08-10 | $20.16 | $20.16 | 1,697,700 | — | — |
| 2006-08-09 | $20.16 | $20.16 | 1,635,000 | — | — |
| 2006-08-08 | $20.52 | $20.52 | 996,800 | — | — |
| 2006-08-07 | $20.49 | $20.49 | 3,884,600 | — | — |
| 2006-08-04 | $20.68 | $20.68 | 2,100,100 | — | — |
| 2006-08-03 | $20.82 | $20.82 | 8,125,900 | — | — |
| 2006-08-02 | $23.06 | $23.06 | 964,500 | — | — |
| 2006-08-01 | $23.14 | $23.14 | 1,490,700 | — | — |
| 2006-07-31 | $22.80 | $22.80 | 759,600 | — | — |
| 2006-07-28 | $22.65 | $22.65 | 1,351,500 | — | — |
| 2006-07-27 | $22.54 | $22.54 | 1,297,200 | — | — |
| 2006-07-26 | $22.60 | $22.60 | 1,825,300 | — | — |
| 2006-07-25 | $22.54 | $22.54 | 652,000 | — | — |
| 2006-07-24 | $22.45 | $22.45 | 805,100 | — | — |
| 2006-07-21 | $22.62 | $22.62 | 747,200 | — | — |
| 2006-07-20 | $22.78 | $22.78 | 869,500 | — | — |
| 2006-07-19 | $22.78 | $22.78 | 1,064,600 | — | — |
| 2006-07-18 | $22.64 | $22.64 | 1,520,000 | — | — |
| 2006-07-17 | $22.47 | $22.47 | 1,242,400 | — | — |
| 2006-07-14 | $22.29 | $22.29 | 533,600 | — | — |
| 2006-07-13 | $22.40 | $22.40 | 838,100 | — | — |
| 2006-07-12 | $22.77 | $22.77 | 947,100 | — | — |
| 2006-07-11 | $23.10 | $23.10 | 938,600 | — | — |
| 2006-07-10 | $23.34 | $23.34 | 454,900 | — | — |
| 2006-07-07 | $23.27 | $23.27 | 449,800 | — | — |
| 2006-07-06 | $23.12 | $23.12 | 573,700 | — | — |
| 2006-07-05 | $22.99 | $22.99 | 406,800 | — | — |
| 2006-07-03 | $23.04 | $23.04 | 402,400 | — | — |
| 2006-06-30 | $23.10 | $23.10 | 699,100 | — | — |
| 2006-06-29 | $22.89 | $22.89 | 753,400 | — | — |
| 2006-06-28 | $22.50 | $22.50 | 575,000 | — | — |
| 2006-06-27 | $22.47 | $22.47 | 577,600 | — | — |
| 2006-06-26 | $22.71 | $22.71 | 1,051,500 | — | — |
| 2006-06-23 | $22.91 | $22.91 | 1,742,900 | — | — |
| 2006-06-22 | $22.49 | $22.49 | 1,269,800 | — | — |
| 2006-06-21 | $22.75 | $22.75 | 1,472,600 | — | — |
| 2006-06-20 | $22.99 | $22.99 | 388,400 | — | — |
| 2006-06-19 | $22.94 | $22.94 | 814,200 | — | — |
| 2006-06-16 | $23.05 | $23.05 | 893,200 | — | — |
| 2006-06-15 | $23.13 | $23.13 | 1,992,100 | — | — |
| 2006-06-14 | $23.28 | $23.28 | 772,000 | — | — |
| 2006-06-13 | $23.61 | $23.61 | 569,300 | — | — |
| 2006-06-12 | $23.80 | $23.80 | 580,500 | — | — |
| 2006-06-09 | $24.02 | $24.02 | 312,400 | — | — |
| 2006-06-08 | $24.06 | $24.06 | 433,000 | — | — |
| 2006-06-07 | $24.13 | $24.13 | 621,700 | — | — |
| 2006-06-06 | $23.90 | $23.90 | 383,600 | — | — |
| 2006-06-05 | $23.84 | $23.84 | 626,900 | — | — |
| 2006-06-02 | $24.34 | $24.34 | 506,000 | — | — |
| 2006-06-01 | $24.30 | $24.30 | 841,100 | — | — |
| 2006-05-31 | $24.09 | $24.09 | 770,700 | — | — |
| 2006-05-30 | $23.84 | $23.84 | 545,000 | — | — |
| 2006-05-26 | $24.18 | $24.18 | 315,700 | — | — |
| 2006-05-25 | $24.03 | $24.03 | 573,200 | — | — |
| 2006-05-24 | $23.93 | $23.93 | 585,000 | — | — |
| 2006-05-23 | $24.16 | $24.16 | 1,210,300 | — | — |
| 2006-05-22 | $23.96 | $23.96 | 1,602,200 | — | — |
| 2006-05-19 | $23.85 | $23.85 | 2,212,800 | — | — |
| 2006-05-18 | $23.42 | $23.42 | 3,367,200 | — | — |
| 2006-05-17 | $23.17 | $23.17 | 1,217,300 | — | — |
| 2006-05-16 | $23.48 | $23.48 | 557,300 | — | — |
| 2006-05-15 | $23.22 | $23.22 | 1,130,100 | — | — |
| 2006-05-12 | $23.39 | $23.39 | 971,800 | — | — |
| 2006-05-11 | $23.59 | $23.59 | 565,100 | — | — |
| 2006-05-10 | $23.75 | $23.75 | 604,100 | — | — |
| 2006-05-09 | $23.66 | $23.66 | 1,087,100 | — | — |
| 2006-05-08 | $23.70 | $23.70 | 1,277,800 | — | — |
| 2006-05-05 | $23.51 | $23.51 | 3,378,100 | — | — |
| 2006-05-04 | $23.90 | $23.90 | 12,304,500 | — | — |
| 2006-05-03 | $25.38 | $25.38 | 243,300 | — | — |
| 2006-05-02 | $25.46 | $25.46 | 730,000 | — | — |
| 2006-05-01 | $25.20 | $25.20 | 574,400 | — | — |
| 2006-04-28 | $25.25 | $25.25 | 1,057,700 | — | — |
| 2006-04-27 | $25.37 | $25.37 | 639,600 | — | — |
| 2006-04-26 | $25.41 | $25.41 | 815,200 | — | — |
| 2006-04-25 | $25.40 | $25.40 | 349,000 | — | — |
| 2006-04-24 | $25.33 | $25.33 | 1,039,900 | — | — |
| 2006-04-21 | $25.56 | $25.56 | 365,000 | — | — |
| 2006-04-20 | $25.48 | $25.48 | 826,500 | — | — |
| 2006-04-19 | $25.44 | $25.44 | 407,900 | — | — |
| 2006-04-18 | $25.29 | $25.29 | 416,600 | — | — |
| 2006-04-17 | $25.03 | $25.03 | 408,700 | — | — |
| 2006-04-13 | $24.91 | $24.91 | 469,100 | — | — |
| 2006-04-12 | $24.69 | $24.69 | 612,800 | — | — |
| 2006-04-11 | $24.82 | $24.82 | 1,084,700 | — | — |
| 2006-04-10 | $24.88 | $24.88 | 993,500 | — | — |
| 2006-04-07 | $25.17 | $25.17 | 1,404,300 | — | — |
| 2006-04-06 | $25.35 | $25.35 | 982,100 | — | — |
| 2006-04-05 | $25.72 | $25.72 | 1,081,900 | — | — |
| 2006-04-04 | $25.47 | $25.47 | 1,348,400 | — | — |
| 2006-04-03 | $25.21 | $25.21 | 754,400 | — | — |
| 2006-03-31 | $24.82 | $24.82 | 756,700 | — | — |
| 2006-03-30 | $24.97 | $24.97 | 677,400 | — | — |
| 2006-03-29 | $24.77 | $24.77 | 1,034,300 | — | — |
| 2006-03-28 | $24.82 | $24.82 | 1,144,600 | — | — |
| 2006-03-27 | $24.99 | $24.99 | 1,506,500 | — | — |
| 2006-03-24 | $25.01 | $25.01 | 555,700 | — | — |
| 2006-03-23 | $25.10 | $25.10 | 434,300 | — | — |
| 2006-03-22 | $25.32 | $25.32 | 227,600 | — | — |
| 2006-03-21 | $25.27 | $25.27 | 690,500 | — | — |
| 2006-03-20 | $25.56 | $25.56 | 349,800 | — | — |
| 2006-03-17 | $25.49 | $25.49 | 317,200 | — | — |
| 2006-03-16 | $25.50 | $25.50 | 1,122,800 | — | — |
| 2006-03-15 | $25.55 | $25.55 | 577,600 | — | — |
| 2006-03-14 | $25.45 | $25.45 | 1,235,500 | — | — |
| 2006-03-13 | $25.58 | $25.58 | 630,700 | — | — |
| 2006-03-10 | $25.39 | $25.39 | 1,752,600 | — | — |
| 2006-03-09 | $25.31 | $25.31 | 1,138,100 | — | — |
| 2006-03-08 | $25.31 | $25.31 | 1,049,700 | — | — |
| 2006-03-07 | $25.26 | $25.26 | 2,045,000 | — | — |
| 2006-03-06 | $24.95 | $24.95 | 843,800 | — | — |
| 2006-03-03 | $24.78 | $24.78 | 681,600 | — | — |
| 2006-03-02 | $24.75 | $24.75 | 732,800 | — | — |
| 2006-03-01 | $24.95 | $24.95 | 1,609,800 | — | — |
| 2006-02-28 | $24.84 | $24.84 | 2,729,200 | — | — |
| 2006-02-27 | $24.34 | $24.34 | 1,656,100 | — | — |
| 2006-02-24 | $24.16 | $24.16 | 2,144,200 | — | — |
| 2006-02-23 | $24.20 | $24.20 | 1,189,200 | — | — |
| 2006-02-22 | $24.15 | $24.15 | 566,700 | — | — |
| 2006-02-21 | $23.99 | $23.99 | 301,700 | — | — |
| 2006-02-17 | $24.02 | $24.02 | 838,000 | — | — |
| 2006-02-16 | $24.36 | $24.36 | 602,300 | — | — |
| 2006-02-15 | $24.07 | $24.07 | 478,000 | — | — |
| 2006-02-14 | $24.22 | $24.22 | 1,086,900 | — | — |
| 2006-02-13 | $23.70 | $23.70 | 388,500 | — | — |
| 2006-02-10 | $23.70 | $23.70 | 516,300 | — | — |
| 2006-02-09 | $23.71 | $23.71 | 1,007,900 | — | — |
| 2006-02-08 | $23.75 | $23.75 | 402,300 | — | — |
| 2006-02-07 | $23.73 | $23.73 | 1,055,600 | — | — |
| 2006-02-06 | $23.92 | $23.92 | 534,600 | — | — |
| 2006-02-03 | $23.93 | $23.93 | 450,300 | — | — |
| 2006-02-02 | $24.18 | $24.18 | 1,575,400 | — | — |
| 2006-02-01 | $24.33 | $24.33 | 775,100 | — | — |
| 2006-01-31 | $24.37 | $24.37 | 1,455,800 | — | — |
| 2006-01-30 | $24.66 | $24.66 | 1,163,500 | — | — |
| 2006-01-27 | $24.45 | $24.45 | 989,500 | — | — |
| 2006-01-26 | $24.45 | $24.45 | 1,024,200 | — | — |
| 2006-01-25 | $24.20 | $24.20 | 1,683,700 | — | — |
| 2006-01-24 | $23.91 | $23.91 | 325,800 | — | — |
| 2006-01-23 | $23.94 | $23.94 | 451,300 | — | — |
| 2006-01-20 | $23.60 | $23.60 | 474,000 | — | — |
| 2006-01-19 | $24.00 | $24.00 | 464,200 | — | — |
| 2006-01-18 | $23.99 | $23.99 | 711,700 | — | — |
| 2006-01-17 | $24.10 | $24.10 | 356,100 | — | — |
| 2006-01-13 | $24.21 | $24.21 | 894,500 | — | — |
| 2006-01-12 | $24.24 | $24.24 | 758,700 | — | — |
| 2006-01-11 | $24.16 | $24.16 | 913,300 | — | — |
| 2006-01-10 | $23.89 | $23.89 | 1,852,100 | — | — |
| 2006-01-09 | $23.87 | $23.87 | 403,700 | — | — |
| 2006-01-06 | $23.60 | $23.60 | 700,900 | — | — |
| 2006-01-05 | $23.50 | $23.50 | 1,056,600 | — | — |
| 2006-01-04 | $23.48 | $23.48 | 1,373,200 | — | — |
| 2006-01-03 | $23.34 | $23.34 | 1,798,100 | — | — |