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
- 1980-03-17 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 | $20.16 | $27.12 | 116,300 | — | — |
| 2006-12-28 | $20.15 | $27.10 | 81,000 | — | — |
| 2006-12-27 | $19.85 | $26.70 | 134,600 | — | — |
| 2006-12-26 | $19.71 | $26.51 | 235,900 | — | — |
| 2006-12-22 | $19.52 | $26.26 | 55,100 | — | — |
| 2006-12-21 | $19.66 | $26.44 | 185,900 | — | — |
| 2006-12-20 | $19.81 | $26.65 | 91,000 | — | — |
| 2006-12-19 | $19.52 | $26.26 | 117,400 | — | — |
| 2006-12-18 | $19.74 | $26.55 | 82,400 | — | — |
| 2006-12-15 | $19.75 | $26.57 | 255,600 | — | — |
| 2006-12-14 | $19.68 | $26.47 | 200,900 | — | — |
| 2006-12-13 | $19.56 | $26.31 | 112,300 | — | — |
| 2006-12-12 | $19.80 | $26.63 | 125,900 | — | — |
| 2006-12-11 | $19.97 | $26.86 | 197,900 | — | — |
| 2006-12-08 | $19.90 | $26.77 | 86,400 | — | — |
| 2006-12-07 | $19.91 | $26.78 | 63,300 | — | — |
| 2006-12-06 | $19.87 | $26.73 | 122,900 | — | — |
| 2006-12-05 | $19.79 | $26.62 | 86,600 | — | — |
| 2006-12-04 | $20.00 | $26.90 | 127,500 | — | — |
| 2006-12-01 | $19.60 | $26.36 | 109,800 | — | — |
| 2006-11-30 | $19.69 | $26.49 | 101,900 | — | — |
| 2006-11-29 | $20.01 | $26.92 | 144,800 | — | — |
| 2006-11-28 | $19.67 | $26.38 | 228,500 | — | — |
| 2006-11-27 | $20.09 | $26.94 | 234,300 | — | — |
| 2006-11-24 | $20.84 | $27.95 | 36,700 | — | — |
| 2006-11-22 | $21.13 | $28.34 | 64,700 | — | — |
| 2006-11-21 | $21.18 | $28.40 | 113,200 | — | — |
| 2006-11-20 | $21.64 | $29.02 | 130,600 | — | — |
| 2006-11-17 | $21.54 | $28.89 | 165,700 | — | — |
| 2006-11-16 | $21.81 | $29.25 | 202,500 | — | — |
| 2006-11-15 | $21.62 | $28.99 | 184,200 | — | — |
| 2006-11-14 | $21.66 | $29.05 | 178,300 | — | — |
| 2006-11-13 | $20.80 | $27.89 | 141,400 | — | — |
| 2006-11-10 | $20.59 | $27.61 | 128,700 | — | — |
| 2006-11-09 | $19.99 | $26.81 | 172,900 | — | — |
| 2006-11-08 | $20.85 | $27.96 | 100,400 | — | — |
| 2006-11-07 | $20.40 | $27.36 | 212,600 | — | — |
| 2006-11-06 | $20.56 | $27.57 | 155,600 | — | — |
| 2006-11-03 | $20.38 | $27.33 | 289,200 | — | — |
| 2006-11-02 | $19.49 | $26.14 | 154,300 | — | — |
| 2006-11-01 | $19.34 | $25.94 | 175,700 | — | — |
| 2006-10-31 | $19.78 | $26.53 | 236,200 | — | — |
| 2006-10-30 | $20.00 | $26.82 | 322,100 | — | — |
| 2006-10-27 | $19.82 | $26.58 | 842,100 | — | — |
| 2006-10-26 | $18.90 | $25.35 | 219,200 | — | — |
| 2006-10-25 | $19.10 | $25.61 | 77,600 | — | — |
| 2006-10-24 | $18.62 | $24.97 | 136,800 | — | — |
| 2006-10-23 | $19.09 | $25.60 | 147,100 | — | — |
| 2006-10-20 | $19.05 | $25.55 | 118,300 | — | — |
| 2006-10-19 | $19.25 | $25.81 | 138,900 | — | — |
| 2006-10-18 | $18.97 | $25.44 | 258,800 | — | — |
| 2006-10-17 | $19.11 | $25.63 | 117,800 | — | — |
| 2006-10-16 | $19.47 | $26.11 | 207,300 | — | — |
| 2006-10-13 | $18.84 | $25.26 | 196,900 | — | — |
| 2006-10-12 | $18.50 | $24.81 | 172,700 | — | — |
| 2006-10-11 | $18.01 | $24.15 | 86,400 | — | — |
| 2006-10-10 | $17.98 | $24.11 | 127,300 | — | — |
| 2006-10-09 | $18.27 | $24.50 | 56,500 | — | — |
| 2006-10-06 | $18.05 | $24.21 | 49,300 | — | — |
| 2006-10-05 | $17.98 | $24.11 | 92,600 | — | — |
| 2006-10-04 | $18.05 | $24.21 | 106,400 | — | — |
| 2006-10-03 | $17.60 | $23.60 | 101,600 | — | — |
| 2006-10-02 | $17.50 | $23.47 | 139,800 | — | — |
| 2006-09-29 | $17.83 | $23.91 | 230,800 | — | — |
| 2006-09-28 | $18.32 | $24.57 | 178,500 | — | — |
| 2006-09-27 | $18.43 | $24.71 | 338,800 | — | — |
| 2006-09-26 | $18.06 | $24.22 | 397,100 | — | — |
| 2006-09-25 | $17.29 | $23.19 | 107,500 | — | — |
| 2006-09-22 | $17.11 | $22.94 | 229,000 | — | — |
| 2006-09-21 | $17.34 | $23.25 | 122,800 | — | — |
| 2006-09-20 | $17.52 | $23.49 | 175,500 | — | — |
| 2006-09-19 | $16.91 | $22.68 | 285,700 | — | — |
| 2006-09-18 | $16.68 | $22.37 | 192,100 | — | — |
| 2006-09-15 | $16.54 | $22.18 | 296,000 | — | — |
| 2006-09-14 | $16.40 | $21.99 | 152,500 | — | — |
| 2006-09-13 | $16.28 | $21.83 | 66,000 | — | — |
| 2006-09-12 | $16.50 | $22.13 | 138,700 | — | — |
| 2006-09-11 | $15.77 | $21.15 | 62,400 | — | — |
| 2006-09-08 | $15.62 | $20.95 | 72,000 | — | — |
| 2006-09-07 | $15.53 | $20.83 | 116,700 | — | — |
| 2006-09-06 | $15.51 | $20.80 | 152,300 | — | — |
| 2006-09-05 | $16.19 | $21.63 | 159,400 | — | — |
| 2006-09-01 | $16.32 | $21.80 | 262,400 | — | — |
| 2006-08-31 | $16.77 | $22.41 | 301,700 | — | — |
| 2006-08-30 | $16.76 | $22.39 | 157,000 | — | — |
| 2006-08-29 | $16.50 | $22.04 | 93,600 | — | — |
| 2006-08-28 | $16.36 | $21.86 | 35,300 | — | — |
| 2006-08-25 | $16.28 | $21.75 | 41,200 | — | — |
| 2006-08-24 | $16.24 | $21.70 | 131,500 | — | — |
| 2006-08-23 | $16.10 | $21.51 | 83,100 | — | — |
| 2006-08-22 | $16.24 | $21.70 | 92,600 | — | — |
| 2006-08-21 | $16.30 | $21.78 | 148,500 | — | — |
| 2006-08-18 | $16.38 | $21.88 | 138,200 | — | — |
| 2006-08-17 | $16.40 | $21.91 | 143,500 | — | — |
| 2006-08-16 | $16.44 | $21.96 | 196,200 | — | — |
| 2006-08-15 | $15.68 | $20.95 | 128,700 | — | — |
| 2006-08-14 | $14.98 | $20.01 | 194,000 | — | — |
| 2006-08-11 | $14.20 | $18.97 | 106,300 | — | — |
| 2006-08-10 | $14.51 | $19.39 | 288,200 | — | — |
| 2006-08-09 | $14.54 | $19.43 | 316,900 | — | — |
| 2006-08-08 | $14.56 | $19.45 | 278,400 | — | — |
| 2006-08-07 | $14.86 | $19.85 | 59,900 | — | — |
| 2006-08-04 | $15.05 | $20.11 | 169,900 | — | — |
| 2006-08-03 | $14.89 | $19.89 | 150,500 | — | — |
| 2006-08-02 | $14.86 | $19.85 | 157,600 | — | — |
| 2006-08-01 | $14.77 | $19.73 | 159,800 | — | — |
| 2006-07-31 | $15.18 | $20.28 | 303,100 | — | — |
| 2006-07-28 | $15.00 | $20.04 | 146,000 | — | — |
| 2006-07-27 | $14.68 | $19.61 | 183,600 | — | — |
| 2006-07-26 | $15.13 | $20.21 | 214,300 | — | — |
| 2006-07-25 | $15.61 | $20.86 | 305,200 | — | — |
| 2006-07-24 | $15.59 | $20.83 | 203,000 | — | — |
| 2006-07-21 | $15.48 | $20.68 | 635,700 | — | — |
| 2006-07-20 | $15.66 | $20.92 | 293,200 | — | — |
| 2006-07-19 | $17.07 | $22.81 | 140,700 | — | — |
| 2006-07-18 | $16.41 | $21.92 | 452,000 | — | — |
| 2006-07-17 | $15.99 | $21.36 | 143,100 | — | — |
| 2006-07-14 | $15.93 | $21.28 | 93,800 | — | — |
| 2006-07-13 | $15.91 | $21.26 | 225,200 | — | — |
| 2006-07-12 | $16.67 | $22.27 | 117,600 | — | — |
| 2006-07-11 | $17.37 | $23.21 | 119,000 | — | — |
| 2006-07-10 | $16.89 | $22.57 | 185,600 | — | — |
| 2006-07-07 | $16.94 | $22.63 | 106,300 | — | — |
| 2006-07-06 | $16.96 | $22.66 | 94,800 | — | — |
| 2006-07-05 | $16.82 | $22.47 | 166,100 | — | — |
| 2006-07-03 | $17.66 | $23.59 | 60,400 | — | — |
| 2006-06-30 | $17.55 | $23.45 | 261,000 | — | — |
| 2006-06-29 | $17.39 | $23.23 | 271,400 | — | — |
| 2006-06-28 | $16.63 | $22.22 | 410,400 | — | — |
| 2006-06-27 | $16.86 | $22.53 | 534,400 | — | — |
| 2006-06-26 | $16.83 | $22.49 | 89,900 | — | — |
| 2006-06-23 | $16.65 | $22.25 | 145,500 | — | — |
| 2006-06-22 | $16.70 | $22.31 | 157,000 | — | — |
| 2006-06-21 | $16.53 | $22.08 | 137,300 | — | — |
| 2006-06-20 | $16.30 | $21.70 | 118,700 | — | — |
| 2006-06-19 | $16.23 | $21.60 | 146,500 | — | — |
| 2006-06-16 | $16.36 | $21.78 | 401,200 | — | — |
| 2006-06-15 | $16.87 | $22.46 | 82,700 | — | — |
| 2006-06-14 | $16.56 | $22.04 | 109,500 | — | — |
| 2006-06-13 | $16.28 | $21.67 | 188,700 | — | — |
| 2006-06-12 | $15.85 | $21.10 | 146,400 | — | — |
| 2006-06-09 | $16.27 | $21.66 | 165,900 | — | — |
| 2006-06-08 | $16.88 | $22.47 | 171,300 | — | — |
| 2006-06-07 | $16.81 | $22.38 | 136,600 | — | — |
| 2006-06-06 | $16.61 | $22.11 | 141,400 | — | — |
| 2006-06-05 | $16.75 | $22.30 | 177,300 | — | — |
| 2006-06-02 | $17.36 | $23.11 | 145,900 | — | — |
| 2006-06-01 | $17.89 | $23.81 | 133,700 | — | — |
| 2006-05-31 | $17.33 | $23.07 | 176,800 | — | — |
| 2006-05-30 | $17.24 | $22.95 | 176,400 | — | — |
| 2006-05-26 | $17.55 | $23.36 | 221,400 | — | — |
| 2006-05-25 | $16.93 | $22.54 | 211,000 | — | — |
| 2006-05-24 | $16.25 | $21.63 | 270,900 | — | — |
| 2006-05-23 | $16.24 | $21.62 | 280,500 | — | — |
| 2006-05-22 | $16.64 | $22.15 | 278,600 | — | — |
| 2006-05-19 | $16.55 | $22.03 | 276,700 | — | — |
| 2006-05-18 | $16.32 | $21.72 | 148,600 | — | — |
| 2006-05-17 | $16.62 | $22.12 | 179,100 | — | — |
| 2006-05-16 | $16.60 | $22.10 | 156,500 | — | — |
| 2006-05-15 | $16.75 | $22.30 | 199,700 | — | — |
| 2006-05-12 | $17.08 | $22.74 | 252,100 | — | — |
| 2006-05-11 | $17.00 | $22.63 | 208,100 | — | — |
| 2006-05-10 | $17.64 | $23.48 | 168,600 | — | — |
| 2006-05-09 | $17.91 | $23.84 | 260,400 | — | — |
| 2006-05-08 | $18.51 | $24.64 | 168,900 | — | — |
| 2006-05-05 | $18.99 | $25.28 | 155,700 | — | — |
| 2006-05-04 | $19.00 | $25.29 | 153,000 | — | — |
| 2006-05-03 | $18.51 | $24.64 | 186,400 | — | — |
| 2006-05-02 | $18.78 | $25.00 | 180,100 | — | — |
| 2006-05-01 | $18.83 | $25.06 | 177,800 | — | — |
| 2006-04-28 | $19.19 | $25.54 | 189,600 | — | — |
| 2006-04-27 | $19.26 | $25.64 | 179,700 | — | — |
| 2006-04-26 | $19.49 | $25.94 | 189,200 | — | — |
| 2006-04-25 | $19.31 | $25.70 | 203,900 | — | — |
| 2006-04-24 | $19.54 | $26.01 | 214,900 | — | — |
| 2006-04-21 | $19.60 | $26.09 | 282,900 | — | — |
| 2006-04-20 | $20.91 | $27.83 | 192,000 | — | — |
| 2006-04-19 | $20.73 | $27.59 | 218,300 | — | — |
| 2006-04-18 | $20.41 | $27.17 | 247,300 | — | — |
| 2006-04-17 | $19.30 | $25.69 | 179,000 | — | — |
| 2006-04-13 | $19.68 | $26.20 | 314,300 | — | — |
| 2006-04-12 | $19.05 | $25.36 | 254,700 | — | — |
| 2006-04-11 | $19.17 | $25.52 | 282,800 | — | — |
| 2006-04-10 | $19.81 | $26.37 | 302,400 | — | — |
| 2006-04-07 | $19.90 | $26.49 | 147,000 | — | — |
| 2006-04-06 | $20.10 | $26.76 | 200,900 | — | — |
| 2006-04-05 | $20.40 | $27.15 | 226,200 | — | — |
| 2006-04-04 | $20.58 | $27.39 | 132,500 | — | — |
| 2006-04-03 | $20.77 | $27.65 | 117,100 | — | — |
| 2006-03-31 | $21.22 | $28.25 | 124,400 | — | — |
| 2006-03-30 | $20.78 | $27.66 | 114,200 | — | — |
| 2006-03-29 | $20.52 | $27.31 | 176,600 | — | — |
| 2006-03-28 | $20.71 | $27.57 | 195,300 | — | — |
| 2006-03-27 | $21.13 | $28.13 | 156,500 | — | — |
| 2006-03-24 | $20.59 | $27.41 | 249,300 | — | — |
| 2006-03-23 | $19.88 | $26.46 | 223,900 | — | — |
| 2006-03-22 | $20.10 | $26.76 | 173,400 | — | — |
| 2006-03-21 | $19.91 | $26.50 | 200,900 | — | — |
| 2006-03-20 | $19.85 | $26.42 | 263,300 | — | — |
| 2006-03-17 | $19.98 | $26.60 | 302,400 | — | — |
| 2006-03-16 | $19.90 | $26.49 | 199,400 | — | — |
| 2006-03-15 | $20.21 | $26.90 | 107,800 | — | — |
| 2006-03-14 | $20.42 | $27.18 | 137,500 | — | — |
| 2006-03-13 | $20.21 | $26.90 | 136,800 | — | — |
| 2006-03-10 | $20.54 | $27.34 | 170,100 | — | — |
| 2006-03-09 | $20.50 | $27.21 | 304,800 | — | — |
| 2006-03-08 | $20.31 | $26.96 | 195,600 | — | — |
| 2006-03-07 | $19.85 | $26.35 | 360,100 | — | — |
| 2006-03-06 | $20.66 | $27.42 | 291,900 | — | — |
| 2006-03-03 | $21.40 | $28.40 | 175,100 | — | — |
| 2006-03-02 | $21.53 | $28.58 | 100,200 | — | — |
| 2006-03-01 | $21.69 | $28.79 | 213,600 | — | — |
| 2006-02-28 | $21.12 | $28.03 | 210,100 | — | — |
| 2006-02-27 | $21.49 | $28.52 | 177,400 | — | — |
| 2006-02-24 | $21.50 | $28.54 | 115,900 | — | — |
| 2006-02-23 | $21.53 | $28.58 | 186,400 | — | — |
| 2006-02-22 | $21.76 | $28.88 | 269,600 | — | — |
| 2006-02-21 | $21.59 | $28.65 | 273,300 | — | — |
| 2006-02-17 | $22.23 | $29.50 | 118,700 | — | — |
| 2006-02-16 | $22.74 | $30.18 | 305,400 | — | — |
| 2006-02-15 | $22.19 | $29.45 | 350,600 | — | — |
| 2006-02-14 | $21.66 | $28.75 | 229,700 | — | — |
| 2006-02-13 | $21.39 | $28.39 | 436,100 | — | — |
| 2006-02-10 | $21.67 | $28.76 | 330,100 | — | — |
| 2006-02-09 | $21.55 | $28.60 | 287,800 | — | — |
| 2006-02-08 | $21.83 | $28.97 | 276,100 | — | — |
| 2006-02-07 | $22.48 | $29.84 | 581,200 | — | — |
| 2006-02-06 | $22.15 | $29.40 | 744,400 | — | — |
| 2006-02-03 | $22.51 | $29.88 | 3,702,700 | — | — |
| 2006-02-02 | $28.90 | $38.36 | 596,700 | — | — |
| 2006-02-01 | $29.30 | $38.89 | 299,900 | — | — |
| 2006-01-31 | $28.35 | $37.63 | 198,500 | — | — |
| 2006-01-30 | $28.25 | $37.49 | 206,200 | — | — |
| 2006-01-27 | $28.58 | $37.93 | 298,800 | — | — |
| 2006-01-26 | $28.72 | $38.12 | 218,600 | — | — |
| 2006-01-25 | $28.03 | $37.20 | 163,100 | — | — |
| 2006-01-24 | $28.00 | $37.16 | 173,900 | — | — |
| 2006-01-23 | $27.60 | $36.63 | 195,100 | — | — |
| 2006-01-20 | $28.02 | $37.19 | 427,700 | — | — |
| 2006-01-19 | $28.37 | $37.65 | 527,000 | — | — |
| 2006-01-18 | $26.56 | $35.25 | 148,300 | — | — |
| 2006-01-17 | $26.48 | $35.14 | 220,500 | — | — |
| 2006-01-13 | $26.47 | $35.13 | 284,800 | — | — |
| 2006-01-12 | $26.40 | $35.04 | 354,900 | — | — |
| 2006-01-11 | $25.91 | $34.39 | 188,600 | — | — |
| 2006-01-10 | $25.27 | $33.54 | 151,500 | — | — |
| 2006-01-09 | $24.35 | $32.32 | 130,900 | — | — |
| 2006-01-06 | $24.50 | $32.52 | 216,000 | — | — |
| 2006-01-05 | $24.34 | $32.30 | 190,500 | — | — |
| 2006-01-04 | $23.57 | $31.28 | 138,700 | — | — |
| 2006-01-03 | $23.40 | $31.06 | 165,700 | — | — |