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 | $20.43 | $60.47 | 14,250 | — | — |
| 2006-12-28 | $20.45 | $60.51 | 4,200 | — | — |
| 2006-12-27 | $20.39 | $60.34 | 18,450 | — | — |
| 2006-12-26 | $20.47 | $60.59 | 13,800 | — | — |
| 2006-12-22 | $20.39 | $60.34 | 14,400 | — | — |
| 2006-12-21 | $20.36 | $60.26 | 12,900 | — | — |
| 2006-12-20 | $20.33 | $60.16 | 33,000 | — | — |
| 2006-12-19 | $20.33 | $60.16 | 17,100 | — | — |
| 2006-12-18 | $20.33 | $60.18 | 23,550 | — | — |
| 2006-12-15 | $20.56 | $60.85 | 16,650 | — | — |
| 2006-12-14 | $20.33 | $60.18 | 25,050 | — | — |
| 2006-12-13 | $20.51 | $60.14 | 30,300 | — | — |
| 2006-12-12 | $20.58 | $60.33 | 25,200 | — | — |
| 2006-12-11 | $20.63 | $60.49 | 101,550 | — | — |
| 2006-12-08 | $20.26 | $59.40 | 14,850 | — | — |
| 2006-12-07 | $20.26 | $59.40 | 49,500 | — | — |
| 2006-12-06 | $20.27 | $59.41 | 62,250 | — | — |
| 2006-12-05 | $19.96 | $58.52 | 30,450 | — | — |
| 2006-12-04 | $19.97 | $58.54 | 35,400 | — | — |
| 2006-12-01 | $20.06 | $58.81 | 7,950 | — | — |
| 2006-11-30 | $20.10 | $58.93 | 27,150 | — | — |
| 2006-11-29 | $19.88 | $58.28 | 14,250 | — | — |
| 2006-11-28 | $19.86 | $58.22 | 18,150 | — | — |
| 2006-11-27 | $19.80 | $58.05 | 46,500 | — | — |
| 2006-11-24 | $19.87 | $58.24 | 8,550 | — | — |
| 2006-11-22 | $19.83 | $58.14 | 15,900 | — | — |
| 2006-11-21 | $19.85 | $58.20 | 14,250 | — | — |
| 2006-11-20 | $19.87 | $58.26 | 31,950 | — | — |
| 2006-11-17 | $19.83 | $58.14 | 42,450 | — | — |
| 2006-11-16 | $19.77 | $57.97 | 211,800 | — | — |
| 2006-11-15 | $20.17 | $59.12 | 10,800 | — | — |
| 2006-11-14 | $20.07 | $58.85 | 9,750 | — | — |
| 2006-11-13 | $20.14 | $59.04 | 12,900 | — | — |
| 2006-11-10 | $20.21 | $59.24 | 3,000 | — | — |
| 2006-11-09 | $20.41 | $59.83 | 8,700 | — | — |
| 2006-11-08 | $20.40 | $59.81 | 9,000 | — | — |
| 2006-11-07 | $20.27 | $59.41 | 3,750 | — | — |
| 2006-11-06 | $20.34 | $59.63 | 4,800 | — | — |
| 2006-11-03 | $20.29 | $59.49 | 5,400 | — | — |
| 2006-11-02 | $20.10 | $58.93 | 6,000 | — | — |
| 2006-11-01 | $20.37 | $59.71 | 3,000 | — | — |
| 2006-10-31 | $20.73 | $60.76 | 14,700 | — | — |
| 2006-10-30 | $20.55 | $60.24 | 2,850 | — | — |
| 2006-10-27 | $20.51 | $60.14 | 9,000 | — | — |
| 2006-10-26 | $20.50 | $60.10 | 5,700 | — | — |
| 2006-10-25 | $20.31 | $59.53 | 1,800 | — | — |
| 2006-10-24 | $20.33 | $59.59 | 4,800 | — | — |
| 2006-10-23 | $20.44 | $59.92 | 3,300 | — | — |
| 2006-10-20 | $20.49 | $60.06 | 5,400 | — | — |
| 2006-10-19 | $20.64 | $60.51 | 2,850 | — | — |
| 2006-10-18 | $20.67 | $60.61 | 2,550 | — | — |
| 2006-10-17 | $20.56 | $60.27 | 3,900 | — | — |
| 2006-10-16 | $20.44 | $59.92 | 8,100 | — | — |
| 2006-10-13 | $20.48 | $60.04 | 14,100 | — | — |
| 2006-10-12 | $20.37 | $59.73 | 10,350 | — | — |
| 2006-10-11 | $20.55 | $60.26 | 2,850 | — | — |
| 2006-10-10 | $20.71 | $60.70 | 6,300 | — | — |
| 2006-10-09 | $20.59 | $60.37 | 10,350 | — | — |
| 2006-10-06 | $19.94 | $58.46 | 7,350 | — | — |
| 2006-10-05 | $19.81 | $58.09 | 8,700 | — | — |
| 2006-10-04 | $19.94 | $58.46 | 18,000 | — | — |
| 2006-10-03 | $19.87 | $58.26 | 8,100 | — | — |
| 2006-10-02 | $20.13 | $59.02 | 7,350 | — | — |
| 2006-09-29 | $20.03 | $58.73 | 5,550 | — | — |
| 2006-09-28 | $20.06 | $58.81 | 9,300 | — | — |
| 2006-09-27 | $20.07 | $58.83 | 15,000 | — | — |
| 2006-09-26 | $19.88 | $58.28 | 20,400 | — | — |
| 2006-09-25 | $19.68 | $57.69 | 22,950 | — | — |
| 2006-09-22 | $19.94 | $58.46 | 32,250 | — | — |
| 2006-09-21 | $19.97 | $58.54 | 7,800 | — | — |
| 2006-09-20 | $19.95 | $58.48 | 16,800 | — | — |
| 2006-09-19 | $20.00 | $58.63 | 20,550 | — | — |
| 2006-09-18 | $20.00 | $58.63 | 18,450 | — | — |
| 2006-09-15 | $20.03 | $58.73 | 7,650 | — | — |
| 2006-09-14 | $19.95 | $58.48 | 9,900 | — | — |
| 2006-09-13 | $20.17 | $59.12 | 16,950 | — | — |
| 2006-09-12 | $20.23 | $59.32 | 15,450 | — | — |
| 2006-09-11 | $20.74 | $60.80 | 6,750 | — | — |
| 2006-09-08 | $21.09 | $61.25 | 3,300 | — | — |
| 2006-09-07 | $20.87 | $60.63 | 4,200 | — | — |
| 2006-09-06 | $20.83 | $60.52 | 17,400 | — | — |
| 2006-09-05 | $21.23 | $61.66 | 19,650 | — | — |
| 2006-09-01 | $21.13 | $61.39 | 9,450 | — | — |
| 2006-08-31 | $21.47 | $62.37 | 7,500 | — | — |
| 2006-08-30 | $21.83 | $63.42 | 6,000 | — | — |
| 2006-08-29 | $22.33 | $64.87 | 2,250 | — | — |
| 2006-08-28 | $22.25 | $64.62 | 75,000 | — | — |
| 2006-08-25 | $21.10 | $61.29 | 11,100 | — | — |
| 2006-08-24 | $21.11 | $61.31 | 20,400 | — | — |
| 2006-08-23 | $21.33 | $61.97 | 15,900 | — | — |
| 2006-08-22 | $21.73 | $63.13 | 26,100 | — | — |
| 2006-08-21 | $21.99 | $63.87 | 5,400 | — | — |
| 2006-08-18 | $22.01 | $63.92 | 2,850 | — | — |
| 2006-08-17 | $22.08 | $64.14 | 9,900 | — | — |
| 2006-08-16 | $21.99 | $63.89 | 15,450 | — | — |
| 2006-08-15 | $22.33 | $64.87 | 11,250 | — | — |
| 2006-08-14 | $22.21 | $64.51 | 50,850 | — | — |
| 2006-08-11 | $22.02 | $63.96 | 6,000 | — | — |
| 2006-08-10 | $21.89 | $63.58 | 24,450 | — | — |
| 2006-08-09 | $22.00 | $63.90 | 8,400 | — | — |
| 2006-08-08 | $21.67 | $62.96 | 6,900 | — | — |
| 2006-08-07 | $21.79 | $63.30 | 27,150 | — | — |
| 2006-08-04 | $22.04 | $64.02 | 17,100 | — | — |
| 2006-08-03 | $22.47 | $65.26 | 14,550 | — | — |
| 2006-08-02 | $22.76 | $66.11 | 9,300 | — | — |
| 2006-08-01 | $23.10 | $67.10 | 7,950 | — | — |
| 2006-07-31 | $23.00 | $66.81 | 36,750 | — | — |
| 2006-07-28 | $22.31 | $64.81 | 10,950 | — | — |
| 2006-07-27 | $22.30 | $64.78 | 9,600 | — | — |
| 2006-07-26 | $22.47 | $65.26 | 16,500 | — | — |
| 2006-07-25 | $22.51 | $65.40 | 7,500 | — | — |
| 2006-07-24 | $22.30 | $64.78 | 12,600 | — | — |
| 2006-07-21 | $21.76 | $63.21 | 20,550 | — | — |
| 2006-07-20 | $21.43 | $62.26 | 35,250 | — | — |
| 2006-07-19 | $22.43 | $65.14 | 56,100 | — | — |
| 2006-07-18 | $23.33 | $67.78 | 36,600 | — | — |
| 2006-07-17 | $22.67 | $65.86 | 55,350 | — | — |
| 2006-07-14 | $22.38 | $65.01 | 116,250 | — | — |
| 2006-07-13 | $21.10 | $61.29 | 4,650 | — | — |
| 2006-07-12 | $21.11 | $61.31 | 9,900 | — | — |
| 2006-07-11 | $20.92 | $60.77 | 10,050 | — | — |
| 2006-07-10 | $20.75 | $60.28 | 1,200 | — | — |
| 2006-07-07 | $20.71 | $60.17 | 10,950 | — | — |
| 2006-07-06 | $20.67 | $60.05 | 13,650 | — | — |
| 2006-07-05 | $20.49 | $59.53 | 10,050 | — | — |
| 2006-07-03 | $20.10 | $58.39 | 10,500 | — | — |
| 2006-06-30 | $20.05 | $58.25 | 7,050 | — | — |
| 2006-06-29 | $19.98 | $58.04 | 15,450 | — | — |
| 2006-06-28 | $19.63 | $57.03 | 1,350 | — | — |
| 2006-06-27 | $19.50 | $56.64 | 12,000 | — | — |
| 2006-06-26 | $19.50 | $56.64 | 1,950 | — | — |
| 2006-06-23 | $19.46 | $56.53 | 16,050 | — | — |
| 2006-06-22 | $19.33 | $56.14 | 13,200 | — | — |
| 2006-06-21 | $19.21 | $55.81 | 6,150 | — | — |
| 2006-06-20 | $19.27 | $55.97 | 18,600 | — | — |
| 2006-06-19 | $19.51 | $56.68 | 2,850 | — | — |
| 2006-06-16 | $19.52 | $56.70 | 4,950 | — | — |
| 2006-06-15 | $19.45 | $56.49 | 8,250 | — | — |
| 2006-06-14 | $19.27 | $55.97 | 3,300 | — | — |
| 2006-06-13 | $19.50 | $56.64 | 15,450 | — | — |
| 2006-06-12 | $19.46 | $56.53 | 4,500 | — | — |
| 2006-06-09 | $19.59 | $56.89 | 14,850 | — | — |
| 2006-06-08 | $19.64 | $56.49 | 18,300 | — | — |
| 2006-06-07 | $19.57 | $56.28 | 5,100 | — | — |
| 2006-06-06 | $19.47 | $56.01 | 12,300 | — | — |
| 2006-06-05 | $19.50 | $56.09 | 3,000 | — | — |
| 2006-06-02 | $19.43 | $55.89 | 5,550 | — | — |
| 2006-06-01 | $19.33 | $55.61 | 44,550 | — | — |
| 2006-05-31 | $19.33 | $55.61 | 31,200 | — | — |
| 2006-05-30 | $18.92 | $54.42 | 3,450 | — | — |
| 2006-05-26 | $18.84 | $54.19 | 7,500 | — | — |
| 2006-05-25 | $18.93 | $54.46 | 3,000 | — | — |
| 2006-05-24 | $18.85 | $54.23 | 14,550 | — | — |
| 2006-05-23 | $18.79 | $54.05 | 8,700 | — | — |
| 2006-05-22 | $18.65 | $53.63 | 12,600 | — | — |
| 2006-05-19 | $18.73 | $53.88 | 5,550 | — | — |
| 2006-05-18 | $18.73 | $53.88 | 18,300 | — | — |
| 2006-05-17 | $18.67 | $53.71 | 9,450 | — | — |
| 2006-05-16 | $18.87 | $54.28 | 15,150 | — | — |
| 2006-05-15 | $19.08 | $54.88 | 6,600 | — | — |
| 2006-05-12 | $19.31 | $55.55 | 3,300 | — | — |
| 2006-05-11 | $19.43 | $55.87 | 5,550 | — | — |
| 2006-05-10 | $19.49 | $56.05 | 12,750 | — | — |
| 2006-05-09 | $19.57 | $56.28 | 15,150 | — | — |
| 2006-05-08 | $19.69 | $56.62 | 8,700 | — | — |
| 2006-05-05 | $19.91 | $57.25 | 40,500 | — | — |
| 2006-05-04 | $19.81 | $56.97 | 4,800 | — | — |
| 2006-05-03 | $19.90 | $57.24 | 4,500 | — | — |
| 2006-05-02 | $19.97 | $57.43 | 14,700 | — | — |
| 2006-05-01 | $19.92 | $57.29 | 9,000 | — | — |
| 2006-04-28 | $19.85 | $57.10 | 6,300 | — | — |
| 2006-04-27 | $20.01 | $57.54 | 49,350 | — | — |
| 2006-04-26 | $19.83 | $57.04 | 11,100 | — | — |
| 2006-04-25 | $19.90 | $57.24 | 25,500 | — | — |
| 2006-04-24 | $19.84 | $57.06 | 11,100 | — | — |
| 2006-04-21 | $19.91 | $57.27 | 11,100 | — | — |
| 2006-04-20 | $19.82 | $57.01 | 6,300 | — | — |
| 2006-04-19 | $19.88 | $57.18 | 7,050 | — | — |
| 2006-04-18 | $19.76 | $56.83 | 26,250 | — | — |
| 2006-04-17 | $19.80 | $56.95 | 13,950 | — | — |
| 2006-04-13 | $19.81 | $56.99 | 49,800 | — | — |
| 2006-04-12 | $20.29 | $58.37 | 15,150 | — | — |
| 2006-04-11 | $20.51 | $58.98 | 5,250 | — | — |
| 2006-04-10 | $20.53 | $59.06 | 4,800 | — | — |
| 2006-04-07 | $20.49 | $58.92 | 13,650 | — | — |
| 2006-04-06 | $20.45 | $58.81 | 11,850 | — | — |
| 2006-04-05 | $20.45 | $58.83 | 3,900 | — | — |
| 2006-04-04 | $20.60 | $59.25 | 4,950 | — | — |
| 2006-04-03 | $20.49 | $58.94 | 19,950 | — | — |
| 2006-03-31 | $20.83 | $59.90 | 13,200 | — | — |
| 2006-03-30 | $20.83 | $59.92 | 4,800 | — | — |
| 2006-03-29 | $20.80 | $59.82 | 23,250 | — | — |
| 2006-03-28 | $20.44 | $58.79 | 2,250 | — | — |
| 2006-03-27 | $20.56 | $59.13 | 9,750 | — | — |
| 2006-03-24 | $20.37 | $58.60 | 4,500 | — | — |
| 2006-03-23 | $20.47 | $58.87 | 19,950 | — | — |
| 2006-03-22 | $20.40 | $58.67 | 20,100 | — | — |
| 2006-03-21 | $20.38 | $58.62 | 5,250 | — | — |
| 2006-03-20 | $20.47 | $58.88 | 6,000 | — | — |
| 2006-03-17 | $20.25 | $58.25 | 7,050 | — | — |
| 2006-03-16 | $20.29 | $58.37 | 18,600 | — | — |
| 2006-03-15 | $20.37 | $58.58 | 4,650 | — | — |
| 2006-03-14 | $20.10 | $57.81 | 10,050 | — | — |
| 2006-03-13 | $20.20 | $58.10 | 6,150 | — | — |
| 2006-03-10 | $20.27 | $58.29 | 4,950 | — | — |
| 2006-03-09 | $20.39 | $58.64 | 6,300 | — | — |
| 2006-03-08 | $20.69 | $58.97 | 13,800 | — | — |
| 2006-03-07 | $20.63 | $58.80 | 6,000 | — | — |
| 2006-03-06 | $20.68 | $58.93 | 4,200 | — | — |
| 2006-03-03 | $20.59 | $58.69 | 45,750 | — | — |
| 2006-03-02 | $20.50 | $58.42 | 13,050 | — | — |
| 2006-03-01 | $20.11 | $57.30 | 16,050 | — | — |
| 2006-02-28 | $20.11 | $57.32 | 3,900 | — | — |
| 2006-02-27 | $20.21 | $57.58 | 6,750 | — | — |
| 2006-02-24 | $20.35 | $57.98 | 4,050 | — | — |
| 2006-02-23 | $20.27 | $57.76 | 6,450 | — | — |
| 2006-02-22 | $20.33 | $57.95 | 13,650 | — | — |
| 2006-02-21 | $20.46 | $58.31 | 9,000 | — | — |
| 2006-02-17 | $20.75 | $59.12 | 7,650 | — | — |
| 2006-02-16 | $20.81 | $59.31 | 4,050 | — | — |
| 2006-02-15 | $20.83 | $59.35 | 4,650 | — | — |
| 2006-02-14 | $20.92 | $59.62 | 8,700 | — | — |
| 2006-02-13 | $20.77 | $59.20 | 9,900 | — | — |
| 2006-02-10 | $20.67 | $58.91 | 7,350 | — | — |
| 2006-02-09 | $20.84 | $59.39 | 7,800 | — | — |
| 2006-02-08 | $20.67 | $58.90 | 9,600 | — | — |
| 2006-02-07 | $20.93 | $59.66 | 10,350 | — | — |
| 2006-02-06 | $20.85 | $59.43 | 3,600 | — | — |
| 2006-02-03 | $20.86 | $59.45 | 7,650 | — | — |
| 2006-02-02 | $21.01 | $59.86 | 5,550 | — | — |
| 2006-02-01 | $20.99 | $59.81 | 5,850 | — | — |
| 2006-01-31 | $21.03 | $59.94 | 16,650 | — | — |
| 2006-01-30 | $20.85 | $59.43 | 15,300 | — | — |
| 2006-01-27 | $20.93 | $59.66 | 10,350 | — | — |
| 2006-01-26 | $20.90 | $59.56 | 1,950 | — | — |
| 2006-01-25 | $20.93 | $59.66 | 11,400 | — | — |
| 2006-01-24 | $21.05 | $60.00 | 3,000 | — | — |
| 2006-01-23 | $21.15 | $60.28 | 3,900 | — | — |
| 2006-01-20 | $21.33 | $60.79 | 6,300 | — | — |
| 2006-01-19 | $21.52 | $61.33 | 5,400 | — | — |
| 2006-01-18 | $21.55 | $61.40 | 7,500 | — | — |
| 2006-01-17 | $21.43 | $61.08 | 13,500 | — | — |
| 2006-01-13 | $21.25 | $60.57 | 7,200 | — | — |
| 2006-01-12 | $21.23 | $60.51 | 9,450 | — | — |
| 2006-01-11 | $21.30 | $60.70 | 16,800 | — | — |
| 2006-01-10 | $20.77 | $59.18 | 4,500 | — | — |
| 2006-01-09 | $20.77 | $59.18 | 9,750 | — | — |
| 2006-01-06 | $20.67 | $58.90 | 6,150 | — | — |
| 2006-01-05 | $20.50 | $58.42 | 10,650 | — | — |
| 2006-01-04 | $20.27 | $57.77 | 19,950 | — | — |
| 2006-01-03 | $20.45 | $58.29 | 24,600 | — | — |