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 | $22.95 | $33.34 | 15,000 | — | — |
| 2006-12-28 | $23.39 | $33.98 | 20,000 | — | — |
| 2006-12-27 | $23.89 | $34.70 | 14,600 | — | — |
| 2006-12-26 | $22.68 | $32.96 | 4,000 | — | — |
| 2006-12-22 | $22.20 | $32.26 | 9,400 | — | — |
| 2006-12-21 | $22.33 | $32.44 | 7,600 | — | — |
| 2006-12-20 | $22.13 | $32.15 | 18,000 | — | — |
| 2006-12-19 | $22.14 | $32.17 | 37,600 | — | — |
| 2006-12-18 | $22.89 | $33.26 | 20,800 | — | — |
| 2006-12-15 | $23.18 | $33.68 | 51,600 | — | — |
| 2006-12-14 | $24.45 | $35.53 | 9,000 | — | — |
| 2006-12-13 | $24.19 | $35.15 | 14,600 | — | — |
| 2006-12-12 | $24.16 | $35.10 | 11,600 | — | — |
| 2006-12-11 | $23.97 | $34.83 | 5,600 | — | — |
| 2006-12-08 | $24.61 | $35.75 | 3,600 | — | — |
| 2006-12-07 | $24.48 | $35.57 | 8,200 | — | — |
| 2006-12-06 | $24.65 | $35.82 | 19,400 | — | — |
| 2006-12-05 | $24.71 | $35.90 | 13,000 | — | — |
| 2006-12-04 | $25.25 | $36.69 | 20,400 | — | — |
| 2006-12-01 | $24.81 | $36.05 | 18,000 | — | — |
| 2006-11-30 | $25.12 | $36.49 | 26,400 | — | — |
| 2006-11-29 | $25.01 | $36.34 | 11,400 | — | — |
| 2006-11-28 | $23.91 | $34.73 | 13,800 | — | — |
| 2006-11-27 | $24.01 | $34.89 | 11,600 | — | — |
| 2006-11-24 | $25.47 | $37.00 | 2,800 | — | — |
| 2006-11-22 | $25.60 | $37.20 | 9,000 | — | — |
| 2006-11-21 | $25.68 | $37.32 | 31,200 | — | — |
| 2006-11-20 | $25.68 | $37.31 | 12,600 | — | — |
| 2006-11-17 | $25.42 | $36.93 | 10,800 | — | — |
| 2006-11-16 | $25.42 | $36.94 | 7,200 | — | — |
| 2006-11-15 | $25.52 | $37.08 | 17,200 | — | — |
| 2006-11-14 | $25.17 | $36.58 | 10,200 | — | — |
| 2006-11-13 | $24.16 | $35.10 | 11,200 | — | — |
| 2006-11-10 | $23.75 | $34.50 | 4,000 | — | — |
| 2006-11-09 | $23.79 | $34.56 | 18,600 | — | — |
| 2006-11-08 | $24.00 | $34.87 | 17,600 | — | — |
| 2006-11-07 | $23.79 | $34.56 | 52,400 | — | — |
| 2006-11-06 | $23.61 | $34.30 | 13,800 | — | — |
| 2006-11-03 | $23.61 | $34.30 | 15,600 | — | — |
| 2006-11-02 | $23.70 | $34.43 | 25,800 | — | — |
| 2006-11-01 | $23.98 | $34.84 | 42,000 | — | — |
| 2006-10-31 | $24.21 | $35.17 | 38,400 | — | — |
| 2006-10-30 | $24.18 | $35.14 | 22,000 | — | — |
| 2006-10-27 | $24.69 | $35.87 | 6,000 | — | — |
| 2006-10-26 | $24.83 | $36.07 | 11,800 | — | — |
| 2006-10-25 | $24.81 | $36.05 | 4,000 | — | — |
| 2006-10-24 | $24.61 | $35.76 | 9,600 | — | — |
| 2006-10-23 | $24.95 | $36.24 | 11,000 | — | — |
| 2006-10-20 | $24.72 | $35.92 | 25,000 | — | — |
| 2006-10-19 | $24.72 | $35.92 | 10,800 | — | — |
| 2006-10-18 | $24.64 | $35.80 | 19,200 | — | — |
| 2006-10-17 | $24.79 | $36.01 | 55,000 | — | — |
| 2006-10-16 | $24.26 | $35.26 | 28,800 | — | — |
| 2006-10-13 | $24.00 | $34.86 | 31,200 | — | — |
| 2006-10-12 | $22.00 | $31.97 | 35,800 | — | — |
| 2006-10-11 | $21.35 | $31.02 | 29,600 | — | — |
| 2006-10-10 | $21.58 | $31.35 | 23,400 | — | — |
| 2006-10-09 | $21.75 | $31.60 | 24,400 | — | — |
| 2006-10-06 | $21.45 | $31.17 | 55,800 | — | — |
| 2006-10-05 | $21.42 | $31.13 | 27,200 | — | — |
| 2006-10-04 | $21.50 | $31.24 | 19,600 | — | — |
| 2006-10-03 | $21.25 | $30.88 | 33,800 | — | — |
| 2006-10-02 | $20.86 | $30.31 | 24,600 | — | — |
| 2006-09-29 | $20.96 | $30.45 | 39,200 | — | — |
| 2006-09-28 | $21.16 | $30.60 | 43,600 | — | — |
| 2006-09-27 | $21.22 | $30.69 | 17,400 | — | — |
| 2006-09-26 | $21.03 | $30.41 | 40,000 | — | — |
| 2006-09-25 | $21.16 | $30.60 | 18,000 | — | — |
| 2006-09-22 | $20.73 | $29.97 | 26,400 | — | — |
| 2006-09-21 | $20.99 | $30.35 | 13,000 | — | — |
| 2006-09-20 | $21.39 | $30.92 | 24,000 | — | — |
| 2006-09-19 | $20.78 | $30.04 | 18,800 | — | — |
| 2006-09-18 | $20.75 | $30.01 | 14,400 | — | — |
| 2006-09-15 | $21.04 | $30.42 | 77,000 | — | — |
| 2006-09-14 | $21.04 | $30.42 | 9,000 | — | — |
| 2006-09-13 | $20.68 | $29.91 | 376,000 | — | — |
| 2006-09-12 | $20.53 | $29.68 | 118,200 | — | — |
| 2006-09-11 | $20.45 | $29.57 | 24,600 | — | — |
| 2006-09-08 | $20.30 | $29.35 | 13,000 | — | — |
| 2006-09-07 | $20.49 | $29.63 | 58,400 | — | — |
| 2006-09-06 | $19.08 | $27.59 | 15,800 | — | — |
| 2006-09-05 | $19.99 | $28.91 | 11,600 | — | — |
| 2006-09-01 | $19.56 | $28.29 | 8,800 | — | — |
| 2006-08-31 | $19.30 | $27.91 | 13,800 | — | — |
| 2006-08-30 | $19.47 | $28.16 | 6,400 | — | — |
| 2006-08-29 | $18.99 | $27.46 | 24,800 | — | — |
| 2006-08-28 | $18.37 | $26.56 | 14,000 | — | — |
| 2006-08-25 | $17.88 | $25.85 | 10,800 | — | — |
| 2006-08-24 | $17.55 | $25.37 | 17,600 | — | — |
| 2006-08-23 | $18.21 | $26.33 | 4,600 | — | — |
| 2006-08-22 | $18.60 | $26.90 | 9,000 | — | — |
| 2006-08-21 | $18.50 | $26.76 | 3,600 | — | — |
| 2006-08-18 | $18.48 | $26.72 | 7,200 | — | — |
| 2006-08-17 | $18.75 | $27.11 | 17,800 | — | — |
| 2006-08-16 | $18.44 | $26.67 | 17,800 | — | — |
| 2006-08-15 | $18.47 | $26.70 | 12,800 | — | — |
| 2006-08-14 | $17.59 | $25.44 | 11,600 | — | — |
| 2006-08-11 | $16.77 | $24.25 | 7,600 | — | — |
| 2006-08-10 | $16.92 | $24.46 | 15,400 | — | — |
| 2006-08-09 | $16.82 | $24.32 | 35,600 | — | — |
| 2006-08-08 | $16.72 | $24.17 | 14,000 | — | — |
| 2006-08-07 | $17.37 | $25.11 | 13,400 | — | — |
| 2006-08-04 | $17.92 | $25.92 | 13,600 | — | — |
| 2006-08-03 | $17.81 | $25.76 | 10,800 | — | — |
| 2006-08-02 | $17.90 | $25.88 | 13,800 | — | — |
| 2006-08-01 | $17.85 | $25.81 | 10,600 | — | — |
| 2006-07-31 | $18.25 | $26.40 | 21,400 | — | — |
| 2006-07-28 | $17.92 | $25.92 | 10,800 | — | — |
| 2006-07-27 | $16.96 | $24.53 | 7,800 | — | — |
| 2006-07-26 | $17.52 | $25.34 | 13,200 | — | — |
| 2006-07-25 | $17.54 | $25.36 | 12,800 | — | — |
| 2006-07-24 | $17.44 | $25.22 | 15,000 | — | — |
| 2006-07-21 | $16.75 | $24.22 | 18,400 | — | — |
| 2006-07-20 | $17.56 | $25.39 | 22,200 | — | — |
| 2006-07-19 | $18.08 | $26.14 | 18,600 | — | — |
| 2006-07-18 | $17.40 | $25.16 | 30,200 | — | — |
| 2006-07-17 | $16.86 | $24.38 | 18,800 | — | — |
| 2006-07-14 | $17.12 | $24.76 | 23,600 | — | — |
| 2006-07-13 | $17.17 | $24.82 | 30,000 | — | — |
| 2006-07-12 | $18.62 | $26.92 | 16,400 | — | — |
| 2006-07-11 | $18.83 | $27.24 | 23,200 | — | — |
| 2006-07-10 | $18.36 | $26.55 | 4,800 | — | — |
| 2006-07-07 | $18.34 | $26.53 | 5,000 | — | — |
| 2006-07-06 | $19.25 | $27.84 | 39,800 | — | — |
| 2006-07-05 | $19.19 | $27.75 | 22,200 | — | — |
| 2006-07-03 | $19.87 | $28.73 | 6,800 | — | — |
| 2006-06-30 | $19.71 | $28.50 | 76,800 | — | — |
| 2006-06-29 | $19.36 | $28.00 | 23,600 | — | — |
| 2006-06-28 | $17.50 | $25.15 | 15,000 | — | — |
| 2006-06-27 | $17.27 | $24.83 | 23,400 | — | — |
| 2006-06-26 | $17.13 | $24.63 | 10,200 | — | — |
| 2006-06-23 | $16.67 | $23.96 | 19,800 | — | — |
| 2006-06-22 | $16.65 | $23.94 | 60,200 | — | — |
| 2006-06-21 | $16.50 | $23.72 | 26,200 | — | — |
| 2006-06-20 | $16.11 | $23.16 | 44,600 | — | — |
| 2006-06-19 | $16.60 | $23.87 | 25,800 | — | — |
| 2006-06-16 | $16.71 | $24.02 | 116,000 | — | — |
| 2006-06-15 | $17.15 | $24.66 | 19,800 | — | — |
| 2006-06-14 | $16.83 | $24.19 | 35,600 | — | — |
| 2006-06-13 | $17.17 | $24.69 | 21,800 | — | — |
| 2006-06-12 | $17.49 | $25.14 | 16,200 | — | — |
| 2006-06-09 | $18.41 | $26.46 | 8,600 | — | — |
| 2006-06-08 | $18.83 | $27.08 | 15,600 | — | — |
| 2006-06-07 | $19.11 | $27.48 | 33,800 | — | — |
| 2006-06-06 | $17.81 | $25.61 | 23,800 | — | — |
| 2006-06-05 | $18.60 | $26.74 | 38,400 | — | — |
| 2006-06-02 | $19.97 | $28.71 | 18,800 | — | — |
| 2006-06-01 | $18.89 | $27.16 | 24,200 | — | — |
| 2006-05-31 | $18.40 | $26.45 | 37,400 | — | — |
| 2006-05-30 | $17.94 | $25.79 | 18,600 | — | — |
| 2006-05-26 | $18.76 | $26.97 | 15,600 | — | — |
| 2006-05-25 | $18.72 | $26.92 | 21,800 | — | — |
| 2006-05-24 | $17.98 | $25.85 | 12,600 | — | — |
| 2006-05-23 | $17.71 | $25.46 | 14,400 | — | — |
| 2006-05-22 | $17.92 | $25.76 | 22,200 | — | — |
| 2006-05-19 | $18.21 | $26.18 | 21,600 | — | — |
| 2006-05-18 | $18.51 | $26.62 | 16,200 | — | — |
| 2006-05-17 | $18.98 | $27.28 | 8,800 | — | — |
| 2006-05-16 | $19.31 | $27.76 | 4,600 | — | — |
| 2006-05-15 | $19.13 | $27.50 | 33,800 | — | — |
| 2006-05-12 | $19.17 | $27.57 | 66,200 | — | — |
| 2006-05-11 | $19.83 | $28.51 | 34,800 | — | — |
| 2006-05-10 | $21.61 | $31.06 | 23,800 | — | — |
| 2006-05-09 | $22.01 | $31.65 | 22,000 | — | — |
| 2006-05-08 | $21.88 | $31.45 | 8,600 | — | — |
| 2006-05-05 | $21.53 | $30.96 | 5,200 | — | — |
| 2006-05-04 | $20.97 | $30.15 | 11,600 | — | — |
| 2006-05-03 | $20.90 | $30.05 | 19,400 | — | — |
| 2006-05-02 | $21.22 | $30.50 | 22,800 | — | — |
| 2006-05-01 | $20.83 | $29.95 | 12,000 | — | — |
| 2006-04-28 | $21.21 | $30.50 | 9,800 | — | — |
| 2006-04-27 | $21.31 | $30.63 | 14,800 | — | — |
| 2006-04-26 | $21.33 | $30.67 | 18,400 | — | — |
| 2006-04-25 | $21.13 | $30.38 | 24,200 | — | — |
| 2006-04-24 | $20.80 | $29.91 | 20,200 | — | — |
| 2006-04-21 | $21.05 | $30.26 | 45,600 | — | — |
| 2006-04-20 | $20.89 | $30.04 | 12,400 | — | — |
| 2006-04-19 | $20.61 | $29.63 | 22,600 | — | — |
| 2006-04-18 | $20.00 | $28.75 | 40,400 | — | — |
| 2006-04-17 | $19.43 | $27.94 | 20,200 | — | — |
| 2006-04-13 | $19.04 | $27.38 | 18,800 | — | — |
| 2006-04-12 | $18.70 | $26.88 | 38,400 | — | — |
| 2006-04-11 | $17.97 | $25.83 | 23,600 | — | — |
| 2006-04-10 | $18.30 | $26.31 | 34,800 | — | — |
| 2006-04-07 | $18.51 | $26.61 | 22,200 | — | — |
| 2006-04-06 | $18.19 | $26.15 | 12,000 | — | — |
| 2006-04-05 | $18.25 | $26.23 | 27,200 | — | — |
| 2006-04-04 | $18.57 | $26.69 | 38,200 | — | — |
| 2006-04-03 | $19.95 | $28.68 | 38,600 | — | — |
| 2006-03-31 | $20.47 | $29.43 | 34,600 | — | — |
| 2006-03-30 | $19.86 | $28.40 | 26,200 | — | — |
| 2006-03-29 | $19.64 | $28.10 | 17,600 | — | — |
| 2006-03-28 | $18.77 | $26.85 | 36,600 | — | — |
| 2006-03-27 | $19.05 | $27.25 | 33,400 | — | — |
| 2006-03-24 | $18.39 | $26.30 | 26,000 | — | — |
| 2006-03-23 | $17.78 | $25.43 | 21,000 | — | — |
| 2006-03-22 | $17.80 | $25.46 | 71,200 | — | — |
| 2006-03-21 | $18.15 | $25.97 | 29,000 | — | — |
| 2006-03-20 | $18.43 | $26.37 | 21,600 | — | — |
| 2006-03-17 | $18.23 | $26.07 | 68,200 | — | — |
| 2006-03-16 | $18.11 | $25.91 | 46,200 | — | — |
| 2006-03-15 | $17.39 | $24.88 | 85,400 | — | — |
| 2006-03-14 | $16.91 | $24.19 | 58,600 | — | — |
| 2006-03-13 | $17.00 | $24.32 | 56,800 | — | — |
| 2006-03-10 | $17.54 | $25.09 | 24,000 | — | — |
| 2006-03-09 | $17.09 | $24.45 | 15,400 | — | — |
| 2006-03-08 | $17.03 | $24.36 | 6,800 | — | — |
| 2006-03-07 | $17.20 | $24.60 | 20,400 | — | — |
| 2006-03-06 | $17.32 | $24.78 | 12,800 | — | — |
| 2006-03-03 | $17.25 | $24.68 | 30,400 | — | — |
| 2006-03-02 | $17.33 | $24.80 | 21,600 | — | — |
| 2006-03-01 | $17.71 | $25.34 | 43,600 | — | — |
| 2006-02-28 | $17.70 | $25.31 | 60,200 | — | — |
| 2006-02-27 | $18.52 | $26.49 | 19,600 | — | — |
| 2006-02-24 | $18.53 | $26.51 | 8,000 | — | — |
| 2006-02-23 | $18.33 | $26.22 | 11,600 | — | — |
| 2006-02-22 | $18.70 | $26.75 | 15,200 | — | — |
| 2006-02-21 | $18.96 | $27.12 | 12,800 | — | — |
| 2006-02-17 | $19.57 | $28.00 | 10,600 | — | — |
| 2006-02-16 | $20.06 | $28.69 | 8,600 | — | — |
| 2006-02-15 | $19.74 | $28.23 | 15,800 | — | — |
| 2006-02-14 | $18.99 | $27.16 | 21,800 | — | — |
| 2006-02-13 | $18.34 | $26.24 | 17,000 | — | — |
| 2006-02-10 | $19.24 | $27.52 | 8,800 | — | — |
| 2006-02-09 | $19.48 | $27.86 | 14,800 | — | — |
| 2006-02-08 | $19.41 | $27.77 | 11,000 | — | — |
| 2006-02-07 | $18.95 | $27.11 | 5,400 | — | — |
| 2006-02-06 | $18.83 | $26.93 | 14,800 | — | — |
| 2006-02-03 | $19.29 | $27.60 | 10,200 | — | — |
| 2006-02-02 | $19.35 | $27.68 | 37,000 | — | — |
| 2006-02-01 | $21.07 | $30.14 | 21,600 | — | — |
| 2006-01-31 | $21.12 | $30.21 | 11,800 | — | — |
| 2006-01-30 | $21.53 | $30.79 | 19,000 | — | — |
| 2006-01-27 | $21.90 | $31.32 | 34,400 | — | — |
| 2006-01-26 | $20.44 | $29.24 | 26,600 | — | — |
| 2006-01-25 | $19.46 | $27.84 | 25,600 | — | — |
| 2006-01-24 | $19.01 | $27.20 | 22,000 | — | — |
| 2006-01-23 | $18.66 | $26.69 | 18,600 | — | — |
| 2006-01-20 | $19.62 | $28.07 | 7,800 | — | — |
| 2006-01-19 | $19.89 | $28.45 | 11,400 | — | — |
| 2006-01-18 | $20.00 | $28.61 | 15,800 | — | — |
| 2006-01-17 | $19.54 | $27.95 | 14,800 | — | — |
| 2006-01-13 | $20.17 | $28.86 | 16,800 | — | — |
| 2006-01-12 | $20.31 | $29.05 | 56,200 | — | — |
| 2006-01-11 | $19.39 | $27.73 | 19,800 | — | — |
| 2006-01-10 | $19.37 | $27.70 | 17,200 | — | — |
| 2006-01-09 | $18.92 | $27.06 | 13,400 | — | — |
| 2006-01-06 | $18.53 | $26.51 | 9,800 | — | — |
| 2006-01-05 | $18.55 | $26.54 | 6,600 | — | — |
| 2006-01-04 | $18.51 | $26.48 | 6,400 | — | — |
| 2006-01-03 | $18.90 | $27.04 | 16,200 | — | — |