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
- 1984-06-04 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 | $21.12 | $21.12 | 246,400 | — | — |
| 2006-12-28 | $21.44 | $21.44 | 207,900 | — | — |
| 2006-12-27 | $21.47 | $21.47 | 233,700 | — | — |
| 2006-12-26 | $21.28 | $21.28 | 173,400 | — | — |
| 2006-12-22 | $21.03 | $21.03 | 223,500 | — | — |
| 2006-12-21 | $21.28 | $21.28 | 205,800 | — | — |
| 2006-12-20 | $21.47 | $21.47 | 437,800 | — | — |
| 2006-12-19 | $21.37 | $21.37 | 574,200 | — | — |
| 2006-12-18 | $21.21 | $21.21 | 564,300 | — | — |
| 2006-12-15 | $20.98 | $20.98 | 619,700 | — | — |
| 2006-12-14 | $20.95 | $20.95 | 471,100 | — | — |
| 2006-12-13 | $20.76 | $20.76 | 398,700 | — | — |
| 2006-12-12 | $20.58 | $20.58 | 311,900 | — | — |
| 2006-12-11 | $20.62 | $20.62 | 443,300 | — | — |
| 2006-12-08 | $20.59 | $20.59 | 563,100 | — | — |
| 2006-12-07 | $20.48 | $20.48 | 474,000 | — | — |
| 2006-12-06 | $20.70 | $20.70 | 335,600 | — | — |
| 2006-12-05 | $20.75 | $20.75 | 329,000 | — | — |
| 2006-12-04 | $20.68 | $20.68 | 526,000 | — | — |
| 2006-12-01 | $20.14 | $20.14 | 536,900 | — | — |
| 2006-11-30 | $20.32 | $20.32 | 484,100 | — | — |
| 2006-11-29 | $20.29 | $20.29 | 395,200 | — | — |
| 2006-11-28 | $20.02 | $20.02 | 802,100 | — | — |
| 2006-11-27 | $20.00 | $20.00 | 773,300 | — | — |
| 2006-11-24 | $20.38 | $20.38 | 237,400 | — | — |
| 2006-11-22 | $20.46 | $20.46 | 1,081,200 | — | — |
| 2006-11-21 | $20.80 | $20.80 | 2,692,600 | — | — |
| 2006-11-20 | $23.74 | $23.74 | 816,400 | — | — |
| 2006-11-17 | $24.39 | $24.39 | 414,900 | — | — |
| 2006-11-16 | $24.73 | $24.73 | 311,300 | — | — |
| 2006-11-15 | $24.87 | $24.87 | 305,300 | — | — |
| 2006-11-14 | $24.85 | $24.85 | 332,300 | — | — |
| 2006-11-13 | $24.10 | $24.10 | 226,000 | — | — |
| 2006-11-10 | $24.12 | $24.12 | 210,100 | — | — |
| 2006-11-09 | $23.51 | $23.51 | 306,100 | — | — |
| 2006-11-08 | $23.78 | $23.78 | 218,300 | — | — |
| 2006-11-07 | $23.75 | $23.75 | 270,500 | — | — |
| 2006-11-06 | $23.55 | $23.55 | 223,500 | — | — |
| 2006-11-03 | $23.06 | $23.06 | 170,600 | — | — |
| 2006-11-02 | $22.87 | $22.87 | 194,400 | — | — |
| 2006-11-01 | $22.78 | $22.78 | 308,900 | — | — |
| 2006-10-31 | $23.31 | $23.31 | 309,200 | — | — |
| 2006-10-30 | $23.32 | $23.32 | 300,300 | — | — |
| 2006-10-27 | $23.38 | $23.38 | 311,900 | — | — |
| 2006-10-26 | $23.80 | $23.80 | 320,200 | — | — |
| 2006-10-25 | $23.50 | $23.50 | 319,200 | — | — |
| 2006-10-24 | $23.27 | $23.27 | 317,100 | — | — |
| 2006-10-23 | $23.61 | $23.61 | 190,000 | — | — |
| 2006-10-20 | $23.73 | $23.73 | 383,400 | — | — |
| 2006-10-19 | $23.85 | $23.85 | 186,600 | — | — |
| 2006-10-18 | $23.60 | $23.60 | 235,800 | — | — |
| 2006-10-17 | $23.85 | $23.85 | 261,700 | — | — |
| 2006-10-16 | $24.14 | $24.14 | 218,400 | — | — |
| 2006-10-13 | $23.83 | $23.83 | 231,600 | — | — |
| 2006-10-12 | $23.63 | $23.63 | 155,400 | — | — |
| 2006-10-11 | $23.07 | $23.07 | 233,100 | — | — |
| 2006-10-10 | $23.29 | $23.29 | 377,000 | — | — |
| 2006-10-09 | $23.00 | $23.00 | 414,100 | — | — |
| 2006-10-06 | $22.59 | $22.59 | 320,000 | — | — |
| 2006-10-05 | $22.70 | $22.70 | 380,600 | — | — |
| 2006-10-04 | $22.32 | $22.32 | 316,500 | — | — |
| 2006-10-03 | $21.60 | $21.60 | 261,400 | — | — |
| 2006-10-02 | $21.58 | $21.58 | 370,300 | — | — |
| 2006-09-29 | $21.50 | $21.50 | 291,700 | — | — |
| 2006-09-28 | $22.15 | $22.15 | 278,400 | — | — |
| 2006-09-27 | $22.00 | $22.00 | 408,500 | — | — |
| 2006-09-26 | $21.71 | $21.71 | 383,700 | — | — |
| 2006-09-25 | $21.69 | $21.69 | 300,500 | — | — |
| 2006-09-22 | $21.57 | $21.57 | 322,900 | — | — |
| 2006-09-21 | $21.67 | $21.67 | 602,600 | — | — |
| 2006-09-20 | $21.85 | $21.85 | 537,800 | — | — |
| 2006-09-19 | $21.58 | $21.58 | 534,600 | — | — |
| 2006-09-18 | $21.45 | $21.45 | 377,000 | — | — |
| 2006-09-15 | $21.33 | $21.33 | 719,500 | — | — |
| 2006-09-14 | $21.01 | $21.01 | 313,000 | — | — |
| 2006-09-13 | $20.82 | $20.82 | 254,200 | — | — |
| 2006-09-12 | $20.73 | $20.73 | 363,400 | — | — |
| 2006-09-11 | $20.15 | $20.15 | 322,500 | — | — |
| 2006-09-08 | $20.22 | $20.22 | 348,400 | — | — |
| 2006-09-07 | $20.11 | $20.11 | 558,200 | — | — |
| 2006-09-06 | $20.09 | $20.09 | 583,200 | — | — |
| 2006-09-05 | $20.10 | $20.10 | 359,100 | — | — |
| 2006-09-01 | $19.94 | $19.94 | 414,200 | — | — |
| 2006-08-31 | $20.25 | $20.25 | 980,500 | — | — |
| 2006-08-30 | $19.80 | $19.80 | 2,608,100 | — | — |
| 2006-08-29 | $18.11 | $18.11 | 292,000 | — | — |
| 2006-08-28 | $17.94 | $17.94 | 273,900 | — | — |
| 2006-08-25 | $17.68 | $17.68 | 225,200 | — | — |
| 2006-08-24 | $17.94 | $17.94 | 238,500 | — | — |
| 2006-08-23 | $17.76 | $17.76 | 213,100 | — | — |
| 2006-08-22 | $18.09 | $18.09 | 208,100 | — | — |
| 2006-08-21 | $18.07 | $18.07 | 197,500 | — | — |
| 2006-08-18 | $18.31 | $18.31 | 216,400 | — | — |
| 2006-08-17 | $18.09 | $18.09 | 381,600 | — | — |
| 2006-08-16 | $17.98 | $17.98 | 410,600 | — | — |
| 2006-08-15 | $17.25 | $17.25 | 333,300 | — | — |
| 2006-08-14 | $16.74 | $16.74 | 178,200 | — | — |
| 2006-08-11 | $16.76 | $16.76 | 319,200 | — | — |
| 2006-08-10 | $17.09 | $17.09 | 261,400 | — | — |
| 2006-08-09 | $16.95 | $16.95 | 503,200 | — | — |
| 2006-08-08 | $17.00 | $17.00 | 727,200 | — | — |
| 2006-08-07 | $17.56 | $17.56 | 364,900 | — | — |
| 2006-08-04 | $17.65 | $17.65 | 509,700 | — | — |
| 2006-08-03 | $17.96 | $17.96 | 475,100 | — | — |
| 2006-08-02 | $17.75 | $17.75 | 759,400 | — | — |
| 2006-08-01 | $17.79 | $17.79 | 467,400 | — | — |
| 2006-07-31 | $17.99 | $17.99 | 403,100 | — | — |
| 2006-07-28 | $18.39 | $18.39 | 1,153,900 | — | — |
| 2006-07-27 | $17.90 | $17.90 | 322,800 | — | — |
| 2006-07-26 | $18.05 | $18.05 | 745,000 | — | — |
| 2006-07-25 | $18.47 | $18.47 | 342,000 | — | — |
| 2006-07-24 | $18.29 | $18.29 | 684,100 | — | — |
| 2006-07-21 | $18.05 | $18.05 | 472,900 | — | — |
| 2006-07-20 | $18.60 | $18.60 | 417,300 | — | — |
| 2006-07-19 | $18.89 | $18.89 | 920,200 | — | — |
| 2006-07-18 | $19.00 | $19.00 | 962,500 | — | — |
| 2006-07-17 | $18.68 | $18.68 | 332,500 | — | — |
| 2006-07-14 | $18.78 | $18.78 | 360,100 | — | — |
| 2006-07-13 | $18.93 | $18.93 | 758,100 | — | — |
| 2006-07-12 | $19.17 | $19.17 | 751,300 | — | — |
| 2006-07-11 | $19.99 | $19.99 | 610,300 | — | — |
| 2006-07-10 | $20.10 | $20.10 | 307,500 | — | — |
| 2006-07-07 | $20.50 | $20.50 | 296,900 | — | — |
| 2006-07-06 | $21.05 | $21.05 | 382,300 | — | — |
| 2006-07-05 | $20.85 | $20.85 | 410,100 | — | — |
| 2006-07-03 | $21.00 | $21.00 | 304,500 | — | — |
| 2006-06-30 | $21.29 | $21.29 | 534,100 | — | — |
| 2006-06-29 | $21.91 | $21.91 | 300,600 | — | — |
| 2006-06-28 | $20.88 | $20.88 | 256,300 | — | — |
| 2006-06-27 | $20.96 | $20.96 | 263,900 | — | — |
| 2006-06-26 | $21.58 | $21.58 | 358,400 | — | — |
| 2006-06-23 | $21.21 | $21.21 | 476,200 | — | — |
| 2006-06-22 | $21.01 | $21.01 | 468,500 | — | — |
| 2006-06-21 | $21.58 | $21.58 | 313,600 | — | — |
| 2006-06-20 | $20.89 | $20.89 | 230,500 | — | — |
| 2006-06-19 | $20.86 | $20.86 | 370,200 | — | — |
| 2006-06-16 | $21.61 | $21.61 | 739,100 | — | — |
| 2006-06-15 | $21.75 | $21.75 | 381,400 | — | — |
| 2006-06-14 | $20.84 | $20.84 | 359,700 | — | — |
| 2006-06-13 | $20.66 | $20.66 | 339,500 | — | — |
| 2006-06-12 | $20.95 | $20.95 | 265,200 | — | — |
| 2006-06-09 | $21.56 | $21.56 | 381,800 | — | — |
| 2006-06-08 | $21.64 | $21.64 | 486,500 | — | — |
| 2006-06-07 | $21.77 | $21.77 | 368,500 | — | — |
| 2006-06-06 | $22.05 | $22.05 | 618,800 | — | — |
| 2006-06-05 | $22.19 | $22.19 | 352,600 | — | — |
| 2006-06-02 | $22.88 | $22.88 | 385,300 | — | — |
| 2006-06-01 | $22.51 | $22.51 | 494,600 | — | — |
| 2006-05-31 | $21.54 | $21.54 | 349,500 | — | — |
| 2006-05-30 | $21.50 | $21.50 | 360,100 | — | — |
| 2006-05-26 | $21.99 | $21.99 | 361,800 | — | — |
| 2006-05-25 | $21.74 | $21.74 | 457,100 | — | — |
| 2006-05-24 | $21.19 | $21.19 | 1,230,800 | — | — |
| 2006-05-23 | $19.91 | $19.91 | 505,600 | — | — |
| 2006-05-22 | $20.10 | $20.10 | 479,200 | — | — |
| 2006-05-19 | $20.31 | $20.31 | 256,600 | — | — |
| 2006-05-18 | $19.98 | $19.98 | 247,200 | — | — |
| 2006-05-17 | $20.13 | $20.13 | 426,400 | — | — |
| 2006-05-16 | $20.58 | $20.58 | 221,900 | — | — |
| 2006-05-15 | $20.68 | $20.68 | 385,400 | — | — |
| 2006-05-12 | $20.75 | $20.75 | 316,600 | — | — |
| 2006-05-11 | $21.05 | $21.05 | 328,000 | — | — |
| 2006-05-10 | $21.85 | $21.85 | 233,300 | — | — |
| 2006-05-09 | $22.09 | $22.09 | 163,400 | — | — |
| 2006-05-08 | $22.27 | $22.27 | 147,400 | — | — |
| 2006-05-05 | $22.57 | $22.57 | 198,100 | — | — |
| 2006-05-04 | $22.03 | $22.03 | 237,000 | — | — |
| 2006-05-03 | $21.45 | $21.45 | 184,100 | — | — |
| 2006-05-02 | $21.38 | $21.38 | 433,800 | — | — |
| 2006-05-01 | $21.43 | $21.43 | 208,000 | — | — |
| 2006-04-28 | $21.91 | $21.91 | 366,600 | — | — |
| 2006-04-27 | $21.74 | $21.74 | 400,900 | — | — |
| 2006-04-26 | $22.52 | $22.52 | 334,500 | — | — |
| 2006-04-25 | $22.14 | $22.14 | 262,100 | — | — |
| 2006-04-24 | $22.09 | $22.09 | 231,900 | — | — |
| 2006-04-21 | $22.17 | $22.17 | 375,100 | — | — |
| 2006-04-20 | $22.59 | $22.59 | 336,600 | — | — |
| 2006-04-19 | $23.07 | $23.07 | 270,800 | — | — |
| 2006-04-18 | $22.65 | $22.65 | 500,900 | — | — |
| 2006-04-17 | $21.25 | $21.25 | 293,600 | — | — |
| 2006-04-13 | $21.62 | $21.62 | 207,000 | — | — |
| 2006-04-12 | $21.95 | $21.95 | 135,400 | — | — |
| 2006-04-11 | $21.51 | $21.51 | 218,600 | — | — |
| 2006-04-10 | $21.70 | $21.70 | 169,900 | — | — |
| 2006-04-07 | $22.24 | $22.24 | 256,000 | — | — |
| 2006-04-06 | $22.30 | $22.30 | 242,100 | — | — |
| 2006-04-05 | $22.19 | $22.19 | 242,700 | — | — |
| 2006-04-04 | $21.97 | $21.97 | 468,300 | — | — |
| 2006-04-03 | $20.95 | $20.95 | 281,800 | — | — |
| 2006-03-31 | $21.25 | $21.25 | 361,600 | — | — |
| 2006-03-30 | $21.24 | $21.24 | 304,500 | — | — |
| 2006-03-29 | $21.77 | $21.77 | 280,100 | — | — |
| 2006-03-28 | $20.91 | $20.91 | 163,300 | — | — |
| 2006-03-27 | $21.30 | $21.30 | 135,900 | — | — |
| 2006-03-24 | $21.31 | $21.31 | 153,800 | — | — |
| 2006-03-23 | $21.15 | $21.15 | 198,000 | — | — |
| 2006-03-22 | $21.00 | $21.00 | 233,900 | — | — |
| 2006-03-21 | $20.70 | $20.70 | 244,200 | — | — |
| 2006-03-20 | $21.01 | $21.01 | 252,200 | — | — |
| 2006-03-17 | $21.33 | $21.33 | 492,100 | — | — |
| 2006-03-16 | $21.30 | $21.30 | 327,900 | — | — |
| 2006-03-15 | $21.11 | $21.11 | 300,600 | — | — |
| 2006-03-14 | $21.13 | $21.13 | 497,800 | — | — |
| 2006-03-13 | $20.75 | $20.75 | 445,700 | — | — |
| 2006-03-10 | $20.15 | $20.15 | 295,500 | — | — |
| 2006-03-09 | $20.08 | $20.08 | 432,300 | — | — |
| 2006-03-08 | $19.95 | $19.95 | 457,100 | — | — |
| 2006-03-07 | $20.02 | $20.02 | 1,173,400 | — | — |
| 2006-03-06 | $21.00 | $21.00 | 838,400 | — | — |
| 2006-03-03 | $21.57 | $21.57 | 437,700 | — | — |
| 2006-03-02 | $21.61 | $21.61 | 727,500 | — | — |
| 2006-03-01 | $21.37 | $21.37 | 720,500 | — | — |
| 2006-02-28 | $21.35 | $21.35 | 3,041,900 | — | — |
| 2006-02-27 | $24.25 | $24.25 | 974,500 | — | — |
| 2006-02-24 | $24.87 | $24.87 | 533,500 | — | — |
| 2006-02-23 | $24.51 | $24.51 | 299,200 | — | — |
| 2006-02-22 | $24.57 | $24.57 | 250,100 | — | — |
| 2006-02-21 | $24.35 | $24.35 | 298,800 | — | — |
| 2006-02-17 | $24.26 | $24.26 | 181,900 | — | — |
| 2006-02-16 | $24.33 | $24.33 | 245,400 | — | — |
| 2006-02-15 | $24.17 | $24.17 | 282,600 | — | — |
| 2006-02-14 | $23.68 | $23.68 | 377,700 | — | — |
| 2006-02-13 | $23.03 | $23.03 | 177,700 | — | — |
| 2006-02-10 | $23.38 | $23.38 | 302,000 | — | — |
| 2006-02-09 | $23.34 | $23.34 | 228,100 | — | — |
| 2006-02-08 | $23.58 | $23.58 | 202,200 | — | — |
| 2006-02-07 | $23.11 | $23.11 | 224,700 | — | — |
| 2006-02-06 | $23.49 | $23.49 | 249,400 | — | — |
| 2006-02-03 | $23.70 | $23.70 | 556,200 | — | — |
| 2006-02-02 | $23.79 | $23.79 | 484,900 | — | — |
| 2006-02-01 | $24.48 | $24.48 | 331,500 | — | — |
| 2006-01-31 | $24.66 | $24.66 | 302,500 | — | — |
| 2006-01-30 | $24.52 | $24.52 | 370,900 | — | — |
| 2006-01-27 | $24.38 | $24.38 | 657,200 | — | — |
| 2006-01-26 | $23.83 | $23.83 | 342,200 | — | — |
| 2006-01-25 | $23.77 | $23.77 | 395,900 | — | — |
| 2006-01-24 | $23.61 | $23.61 | 377,500 | — | — |
| 2006-01-23 | $23.62 | $23.62 | 378,300 | — | — |
| 2006-01-20 | $23.55 | $23.55 | 326,100 | — | — |
| 2006-01-19 | $24.25 | $24.25 | 226,900 | — | — |
| 2006-01-18 | $23.69 | $23.69 | 163,900 | — | — |
| 2006-01-17 | $23.65 | $23.65 | 134,900 | — | — |
| 2006-01-13 | $23.95 | $23.95 | 229,000 | — | — |
| 2006-01-12 | $24.09 | $24.09 | 220,100 | — | — |
| 2006-01-11 | $24.27 | $24.27 | 328,500 | — | — |
| 2006-01-10 | $24.27 | $24.27 | 439,500 | — | — |
| 2006-01-09 | $24.20 | $24.20 | 386,400 | — | — |
| 2006-01-06 | $23.72 | $23.72 | 411,700 | — | — |
| 2006-01-05 | $23.25 | $23.25 | 349,600 | — | — |
| 2006-01-04 | $22.97 | $22.97 | 366,300 | — | — |
| 2006-01-03 | $22.33 | $22.33 | 472,300 | — | — |