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 | $24.46 | $59.63 | 111,400 | — | — |
| 2006-12-28 | $24.83 | $60.53 | 121,600 | — | — |
| 2006-12-27 | $24.70 | $60.21 | 107,000 | — | — |
| 2006-12-26 | $23.98 | $58.46 | 96,600 | — | — |
| 2006-12-22 | $23.85 | $58.14 | 63,200 | — | — |
| 2006-12-21 | $23.33 | $56.87 | 133,200 | — | — |
| 2006-12-20 | $23.67 | $57.70 | 64,400 | — | — |
| 2006-12-19 | $23.54 | $57.38 | 83,100 | — | — |
| 2006-12-18 | $23.50 | $57.29 | 108,400 | — | — |
| 2006-12-15 | $23.78 | $57.97 | 125,100 | — | — |
| 2006-12-14 | $23.44 | $57.14 | 141,900 | — | — |
| 2006-12-13 | $23.48 | $57.24 | 190,000 | — | — |
| 2006-12-12 | $22.83 | $55.65 | 127,700 | — | — |
| 2006-12-11 | $22.90 | $55.82 | 118,200 | — | — |
| 2006-12-08 | $22.79 | $55.56 | 82,600 | — | — |
| 2006-12-07 | $22.74 | $55.43 | 70,300 | — | — |
| 2006-12-06 | $22.89 | $55.80 | 87,800 | — | — |
| 2006-12-05 | $23.13 | $56.39 | 87,000 | — | — |
| 2006-12-04 | $23.11 | $56.34 | 99,200 | — | — |
| 2006-12-01 | $22.76 | $55.48 | 167,800 | — | — |
| 2006-11-30 | $22.81 | $55.61 | 105,300 | — | — |
| 2006-11-29 | $22.85 | $55.70 | 155,800 | — | — |
| 2006-11-28 | $23.33 | $56.87 | 259,100 | — | — |
| 2006-11-27 | $22.97 | $56.00 | 172,800 | — | — |
| 2006-11-24 | $23.09 | $56.29 | 25,800 | — | — |
| 2006-11-22 | $22.91 | $55.85 | 42,100 | — | — |
| 2006-11-21 | $22.94 | $55.92 | 90,100 | — | — |
| 2006-11-20 | $23.01 | $56.09 | 83,300 | — | — |
| 2006-11-17 | $23.10 | $56.31 | 113,200 | — | — |
| 2006-11-16 | $22.55 | $54.97 | 248,300 | — | — |
| 2006-11-15 | $22.96 | $55.97 | 237,500 | — | — |
| 2006-11-14 | $23.04 | $56.17 | 284,500 | — | — |
| 2006-11-13 | $22.22 | $54.17 | 173,200 | — | — |
| 2006-11-10 | $21.99 | $53.61 | 159,300 | — | — |
| 2006-11-09 | $21.94 | $53.48 | 145,100 | — | — |
| 2006-11-08 | $22.38 | $54.56 | 174,100 | — | — |
| 2006-11-07 | $22.50 | $54.85 | 77,200 | — | — |
| 2006-11-06 | $22.99 | $56.04 | 101,900 | — | — |
| 2006-11-03 | $22.51 | $54.87 | 125,400 | — | — |
| 2006-11-02 | $22.28 | $54.31 | 76,300 | — | — |
| 2006-11-01 | $22.24 | $54.22 | 323,600 | — | — |
| 2006-10-31 | $22.97 | $56.00 | 93,300 | — | — |
| 2006-10-30 | $23.05 | $56.19 | 153,900 | — | — |
| 2006-10-27 | $22.83 | $55.65 | 69,000 | — | — |
| 2006-10-26 | $22.99 | $56.04 | 115,300 | — | — |
| 2006-10-25 | $22.95 | $55.95 | 128,200 | — | — |
| 2006-10-24 | $22.70 | $55.34 | 97,300 | — | — |
| 2006-10-23 | $22.76 | $55.48 | 119,800 | — | — |
| 2006-10-20 | $22.70 | $55.34 | 104,300 | — | — |
| 2006-10-19 | $22.99 | $56.04 | 160,300 | — | — |
| 2006-10-18 | $22.87 | $55.75 | 176,600 | — | — |
| 2006-10-17 | $23.06 | $56.21 | 123,400 | — | — |
| 2006-10-16 | $22.87 | $55.75 | 145,800 | — | — |
| 2006-10-13 | $22.31 | $54.39 | 163,600 | — | — |
| 2006-10-12 | $22.02 | $53.68 | 270,600 | — | — |
| 2006-10-11 | $22.21 | $53.76 | 110,500 | — | — |
| 2006-10-10 | $22.66 | $54.85 | 94,200 | — | — |
| 2006-10-09 | $22.60 | $54.71 | 71,700 | — | — |
| 2006-10-06 | $22.44 | $54.32 | 135,000 | — | — |
| 2006-10-05 | $22.43 | $54.30 | 106,500 | — | — |
| 2006-10-04 | $22.37 | $54.15 | 157,400 | — | — |
| 2006-10-03 | $21.83 | $52.84 | 126,200 | — | — |
| 2006-10-02 | $21.56 | $52.19 | 182,800 | — | — |
| 2006-09-29 | $21.65 | $52.41 | 150,000 | — | — |
| 2006-09-28 | $22.10 | $53.50 | 140,600 | — | — |
| 2006-09-27 | $22.11 | $53.52 | 207,000 | — | — |
| 2006-09-26 | $21.73 | $52.60 | 196,100 | — | — |
| 2006-09-25 | $21.10 | $51.08 | 91,400 | — | — |
| 2006-09-22 | $20.54 | $49.72 | 262,800 | — | — |
| 2006-09-21 | $21.15 | $51.20 | 181,300 | — | — |
| 2006-09-20 | $20.99 | $50.81 | 109,700 | — | — |
| 2006-09-19 | $20.63 | $49.94 | 147,800 | — | — |
| 2006-09-18 | $20.47 | $49.55 | 80,800 | — | — |
| 2006-09-15 | $20.50 | $49.63 | 264,500 | — | — |
| 2006-09-14 | $20.48 | $49.58 | 165,900 | — | — |
| 2006-09-13 | $20.56 | $49.77 | 183,500 | — | — |
| 2006-09-12 | $20.78 | $50.30 | 80,800 | — | — |
| 2006-09-11 | $20.50 | $49.63 | 93,800 | — | — |
| 2006-09-08 | $20.60 | $49.87 | 145,600 | — | — |
| 2006-09-07 | $20.72 | $50.16 | 225,000 | — | — |
| 2006-09-06 | $20.30 | $49.14 | 106,200 | — | — |
| 2006-09-05 | $20.50 | $49.63 | 129,100 | — | — |
| 2006-09-01 | $20.63 | $49.94 | 46,800 | — | — |
| 2006-08-31 | $20.65 | $49.99 | 136,000 | — | — |
| 2006-08-30 | $20.64 | $49.96 | 176,700 | — | — |
| 2006-08-29 | $20.63 | $49.94 | 104,800 | — | — |
| 2006-08-28 | $20.43 | $49.46 | 93,700 | — | — |
| 2006-08-25 | $20.32 | $49.19 | 162,300 | — | — |
| 2006-08-24 | $20.03 | $48.49 | 372,700 | — | — |
| 2006-08-23 | $19.94 | $48.27 | 356,500 | — | — |
| 2006-08-22 | $19.86 | $48.08 | 122,900 | — | — |
| 2006-08-21 | $19.79 | $47.91 | 95,000 | — | — |
| 2006-08-18 | $19.93 | $48.25 | 83,500 | — | — |
| 2006-08-17 | $19.85 | $48.05 | 143,500 | — | — |
| 2006-08-16 | $19.90 | $48.17 | 99,500 | — | — |
| 2006-08-15 | $19.83 | $48.00 | 81,800 | — | — |
| 2006-08-14 | $19.36 | $46.87 | 79,400 | — | — |
| 2006-08-11 | $19.40 | $46.96 | 86,400 | — | — |
| 2006-08-10 | $19.31 | $46.74 | 172,000 | — | — |
| 2006-08-09 | $18.72 | $45.32 | 91,700 | — | — |
| 2006-08-08 | $18.62 | $45.07 | 101,000 | — | — |
| 2006-08-07 | $18.77 | $45.44 | 94,300 | — | — |
| 2006-08-04 | $18.96 | $45.90 | 123,700 | — | — |
| 2006-08-03 | $19.19 | $46.45 | 93,700 | — | — |
| 2006-08-02 | $19.10 | $46.24 | 102,700 | — | — |
| 2006-08-01 | $19.13 | $46.31 | 47,300 | — | — |
| 2006-07-31 | $19.40 | $46.96 | 122,300 | — | — |
| 2006-07-28 | $19.45 | $47.08 | 60,300 | — | — |
| 2006-07-27 | $19.20 | $46.48 | 109,400 | — | — |
| 2006-07-26 | $19.47 | $47.13 | 87,100 | — | — |
| 2006-07-25 | $19.70 | $47.69 | 113,600 | — | — |
| 2006-07-24 | $19.64 | $47.54 | 85,900 | — | — |
| 2006-07-21 | $19.11 | $46.26 | 70,400 | — | — |
| 2006-07-20 | $19.26 | $46.62 | 118,300 | — | — |
| 2006-07-19 | $19.89 | $48.15 | 95,000 | — | — |
| 2006-07-18 | $19.58 | $47.40 | 95,800 | — | — |
| 2006-07-17 | $19.42 | $47.01 | 68,200 | — | — |
| 2006-07-14 | $19.34 | $46.82 | 115,900 | — | — |
| 2006-07-13 | $19.42 | $47.01 | 107,700 | — | — |
| 2006-07-12 | $19.80 | $47.93 | 126,200 | — | — |
| 2006-07-11 | $19.99 | $48.02 | 171,400 | — | — |
| 2006-07-10 | $19.71 | $47.34 | 77,300 | — | — |
| 2006-07-07 | $19.74 | $47.41 | 147,900 | — | — |
| 2006-07-06 | $19.49 | $46.81 | 83,600 | — | — |
| 2006-07-05 | $19.39 | $46.57 | 147,400 | — | — |
| 2006-07-03 | $19.28 | $46.31 | 81,000 | — | — |
| 2006-06-30 | $19.68 | $47.27 | 178,600 | — | — |
| 2006-06-29 | $19.64 | $47.17 | 203,900 | — | — |
| 2006-06-28 | $19.28 | $46.31 | 91,300 | — | — |
| 2006-06-27 | $19.07 | $45.81 | 191,400 | — | — |
| 2006-06-26 | $19.34 | $46.45 | 77,500 | — | — |
| 2006-06-23 | $19.03 | $45.71 | 59,400 | — | — |
| 2006-06-22 | $18.96 | $45.54 | 93,900 | — | — |
| 2006-06-21 | $18.92 | $45.45 | 108,100 | — | — |
| 2006-06-20 | $18.89 | $45.37 | 120,500 | — | — |
| 2006-06-19 | $18.88 | $45.35 | 125,800 | — | — |
| 2006-06-16 | $19.27 | $46.29 | 361,900 | — | — |
| 2006-06-15 | $19.52 | $46.89 | 111,200 | — | — |
| 2006-06-14 | $19.23 | $46.19 | 91,700 | — | — |
| 2006-06-13 | $19.04 | $45.73 | 175,500 | — | — |
| 2006-06-12 | $19.19 | $46.09 | 163,800 | — | — |
| 2006-06-09 | $19.30 | $46.36 | 99,900 | — | — |
| 2006-06-08 | $19.55 | $46.96 | 163,400 | — | — |
| 2006-06-07 | $19.14 | $45.97 | 127,800 | — | — |
| 2006-06-06 | $18.99 | $45.61 | 104,500 | — | — |
| 2006-06-05 | $19.04 | $45.73 | 162,400 | — | — |
| 2006-06-02 | $19.58 | $47.03 | 89,100 | — | — |
| 2006-06-01 | $19.61 | $47.10 | 99,400 | — | — |
| 2006-05-31 | $19.52 | $46.89 | 147,600 | — | — |
| 2006-05-30 | $19.54 | $46.93 | 107,900 | — | — |
| 2006-05-26 | $19.95 | $47.92 | 81,300 | — | — |
| 2006-05-25 | $19.87 | $47.73 | 92,300 | — | — |
| 2006-05-24 | $19.86 | $47.70 | 242,500 | — | — |
| 2006-05-23 | $20.01 | $48.06 | 199,900 | — | — |
| 2006-05-22 | $19.73 | $47.39 | 196,400 | — | — |
| 2006-05-19 | $19.55 | $46.96 | 99,700 | — | — |
| 2006-05-18 | $19.24 | $46.21 | 116,500 | — | — |
| 2006-05-17 | $19.73 | $47.39 | 68,100 | — | — |
| 2006-05-16 | $19.79 | $47.54 | 69,000 | — | — |
| 2006-05-15 | $19.64 | $47.17 | 103,200 | — | — |
| 2006-05-12 | $19.71 | $47.34 | 198,300 | — | — |
| 2006-05-11 | $19.83 | $47.63 | 315,200 | — | — |
| 2006-05-10 | $19.83 | $47.63 | 144,200 | — | — |
| 2006-05-09 | $19.67 | $47.25 | 179,100 | — | — |
| 2006-05-08 | $19.60 | $47.08 | 131,900 | — | — |
| 2006-05-05 | $19.50 | $46.84 | 89,100 | — | — |
| 2006-05-04 | $19.46 | $46.74 | 99,900 | — | — |
| 2006-05-03 | $19.30 | $46.36 | 43,000 | — | — |
| 2006-05-02 | $19.36 | $46.50 | 116,200 | — | — |
| 2006-05-01 | $19.16 | $46.02 | 77,600 | — | — |
| 2006-04-28 | $19.70 | $47.32 | 162,100 | — | — |
| 2006-04-27 | $19.51 | $46.86 | 82,600 | — | — |
| 2006-04-26 | $19.55 | $46.96 | 109,000 | — | — |
| 2006-04-25 | $19.08 | $45.83 | 139,200 | — | — |
| 2006-04-24 | $18.80 | $45.16 | 155,300 | — | — |
| 2006-04-21 | $19.15 | $46.00 | 93,100 | — | — |
| 2006-04-20 | $19.20 | $46.12 | 72,600 | — | — |
| 2006-04-19 | $19.42 | $46.65 | 70,600 | — | — |
| 2006-04-18 | $19.10 | $45.88 | 108,600 | — | — |
| 2006-04-17 | $18.85 | $45.28 | 81,100 | — | — |
| 2006-04-13 | $18.70 | $44.92 | 126,400 | — | — |
| 2006-04-12 | $18.81 | $45.18 | 109,600 | — | — |
| 2006-04-11 | $18.85 | $45.28 | 85,700 | — | — |
| 2006-04-10 | $19.04 | $45.36 | 113,100 | — | — |
| 2006-04-07 | $19.02 | $45.31 | 109,500 | — | — |
| 2006-04-06 | $19.19 | $45.72 | 87,100 | — | — |
| 2006-04-05 | $19.25 | $45.86 | 134,300 | — | — |
| 2006-04-04 | $19.31 | $46.00 | 106,600 | — | — |
| 2006-04-03 | $19.38 | $46.17 | 112,100 | — | — |
| 2006-03-31 | $19.50 | $46.46 | 93,100 | — | — |
| 2006-03-30 | $19.39 | $46.20 | 73,300 | — | — |
| 2006-03-29 | $19.39 | $46.20 | 87,800 | — | — |
| 2006-03-28 | $18.98 | $45.22 | 121,600 | — | — |
| 2006-03-27 | $19.41 | $46.24 | 45,100 | — | — |
| 2006-03-24 | $19.38 | $46.17 | 40,800 | — | — |
| 2006-03-23 | $19.32 | $46.03 | 87,400 | — | — |
| 2006-03-22 | $19.38 | $46.17 | 101,300 | — | — |
| 2006-03-21 | $19.30 | $45.98 | 480,700 | — | — |
| 2006-03-20 | $19.71 | $46.96 | 264,000 | — | — |
| 2006-03-17 | $19.60 | $46.70 | 402,800 | — | — |
| 2006-03-16 | $19.18 | $45.69 | 166,800 | — | — |
| 2006-03-15 | $18.81 | $44.81 | 230,400 | — | — |
| 2006-03-14 | $19.45 | $46.34 | 98,300 | — | — |
| 2006-03-13 | $19.55 | $46.58 | 92,900 | — | — |
| 2006-03-10 | $19.70 | $46.93 | 52,500 | — | — |
| 2006-03-09 | $19.64 | $46.79 | 113,400 | — | — |
| 2006-03-08 | $19.38 | $46.17 | 71,600 | — | — |
| 2006-03-07 | $19.45 | $46.34 | 104,300 | — | — |
| 2006-03-06 | $19.60 | $46.70 | 151,400 | — | — |
| 2006-03-03 | $19.56 | $46.60 | 279,000 | — | — |
| 2006-03-02 | $19.83 | $47.24 | 47,300 | — | — |
| 2006-03-01 | $19.83 | $47.24 | 75,200 | — | — |
| 2006-02-28 | $19.72 | $46.98 | 70,200 | — | — |
| 2006-02-27 | $19.69 | $46.91 | 55,000 | — | — |
| 2006-02-24 | $19.83 | $47.24 | 70,900 | — | — |
| 2006-02-23 | $19.74 | $47.03 | 89,300 | — | — |
| 2006-02-22 | $19.46 | $46.36 | 124,700 | — | — |
| 2006-02-21 | $19.19 | $45.72 | 57,100 | — | — |
| 2006-02-17 | $19.55 | $46.58 | 76,000 | — | — |
| 2006-02-16 | $19.50 | $46.46 | 88,600 | — | — |
| 2006-02-15 | $19.75 | $47.05 | 102,900 | — | — |
| 2006-02-14 | $20.04 | $47.74 | 168,200 | — | — |
| 2006-02-13 | $19.80 | $47.17 | 97,800 | — | — |
| 2006-02-10 | $19.85 | $47.29 | 128,000 | — | — |
| 2006-02-09 | $20.00 | $47.65 | 103,800 | — | — |
| 2006-02-08 | $19.91 | $47.43 | 78,500 | — | — |
| 2006-02-07 | $19.62 | $46.74 | 65,800 | — | — |
| 2006-02-06 | $19.65 | $46.81 | 58,700 | — | — |
| 2006-02-03 | $19.49 | $46.43 | 68,000 | — | — |
| 2006-02-02 | $19.15 | $45.62 | 61,800 | — | — |
| 2006-02-01 | $19.63 | $46.77 | 88,600 | — | — |
| 2006-01-31 | $19.25 | $45.86 | 87,200 | — | — |
| 2006-01-30 | $19.59 | $46.67 | 51,200 | — | — |
| 2006-01-27 | $19.77 | $47.10 | 71,400 | — | — |
| 2006-01-26 | $19.95 | $47.53 | 89,800 | — | — |
| 2006-01-25 | $19.85 | $47.29 | 93,000 | — | — |
| 2006-01-24 | $19.74 | $47.03 | 185,800 | — | — |
| 2006-01-23 | $19.32 | $46.03 | 92,400 | — | — |
| 2006-01-20 | $18.90 | $45.03 | 133,400 | — | — |
| 2006-01-19 | $19.02 | $45.31 | 188,900 | — | — |
| 2006-01-18 | $18.55 | $44.19 | 86,100 | — | — |
| 2006-01-17 | $18.71 | $44.58 | 102,300 | — | — |
| 2006-01-13 | $18.61 | $44.34 | 108,600 | — | — |
| 2006-01-12 | $18.47 | $44.00 | 134,700 | — | — |
| 2006-01-11 | $18.45 | $43.96 | 178,300 | — | — |
| 2006-01-10 | $18.28 | $43.18 | 132,200 | — | — |
| 2006-01-09 | $18.33 | $43.30 | 112,000 | — | — |
| 2006-01-06 | $18.03 | $42.59 | 126,400 | — | — |
| 2006-01-05 | $18.19 | $42.97 | 82,000 | — | — |
| 2006-01-04 | $18.33 | $43.30 | 153,400 | — | — |
| 2006-01-03 | $18.31 | $43.25 | 256,300 | — | — |