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
- 1984-03-15 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 | $17.20 | $47.81 | 134,800 | — | — |
| 2006-12-28 | $17.32 | $48.14 | 167,400 | — | — |
| 2006-12-27 | $17.07 | $47.45 | 185,200 | — | — |
| 2006-12-26 | $17.00 | $47.24 | 67,600 | — | — |
| 2006-12-22 | $17.05 | $47.39 | 131,600 | — | — |
| 2006-12-21 | $17.17 | $47.71 | 193,000 | — | — |
| 2006-12-20 | $17.30 | $48.08 | 220,000 | — | — |
| 2006-12-19 | $17.19 | $47.78 | 1,269,000 | — | — |
| 2006-12-18 | $17.18 | $47.75 | 1,555,200 | — | — |
| 2006-12-15 | $17.28 | $48.03 | 243,600 | — | — |
| 2006-12-14 | $17.48 | $48.57 | 362,200 | — | — |
| 2006-12-13 | $17.63 | $48.99 | 244,400 | — | — |
| 2006-12-12 | $17.87 | $49.65 | 206,800 | — | — |
| 2006-12-11 | $17.72 | $49.24 | 139,000 | — | — |
| 2006-12-08 | $17.87 | $49.65 | 290,800 | — | — |
| 2006-12-07 | $17.83 | $49.57 | 202,000 | — | — |
| 2006-12-06 | $17.71 | $49.22 | 218,800 | — | — |
| 2006-12-05 | $17.75 | $49.34 | 180,600 | — | — |
| 2006-12-04 | $17.67 | $49.13 | 288,200 | — | — |
| 2006-12-01 | $17.40 | $48.36 | 374,400 | — | — |
| 2006-11-30 | $17.64 | $49.03 | 286,000 | — | — |
| 2006-11-29 | $17.64 | $49.02 | 284,200 | — | — |
| 2006-11-28 | $17.76 | $49.36 | 316,400 | — | — |
| 2006-11-27 | $17.63 | $48.99 | 266,200 | — | — |
| 2006-11-24 | $17.65 | $49.04 | 71,800 | — | — |
| 2006-11-22 | $17.48 | $48.58 | 208,800 | — | — |
| 2006-11-21 | $17.48 | $48.57 | 237,600 | — | — |
| 2006-11-20 | $17.18 | $47.76 | 273,400 | — | — |
| 2006-11-17 | $17.08 | $47.49 | 349,600 | — | — |
| 2006-11-16 | $17.01 | $47.28 | 242,600 | — | — |
| 2006-11-15 | $17.42 | $48.43 | 304,200 | — | — |
| 2006-11-14 | $16.93 | $47.06 | 253,000 | — | — |
| 2006-11-13 | $16.92 | $47.04 | 476,800 | — | — |
| 2006-11-10 | $17.21 | $47.46 | 456,200 | — | — |
| 2006-11-09 | $17.42 | $48.06 | 233,000 | — | — |
| 2006-11-08 | $17.45 | $48.13 | 205,800 | — | — |
| 2006-11-07 | $17.25 | $47.60 | 225,600 | — | — |
| 2006-11-06 | $16.95 | $46.76 | 294,800 | — | — |
| 2006-11-03 | $17.05 | $47.02 | 369,400 | — | — |
| 2006-11-02 | $17.13 | $47.24 | 392,600 | — | — |
| 2006-11-01 | $16.77 | $46.26 | 329,000 | — | — |
| 2006-10-31 | $16.95 | $46.76 | 296,600 | — | — |
| 2006-10-30 | $16.49 | $45.48 | 167,400 | — | — |
| 2006-10-27 | $16.45 | $45.38 | 306,200 | — | — |
| 2006-10-26 | $16.35 | $45.11 | 184,800 | — | — |
| 2006-10-25 | $16.34 | $45.08 | 368,400 | — | — |
| 2006-10-24 | $16.16 | $44.57 | 155,600 | — | — |
| 2006-10-23 | $16.01 | $44.18 | 162,400 | — | — |
| 2006-10-20 | $15.97 | $44.04 | 148,800 | — | — |
| 2006-10-19 | $15.85 | $43.73 | 199,800 | — | — |
| 2006-10-18 | $15.56 | $42.91 | 146,800 | — | — |
| 2006-10-17 | $15.54 | $42.87 | 155,000 | — | — |
| 2006-10-16 | $15.48 | $42.69 | 146,800 | — | — |
| 2006-10-13 | $15.47 | $42.68 | 301,600 | — | — |
| 2006-10-12 | $15.47 | $42.68 | 266,000 | — | — |
| 2006-10-11 | $15.24 | $42.03 | 365,400 | — | — |
| 2006-10-10 | $15.56 | $42.91 | 271,800 | — | — |
| 2006-10-09 | $15.65 | $43.17 | 74,800 | — | — |
| 2006-10-06 | $15.75 | $43.45 | 237,200 | — | — |
| 2006-10-05 | $15.82 | $43.63 | 232,800 | — | — |
| 2006-10-04 | $15.95 | $43.99 | 153,600 | — | — |
| 2006-10-03 | $16.00 | $44.15 | 160,200 | — | — |
| 2006-10-02 | $16.20 | $44.69 | 197,000 | — | — |
| 2006-09-29 | $16.15 | $44.55 | 191,000 | — | — |
| 2006-09-28 | $16.38 | $45.19 | 203,400 | — | — |
| 2006-09-27 | $16.25 | $44.82 | 205,200 | — | — |
| 2006-09-26 | $16.08 | $44.35 | 121,600 | — | — |
| 2006-09-25 | $16.17 | $44.60 | 236,000 | — | — |
| 2006-09-22 | $15.93 | $43.93 | 177,600 | — | — |
| 2006-09-21 | $16.07 | $44.32 | 188,200 | — | — |
| 2006-09-20 | $16.00 | $44.14 | 215,000 | — | — |
| 2006-09-19 | $16.07 | $44.32 | 239,400 | — | — |
| 2006-09-18 | $16.23 | $44.77 | 340,400 | — | — |
| 2006-09-15 | $16.10 | $44.42 | 282,600 | — | — |
| 2006-09-14 | $15.92 | $43.91 | 185,200 | — | — |
| 2006-09-13 | $15.85 | $43.73 | 161,800 | — | — |
| 2006-09-12 | $15.75 | $43.45 | 247,200 | — | — |
| 2006-09-11 | $15.59 | $43.00 | 321,400 | — | — |
| 2006-09-08 | $15.70 | $43.30 | 133,800 | — | — |
| 2006-09-07 | $15.80 | $43.59 | 260,600 | — | — |
| 2006-09-06 | $16.03 | $44.21 | 315,400 | — | — |
| 2006-09-05 | $16.42 | $45.30 | 171,600 | — | — |
| 2006-09-01 | $16.52 | $45.57 | 155,000 | — | — |
| 2006-08-31 | $16.49 | $45.49 | 113,200 | — | — |
| 2006-08-30 | $16.50 | $45.51 | 175,800 | — | — |
| 2006-08-29 | $16.60 | $45.80 | 263,600 | — | — |
| 2006-08-28 | $16.58 | $45.73 | 309,800 | — | — |
| 2006-08-25 | $16.27 | $44.89 | 216,000 | — | — |
| 2006-08-24 | $16.23 | $44.76 | 189,200 | — | — |
| 2006-08-23 | $16.32 | $45.02 | 235,200 | — | — |
| 2006-08-22 | $16.03 | $44.22 | 129,800 | — | — |
| 2006-08-21 | $15.95 | $43.99 | 150,600 | — | — |
| 2006-08-18 | $15.75 | $43.45 | 231,000 | — | — |
| 2006-08-17 | $15.94 | $43.97 | 242,800 | — | — |
| 2006-08-16 | $15.91 | $43.89 | 237,800 | — | — |
| 2006-08-15 | $15.91 | $43.89 | 178,400 | — | — |
| 2006-08-14 | $15.74 | $43.42 | 201,600 | — | — |
| 2006-08-11 | $15.99 | $44.11 | 226,400 | — | — |
| 2006-08-10 | $16.42 | $44.96 | 272,000 | — | — |
| 2006-08-09 | $16.30 | $44.62 | 224,800 | — | — |
| 2006-08-08 | $16.29 | $44.58 | 272,600 | — | — |
| 2006-08-07 | $16.20 | $44.33 | 157,200 | — | — |
| 2006-08-04 | $16.22 | $44.39 | 416,200 | — | — |
| 2006-08-03 | $16.23 | $44.43 | 396,800 | — | — |
| 2006-08-02 | $16.30 | $44.62 | 295,000 | — | — |
| 2006-08-01 | $16.20 | $44.35 | 243,400 | — | — |
| 2006-07-31 | $16.02 | $43.85 | 360,600 | — | — |
| 2006-07-28 | $16.02 | $43.85 | 234,000 | — | — |
| 2006-07-27 | $15.91 | $43.55 | 307,200 | — | — |
| 2006-07-26 | $16.08 | $44.02 | 254,000 | — | — |
| 2006-07-25 | $15.73 | $43.04 | 281,200 | — | — |
| 2006-07-24 | $15.55 | $42.57 | 129,200 | — | — |
| 2006-07-21 | $15.38 | $42.09 | 161,400 | — | — |
| 2006-07-20 | $15.29 | $41.85 | 187,600 | — | — |
| 2006-07-19 | $15.31 | $41.90 | 161,600 | — | — |
| 2006-07-18 | $15.29 | $41.85 | 172,400 | — | — |
| 2006-07-17 | $15.35 | $42.00 | 464,000 | — | — |
| 2006-07-14 | $15.62 | $42.74 | 224,400 | — | — |
| 2006-07-13 | $15.59 | $42.66 | 451,200 | — | — |
| 2006-07-12 | $15.59 | $42.68 | 718,200 | — | — |
| 2006-07-11 | $15.70 | $42.98 | 203,600 | — | — |
| 2006-07-10 | $15.60 | $42.69 | 727,600 | — | — |
| 2006-07-07 | $15.74 | $43.09 | 786,000 | — | — |
| 2006-07-06 | $15.47 | $42.33 | 252,200 | — | — |
| 2006-07-05 | $15.52 | $42.47 | 1,309,000 | — | — |
| 2006-07-03 | $15.39 | $42.11 | 61,800 | — | — |
| 2006-06-30 | $15.29 | $41.84 | 320,600 | — | — |
| 2006-06-29 | $15.32 | $41.92 | 1,363,600 | — | — |
| 2006-06-28 | $14.97 | $40.98 | 276,200 | — | — |
| 2006-06-27 | $14.86 | $40.66 | 1,349,600 | — | — |
| 2006-06-26 | $15.02 | $41.10 | 1,493,200 | — | — |
| 2006-06-23 | $14.89 | $40.75 | 1,399,400 | — | — |
| 2006-06-22 | $14.66 | $40.13 | 166,200 | — | — |
| 2006-06-21 | $14.86 | $40.66 | 209,800 | — | — |
| 2006-06-20 | $14.91 | $40.80 | 160,800 | — | — |
| 2006-06-19 | $14.98 | $41.01 | 260,000 | — | — |
| 2006-06-16 | $15.04 | $41.16 | 327,000 | — | — |
| 2006-06-15 | $15.09 | $41.29 | 502,800 | — | — |
| 2006-06-14 | $14.92 | $40.84 | 175,600 | — | — |
| 2006-06-13 | $14.83 | $40.58 | 299,400 | — | — |
| 2006-06-12 | $15.29 | $41.85 | 241,400 | — | — |
| 2006-06-09 | $15.29 | $41.84 | 235,800 | — | — |
| 2006-06-08 | $15.05 | $41.20 | 412,200 | — | — |
| 2006-06-07 | $15.03 | $41.13 | 267,600 | — | — |
| 2006-06-06 | $15.36 | $42.03 | 525,600 | — | — |
| 2006-06-05 | $15.63 | $42.78 | 397,600 | — | — |
| 2006-06-02 | $15.83 | $43.32 | 608,400 | — | — |
| 2006-06-01 | $15.80 | $43.25 | 933,400 | — | — |
| 2006-05-31 | $15.80 | $43.25 | 1,425,200 | — | — |
| 2006-05-30 | $15.24 | $41.70 | 223,600 | — | — |
| 2006-05-26 | $14.84 | $40.61 | 824,800 | — | — |
| 2006-05-25 | $14.88 | $40.73 | 1,328,800 | — | — |
| 2006-05-24 | $14.27 | $39.05 | 244,200 | — | — |
| 2006-05-23 | $14.37 | $39.32 | 120,000 | — | — |
| 2006-05-22 | $14.59 | $39.94 | 114,200 | — | — |
| 2006-05-19 | $14.54 | $39.79 | 69,600 | — | — |
| 2006-05-18 | $14.54 | $39.80 | 1,062,600 | — | — |
| 2006-05-17 | $14.56 | $39.84 | 157,200 | — | — |
| 2006-05-16 | $14.90 | $40.79 | 210,000 | — | — |
| 2006-05-15 | $14.79 | $40.49 | 504,600 | — | — |
| 2006-05-12 | $14.65 | $40.10 | 173,600 | — | — |
| 2006-05-11 | $14.78 | $40.44 | 123,600 | — | — |
| 2006-05-10 | $15.16 | $41.13 | 191,200 | — | — |
| 2006-05-09 | $15.04 | $40.82 | 222,800 | — | — |
| 2006-05-08 | $15.07 | $40.88 | 430,200 | — | — |
| 2006-05-05 | $15.08 | $40.93 | 119,600 | — | — |
| 2006-05-04 | $14.92 | $40.48 | 179,800 | — | — |
| 2006-05-03 | $15.07 | $40.88 | 222,200 | — | — |
| 2006-05-02 | $14.99 | $40.67 | 142,800 | — | — |
| 2006-05-01 | $14.90 | $40.42 | 118,400 | — | — |
| 2006-04-28 | $14.92 | $40.48 | 268,600 | — | — |
| 2006-04-27 | $14.91 | $40.45 | 121,800 | — | — |
| 2006-04-26 | $14.90 | $40.42 | 130,800 | — | — |
| 2006-04-25 | $14.67 | $39.81 | 99,200 | — | — |
| 2006-04-24 | $14.70 | $39.89 | 259,600 | — | — |
| 2006-04-21 | $14.65 | $39.74 | 546,600 | — | — |
| 2006-04-20 | $14.75 | $40.02 | 175,200 | — | — |
| 2006-04-19 | $15.03 | $40.78 | 520,200 | — | — |
| 2006-04-18 | $14.86 | $40.33 | 366,400 | — | — |
| 2006-04-17 | $14.59 | $39.58 | 160,200 | — | — |
| 2006-04-13 | $14.50 | $39.35 | 93,800 | — | — |
| 2006-04-12 | $14.55 | $39.49 | 147,400 | — | — |
| 2006-04-11 | $14.59 | $39.58 | 189,400 | — | — |
| 2006-04-10 | $14.50 | $39.35 | 160,600 | — | — |
| 2006-04-07 | $14.40 | $39.07 | 872,000 | — | — |
| 2006-04-06 | $14.35 | $38.93 | 123,400 | — | — |
| 2006-04-05 | $14.26 | $38.70 | 213,800 | — | — |
| 2006-04-04 | $14.22 | $38.59 | 213,200 | — | — |
| 2006-04-03 | $14.23 | $38.60 | 296,800 | — | — |
| 2006-03-31 | $14.44 | $39.17 | 298,000 | — | — |
| 2006-03-30 | $14.88 | $40.38 | 451,800 | — | — |
| 2006-03-29 | $14.49 | $39.31 | 179,200 | — | — |
| 2006-03-28 | $14.45 | $39.22 | 125,800 | — | — |
| 2006-03-27 | $14.49 | $39.31 | 431,400 | — | — |
| 2006-03-24 | $14.77 | $40.08 | 160,800 | — | — |
| 2006-03-23 | $14.76 | $40.06 | 138,000 | — | — |
| 2006-03-22 | $14.77 | $40.08 | 154,200 | — | — |
| 2006-03-21 | $14.78 | $40.11 | 266,400 | — | — |
| 2006-03-20 | $14.93 | $40.52 | 122,800 | — | — |
| 2006-03-17 | $15.11 | $40.99 | 207,800 | — | — |
| 2006-03-16 | $15.56 | $42.23 | 152,800 | — | — |
| 2006-03-15 | $15.30 | $41.52 | 122,600 | — | — |
| 2006-03-14 | $15.30 | $41.52 | 328,600 | — | — |
| 2006-03-13 | $15.11 | $40.99 | 87,600 | — | — |
| 2006-03-10 | $15.10 | $40.97 | 126,000 | — | — |
| 2006-03-09 | $15.07 | $40.88 | 153,800 | — | — |
| 2006-03-08 | $15.16 | $41.14 | 345,000 | — | — |
| 2006-03-07 | $15.26 | $41.41 | 569,400 | — | — |
| 2006-03-06 | $15.36 | $41.67 | 727,800 | — | — |
| 2006-03-03 | $15.58 | $42.27 | 234,000 | — | — |
| 2006-03-02 | $15.41 | $41.81 | 419,200 | — | — |
| 2006-03-01 | $15.59 | $42.30 | 414,000 | — | — |
| 2006-02-28 | $15.76 | $42.77 | 327,600 | — | — |
| 2006-02-27 | $15.76 | $42.77 | 77,600 | — | — |
| 2006-02-24 | $15.72 | $42.65 | 170,200 | — | — |
| 2006-02-23 | $15.75 | $42.73 | 161,800 | — | — |
| 2006-02-22 | $15.85 | $43.01 | 123,800 | — | — |
| 2006-02-21 | $15.79 | $42.84 | 370,000 | — | — |
| 2006-02-17 | $15.58 | $42.28 | 595,400 | — | — |
| 2006-02-16 | $15.39 | $41.75 | 501,600 | — | — |
| 2006-02-15 | $15.32 | $41.56 | 887,600 | — | — |
| 2006-02-14 | $15.59 | $42.30 | 275,000 | — | — |
| 2006-02-13 | $15.44 | $41.89 | 358,600 | — | — |
| 2006-02-10 | $15.68 | $42.21 | 329,400 | — | — |
| 2006-02-09 | $15.93 | $42.87 | 215,000 | — | — |
| 2006-02-08 | $15.81 | $42.55 | 346,400 | — | — |
| 2006-02-07 | $15.88 | $42.74 | 309,000 | — | — |
| 2006-02-06 | $15.89 | $42.76 | 184,800 | — | — |
| 2006-02-03 | $15.83 | $42.62 | 225,200 | — | — |
| 2006-02-02 | $15.72 | $42.31 | 257,600 | — | — |
| 2006-02-01 | $15.84 | $42.64 | 371,000 | — | — |
| 2006-01-31 | $15.88 | $42.74 | 294,000 | — | — |
| 2006-01-30 | $15.89 | $42.78 | 152,000 | — | — |
| 2006-01-27 | $15.88 | $42.75 | 92,000 | — | — |
| 2006-01-26 | $15.80 | $42.54 | 884,800 | — | — |
| 2006-01-25 | $15.93 | $42.87 | 625,400 | — | — |
| 2006-01-24 | $15.82 | $42.58 | 465,600 | — | — |
| 2006-01-23 | $15.59 | $41.96 | 252,400 | — | — |
| 2006-01-20 | $15.30 | $41.18 | 106,000 | — | — |
| 2006-01-19 | $15.20 | $40.91 | 149,800 | — | — |
| 2006-01-18 | $15.06 | $40.54 | 215,200 | — | — |
| 2006-01-17 | $15.30 | $41.18 | 175,800 | — | — |
| 2006-01-13 | $15.45 | $41.59 | 102,800 | — | — |
| 2006-01-12 | $15.36 | $41.35 | 133,400 | — | — |
| 2006-01-11 | $15.47 | $41.63 | 139,800 | — | — |
| 2006-01-10 | $15.46 | $41.61 | 173,800 | — | — |
| 2006-01-09 | $15.19 | $40.88 | 183,600 | — | — |
| 2006-01-06 | $15.42 | $41.50 | 222,200 | — | — |
| 2006-01-05 | $15.49 | $41.70 | 153,400 | — | — |
| 2006-01-04 | $15.83 | $42.62 | 206,200 | — | — |
| 2006-01-03 | $15.95 | $42.93 | 276,600 | — | — |