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
- 1987-04-30 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 | $21.84 | $38.07 | 29,300 | — | — |
| 2006-12-28 | $22.25 | $38.79 | 16,900 | — | — |
| 2006-12-27 | $22.08 | $38.49 | 35,500 | — | — |
| 2006-12-26 | $21.99 | $38.00 | 22,000 | — | — |
| 2006-12-22 | $21.85 | $37.76 | 25,000 | — | — |
| 2006-12-21 | $22.04 | $38.09 | 18,000 | — | — |
| 2006-12-20 | $22.40 | $38.71 | 11,300 | — | — |
| 2006-12-19 | $22.27 | $38.49 | 12,600 | — | — |
| 2006-12-18 | $21.95 | $37.93 | 24,100 | — | — |
| 2006-12-15 | $22.35 | $38.62 | 39,900 | — | — |
| 2006-12-14 | $22.45 | $38.80 | 18,600 | — | — |
| 2006-12-13 | $22.32 | $38.57 | 28,100 | — | — |
| 2006-12-12 | $22.00 | $38.02 | 6,300 | — | — |
| 2006-12-11 | $21.97 | $37.97 | 10,000 | — | — |
| 2006-12-08 | $22.08 | $38.16 | 9,600 | — | — |
| 2006-12-07 | $22.17 | $38.31 | 23,400 | — | — |
| 2006-12-06 | $22.02 | $38.05 | 22,900 | — | — |
| 2006-12-05 | $21.91 | $37.86 | 22,600 | — | — |
| 2006-12-04 | $21.83 | $37.73 | 44,600 | — | — |
| 2006-12-01 | $21.10 | $36.46 | 58,400 | — | — |
| 2006-11-30 | $20.87 | $36.07 | 153,000 | — | — |
| 2006-11-29 | $21.93 | $37.90 | 18,700 | — | — |
| 2006-11-28 | $21.61 | $37.35 | 32,400 | — | — |
| 2006-11-27 | $21.64 | $37.40 | 23,700 | — | — |
| 2006-11-24 | $23.18 | $40.06 | 16,300 | — | — |
| 2006-11-22 | $22.99 | $39.73 | 12,400 | — | — |
| 2006-11-21 | $23.32 | $40.30 | 13,700 | — | — |
| 2006-11-20 | $23.08 | $39.89 | 23,400 | — | — |
| 2006-11-17 | $23.23 | $40.14 | 25,800 | — | — |
| 2006-11-16 | $23.27 | $40.21 | 17,900 | — | — |
| 2006-11-15 | $23.31 | $40.28 | 37,200 | — | — |
| 2006-11-14 | $22.72 | $39.26 | 31,400 | — | — |
| 2006-11-13 | $22.43 | $38.76 | 14,600 | — | — |
| 2006-11-10 | $22.10 | $38.19 | 7,600 | — | — |
| 2006-11-09 | $21.64 | $37.40 | 38,000 | — | — |
| 2006-11-08 | $22.20 | $38.36 | 14,800 | — | — |
| 2006-11-07 | $21.26 | $36.74 | 14,000 | — | — |
| 2006-11-06 | $22.12 | $38.23 | 10,200 | — | — |
| 2006-11-03 | $21.47 | $37.10 | 15,500 | — | — |
| 2006-11-02 | $21.12 | $36.50 | 21,400 | — | — |
| 2006-11-01 | $21.74 | $37.57 | 25,400 | — | — |
| 2006-10-31 | $22.53 | $38.94 | 30,200 | — | — |
| 2006-10-30 | $22.59 | $39.04 | 21,800 | — | — |
| 2006-10-27 | $21.81 | $37.69 | 10,500 | — | — |
| 2006-10-26 | $22.53 | $38.94 | 17,000 | — | — |
| 2006-10-25 | $21.96 | $37.95 | 10,800 | — | — |
| 2006-10-24 | $21.70 | $37.50 | 11,400 | — | — |
| 2006-10-23 | $21.78 | $37.64 | 9,800 | — | — |
| 2006-10-20 | $21.75 | $37.59 | 18,400 | — | — |
| 2006-10-19 | $21.52 | $37.19 | 15,600 | — | — |
| 2006-10-18 | $21.30 | $36.81 | 9,800 | — | — |
| 2006-10-17 | $21.56 | $37.26 | 16,300 | — | — |
| 2006-10-16 | $21.74 | $37.57 | 17,000 | — | — |
| 2006-10-13 | $21.45 | $37.07 | 11,700 | — | — |
| 2006-10-12 | $21.10 | $36.46 | 18,400 | — | — |
| 2006-10-11 | $20.39 | $35.24 | 18,200 | — | — |
| 2006-10-10 | $20.94 | $36.19 | 15,100 | — | — |
| 2006-10-09 | $20.77 | $35.89 | 5,300 | — | — |
| 2006-10-06 | $20.72 | $35.81 | 9,400 | — | — |
| 2006-10-05 | $20.95 | $36.20 | 19,300 | — | — |
| 2006-10-04 | $20.95 | $36.20 | 26,700 | — | — |
| 2006-10-03 | $20.41 | $35.27 | 13,400 | — | — |
| 2006-10-02 | $20.34 | $35.15 | 15,200 | — | — |
| 2006-09-29 | $20.38 | $35.22 | 18,400 | — | — |
| 2006-09-28 | $20.95 | $36.20 | 21,500 | — | — |
| 2006-09-27 | $20.94 | $36.19 | 17,200 | — | — |
| 2006-09-26 | $20.71 | $35.46 | 14,900 | — | — |
| 2006-09-25 | $20.95 | $35.87 | 15,900 | — | — |
| 2006-09-22 | $20.48 | $35.07 | 14,000 | — | — |
| 2006-09-21 | $20.66 | $35.38 | 24,000 | — | — |
| 2006-09-20 | $20.94 | $35.86 | 14,200 | — | — |
| 2006-09-19 | $20.68 | $35.41 | 25,000 | — | — |
| 2006-09-18 | $20.80 | $35.62 | 14,700 | — | — |
| 2006-09-15 | $20.89 | $35.77 | 61,000 | — | — |
| 2006-09-14 | $20.89 | $35.77 | 5,700 | — | — |
| 2006-09-13 | $20.90 | $35.79 | 9,900 | — | — |
| 2006-09-12 | $20.87 | $35.74 | 16,500 | — | — |
| 2006-09-11 | $20.34 | $34.83 | 13,100 | — | — |
| 2006-09-08 | $20.44 | $35.00 | 9,500 | — | — |
| 2006-09-07 | $20.25 | $34.67 | 11,900 | — | — |
| 2006-09-06 | $20.38 | $34.90 | 12,100 | — | — |
| 2006-09-05 | $20.86 | $35.72 | 9,100 | — | — |
| 2006-09-01 | $20.60 | $35.27 | 11,700 | — | — |
| 2006-08-31 | $20.70 | $35.44 | 20,300 | — | — |
| 2006-08-30 | $20.98 | $35.92 | 16,400 | — | — |
| 2006-08-29 | $21.11 | $36.15 | 30,700 | — | — |
| 2006-08-28 | $20.78 | $35.58 | 13,700 | — | — |
| 2006-08-25 | $20.53 | $35.15 | 20,900 | — | — |
| 2006-08-24 | $20.42 | $34.97 | 20,800 | — | — |
| 2006-08-23 | $20.14 | $34.49 | 6,800 | — | — |
| 2006-08-22 | $20.85 | $35.70 | 6,600 | — | — |
| 2006-08-21 | $20.42 | $34.97 | 10,500 | — | — |
| 2006-08-18 | $20.50 | $35.10 | 15,800 | — | — |
| 2006-08-17 | $21.04 | $36.03 | 11,200 | — | — |
| 2006-08-16 | $20.80 | $35.62 | 13,400 | — | — |
| 2006-08-15 | $20.38 | $34.90 | 21,800 | — | — |
| 2006-08-14 | $20.14 | $34.49 | 12,900 | — | — |
| 2006-08-11 | $19.93 | $34.13 | 25,300 | — | — |
| 2006-08-10 | $20.20 | $34.59 | 16,400 | — | — |
| 2006-08-09 | $19.97 | $34.19 | 20,300 | — | — |
| 2006-08-08 | $20.12 | $34.45 | 24,100 | — | — |
| 2006-08-07 | $20.68 | $35.41 | 9,600 | — | — |
| 2006-08-04 | $20.92 | $35.82 | 12,700 | — | — |
| 2006-08-03 | $21.40 | $36.64 | 6,700 | — | — |
| 2006-08-02 | $21.29 | $36.45 | 6,800 | — | — |
| 2006-08-01 | $21.02 | $35.99 | 4,500 | — | — |
| 2006-07-31 | $21.62 | $37.02 | 11,200 | — | — |
| 2006-07-28 | $21.70 | $37.16 | 8,900 | — | — |
| 2006-07-27 | $21.04 | $36.03 | 7,600 | — | — |
| 2006-07-26 | $21.30 | $36.47 | 17,100 | — | — |
| 2006-07-25 | $21.04 | $36.03 | 25,900 | — | — |
| 2006-07-24 | $20.82 | $35.65 | 15,400 | — | — |
| 2006-07-21 | $19.86 | $34.01 | 25,400 | — | — |
| 2006-07-20 | $20.81 | $35.63 | 10,900 | — | — |
| 2006-07-19 | $21.28 | $36.44 | 24,900 | — | — |
| 2006-07-18 | $19.80 | $33.90 | 12,800 | — | — |
| 2006-07-17 | $19.67 | $33.68 | 19,900 | — | — |
| 2006-07-14 | $19.64 | $33.63 | 17,300 | — | — |
| 2006-07-13 | $19.76 | $33.83 | 21,400 | — | — |
| 2006-07-12 | $20.57 | $35.22 | 24,800 | — | — |
| 2006-07-11 | $21.25 | $36.39 | 11,400 | — | — |
| 2006-07-10 | $21.00 | $35.96 | 5,700 | — | — |
| 2006-07-07 | $20.75 | $35.53 | 9,800 | — | — |
| 2006-07-06 | $21.18 | $36.27 | 5,000 | — | — |
| 2006-07-05 | $21.09 | $36.11 | 11,900 | — | — |
| 2006-07-03 | $21.53 | $36.87 | 24,300 | — | — |
| 2006-06-30 | $21.00 | $35.96 | 118,000 | — | — |
| 2006-06-29 | $22.17 | $37.96 | 51,800 | — | — |
| 2006-06-28 | $20.73 | $35.50 | 11,800 | — | — |
| 2006-06-27 | $20.79 | $35.29 | 24,800 | — | — |
| 2006-06-26 | $20.99 | $35.63 | 18,800 | — | — |
| 2006-06-23 | $20.26 | $34.39 | 12,200 | — | — |
| 2006-06-22 | $20.45 | $34.71 | 14,800 | — | — |
| 2006-06-21 | $20.82 | $35.34 | 17,300 | — | — |
| 2006-06-20 | $20.00 | $33.95 | 16,200 | — | — |
| 2006-06-19 | $20.24 | $34.36 | 25,700 | — | — |
| 2006-06-16 | $20.81 | $35.32 | 140,800 | — | — |
| 2006-06-15 | $21.39 | $36.31 | 11,600 | — | — |
| 2006-06-14 | $20.24 | $34.36 | 9,600 | — | — |
| 2006-06-13 | $20.17 | $34.24 | 13,300 | — | — |
| 2006-06-12 | $20.12 | $34.15 | 12,300 | — | — |
| 2006-06-09 | $20.78 | $35.27 | 13,200 | — | — |
| 2006-06-08 | $21.13 | $35.87 | 51,700 | — | — |
| 2006-06-07 | $20.22 | $34.32 | 16,800 | — | — |
| 2006-06-06 | $20.12 | $34.15 | 21,700 | — | — |
| 2006-06-05 | $20.34 | $34.53 | 26,100 | — | — |
| 2006-06-02 | $21.97 | $37.29 | 17,500 | — | — |
| 2006-06-01 | $21.83 | $37.06 | 16,800 | — | — |
| 2006-05-31 | $21.01 | $35.66 | 35,300 | — | — |
| 2006-05-30 | $20.06 | $34.05 | 17,100 | — | — |
| 2006-05-26 | $20.89 | $35.46 | 15,600 | — | — |
| 2006-05-25 | $20.75 | $35.22 | 13,900 | — | — |
| 2006-05-24 | $20.55 | $34.88 | 21,000 | — | — |
| 2006-05-23 | $20.33 | $34.51 | 16,300 | — | — |
| 2006-05-22 | $20.27 | $34.41 | 10,500 | — | — |
| 2006-05-19 | $20.19 | $34.27 | 17,100 | — | — |
| 2006-05-18 | $20.30 | $34.46 | 21,700 | — | — |
| 2006-05-17 | $20.21 | $34.31 | 16,800 | — | — |
| 2006-05-16 | $20.29 | $34.44 | 13,400 | — | — |
| 2006-05-15 | $20.32 | $34.49 | 15,000 | — | — |
| 2006-05-12 | $20.25 | $34.37 | 20,700 | — | — |
| 2006-05-11 | $20.40 | $34.63 | 25,900 | — | — |
| 2006-05-10 | $21.21 | $36.00 | 12,800 | — | — |
| 2006-05-09 | $21.52 | $36.53 | 13,600 | — | — |
| 2006-05-08 | $21.95 | $37.26 | 5,000 | — | — |
| 2006-05-05 | $21.98 | $37.31 | 6,600 | — | — |
| 2006-05-04 | $21.69 | $36.82 | 17,800 | — | — |
| 2006-05-03 | $21.65 | $36.75 | 5,700 | — | — |
| 2006-05-02 | $21.70 | $36.84 | 4,400 | — | — |
| 2006-05-01 | $21.37 | $36.27 | 10,600 | — | — |
| 2006-04-28 | $21.90 | $37.17 | 10,800 | — | — |
| 2006-04-27 | $21.85 | $37.09 | 5,200 | — | — |
| 2006-04-26 | $21.81 | $37.02 | 18,800 | — | — |
| 2006-04-25 | $21.60 | $36.67 | 15,500 | — | — |
| 2006-04-24 | $21.45 | $36.41 | 16,300 | — | — |
| 2006-04-21 | $21.81 | $37.02 | 31,700 | — | — |
| 2006-04-20 | $22.41 | $38.04 | 22,100 | — | — |
| 2006-04-19 | $22.70 | $38.53 | 28,900 | — | — |
| 2006-04-18 | $22.00 | $37.34 | 16,100 | — | — |
| 2006-04-17 | $20.96 | $35.58 | 10,700 | — | — |
| 2006-04-13 | $20.83 | $35.36 | 11,600 | — | — |
| 2006-04-12 | $20.80 | $35.31 | 15,900 | — | — |
| 2006-04-11 | $20.83 | $35.36 | 11,300 | — | — |
| 2006-04-10 | $20.90 | $35.48 | 13,200 | — | — |
| 2006-04-07 | $20.79 | $35.29 | 18,800 | — | — |
| 2006-04-06 | $21.89 | $37.16 | 9,300 | — | — |
| 2006-04-05 | $21.95 | $37.26 | 20,500 | — | — |
| 2006-04-04 | $22.33 | $37.90 | 6,400 | — | — |
| 2006-04-03 | $22.07 | $37.46 | 9,800 | — | — |
| 2006-03-31 | $22.38 | $37.99 | 23,400 | — | — |
| 2006-03-30 | $22.11 | $37.53 | 22,300 | — | — |
| 2006-03-29 | $22.70 | $38.53 | 10,700 | — | — |
| 2006-03-28 | $21.42 | $36.05 | 3,700 | — | — |
| 2006-03-27 | $21.66 | $36.46 | 16,000 | — | — |
| 2006-03-24 | $21.60 | $36.36 | 9,800 | — | — |
| 2006-03-23 | $21.25 | $35.77 | 6,700 | — | — |
| 2006-03-22 | $20.86 | $35.11 | 8,500 | — | — |
| 2006-03-21 | $20.69 | $34.83 | 12,300 | — | — |
| 2006-03-20 | $21.46 | $36.12 | 13,800 | — | — |
| 2006-03-17 | $21.52 | $36.22 | 87,900 | — | — |
| 2006-03-16 | $21.32 | $35.89 | 6,000 | — | — |
| 2006-03-15 | $20.90 | $35.18 | 11,800 | — | — |
| 2006-03-14 | $20.98 | $35.31 | 12,000 | — | — |
| 2006-03-13 | $20.40 | $34.34 | 14,700 | — | — |
| 2006-03-10 | $20.67 | $34.79 | 28,700 | — | — |
| 2006-03-09 | $20.76 | $34.94 | 19,600 | — | — |
| 2006-03-08 | $21.36 | $35.95 | 23,800 | — | — |
| 2006-03-07 | $21.55 | $36.27 | 11,100 | — | — |
| 2006-03-06 | $22.21 | $37.38 | 16,400 | — | — |
| 2006-03-03 | $22.44 | $37.77 | 25,100 | — | — |
| 2006-03-02 | $22.33 | $37.59 | 9,200 | — | — |
| 2006-03-01 | $22.70 | $38.21 | 12,200 | — | — |
| 2006-02-28 | $22.23 | $37.42 | 8,100 | — | — |
| 2006-02-27 | $22.47 | $37.82 | 15,500 | — | — |
| 2006-02-24 | $22.55 | $37.96 | 21,900 | — | — |
| 2006-02-23 | $22.40 | $37.70 | 15,500 | — | — |
| 2006-02-22 | $22.42 | $37.74 | 8,100 | — | — |
| 2006-02-21 | $21.88 | $36.83 | 8,400 | — | — |
| 2006-02-17 | $22.50 | $37.87 | 17,000 | — | — |
| 2006-02-16 | $22.45 | $37.79 | 5,300 | — | — |
| 2006-02-15 | $22.00 | $37.03 | 14,000 | — | — |
| 2006-02-14 | $21.30 | $35.85 | 7,600 | — | — |
| 2006-02-13 | $20.79 | $34.99 | 7,200 | — | — |
| 2006-02-10 | $21.20 | $35.68 | 6,000 | — | — |
| 2006-02-09 | $21.09 | $35.50 | 4,300 | — | — |
| 2006-02-08 | $21.15 | $35.60 | 5,600 | — | — |
| 2006-02-07 | $21.40 | $36.02 | 4,600 | — | — |
| 2006-02-06 | $21.60 | $36.36 | 11,300 | — | — |
| 2006-02-03 | $21.90 | $36.86 | 4,400 | — | — |
| 2006-02-02 | $22.14 | $37.27 | 10,900 | — | — |
| 2006-02-01 | $22.52 | $37.91 | 14,500 | — | — |
| 2006-01-31 | $22.49 | $37.86 | 36,400 | — | — |
| 2006-01-30 | $22.57 | $37.99 | 14,300 | — | — |
| 2006-01-27 | $23.44 | $39.45 | 12,800 | — | — |
| 2006-01-26 | $23.40 | $39.39 | 10,900 | — | — |
| 2006-01-25 | $22.61 | $38.06 | 21,900 | — | — |
| 2006-01-24 | $22.50 | $37.87 | 20,000 | — | — |
| 2006-01-23 | $21.50 | $36.19 | 11,200 | — | — |
| 2006-01-20 | $20.92 | $35.21 | 30,900 | — | — |
| 2006-01-19 | $21.00 | $35.35 | 4,200 | — | — |
| 2006-01-18 | $20.73 | $34.89 | 17,500 | — | — |
| 2006-01-17 | $20.82 | $35.04 | 10,900 | — | — |
| 2006-01-13 | $21.37 | $35.97 | 10,200 | — | — |
| 2006-01-12 | $21.25 | $35.77 | 10,100 | — | — |
| 2006-01-11 | $21.62 | $36.39 | 32,100 | — | — |
| 2006-01-10 | $21.77 | $36.64 | 28,800 | — | — |
| 2006-01-09 | $20.92 | $35.21 | 14,600 | — | — |
| 2006-01-06 | $20.62 | $34.71 | 18,000 | — | — |
| 2006-01-05 | $20.67 | $34.79 | 5,000 | — | — |
| 2006-01-04 | $20.50 | $34.51 | 19,100 | — | — |
| 2006-01-03 | $20.69 | $34.83 | 19,500 | — | — |