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
- 1991-06-10 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 | $25.87 | $25.87 | 2,668,400 | — | — |
| 2006-12-28 | $26.12 | $26.12 | 1,123,600 | — | — |
| 2006-12-27 | $23.53 | $23.53 | 153,700 | — | — |
| 2006-12-26 | $23.16 | $23.16 | 159,100 | — | — |
| 2006-12-22 | $22.73 | $22.73 | 128,000 | — | — |
| 2006-12-21 | $22.74 | $22.74 | 402,700 | — | — |
| 2006-12-20 | $22.14 | $22.14 | 161,700 | — | — |
| 2006-12-19 | $21.87 | $21.87 | 276,800 | — | — |
| 2006-12-18 | $22.11 | $22.11 | 389,700 | — | — |
| 2006-12-15 | $21.69 | $21.69 | 528,600 | — | — |
| 2006-12-14 | $21.51 | $21.51 | 392,500 | — | — |
| 2006-12-13 | $21.36 | $21.36 | 256,300 | — | — |
| 2006-12-12 | $20.96 | $20.96 | 209,200 | — | — |
| 2006-12-11 | $20.70 | $20.70 | 104,300 | — | — |
| 2006-12-08 | $20.90 | $20.90 | 156,200 | — | — |
| 2006-12-07 | $20.93 | $20.93 | 354,200 | — | — |
| 2006-12-06 | $20.03 | $20.03 | 198,600 | — | — |
| 2006-12-05 | $20.45 | $20.45 | 202,500 | — | — |
| 2006-12-04 | $20.68 | $20.68 | 208,800 | — | — |
| 2006-12-01 | $20.28 | $20.28 | 212,900 | — | — |
| 2006-11-30 | $20.43 | $20.43 | 178,100 | — | — |
| 2006-11-29 | $20.74 | $20.74 | 154,500 | — | — |
| 2006-11-28 | $20.57 | $20.57 | 201,700 | — | — |
| 2006-11-27 | $20.74 | $20.74 | 269,300 | — | — |
| 2006-11-24 | $20.92 | $20.92 | 72,800 | — | — |
| 2006-11-22 | $21.02 | $21.02 | 327,800 | — | — |
| 2006-11-21 | $20.88 | $20.88 | 231,500 | — | — |
| 2006-11-20 | $20.76 | $20.76 | 162,000 | — | — |
| 2006-11-17 | $21.06 | $21.06 | 218,600 | — | — |
| 2006-11-16 | $21.04 | $21.04 | 282,100 | — | — |
| 2006-11-15 | $21.19 | $21.19 | 282,100 | — | — |
| 2006-11-14 | $21.49 | $21.49 | 216,900 | — | — |
| 2006-11-13 | $21.57 | $21.57 | 451,800 | — | — |
| 2006-11-10 | $21.52 | $21.52 | 155,400 | — | — |
| 2006-11-09 | $21.23 | $21.23 | 223,700 | — | — |
| 2006-11-08 | $21.84 | $21.84 | 221,600 | — | — |
| 2006-11-07 | $22.37 | $22.37 | 284,300 | — | — |
| 2006-11-06 | $22.15 | $22.15 | 361,500 | — | — |
| 2006-11-03 | $21.27 | $21.27 | 391,700 | — | — |
| 2006-11-02 | $21.12 | $21.12 | 267,100 | — | — |
| 2006-11-01 | $21.21 | $21.21 | 314,900 | — | — |
| 2006-10-31 | $21.61 | $21.61 | 159,900 | — | — |
| 2006-10-30 | $21.88 | $21.88 | 196,100 | — | — |
| 2006-10-27 | $22.17 | $22.17 | 281,400 | — | — |
| 2006-10-26 | $22.32 | $22.32 | 263,500 | — | — |
| 2006-10-25 | $21.96 | $21.96 | 212,400 | — | — |
| 2006-10-24 | $21.42 | $21.42 | 209,600 | — | — |
| 2006-10-23 | $21.42 | $21.42 | 199,400 | — | — |
| 2006-10-20 | $21.42 | $21.42 | 275,700 | — | — |
| 2006-10-19 | $21.79 | $21.79 | 265,400 | — | — |
| 2006-10-18 | $21.85 | $21.85 | 520,300 | — | — |
| 2006-10-17 | $22.37 | $22.37 | 304,600 | — | — |
| 2006-10-16 | $22.40 | $22.40 | 321,100 | — | — |
| 2006-10-13 | $21.76 | $21.76 | 649,400 | — | — |
| 2006-10-12 | $20.65 | $20.65 | 244,600 | — | — |
| 2006-10-11 | $20.21 | $20.21 | 236,400 | — | — |
| 2006-10-10 | $20.62 | $20.62 | 170,100 | — | — |
| 2006-10-09 | $20.60 | $20.60 | 219,500 | — | — |
| 2006-10-06 | $20.21 | $20.21 | 287,200 | — | — |
| 2006-10-05 | $20.08 | $20.08 | 278,500 | — | — |
| 2006-10-04 | $20.18 | $20.18 | 433,800 | — | — |
| 2006-10-03 | $19.66 | $19.66 | 489,100 | — | — |
| 2006-10-02 | $20.17 | $20.17 | 257,400 | — | — |
| 2006-09-29 | $20.59 | $20.59 | 377,300 | — | — |
| 2006-09-28 | $20.86 | $20.86 | 269,800 | — | — |
| 2006-09-27 | $21.36 | $21.36 | 353,100 | — | — |
| 2006-09-26 | $21.70 | $21.70 | 333,700 | — | — |
| 2006-09-25 | $21.16 | $21.16 | 209,700 | — | — |
| 2006-09-22 | $20.88 | $20.88 | 113,200 | — | — |
| 2006-09-21 | $21.05 | $21.05 | 254,300 | — | — |
| 2006-09-20 | $21.19 | $21.19 | 184,900 | — | — |
| 2006-09-19 | $20.82 | $20.82 | 273,000 | — | — |
| 2006-09-18 | $21.21 | $21.21 | 305,000 | — | — |
| 2006-09-15 | $21.16 | $21.16 | 418,200 | — | — |
| 2006-09-14 | $20.50 | $20.50 | 318,700 | — | — |
| 2006-09-13 | $20.72 | $20.72 | 312,400 | — | — |
| 2006-09-12 | $20.57 | $20.57 | 271,900 | — | — |
| 2006-09-11 | $19.77 | $19.77 | 232,600 | — | — |
| 2006-09-08 | $20.04 | $20.04 | 233,800 | — | — |
| 2006-09-07 | $20.20 | $20.20 | 261,700 | — | — |
| 2006-09-06 | $20.39 | $20.39 | 382,400 | — | — |
| 2006-09-05 | $20.45 | $20.45 | 307,500 | — | — |
| 2006-09-01 | $20.89 | $20.89 | 185,100 | — | — |
| 2006-08-31 | $20.83 | $20.83 | 356,300 | — | — |
| 2006-08-30 | $20.71 | $20.71 | 288,800 | — | — |
| 2006-08-29 | $20.12 | $20.12 | 783,300 | — | — |
| 2006-08-28 | $19.23 | $19.23 | 881,200 | — | — |
| 2006-08-25 | $17.74 | $17.74 | 109,600 | — | — |
| 2006-08-24 | $17.91 | $17.91 | 150,500 | — | — |
| 2006-08-23 | $18.20 | $18.20 | 141,700 | — | — |
| 2006-08-22 | $18.09 | $18.09 | 141,300 | — | — |
| 2006-08-21 | $18.24 | $18.24 | 235,400 | — | — |
| 2006-08-18 | $18.68 | $18.68 | 229,000 | — | — |
| 2006-08-17 | $18.11 | $18.11 | 97,300 | — | — |
| 2006-08-16 | $18.10 | $18.10 | 356,200 | — | — |
| 2006-08-15 | $17.38 | $17.38 | 349,300 | — | — |
| 2006-08-14 | $16.94 | $16.94 | 325,800 | — | — |
| 2006-08-11 | $16.85 | $16.85 | 511,900 | — | — |
| 2006-08-10 | $16.97 | $16.97 | 629,600 | — | — |
| 2006-08-09 | $17.39 | $17.39 | 551,400 | — | — |
| 2006-08-08 | $18.15 | $18.15 | 232,800 | — | — |
| 2006-08-07 | $18.79 | $18.79 | 177,700 | — | — |
| 2006-08-04 | $18.78 | $18.78 | 236,600 | — | — |
| 2006-08-03 | $19.10 | $19.10 | 305,600 | — | — |
| 2006-08-02 | $18.67 | $18.67 | 313,500 | — | — |
| 2006-08-01 | $18.81 | $18.81 | 222,600 | — | — |
| 2006-07-31 | $19.03 | $19.03 | 384,400 | — | — |
| 2006-07-28 | $19.05 | $19.05 | 262,700 | — | — |
| 2006-07-27 | $18.96 | $18.96 | 247,300 | — | — |
| 2006-07-26 | $19.67 | $19.67 | 228,600 | — | — |
| 2006-07-25 | $19.73 | $19.73 | 196,800 | — | — |
| 2006-07-24 | $19.58 | $19.58 | 252,800 | — | — |
| 2006-07-21 | $19.17 | $19.17 | 218,900 | — | — |
| 2006-07-20 | $19.31 | $19.31 | 268,000 | — | — |
| 2006-07-19 | $19.66 | $19.66 | 556,300 | — | — |
| 2006-07-18 | $20.13 | $20.13 | 164,800 | — | — |
| 2006-07-17 | $20.09 | $20.09 | 228,400 | — | — |
| 2006-07-14 | $19.93 | $19.93 | 358,600 | — | — |
| 2006-07-13 | $20.72 | $20.72 | 683,700 | — | — |
| 2006-07-12 | $19.86 | $19.86 | 370,900 | — | — |
| 2006-07-11 | $20.05 | $20.05 | 297,100 | — | — |
| 2006-07-10 | $19.74 | $19.74 | 386,800 | — | — |
| 2006-07-07 | $19.57 | $19.57 | 380,500 | — | — |
| 2006-07-06 | $19.76 | $19.76 | 133,100 | — | — |
| 2006-07-05 | $19.52 | $19.52 | 198,400 | — | — |
| 2006-07-03 | $20.06 | $20.06 | 200,000 | — | — |
| 2006-06-30 | $19.75 | $19.75 | 783,600 | — | — |
| 2006-06-29 | $19.85 | $19.85 | 407,500 | — | — |
| 2006-06-28 | $19.36 | $19.36 | 255,200 | — | — |
| 2006-06-27 | $18.87 | $18.87 | 182,500 | — | — |
| 2006-06-26 | $19.38 | $19.38 | 560,700 | — | — |
| 2006-06-23 | $19.04 | $19.04 | 442,200 | — | — |
| 2006-06-22 | $18.66 | $18.66 | 265,100 | — | — |
| 2006-06-21 | $18.60 | $18.60 | 524,500 | — | — |
| 2006-06-20 | $18.68 | $18.68 | 469,000 | — | — |
| 2006-06-19 | $19.36 | $19.36 | 296,700 | — | — |
| 2006-06-16 | $19.82 | $19.82 | 438,100 | — | — |
| 2006-06-15 | $20.20 | $20.20 | 295,900 | — | — |
| 2006-06-14 | $19.56 | $19.56 | 295,100 | — | — |
| 2006-06-13 | $19.31 | $19.31 | 448,600 | — | — |
| 2006-06-12 | $19.73 | $19.73 | 284,400 | — | — |
| 2006-06-09 | $20.16 | $20.16 | 172,700 | — | — |
| 2006-06-08 | $20.08 | $20.08 | 555,900 | — | — |
| 2006-06-07 | $20.59 | $20.59 | 278,400 | — | — |
| 2006-06-06 | $20.91 | $20.91 | 260,600 | — | — |
| 2006-06-05 | $20.93 | $20.93 | 252,500 | — | — |
| 2006-06-02 | $21.82 | $21.82 | 368,800 | — | — |
| 2006-06-01 | $21.97 | $21.97 | 266,900 | — | — |
| 2006-05-31 | $21.46 | $21.46 | 586,800 | — | — |
| 2006-05-30 | $20.63 | $20.63 | 307,000 | — | — |
| 2006-05-26 | $20.61 | $20.61 | 149,800 | — | — |
| 2006-05-25 | $20.62 | $20.62 | 269,400 | — | — |
| 2006-05-24 | $20.10 | $20.10 | 346,600 | — | — |
| 2006-05-23 | $20.23 | $20.23 | 232,400 | — | — |
| 2006-05-22 | $19.88 | $19.88 | 314,100 | — | — |
| 2006-05-19 | $20.36 | $20.36 | 370,100 | — | — |
| 2006-05-18 | $20.00 | $20.00 | 203,400 | — | — |
| 2006-05-17 | $20.09 | $20.09 | 223,300 | — | — |
| 2006-05-16 | $20.12 | $20.12 | 350,900 | — | — |
| 2006-05-15 | $19.75 | $19.75 | 290,400 | — | — |
| 2006-05-12 | $20.19 | $20.19 | 1,022,700 | — | — |
| 2006-05-11 | $20.07 | $20.07 | 282,300 | — | — |
| 2006-05-10 | $20.65 | $20.65 | 198,000 | — | — |
| 2006-05-09 | $20.89 | $20.89 | 297,100 | — | — |
| 2006-05-08 | $20.68 | $20.68 | 337,100 | — | — |
| 2006-05-05 | $20.47 | $20.47 | 274,300 | — | — |
| 2006-05-04 | $20.50 | $20.50 | 301,900 | — | — |
| 2006-05-03 | $20.17 | $20.17 | 438,000 | — | — |
| 2006-05-02 | $20.46 | $20.46 | 317,000 | — | — |
| 2006-05-01 | $20.65 | $20.65 | 491,800 | — | — |
| 2006-04-28 | $21.17 | $21.17 | 207,200 | — | — |
| 2006-04-27 | $20.84 | $20.84 | 304,000 | — | — |
| 2006-04-26 | $21.31 | $21.31 | 188,400 | — | — |
| 2006-04-25 | $21.07 | $21.07 | 273,200 | — | — |
| 2006-04-24 | $21.23 | $21.23 | 406,000 | — | — |
| 2006-04-21 | $21.46 | $21.46 | 711,800 | — | — |
| 2006-04-20 | $20.53 | $20.53 | 607,000 | — | — |
| 2006-04-19 | $20.77 | $20.77 | 1,653,600 | — | — |
| 2006-04-18 | $22.37 | $22.37 | 463,300 | — | — |
| 2006-04-17 | $21.80 | $21.80 | 562,100 | — | — |
| 2006-04-13 | $20.80 | $20.80 | 127,300 | — | — |
| 2006-04-12 | $20.62 | $20.62 | 179,200 | — | — |
| 2006-04-11 | $20.55 | $20.55 | 359,000 | — | — |
| 2006-04-10 | $20.55 | $20.55 | 267,900 | — | — |
| 2006-04-07 | $20.28 | $20.28 | 245,600 | — | — |
| 2006-04-06 | $20.48 | $20.48 | 275,800 | — | — |
| 2006-04-05 | $20.13 | $20.13 | 182,900 | — | — |
| 2006-04-04 | $19.94 | $19.94 | 246,600 | — | — |
| 2006-04-03 | $19.74 | $19.74 | 390,300 | — | — |
| 2006-03-31 | $19.99 | $19.99 | 333,900 | — | — |
| 2006-03-30 | $20.12 | $20.12 | 247,200 | — | — |
| 2006-03-29 | $20.25 | $20.25 | 363,400 | — | — |
| 2006-03-28 | $20.31 | $20.31 | 664,200 | — | — |
| 2006-03-27 | $21.00 | $21.00 | 387,200 | — | — |
| 2006-03-24 | $20.76 | $20.76 | 456,200 | — | — |
| 2006-03-23 | $19.98 | $19.98 | 326,900 | — | — |
| 2006-03-22 | $19.79 | $19.79 | 1,115,800 | — | — |
| 2006-03-21 | $19.75 | $19.75 | 1,004,700 | — | — |
| 2006-03-20 | $19.98 | $19.98 | 560,900 | — | — |
| 2006-03-17 | $19.93 | $19.93 | 524,000 | — | — |
| 2006-03-16 | $19.58 | $19.58 | 562,900 | — | — |
| 2006-03-15 | $19.44 | $19.44 | 398,400 | — | — |
| 2006-03-14 | $19.04 | $19.04 | 451,800 | — | — |
| 2006-03-13 | $18.61 | $18.61 | 307,000 | — | — |
| 2006-03-10 | $18.05 | $18.05 | 151,600 | — | — |
| 2006-03-09 | $17.63 | $17.63 | 159,200 | — | — |
| 2006-03-08 | $17.96 | $17.96 | 232,600 | — | — |
| 2006-03-07 | $18.15 | $18.15 | 332,400 | — | — |
| 2006-03-06 | $18.36 | $18.36 | 223,100 | — | — |
| 2006-03-03 | $18.45 | $18.45 | 256,100 | — | — |
| 2006-03-02 | $18.16 | $18.16 | 281,000 | — | — |
| 2006-03-01 | $18.26 | $18.26 | 581,600 | — | — |
| 2006-02-28 | $17.42 | $17.42 | 323,300 | — | — |
| 2006-02-27 | $18.05 | $18.05 | 342,800 | — | — |
| 2006-02-24 | $17.92 | $17.92 | 559,900 | — | — |
| 2006-02-23 | $18.06 | $18.06 | 751,000 | — | — |
| 2006-02-22 | $18.69 | $18.69 | 587,000 | — | — |
| 2006-02-21 | $17.62 | $17.61 | 392,200 | — | — |
| 2006-02-17 | $16.98 | $16.97 | 197,400 | — | — |
| 2006-02-16 | $17.21 | $17.21 | 343,200 | — | — |
| 2006-02-15 | $17.00 | $16.99 | 222,600 | — | — |
| 2006-02-14 | $16.97 | $16.97 | 216,400 | — | — |
| 2006-02-13 | $16.92 | $16.93 | 211,200 | — | — |
| 2006-02-10 | $16.97 | $16.97 | 207,800 | — | — |
| 2006-02-09 | $16.92 | $16.92 | 391,000 | — | — |
| 2006-02-08 | $17.16 | $17.16 | 392,000 | — | — |
| 2006-02-07 | $17.37 | $17.37 | 293,400 | — | — |
| 2006-02-06 | $17.32 | $17.32 | 258,000 | — | — |
| 2006-02-03 | $17.33 | $17.34 | 236,000 | — | — |
| 2006-02-02 | $17.24 | $17.24 | 268,200 | — | — |
| 2006-02-01 | $17.34 | $17.34 | 464,200 | — | — |
| 2006-01-31 | $17.45 | $17.45 | 499,800 | — | — |
| 2006-01-30 | $17.43 | $17.43 | 1,018,800 | — | — |
| 2006-01-27 | $17.00 | $17.00 | 2,596,600 | — | — |
| 2006-01-26 | $16.18 | $16.19 | 399,400 | — | — |
| 2006-01-25 | $15.93 | $15.93 | 516,600 | — | — |
| 2006-01-24 | $16.25 | $16.25 | 411,800 | — | — |
| 2006-01-23 | $15.74 | $15.74 | 208,200 | — | — |
| 2006-01-20 | $15.72 | $15.72 | 128,800 | — | — |
| 2006-01-19 | $15.73 | $15.73 | 257,200 | — | — |
| 2006-01-18 | $15.55 | $15.55 | 282,200 | — | — |
| 2006-01-17 | $15.29 | $15.28 | 238,800 | — | — |
| 2006-01-13 | $15.21 | $15.21 | 307,400 | — | — |
| 2006-01-12 | $14.52 | $14.52 | 100,000 | — | — |
| 2006-01-11 | $14.60 | $14.60 | 70,200 | — | — |
| 2006-01-10 | $14.76 | $14.76 | 109,400 | — | — |
| 2006-01-09 | $14.49 | $14.49 | 209,400 | — | — |
| 2006-01-06 | $14.44 | $14.44 | 147,400 | — | — |
| 2006-01-05 | $14.39 | $14.39 | 87,400 | — | — |
| 2006-01-04 | $14.52 | $14.52 | 165,600 | — | — |
| 2006-01-03 | $14.52 | $14.52 | 243,800 | — | — |