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
- 1986-09-02 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 | $18.27 | $59.43 | 145,700 | — | — |
| 2006-12-28 | $18.53 | $60.28 | 150,600 | — | — |
| 2006-12-27 | $18.74 | $60.96 | 170,700 | — | — |
| 2006-12-26 | $18.34 | $59.66 | 85,200 | — | — |
| 2006-12-22 | $17.90 | $58.23 | 110,700 | — | — |
| 2006-12-21 | $17.90 | $58.23 | 240,200 | — | — |
| 2006-12-20 | $18.12 | $58.94 | 95,100 | — | — |
| 2006-12-19 | $17.97 | $58.45 | 168,900 | — | — |
| 2006-12-18 | $17.90 | $58.23 | 163,000 | — | — |
| 2006-12-15 | $18.35 | $59.69 | 318,800 | — | — |
| 2006-12-14 | $18.20 | $59.20 | 115,200 | — | — |
| 2006-12-13 | $18.04 | $58.68 | 119,600 | — | — |
| 2006-12-12 | $17.99 | $58.52 | 160,200 | — | — |
| 2006-12-11 | $17.98 | $58.49 | 126,800 | — | — |
| 2006-12-08 | $17.85 | $58.06 | 161,800 | — | — |
| 2006-12-07 | $17.81 | $57.93 | 123,200 | — | — |
| 2006-12-06 | $17.87 | $58.13 | 211,400 | — | — |
| 2006-12-05 | $18.06 | $58.75 | 190,700 | — | — |
| 2006-12-04 | $18.02 | $58.62 | 244,800 | — | — |
| 2006-12-01 | $17.56 | $57.12 | 184,700 | — | — |
| 2006-11-30 | $17.92 | $58.29 | 188,600 | — | — |
| 2006-11-29 | $17.87 | $58.13 | 236,000 | — | — |
| 2006-11-28 | $17.70 | $56.81 | 127,700 | — | — |
| 2006-11-27 | $17.52 | $56.23 | 245,100 | — | — |
| 2006-11-24 | $17.96 | $57.65 | 73,200 | — | — |
| 2006-11-22 | $17.94 | $57.58 | 199,500 | — | — |
| 2006-11-21 | $18.40 | $59.06 | 123,500 | — | — |
| 2006-11-20 | $18.39 | $59.03 | 162,400 | — | — |
| 2006-11-17 | $18.35 | $58.90 | 104,500 | — | — |
| 2006-11-16 | $18.37 | $58.96 | 149,600 | — | — |
| 2006-11-15 | $18.23 | $58.51 | 235,600 | — | — |
| 2006-11-14 | $17.97 | $57.68 | 165,700 | — | — |
| 2006-11-13 | $17.57 | $56.39 | 138,000 | — | — |
| 2006-11-10 | $17.40 | $55.85 | 214,100 | — | — |
| 2006-11-09 | $17.18 | $55.14 | 130,200 | — | — |
| 2006-11-08 | $17.46 | $56.04 | 189,800 | — | — |
| 2006-11-07 | $17.27 | $55.43 | 260,700 | — | — |
| 2006-11-06 | $17.17 | $55.11 | 246,800 | — | — |
| 2006-11-03 | $16.80 | $53.92 | 145,600 | — | — |
| 2006-11-02 | $16.66 | $53.47 | 168,500 | — | — |
| 2006-11-01 | $16.66 | $53.47 | 181,700 | — | — |
| 2006-10-31 | $16.93 | $54.34 | 198,700 | — | — |
| 2006-10-30 | $17.17 | $55.11 | 235,700 | — | — |
| 2006-10-27 | $17.21 | $55.24 | 144,500 | — | — |
| 2006-10-26 | $17.54 | $56.30 | 184,300 | — | — |
| 2006-10-25 | $17.24 | $55.33 | 223,800 | — | — |
| 2006-10-24 | $17.07 | $54.79 | 160,600 | — | — |
| 2006-10-23 | $16.99 | $54.53 | 258,100 | — | — |
| 2006-10-20 | $16.73 | $53.70 | 285,800 | — | — |
| 2006-10-19 | $17.10 | $54.89 | 146,200 | — | — |
| 2006-10-18 | $17.00 | $54.56 | 159,700 | — | — |
| 2006-10-17 | $17.00 | $54.56 | 134,400 | — | — |
| 2006-10-16 | $16.93 | $54.34 | 232,400 | — | — |
| 2006-10-13 | $16.99 | $54.53 | 201,300 | — | — |
| 2006-10-12 | $17.00 | $54.56 | 162,800 | — | — |
| 2006-10-11 | $16.66 | $53.47 | 170,900 | — | — |
| 2006-10-10 | $16.81 | $53.95 | 123,200 | — | — |
| 2006-10-09 | $16.94 | $54.37 | 146,500 | — | — |
| 2006-10-06 | $16.68 | $53.54 | 89,200 | — | — |
| 2006-10-05 | $16.95 | $54.40 | 130,300 | — | — |
| 2006-10-04 | $16.79 | $53.89 | 153,000 | — | — |
| 2006-10-03 | $16.38 | $52.57 | 97,200 | — | — |
| 2006-10-02 | $16.44 | $52.77 | 154,300 | — | — |
| 2006-09-29 | $16.66 | $53.47 | 189,800 | — | — |
| 2006-09-28 | $16.96 | $54.44 | 150,300 | — | — |
| 2006-09-27 | $17.00 | $54.56 | 124,100 | — | — |
| 2006-09-26 | $16.90 | $54.24 | 240,900 | — | — |
| 2006-09-25 | $16.89 | $54.21 | 201,000 | — | — |
| 2006-09-22 | $16.47 | $52.86 | 135,800 | — | — |
| 2006-09-21 | $16.66 | $53.47 | 210,900 | — | — |
| 2006-09-20 | $17.00 | $54.56 | 161,500 | — | — |
| 2006-09-19 | $16.66 | $53.47 | 190,300 | — | — |
| 2006-09-18 | $16.55 | $53.12 | 167,900 | — | — |
| 2006-09-15 | $16.69 | $53.57 | 352,700 | — | — |
| 2006-09-14 | $16.68 | $53.54 | 135,600 | — | — |
| 2006-09-13 | $16.77 | $53.83 | 185,300 | — | — |
| 2006-09-12 | $16.69 | $53.57 | 187,300 | — | — |
| 2006-09-11 | $16.37 | $52.54 | 135,200 | — | — |
| 2006-09-08 | $16.33 | $52.41 | 180,700 | — | — |
| 2006-09-07 | $16.05 | $51.51 | 127,700 | — | — |
| 2006-09-06 | $16.28 | $52.25 | 101,900 | — | — |
| 2006-09-05 | $16.40 | $52.64 | 98,200 | — | — |
| 2006-09-01 | $16.29 | $52.29 | 127,800 | — | — |
| 2006-08-31 | $16.37 | $52.54 | 289,800 | — | — |
| 2006-08-30 | $16.37 | $52.54 | 402,300 | — | — |
| 2006-08-29 | $16.52 | $52.27 | 383,600 | — | — |
| 2006-08-28 | $16.47 | $52.11 | 489,700 | — | — |
| 2006-08-25 | $16.50 | $52.21 | 86,600 | — | — |
| 2006-08-24 | $16.53 | $52.30 | 117,900 | — | — |
| 2006-08-23 | $16.41 | $51.92 | 186,000 | — | — |
| 2006-08-22 | $16.64 | $52.65 | 206,300 | — | — |
| 2006-08-21 | $16.50 | $52.21 | 68,500 | — | — |
| 2006-08-18 | $16.69 | $52.81 | 115,400 | — | — |
| 2006-08-17 | $16.67 | $52.74 | 88,400 | — | — |
| 2006-08-16 | $16.58 | $52.46 | 176,200 | — | — |
| 2006-08-15 | $16.46 | $52.08 | 180,300 | — | — |
| 2006-08-14 | $15.90 | $50.31 | 109,700 | — | — |
| 2006-08-11 | $15.91 | $50.34 | 82,200 | — | — |
| 2006-08-10 | $16.01 | $50.66 | 131,600 | — | — |
| 2006-08-09 | $15.85 | $50.15 | 152,400 | — | — |
| 2006-08-08 | $16.06 | $50.81 | 180,300 | — | — |
| 2006-08-07 | $16.21 | $51.29 | 164,500 | — | — |
| 2006-08-04 | $16.37 | $51.79 | 181,700 | — | — |
| 2006-08-03 | $16.40 | $51.89 | 241,700 | — | — |
| 2006-08-02 | $16.09 | $50.91 | 248,500 | — | — |
| 2006-08-01 | $16.27 | $51.48 | 110,000 | — | — |
| 2006-07-31 | $16.54 | $52.33 | 215,600 | — | — |
| 2006-07-28 | $16.63 | $52.62 | 210,000 | — | — |
| 2006-07-27 | $16.06 | $50.81 | 167,400 | — | — |
| 2006-07-26 | $16.39 | $51.86 | 334,300 | — | — |
| 2006-07-25 | $16.60 | $52.52 | 443,100 | — | — |
| 2006-07-24 | $16.26 | $51.45 | 154,800 | — | — |
| 2006-07-21 | $15.85 | $50.15 | 220,000 | — | — |
| 2006-07-20 | $15.94 | $50.43 | 201,700 | — | — |
| 2006-07-19 | $16.30 | $51.57 | 236,000 | — | — |
| 2006-07-18 | $15.77 | $49.90 | 164,700 | — | — |
| 2006-07-17 | $15.46 | $48.92 | 153,500 | — | — |
| 2006-07-14 | $15.32 | $48.47 | 167,500 | — | — |
| 2006-07-13 | $15.34 | $48.54 | 172,000 | — | — |
| 2006-07-12 | $15.59 | $49.33 | 147,500 | — | — |
| 2006-07-11 | $16.00 | $50.62 | 149,800 | — | — |
| 2006-07-10 | $15.93 | $50.40 | 84,600 | — | — |
| 2006-07-07 | $15.74 | $49.80 | 214,500 | — | — |
| 2006-07-06 | $15.92 | $50.37 | 134,100 | — | — |
| 2006-07-05 | $15.73 | $49.77 | 138,000 | — | — |
| 2006-07-03 | $15.99 | $50.59 | 96,300 | — | — |
| 2006-06-30 | $15.77 | $49.90 | 847,800 | — | — |
| 2006-06-29 | $16.05 | $50.78 | 266,100 | — | — |
| 2006-06-28 | $15.39 | $48.69 | 172,100 | — | — |
| 2006-06-27 | $15.42 | $48.79 | 253,900 | — | — |
| 2006-06-26 | $15.70 | $49.67 | 224,500 | — | — |
| 2006-06-23 | $15.32 | $48.47 | 230,200 | — | — |
| 2006-06-22 | $15.51 | $49.07 | 319,900 | — | — |
| 2006-06-21 | $15.74 | $49.80 | 409,900 | — | — |
| 2006-06-20 | $15.49 | $49.01 | 252,200 | — | — |
| 2006-06-19 | $15.61 | $49.39 | 169,300 | — | — |
| 2006-06-16 | $15.99 | $50.59 | 746,300 | — | — |
| 2006-06-15 | $16.20 | $51.26 | 152,900 | — | — |
| 2006-06-14 | $15.84 | $50.12 | 137,100 | — | — |
| 2006-06-13 | $15.90 | $50.31 | 204,400 | — | — |
| 2006-06-12 | $15.88 | $50.24 | 252,300 | — | — |
| 2006-06-09 | $16.11 | $50.97 | 134,500 | — | — |
| 2006-06-08 | $16.47 | $52.11 | 218,400 | — | — |
| 2006-06-07 | $16.26 | $51.45 | 182,600 | — | — |
| 2006-06-06 | $16.14 | $51.07 | 246,200 | — | — |
| 2006-06-05 | $15.93 | $50.40 | 255,300 | — | — |
| 2006-06-02 | $16.50 | $52.21 | 153,000 | — | — |
| 2006-06-01 | $16.58 | $52.46 | 170,500 | — | — |
| 2006-05-31 | $16.13 | $51.04 | 176,400 | — | — |
| 2006-05-30 | $16.05 | $50.78 | 153,400 | — | — |
| 2006-05-26 | $16.56 | $52.40 | 143,900 | — | — |
| 2006-05-25 | $16.60 | $52.52 | 184,500 | — | — |
| 2006-05-24 | $16.46 | $52.08 | 250,900 | — | — |
| 2006-05-23 | $16.19 | $51.23 | 280,100 | — | — |
| 2006-05-22 | $16.27 | $51.48 | 267,800 | — | — |
| 2006-05-19 | $15.96 | $50.50 | 212,700 | — | — |
| 2006-05-18 | $15.53 | $49.14 | 200,300 | — | — |
| 2006-05-17 | $15.79 | $49.96 | 215,700 | — | — |
| 2006-05-16 | $15.89 | $50.28 | 214,000 | — | — |
| 2006-05-15 | $15.99 | $50.59 | 346,400 | — | — |
| 2006-05-12 | $15.82 | $49.31 | 333,900 | — | — |
| 2006-05-11 | $16.01 | $49.90 | 211,200 | — | — |
| 2006-05-10 | $16.32 | $50.87 | 282,200 | — | — |
| 2006-05-09 | $16.41 | $51.15 | 126,100 | — | — |
| 2006-05-08 | $16.41 | $51.15 | 103,900 | — | — |
| 2006-05-05 | $16.57 | $51.65 | 183,500 | — | — |
| 2006-05-04 | $16.30 | $50.81 | 70,200 | — | — |
| 2006-05-03 | $16.30 | $50.81 | 138,500 | — | — |
| 2006-05-02 | $16.47 | $51.34 | 166,100 | — | — |
| 2006-05-01 | $16.18 | $50.43 | 336,600 | — | — |
| 2006-04-28 | $16.78 | $52.30 | 327,200 | — | — |
| 2006-04-27 | $16.40 | $51.12 | 188,400 | — | — |
| 2006-04-26 | $16.39 | $51.09 | 126,300 | — | — |
| 2006-04-25 | $16.25 | $50.65 | 171,700 | — | — |
| 2006-04-24 | $16.32 | $50.87 | 182,800 | — | — |
| 2006-04-21 | $16.60 | $51.74 | 339,200 | — | — |
| 2006-04-20 | $16.34 | $50.93 | 78,400 | — | — |
| 2006-04-19 | $16.60 | $51.74 | 135,500 | — | — |
| 2006-04-18 | $16.57 | $51.65 | 243,100 | — | — |
| 2006-04-17 | $16.23 | $50.59 | 138,000 | — | — |
| 2006-04-13 | $16.56 | $51.62 | 96,100 | — | — |
| 2006-04-12 | $16.55 | $51.59 | 90,900 | — | — |
| 2006-04-11 | $16.50 | $51.43 | 211,600 | — | — |
| 2006-04-10 | $16.73 | $52.15 | 103,800 | — | — |
| 2006-04-07 | $16.68 | $51.99 | 129,000 | — | — |
| 2006-04-06 | $16.95 | $52.83 | 75,400 | — | — |
| 2006-04-05 | $17.00 | $52.99 | 95,000 | — | — |
| 2006-04-04 | $17.02 | $53.05 | 111,400 | — | — |
| 2006-04-03 | $17.05 | $53.14 | 138,400 | — | — |
| 2006-03-31 | $17.10 | $53.30 | 129,800 | — | — |
| 2006-03-30 | $17.00 | $52.99 | 113,800 | — | — |
| 2006-03-29 | $17.15 | $53.46 | 112,000 | — | — |
| 2006-03-28 | $17.07 | $53.21 | 150,200 | — | — |
| 2006-03-27 | $16.97 | $52.90 | 390,700 | — | — |
| 2006-03-24 | $17.02 | $53.05 | 410,700 | — | — |
| 2006-03-23 | $16.95 | $52.83 | 187,600 | — | — |
| 2006-03-22 | $17.05 | $53.14 | 116,400 | — | — |
| 2006-03-21 | $16.68 | $51.99 | 126,000 | — | — |
| 2006-03-20 | $16.76 | $52.24 | 210,600 | — | — |
| 2006-03-17 | $16.84 | $52.49 | 448,000 | — | — |
| 2006-03-16 | $16.73 | $52.15 | 166,300 | — | — |
| 2006-03-15 | $16.84 | $52.49 | 157,400 | — | — |
| 2006-03-14 | $16.76 | $52.24 | 152,800 | — | — |
| 2006-03-13 | $16.64 | $51.87 | 129,300 | — | — |
| 2006-03-10 | $16.67 | $51.96 | 93,900 | — | — |
| 2006-03-09 | $16.30 | $50.81 | 141,000 | — | — |
| 2006-03-08 | $16.38 | $51.06 | 195,600 | — | — |
| 2006-03-07 | $16.42 | $51.18 | 176,300 | — | — |
| 2006-03-06 | $16.36 | $50.99 | 220,300 | — | — |
| 2006-03-03 | $16.69 | $52.02 | 294,300 | — | — |
| 2006-03-02 | $16.54 | $51.56 | 229,600 | — | — |
| 2006-03-01 | $16.58 | $51.68 | 167,800 | — | — |
| 2006-02-28 | $16.49 | $50.67 | 161,600 | — | — |
| 2006-02-27 | $16.78 | $51.56 | 66,300 | — | — |
| 2006-02-24 | $16.56 | $50.88 | 97,100 | — | — |
| 2006-02-23 | $16.61 | $51.04 | 110,400 | — | — |
| 2006-02-22 | $16.73 | $51.40 | 86,800 | — | — |
| 2006-02-21 | $16.33 | $50.18 | 148,100 | — | — |
| 2006-02-17 | $16.42 | $50.45 | 92,500 | — | — |
| 2006-02-16 | $16.59 | $50.97 | 95,000 | — | — |
| 2006-02-15 | $16.60 | $51.00 | 95,200 | — | — |
| 2006-02-14 | $16.55 | $50.85 | 148,500 | — | — |
| 2006-02-13 | $16.33 | $50.18 | 247,200 | — | — |
| 2006-02-10 | $16.31 | $50.11 | 122,900 | — | — |
| 2006-02-09 | $16.30 | $50.08 | 157,400 | — | — |
| 2006-02-08 | $16.29 | $50.05 | 224,700 | — | — |
| 2006-02-07 | $16.22 | $49.84 | 149,700 | — | — |
| 2006-02-06 | $16.16 | $49.65 | 120,100 | — | — |
| 2006-02-03 | $16.19 | $49.74 | 172,700 | — | — |
| 2006-02-02 | $16.26 | $49.96 | 239,900 | — | — |
| 2006-02-01 | $16.71 | $51.34 | 166,100 | — | — |
| 2006-01-31 | $16.84 | $51.74 | 193,300 | — | — |
| 2006-01-30 | $16.83 | $51.71 | 132,600 | — | — |
| 2006-01-27 | $17.30 | $53.16 | 145,400 | — | — |
| 2006-01-26 | $17.25 | $53.00 | 159,000 | — | — |
| 2006-01-25 | $17.10 | $52.54 | 378,500 | — | — |
| 2006-01-24 | $17.15 | $52.69 | 219,200 | — | — |
| 2006-01-23 | $16.95 | $52.08 | 119,500 | — | — |
| 2006-01-20 | $16.75 | $51.47 | 131,800 | — | — |
| 2006-01-19 | $17.19 | $52.82 | 100,600 | — | — |
| 2006-01-18 | $16.99 | $52.20 | 113,800 | — | — |
| 2006-01-17 | $17.04 | $52.36 | 127,500 | — | — |
| 2006-01-13 | $17.10 | $52.54 | 82,400 | — | — |
| 2006-01-12 | $17.11 | $52.57 | 77,200 | — | — |
| 2006-01-11 | $17.33 | $53.25 | 120,100 | — | — |
| 2006-01-10 | $17.56 | $53.95 | 99,200 | — | — |
| 2006-01-09 | $17.56 | $53.95 | 102,000 | — | — |
| 2006-01-06 | $17.46 | $53.65 | 114,300 | — | — |
| 2006-01-05 | $17.44 | $53.59 | 74,100 | — | — |
| 2006-01-04 | $17.56 | $53.95 | 134,100 | — | — |
| 2006-01-03 | $17.50 | $53.77 | 191,300 | — | — |