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
- 1993-04-08 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 | $22.58 | $22.58 | 244,600 | — | — |
| 2006-12-28 | $22.83 | $22.83 | 180,600 | — | — |
| 2006-12-27 | $22.84 | $22.84 | 227,400 | — | — |
| 2006-12-26 | $22.56 | $22.56 | 253,700 | — | — |
| 2006-12-22 | $22.40 | $22.40 | 250,000 | — | — |
| 2006-12-21 | $22.35 | $22.35 | 213,400 | — | — |
| 2006-12-20 | $22.32 | $22.32 | 228,800 | — | — |
| 2006-12-19 | $22.29 | $22.29 | 234,200 | — | — |
| 2006-12-18 | $22.05 | $22.05 | 207,700 | — | — |
| 2006-12-15 | $22.29 | $22.29 | 413,700 | — | — |
| 2006-12-14 | $22.15 | $22.15 | 266,300 | — | — |
| 2006-12-13 | $21.97 | $21.97 | 331,900 | — | — |
| 2006-12-12 | $21.51 | $21.51 | 238,700 | — | — |
| 2006-12-11 | $21.74 | $21.74 | 121,800 | — | — |
| 2006-12-08 | $21.74 | $21.74 | 117,900 | — | — |
| 2006-12-07 | $21.66 | $21.66 | 171,300 | — | — |
| 2006-12-06 | $21.82 | $21.82 | 261,600 | — | — |
| 2006-12-05 | $21.72 | $21.72 | 254,700 | — | — |
| 2006-12-04 | $21.75 | $21.75 | 362,900 | — | — |
| 2006-12-01 | $20.91 | $20.91 | 272,000 | — | — |
| 2006-11-30 | $21.02 | $21.02 | 161,200 | — | — |
| 2006-11-29 | $21.13 | $21.13 | 212,700 | — | — |
| 2006-11-28 | $21.00 | $21.00 | 355,900 | — | — |
| 2006-11-27 | $20.98 | $20.98 | 234,700 | — | — |
| 2006-11-24 | $21.58 | $21.58 | 81,300 | — | — |
| 2006-11-22 | $21.54 | $21.54 | 221,500 | — | — |
| 2006-11-21 | $21.58 | $21.58 | 225,700 | — | — |
| 2006-11-20 | $21.97 | $21.97 | 202,100 | — | — |
| 2006-11-17 | $22.21 | $22.21 | 191,700 | — | — |
| 2006-11-16 | $22.37 | $22.37 | 230,600 | — | — |
| 2006-11-15 | $22.54 | $22.54 | 487,100 | — | — |
| 2006-11-14 | $22.06 | $22.06 | 589,100 | — | — |
| 2006-11-13 | $21.69 | $21.69 | 586,100 | — | — |
| 2006-11-10 | $22.07 | $22.07 | 496,500 | — | — |
| 2006-11-09 | $22.48 | $22.48 | 550,200 | — | — |
| 2006-11-08 | $22.77 | $22.77 | 617,500 | — | — |
| 2006-11-07 | $22.95 | $22.95 | 383,300 | — | — |
| 2006-11-06 | $22.36 | $22.36 | 260,300 | — | — |
| 2006-11-03 | $21.59 | $21.59 | 244,000 | — | — |
| 2006-11-02 | $21.68 | $21.68 | 299,600 | — | — |
| 2006-11-01 | $21.78 | $21.78 | 370,800 | — | — |
| 2006-10-31 | $21.84 | $21.84 | 258,600 | — | — |
| 2006-10-30 | $21.95 | $21.95 | 162,400 | — | — |
| 2006-10-27 | $21.85 | $21.85 | 184,200 | — | — |
| 2006-10-26 | $22.00 | $22.00 | 260,700 | — | — |
| 2006-10-25 | $21.85 | $21.85 | 383,000 | — | — |
| 2006-10-24 | $22.01 | $22.01 | 204,900 | — | — |
| 2006-10-23 | $22.30 | $22.30 | 331,000 | — | — |
| 2006-10-20 | $22.21 | $22.21 | 296,200 | — | — |
| 2006-10-19 | $22.13 | $22.13 | 343,900 | — | — |
| 2006-10-18 | $22.08 | $22.08 | 289,900 | — | — |
| 2006-10-17 | $21.89 | $21.89 | 273,700 | — | — |
| 2006-10-16 | $21.96 | $21.96 | 274,900 | — | — |
| 2006-10-13 | $21.42 | $21.42 | 153,400 | — | — |
| 2006-10-12 | $21.25 | $21.25 | 190,800 | — | — |
| 2006-10-11 | $20.90 | $20.90 | 173,900 | — | — |
| 2006-10-10 | $21.09 | $21.09 | 314,600 | — | — |
| 2006-10-09 | $21.18 | $21.18 | 192,900 | — | — |
| 2006-10-06 | $20.99 | $20.99 | 324,300 | — | — |
| 2006-10-05 | $20.97 | $20.97 | 515,000 | — | — |
| 2006-10-04 | $21.17 | $21.17 | 443,500 | — | — |
| 2006-10-03 | $21.10 | $21.10 | 256,100 | — | — |
| 2006-10-02 | $21.10 | $21.10 | 322,900 | — | — |
| 2006-09-29 | $21.54 | $21.54 | 313,600 | — | — |
| 2006-09-28 | $21.92 | $21.92 | 303,800 | — | — |
| 2006-09-27 | $21.80 | $21.80 | 515,500 | — | — |
| 2006-09-26 | $22.10 | $22.10 | 516,600 | — | — |
| 2006-09-25 | $21.17 | $21.17 | 354,500 | — | — |
| 2006-09-22 | $20.82 | $20.82 | 458,200 | — | — |
| 2006-09-21 | $20.99 | $20.99 | 546,000 | — | — |
| 2006-09-20 | $21.23 | $21.23 | 500,900 | — | — |
| 2006-09-19 | $20.37 | $20.37 | 385,100 | — | — |
| 2006-09-18 | $20.18 | $20.18 | 346,000 | — | — |
| 2006-09-15 | $20.30 | $20.30 | 692,900 | — | — |
| 2006-09-14 | $20.35 | $20.35 | 464,200 | — | — |
| 2006-09-13 | $20.62 | $20.62 | 842,200 | — | — |
| 2006-09-12 | $20.61 | $20.61 | 708,400 | — | — |
| 2006-09-11 | $19.97 | $19.97 | 388,900 | — | — |
| 2006-09-08 | $19.82 | $19.82 | 361,300 | — | — |
| 2006-09-07 | $19.44 | $19.44 | 495,800 | — | — |
| 2006-09-06 | $19.04 | $19.04 | 422,500 | — | — |
| 2006-09-05 | $19.15 | $19.15 | 660,100 | — | — |
| 2006-09-01 | $18.90 | $18.90 | 404,000 | — | — |
| 2006-08-31 | $18.82 | $18.82 | 281,300 | — | — |
| 2006-08-30 | $18.79 | $18.79 | 280,600 | — | — |
| 2006-08-29 | $18.94 | $18.94 | 766,800 | — | — |
| 2006-08-28 | $18.14 | $18.14 | 1,302,200 | — | — |
| 2006-08-25 | $17.58 | $17.58 | 443,700 | — | — |
| 2006-08-24 | $17.23 | $17.23 | 441,400 | — | — |
| 2006-08-23 | $17.22 | $17.22 | 657,600 | — | — |
| 2006-08-22 | $17.76 | $17.76 | 904,700 | — | — |
| 2006-08-21 | $18.03 | $18.03 | 650,800 | — | — |
| 2006-08-18 | $18.51 | $18.51 | 472,400 | — | — |
| 2006-08-17 | $18.79 | $18.79 | 432,800 | — | — |
| 2006-08-16 | $18.84 | $18.84 | 757,500 | — | — |
| 2006-08-15 | $18.86 | $18.86 | 917,400 | — | — |
| 2006-08-14 | $18.88 | $18.88 | 471,000 | — | — |
| 2006-08-11 | $18.49 | $18.49 | 423,100 | — | — |
| 2006-08-10 | $18.05 | $18.05 | 644,400 | — | — |
| 2006-08-09 | $18.52 | $18.52 | 308,500 | — | — |
| 2006-08-08 | $18.98 | $18.98 | 968,900 | — | — |
| 2006-08-07 | $18.14 | $18.14 | 152,000 | — | — |
| 2006-08-04 | $18.46 | $18.46 | 452,600 | — | — |
| 2006-08-03 | $18.30 | $18.30 | 289,900 | — | — |
| 2006-08-02 | $18.27 | $18.27 | 222,000 | — | — |
| 2006-08-01 | $17.91 | $17.91 | 292,900 | — | — |
| 2006-07-31 | $18.16 | $18.16 | 311,100 | — | — |
| 2006-07-28 | $18.20 | $18.20 | 291,800 | — | — |
| 2006-07-27 | $17.98 | $17.98 | 201,400 | — | — |
| 2006-07-26 | $18.67 | $18.67 | 193,600 | — | — |
| 2006-07-25 | $18.80 | $18.80 | 305,700 | — | — |
| 2006-07-24 | $18.71 | $18.71 | 459,200 | — | — |
| 2006-07-21 | $17.91 | $17.91 | 367,100 | — | — |
| 2006-07-20 | $18.06 | $18.06 | 327,700 | — | — |
| 2006-07-19 | $18.29 | $18.29 | 398,600 | — | — |
| 2006-07-18 | $17.61 | $17.61 | 242,700 | — | — |
| 2006-07-17 | $17.56 | $17.56 | 225,100 | — | — |
| 2006-07-14 | $17.63 | $17.63 | 332,200 | — | — |
| 2006-07-13 | $17.80 | $17.80 | 397,100 | — | — |
| 2006-07-12 | $17.78 | $17.78 | 304,800 | — | — |
| 2006-07-11 | $18.40 | $18.40 | 308,800 | — | — |
| 2006-07-10 | $18.32 | $18.32 | 273,700 | — | — |
| 2006-07-07 | $18.19 | $18.19 | 390,900 | — | — |
| 2006-07-06 | $18.26 | $18.26 | 448,600 | — | — |
| 2006-07-05 | $17.76 | $17.76 | 501,900 | — | — |
| 2006-07-03 | $18.15 | $18.15 | 200,700 | — | — |
| 2006-06-30 | $18.01 | $18.01 | 755,900 | — | — |
| 2006-06-29 | $17.79 | $17.79 | 441,400 | — | — |
| 2006-06-28 | $17.12 | $17.12 | 388,800 | — | — |
| 2006-06-27 | $17.04 | $17.04 | 480,100 | — | — |
| 2006-06-26 | $17.00 | $17.00 | 284,100 | — | — |
| 2006-06-23 | $16.98 | $16.98 | 328,900 | — | — |
| 2006-06-22 | $16.95 | $16.95 | 587,500 | — | — |
| 2006-06-21 | $17.28 | $17.28 | 425,800 | — | — |
| 2006-06-20 | $17.43 | $17.43 | 363,200 | — | — |
| 2006-06-19 | $17.40 | $17.40 | 510,600 | — | — |
| 2006-06-16 | $17.99 | $17.99 | 1,304,500 | — | — |
| 2006-06-15 | $18.09 | $18.09 | 707,100 | — | — |
| 2006-06-14 | $17.99 | $17.99 | 559,200 | — | — |
| 2006-06-13 | $17.86 | $17.86 | 551,300 | — | — |
| 2006-06-12 | $18.14 | $18.14 | 707,400 | — | — |
| 2006-06-09 | $18.37 | $18.37 | 1,380,100 | — | — |
| 2006-06-08 | $18.33 | $18.33 | 516,300 | — | — |
| 2006-06-07 | $18.94 | $18.94 | 565,500 | — | — |
| 2006-06-06 | $18.57 | $18.57 | 750,600 | — | — |
| 2006-06-05 | $17.74 | $17.74 | 417,600 | — | — |
| 2006-06-02 | $18.38 | $18.38 | 304,700 | — | — |
| 2006-06-01 | $18.50 | $18.50 | 422,000 | — | — |
| 2006-05-31 | $18.23 | $18.23 | 439,800 | — | — |
| 2006-05-30 | $18.00 | $18.00 | 629,300 | — | — |
| 2006-05-26 | $19.15 | $19.15 | 664,800 | — | — |
| 2006-05-25 | $17.83 | $17.83 | 455,600 | — | — |
| 2006-05-24 | $17.92 | $17.92 | 632,000 | — | — |
| 2006-05-23 | $17.67 | $17.67 | 490,800 | — | — |
| 2006-05-22 | $18.38 | $18.38 | 798,800 | — | — |
| 2006-05-19 | $18.07 | $18.07 | 605,400 | — | — |
| 2006-05-18 | $17.59 | $17.59 | 568,700 | — | — |
| 2006-05-17 | $18.10 | $18.10 | 783,400 | — | — |
| 2006-05-16 | $17.49 | $17.49 | 2,088,600 | — | — |
| 2006-05-15 | $16.09 | $16.09 | 556,000 | — | — |
| 2006-05-12 | $16.01 | $16.01 | 394,300 | — | — |
| 2006-05-11 | $16.09 | $16.09 | 466,600 | — | — |
| 2006-05-10 | $16.42 | $16.42 | 316,600 | — | — |
| 2006-05-09 | $16.46 | $16.46 | 256,900 | — | — |
| 2006-05-08 | $16.55 | $16.55 | 198,300 | — | — |
| 2006-05-05 | $16.42 | $16.42 | 251,000 | — | — |
| 2006-05-04 | $16.40 | $16.40 | 240,800 | — | — |
| 2006-05-03 | $16.27 | $16.27 | 372,800 | — | — |
| 2006-05-02 | $16.15 | $16.15 | 329,100 | — | — |
| 2006-05-01 | $16.01 | $16.01 | 764,900 | — | — |
| 2006-04-28 | $16.26 | $16.26 | 527,100 | — | — |
| 2006-04-27 | $16.12 | $16.12 | 479,700 | — | — |
| 2006-04-26 | $16.13 | $16.13 | 391,800 | — | — |
| 2006-04-25 | $16.04 | $16.04 | 603,400 | — | — |
| 2006-04-24 | $16.20 | $16.20 | 545,100 | — | — |
| 2006-04-21 | $16.40 | $16.40 | 677,100 | — | — |
| 2006-04-20 | $16.75 | $16.75 | 775,100 | — | — |
| 2006-04-19 | $17.06 | $17.06 | 905,300 | — | — |
| 2006-04-18 | $16.70 | $16.70 | 822,400 | — | — |
| 2006-04-17 | $16.68 | $16.68 | 555,000 | — | — |
| 2006-04-13 | $16.91 | $16.91 | 692,000 | — | — |
| 2006-04-12 | $16.80 | $16.80 | 503,900 | — | — |
| 2006-04-11 | $16.91 | $16.91 | 510,400 | — | — |
| 2006-04-10 | $17.16 | $17.16 | 834,900 | — | — |
| 2006-04-07 | $17.10 | $17.10 | 767,300 | — | — |
| 2006-04-06 | $17.33 | $17.33 | 645,300 | — | — |
| 2006-04-05 | $17.60 | $17.60 | 803,000 | — | — |
| 2006-04-04 | $18.70 | $18.70 | 358,200 | — | — |
| 2006-04-03 | $17.98 | $17.98 | 511,200 | — | — |
| 2006-03-31 | $18.58 | $18.58 | 409,500 | — | — |
| 2006-03-30 | $18.39 | $18.39 | 416,900 | — | — |
| 2006-03-29 | $18.61 | $18.61 | 456,400 | — | — |
| 2006-03-28 | $18.81 | $18.81 | 600,300 | — | — |
| 2006-03-27 | $19.43 | $19.43 | 1,028,700 | — | — |
| 2006-03-24 | $19.11 | $19.11 | 667,100 | — | — |
| 2006-03-23 | $18.73 | $18.73 | 375,200 | — | — |
| 2006-03-22 | $18.80 | $18.80 | 250,100 | — | — |
| 2006-03-21 | $18.68 | $18.68 | 724,700 | — | — |
| 2006-03-20 | $18.49 | $18.49 | 445,500 | — | — |
| 2006-03-17 | $18.04 | $18.04 | 899,700 | — | — |
| 2006-03-16 | $17.38 | $17.38 | 402,800 | — | — |
| 2006-03-15 | $17.46 | $17.46 | 411,600 | — | — |
| 2006-03-14 | $17.64 | $17.64 | 310,400 | — | — |
| 2006-03-13 | $17.44 | $17.44 | 401,100 | — | — |
| 2006-03-10 | $17.33 | $17.33 | 329,600 | — | — |
| 2006-03-09 | $17.00 | $17.00 | 520,400 | — | — |
| 2006-03-08 | $17.00 | $17.00 | 411,100 | — | — |
| 2006-03-07 | $16.98 | $16.98 | 640,400 | — | — |
| 2006-03-06 | $17.01 | $17.01 | 396,200 | — | — |
| 2006-03-03 | $17.04 | $17.04 | 442,600 | — | — |
| 2006-03-02 | $17.45 | $17.45 | 560,200 | — | — |
| 2006-03-01 | $17.18 | $17.18 | 447,700 | — | — |
| 2006-02-28 | $17.02 | $17.02 | 407,800 | — | — |
| 2006-02-27 | $17.13 | $17.13 | 428,400 | — | — |
| 2006-02-24 | $17.13 | $17.13 | 1,343,800 | — | — |
| 2006-02-23 | $17.27 | $17.27 | 606,400 | — | — |
| 2006-02-22 | $17.70 | $17.70 | 741,500 | — | — |
| 2006-02-21 | $18.53 | $18.53 | 720,000 | — | — |
| 2006-02-17 | $18.41 | $18.41 | 354,800 | — | — |
| 2006-02-16 | $18.29 | $18.29 | 377,400 | — | — |
| 2006-02-15 | $18.35 | $18.35 | 340,500 | — | — |
| 2006-02-14 | $18.18 | $18.18 | 391,700 | — | — |
| 2006-02-13 | $18.00 | $18.00 | 383,400 | — | — |
| 2006-02-10 | $18.08 | $18.08 | 444,600 | — | — |
| 2006-02-09 | $17.85 | $17.85 | 438,500 | — | — |
| 2006-02-08 | $17.83 | $17.83 | 830,000 | — | — |
| 2006-02-07 | $18.10 | $18.10 | 1,240,200 | — | — |
| 2006-02-06 | $17.35 | $17.35 | 928,100 | — | — |
| 2006-02-03 | $17.38 | $17.38 | 7,944,400 | — | — |
| 2006-02-02 | $23.19 | $23.19 | 1,546,500 | — | — |
| 2006-02-01 | $23.58 | $23.58 | 408,600 | — | — |
| 2006-01-31 | $23.69 | $23.69 | 683,200 | — | — |
| 2006-01-30 | $22.77 | $22.77 | 228,800 | — | — |
| 2006-01-27 | $22.91 | $22.91 | 305,500 | — | — |
| 2006-01-26 | $23.00 | $23.00 | 277,200 | — | — |
| 2006-01-25 | $22.80 | $22.80 | 364,100 | — | — |
| 2006-01-24 | $22.75 | $22.75 | 363,400 | — | — |
| 2006-01-23 | $22.57 | $22.57 | 332,300 | — | — |
| 2006-01-20 | $22.53 | $22.53 | 331,900 | — | — |
| 2006-01-19 | $22.86 | $22.86 | 835,700 | — | — |
| 2006-01-18 | $23.02 | $23.02 | 1,009,900 | — | — |
| 2006-01-17 | $22.01 | $22.01 | 611,600 | — | — |
| 2006-01-13 | $22.14 | $22.14 | 414,400 | — | — |
| 2006-01-12 | $22.21 | $22.21 | 571,100 | — | — |
| 2006-01-11 | $22.49 | $22.49 | 857,500 | — | — |
| 2006-01-10 | $22.99 | $22.99 | 482,400 | — | — |
| 2006-01-09 | $23.19 | $23.19 | 596,600 | — | — |
| 2006-01-06 | $22.83 | $22.83 | 531,300 | — | — |
| 2006-01-05 | $23.02 | $23.02 | 770,000 | — | — |
| 2006-01-04 | $22.22 | $22.22 | 838,000 | — | — |
| 2006-01-03 | $21.98 | $21.98 | 730,200 | — | — |