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
- 1981-06-09 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 | $25.91 | $25.91 | 123,200 | — | — |
| 2006-12-28 | $23.64 | $23.64 | 43,300 | — | — |
| 2006-12-27 | $24.35 | $24.35 | 84,500 | — | — |
| 2006-12-26 | $23.97 | $23.97 | 42,800 | — | — |
| 2006-12-22 | $23.34 | $23.34 | 84,700 | — | — |
| 2006-12-21 | $23.60 | $23.60 | 44,800 | — | — |
| 2006-12-20 | $23.39 | $23.39 | 10,000 | — | — |
| 2006-12-19 | $23.46 | $23.46 | 65,400 | — | — |
| 2006-12-18 | $22.83 | $22.83 | 41,700 | — | — |
| 2006-12-15 | $23.17 | $23.17 | 72,900 | — | — |
| 2006-12-14 | $23.30 | $23.30 | 35,900 | — | — |
| 2006-12-13 | $23.31 | $23.31 | 18,800 | — | — |
| 2006-12-12 | $22.60 | $22.60 | 37,500 | — | — |
| 2006-12-11 | $23.12 | $23.12 | 11,100 | — | — |
| 2006-12-08 | $22.95 | $22.95 | 52,600 | — | — |
| 2006-12-07 | $23.02 | $23.02 | 25,100 | — | — |
| 2006-12-06 | $23.63 | $23.63 | 40,600 | — | — |
| 2006-12-05 | $23.62 | $23.62 | 58,700 | — | — |
| 2006-12-04 | $23.17 | $23.17 | 52,000 | — | — |
| 2006-12-01 | $22.74 | $22.74 | 46,100 | — | — |
| 2006-11-30 | $22.85 | $22.85 | 71,500 | — | — |
| 2006-11-29 | $22.12 | $22.12 | 23,900 | — | — |
| 2006-11-28 | $21.60 | $21.60 | 27,800 | — | — |
| 2006-11-27 | $21.02 | $21.02 | 48,000 | — | — |
| 2006-11-24 | $21.63 | $21.63 | 7,500 | — | — |
| 2006-11-22 | $22.29 | $22.29 | 9,400 | — | — |
| 2006-11-21 | $22.83 | $22.83 | 16,100 | — | — |
| 2006-11-20 | $22.43 | $22.43 | 26,600 | — | — |
| 2006-11-17 | $21.50 | $21.50 | 49,400 | — | — |
| 2006-11-16 | $22.30 | $22.30 | 45,400 | — | — |
| 2006-11-15 | $22.92 | $22.92 | 87,100 | — | — |
| 2006-11-14 | $22.00 | $22.00 | 138,000 | — | — |
| 2006-11-13 | $20.64 | $20.64 | 37,000 | — | — |
| 2006-11-10 | $20.41 | $20.41 | 46,300 | — | — |
| 2006-11-09 | $20.28 | $20.28 | 35,000 | — | — |
| 2006-11-08 | $20.68 | $20.68 | 51,500 | — | — |
| 2006-11-07 | $20.84 | $20.84 | 36,900 | — | — |
| 2006-11-06 | $21.35 | $21.35 | 34,600 | — | — |
| 2006-11-03 | $21.61 | $21.61 | 63,500 | — | — |
| 2006-11-02 | $22.45 | $22.45 | 60,400 | — | — |
| 2006-11-01 | $22.78 | $22.78 | 107,400 | — | — |
| 2006-10-31 | $22.16 | $22.16 | 92,200 | — | — |
| 2006-10-30 | $21.73 | $21.73 | 38,900 | — | — |
| 2006-10-27 | $20.86 | $20.86 | 37,700 | — | — |
| 2006-10-26 | $20.92 | $20.92 | 86,500 | — | — |
| 2006-10-25 | $19.09 | $19.09 | 88,400 | — | — |
| 2006-10-24 | $19.29 | $19.29 | 39,600 | — | — |
| 2006-10-23 | $19.39 | $19.39 | 69,000 | — | — |
| 2006-10-20 | $19.66 | $19.66 | 55,500 | — | — |
| 2006-10-19 | $20.15 | $20.15 | 67,600 | — | — |
| 2006-10-18 | $19.72 | $19.72 | 79,900 | — | — |
| 2006-10-17 | $19.76 | $19.76 | 86,600 | — | — |
| 2006-10-16 | $20.20 | $20.20 | 56,600 | — | — |
| 2006-10-13 | $20.20 | $20.20 | 45,400 | — | — |
| 2006-10-12 | $19.53 | $19.53 | 32,000 | — | — |
| 2006-10-11 | $18.70 | $18.70 | 27,300 | — | — |
| 2006-10-10 | $18.50 | $18.50 | 34,400 | — | — |
| 2006-10-09 | $18.49 | $18.49 | 44,300 | — | — |
| 2006-10-06 | $18.26 | $18.26 | 64,700 | — | — |
| 2006-10-05 | $18.06 | $18.06 | 112,200 | — | — |
| 2006-10-04 | $16.52 | $16.52 | 65,600 | — | — |
| 2006-10-03 | $16.43 | $16.43 | 80,200 | — | — |
| 2006-10-02 | $16.52 | $16.52 | 102,300 | — | — |
| 2006-09-29 | $16.06 | $16.06 | 75,300 | — | — |
| 2006-09-28 | $16.17 | $16.17 | 74,900 | — | — |
| 2006-09-27 | $16.07 | $16.07 | 211,300 | — | — |
| 2006-09-26 | $16.50 | $16.50 | 63,000 | — | — |
| 2006-09-25 | $16.43 | $16.43 | 106,000 | — | — |
| 2006-09-22 | $17.52 | $17.52 | 65,400 | — | — |
| 2006-09-21 | $17.84 | $17.84 | 35,200 | — | — |
| 2006-09-20 | $18.03 | $18.03 | 81,000 | — | — |
| 2006-09-19 | $18.57 | $18.57 | 65,600 | — | — |
| 2006-09-18 | $19.53 | $19.53 | 58,400 | — | — |
| 2006-09-15 | $20.60 | $20.60 | 90,300 | — | — |
| 2006-09-14 | $21.01 | $21.01 | 27,800 | — | — |
| 2006-09-13 | $21.10 | $21.10 | 27,500 | — | — |
| 2006-09-12 | $21.25 | $21.25 | 113,000 | — | — |
| 2006-09-11 | $21.10 | $21.10 | 50,300 | — | — |
| 2006-09-08 | $22.13 | $22.13 | 43,400 | — | — |
| 2006-09-07 | $23.03 | $23.03 | 15,900 | — | — |
| 2006-09-06 | $23.28 | $23.28 | 38,700 | — | — |
| 2006-09-05 | $23.45 | $23.45 | 33,300 | — | — |
| 2006-09-01 | $23.29 | $23.29 | 262,000 | — | — |
| 2006-08-31 | $22.35 | $22.35 | 22,100 | — | — |
| 2006-08-30 | $22.67 | $22.67 | 21,000 | — | — |
| 2006-08-29 | $22.18 | $22.18 | 35,800 | — | — |
| 2006-08-28 | $21.33 | $21.33 | 40,300 | — | — |
| 2006-08-25 | $21.44 | $21.44 | 27,100 | — | — |
| 2006-08-24 | $21.94 | $21.94 | 21,300 | — | — |
| 2006-08-23 | $21.84 | $21.84 | 48,500 | — | — |
| 2006-08-22 | $22.62 | $22.62 | 16,900 | — | — |
| 2006-08-21 | $23.03 | $23.03 | 27,100 | — | — |
| 2006-08-18 | $23.25 | $23.25 | 66,700 | — | — |
| 2006-08-17 | $24.10 | $24.10 | 27,400 | — | — |
| 2006-08-16 | $23.50 | $23.50 | 48,700 | — | — |
| 2006-08-15 | $23.41 | $23.41 | 39,200 | — | — |
| 2006-08-14 | $22.50 | $22.50 | 28,700 | — | — |
| 2006-08-11 | $22.24 | $22.24 | 69,900 | — | — |
| 2006-08-10 | $22.64 | $22.64 | 34,200 | — | — |
| 2006-08-09 | $23.02 | $23.02 | 22,500 | — | — |
| 2006-08-08 | $23.52 | $23.52 | 50,200 | — | — |
| 2006-08-07 | $23.95 | $23.95 | 34,800 | — | — |
| 2006-08-04 | $24.55 | $24.55 | 51,200 | — | — |
| 2006-08-03 | $24.88 | $24.88 | 50,200 | — | — |
| 2006-08-02 | $24.62 | $24.62 | 108,600 | — | — |
| 2006-08-01 | $24.48 | $24.48 | 103,100 | — | — |
| 2006-07-31 | $24.45 | $24.45 | 106,100 | — | — |
| 2006-07-28 | $24.10 | $24.10 | 110,100 | — | — |
| 2006-07-27 | $22.13 | $22.13 | 81,500 | — | — |
| 2006-07-26 | $21.62 | $21.62 | 90,500 | — | — |
| 2006-07-25 | $21.92 | $21.92 | 105,500 | — | — |
| 2006-07-24 | $22.48 | $22.48 | 74,900 | — | — |
| 2006-07-21 | $21.70 | $21.70 | 52,800 | — | — |
| 2006-07-20 | $22.74 | $22.74 | 48,500 | — | — |
| 2006-07-19 | $23.10 | $23.10 | 86,400 | — | — |
| 2006-07-18 | $23.61 | $23.61 | 93,500 | — | — |
| 2006-07-17 | $23.65 | $23.65 | 42,000 | — | — |
| 2006-07-14 | $23.25 | $23.25 | 87,500 | — | — |
| 2006-07-13 | $25.44 | $25.44 | 125,900 | — | — |
| 2006-07-12 | $26.29 | $26.29 | 160,700 | — | — |
| 2006-07-11 | $26.73 | $26.73 | 174,100 | — | — |
| 2006-07-10 | $24.15 | $24.15 | 63,600 | — | — |
| 2006-07-07 | $23.68 | $23.68 | 81,000 | — | — |
| 2006-07-06 | $25.15 | $25.15 | 56,200 | — | — |
| 2006-07-05 | $25.43 | $25.43 | 114,700 | — | — |
| 2006-07-03 | $25.63 | $25.63 | 108,000 | — | — |
| 2006-06-30 | $24.27 | $24.27 | 1,080,900 | — | — |
| 2006-06-29 | $24.61 | $24.61 | 102,200 | — | — |
| 2006-06-28 | $24.52 | $24.52 | 77,600 | — | — |
| 2006-06-27 | $24.43 | $24.43 | 76,200 | — | — |
| 2006-06-26 | $24.50 | $24.50 | 76,200 | — | — |
| 2006-06-23 | $23.74 | $23.74 | 42,200 | — | — |
| 2006-06-22 | $23.30 | $23.30 | 48,400 | — | — |
| 2006-06-21 | $23.15 | $23.15 | 53,500 | — | — |
| 2006-06-20 | $22.61 | $22.61 | 46,500 | — | — |
| 2006-06-19 | $22.07 | $22.07 | 85,100 | — | — |
| 2006-06-16 | $22.09 | $22.09 | 58,600 | — | — |
| 2006-06-15 | $21.98 | $21.98 | 46,800 | — | — |
| 2006-06-14 | $20.81 | $20.81 | 70,700 | — | — |
| 2006-06-13 | $20.98 | $20.98 | 91,200 | — | — |
| 2006-06-12 | $21.84 | $21.84 | 65,500 | — | — |
| 2006-06-09 | $24.24 | $24.24 | 25,200 | — | — |
| 2006-06-08 | $23.25 | $23.25 | 90,500 | — | — |
| 2006-06-07 | $24.03 | $24.03 | 61,600 | — | — |
| 2006-06-06 | $23.66 | $23.66 | 80,500 | — | — |
| 2006-06-05 | $24.48 | $24.48 | 150,000 | — | — |
| 2006-06-02 | $24.50 | $24.50 | 107,200 | — | — |
| 2006-06-01 | $23.83 | $23.83 | 70,900 | — | — |
| 2006-05-31 | $23.88 | $23.88 | 64,600 | — | — |
| 2006-05-30 | $24.23 | $24.23 | 258,300 | — | — |
| 2006-05-26 | $23.55 | $23.55 | 150,700 | — | — |
| 2006-05-25 | $23.49 | $23.49 | 132,500 | — | — |
| 2006-05-24 | $23.68 | $23.68 | 66,500 | — | — |
| 2006-05-23 | $23.74 | $23.74 | 86,900 | — | — |
| 2006-05-22 | $23.60 | $23.60 | 54,200 | — | — |
| 2006-05-19 | $23.16 | $23.16 | 71,400 | — | — |
| 2006-05-18 | $23.61 | $23.61 | 97,100 | — | — |
| 2006-05-17 | $23.95 | $23.95 | 227,200 | — | — |
| 2006-05-16 | $22.55 | $22.55 | 115,200 | — | — |
| 2006-05-15 | $23.24 | $23.24 | 113,500 | — | — |
| 2006-05-12 | $23.42 | $23.42 | 147,300 | — | — |
| 2006-05-11 | $25.24 | $25.24 | 494,400 | — | — |
| 2006-05-10 | $24.93 | $24.93 | 281,800 | — | — |
| 2006-05-09 | $24.87 | $24.87 | 254,100 | — | — |
| 2006-05-08 | $24.81 | $24.81 | 234,200 | — | — |
| 2006-05-05 | $24.64 | $24.64 | 308,800 | — | — |
| 2006-05-04 | $25.27 | $25.27 | 224,500 | — | — |
| 2006-05-03 | $25.23 | $25.23 | 240,000 | — | — |
| 2006-05-02 | $24.26 | $24.26 | 362,100 | — | — |
| 2006-05-01 | $23.52 | $23.52 | 136,800 | — | — |
| 2006-04-28 | $23.68 | $23.68 | 156,800 | — | — |
| 2006-04-27 | $25.00 | $25.00 | 194,800 | — | — |
| 2006-04-26 | $26.15 | $26.15 | 222,600 | — | — |
| 2006-04-25 | $25.99 | $25.99 | 205,200 | — | — |
| 2006-04-24 | $24.70 | $24.70 | 85,300 | — | — |
| 2006-04-21 | $24.24 | $24.24 | 102,400 | — | — |
| 2006-04-20 | $24.39 | $24.39 | 95,900 | — | — |
| 2006-04-19 | $24.50 | $24.50 | 136,000 | — | — |
| 2006-04-18 | $23.87 | $23.87 | 150,700 | — | — |
| 2006-04-17 | $23.00 | $23.00 | 123,400 | — | — |
| 2006-04-13 | $22.53 | $22.53 | 99,100 | — | — |
| 2006-04-12 | $22.45 | $22.45 | 100,000 | — | — |
| 2006-04-11 | $22.45 | $22.45 | 200,600 | — | — |
| 2006-04-10 | $21.72 | $21.72 | 138,000 | — | — |
| 2006-04-07 | $21.17 | $21.17 | 145,700 | — | — |
| 2006-04-06 | $20.87 | $20.87 | 163,700 | — | — |
| 2006-04-05 | $19.11 | $19.11 | 22,900 | — | — |
| 2006-04-04 | $18.93 | $18.93 | 36,900 | — | — |
| 2006-04-03 | $19.30 | $19.30 | 60,400 | — | — |
| 2006-03-31 | $19.43 | $19.43 | 40,800 | — | — |
| 2006-03-30 | $19.29 | $19.29 | 23,200 | — | — |
| 2006-03-29 | $19.84 | $19.84 | 21,800 | — | — |
| 2006-03-28 | $19.33 | $19.33 | 23,700 | — | — |
| 2006-03-27 | $19.90 | $19.90 | 36,600 | — | — |
| 2006-03-24 | $19.74 | $19.74 | 44,500 | — | — |
| 2006-03-23 | $19.22 | $19.22 | 10,800 | — | — |
| 2006-03-22 | $18.91 | $18.91 | 24,100 | — | — |
| 2006-03-21 | $19.20 | $19.20 | 50,700 | — | — |
| 2006-03-20 | $19.59 | $19.59 | 104,700 | — | — |
| 2006-03-17 | $19.32 | $19.32 | 137,500 | — | — |
| 2006-03-16 | $19.70 | $19.70 | 222,700 | — | — |
| 2006-03-15 | $18.67 | $18.67 | 95,200 | — | — |
| 2006-03-14 | $16.06 | $16.06 | 11,800 | — | — |
| 2006-03-13 | $15.85 | $15.85 | 6,300 | — | — |
| 2006-03-10 | $15.69 | $15.69 | 7,800 | — | — |
| 2006-03-09 | $15.71 | $15.71 | 6,900 | — | — |
| 2006-03-08 | $16.05 | $16.05 | 22,400 | — | — |
| 2006-03-07 | $15.96 | $15.96 | 6,800 | — | — |
| 2006-03-06 | $16.29 | $16.29 | 5,600 | — | — |
| 2006-03-03 | $15.86 | $15.86 | 9,000 | — | — |
| 2006-03-02 | $15.93 | $15.93 | 11,700 | — | — |
| 2006-03-01 | $15.53 | $15.53 | 8,000 | — | — |
| 2006-02-28 | $15.08 | $15.08 | 22,600 | — | — |
| 2006-02-27 | $15.03 | $15.03 | 19,200 | — | — |
| 2006-02-24 | $15.09 | $15.09 | 23,100 | — | — |
| 2006-02-23 | $15.55 | $15.55 | 15,000 | — | — |
| 2006-02-22 | $15.92 | $15.92 | 30,900 | — | — |
| 2006-02-21 | $16.46 | $16.46 | 17,200 | — | — |
| 2006-02-17 | $16.04 | $16.04 | 22,400 | — | — |
| 2006-02-16 | $16.23 | $16.23 | 26,500 | — | — |
| 2006-02-15 | $16.46 | $16.46 | 40,900 | — | — |
| 2006-02-14 | $16.81 | $16.81 | 12,100 | — | — |
| 2006-02-13 | $16.52 | $16.52 | 23,200 | — | — |
| 2006-02-10 | $16.32 | $16.32 | 31,900 | — | — |
| 2006-02-09 | $16.63 | $16.63 | 39,200 | — | — |
| 2006-02-08 | $17.37 | $17.37 | 15,000 | — | — |
| 2006-02-07 | $17.29 | $17.29 | 34,700 | — | — |
| 2006-02-06 | $17.55 | $17.55 | 65,100 | — | — |
| 2006-02-03 | $16.96 | $16.96 | 43,400 | — | — |
| 2006-02-02 | $17.25 | $17.25 | 129,300 | — | — |
| 2006-02-01 | $16.34 | $16.34 | 74,200 | — | — |
| 2006-01-31 | $16.05 | $16.05 | 15,400 | — | — |
| 2006-01-30 | $16.00 | $16.00 | 27,300 | — | — |
| 2006-01-27 | $15.95 | $15.95 | 25,100 | — | — |
| 2006-01-26 | $15.95 | $15.95 | 30,400 | — | — |
| 2006-01-25 | $15.99 | $15.99 | 22,200 | — | — |
| 2006-01-24 | $15.80 | $15.80 | 18,700 | — | — |
| 2006-01-23 | $15.60 | $15.60 | 17,700 | — | — |
| 2006-01-20 | $15.13 | $15.13 | 5,400 | — | — |
| 2006-01-19 | $15.04 | $15.04 | 4,700 | — | — |
| 2006-01-18 | $14.90 | $14.90 | 4,600 | — | — |
| 2006-01-17 | $14.59 | $14.59 | 4,000 | — | — |
| 2006-01-13 | $14.67 | $14.67 | 4,800 | — | — |
| 2006-01-12 | $14.96 | $14.96 | 1,200 | — | — |
| 2006-01-11 | $14.75 | $14.75 | 18,100 | — | — |
| 2006-01-10 | $15.00 | $15.00 | 25,600 | — | — |
| 2006-01-09 | $14.84 | $14.84 | 24,100 | — | — |
| 2006-01-06 | $15.01 | $15.01 | 22,600 | — | — |
| 2006-01-05 | $15.05 | $15.05 | 17,400 | — | — |
| 2006-01-04 | $14.80 | $14.80 | 37,000 | — | — |
| 2006-01-03 | $14.70 | $14.70 | 39,900 | — | — |