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
- 1976-07-08 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 | $24.26 | $24.26 | 185,600 | — | — |
| 2006-12-28 | $23.98 | $23.98 | 97,700 | — | — |
| 2006-12-27 | $23.99 | $23.99 | 68,800 | — | — |
| 2006-12-26 | $23.72 | $23.72 | 47,400 | — | — |
| 2006-12-22 | $23.72 | $23.72 | 62,200 | — | — |
| 2006-12-21 | $23.81 | $23.81 | 188,900 | — | — |
| 2006-12-20 | $23.79 | $23.79 | 156,900 | — | — |
| 2006-12-19 | $23.78 | $23.78 | 82,400 | — | — |
| 2006-12-18 | $23.75 | $23.75 | 53,400 | — | — |
| 2006-12-15 | $23.86 | $23.86 | 115,300 | — | — |
| 2006-12-14 | $23.85 | $23.85 | 92,700 | — | — |
| 2006-12-13 | $23.85 | $23.85 | 74,500 | — | — |
| 2006-12-12 | $23.73 | $23.73 | 214,300 | — | — |
| 2006-12-11 | $23.94 | $23.94 | 190,600 | — | — |
| 2006-12-08 | $23.43 | $23.43 | 151,900 | — | — |
| 2006-12-07 | $23.46 | $23.46 | 71,300 | — | — |
| 2006-12-06 | $23.31 | $23.31 | 130,800 | — | — |
| 2006-12-05 | $23.53 | $23.53 | 229,800 | — | — |
| 2006-12-04 | $23.37 | $23.37 | 102,100 | — | — |
| 2006-12-01 | $23.26 | $23.26 | 73,600 | — | — |
| 2006-11-30 | $23.63 | $23.63 | 214,900 | — | — |
| 2006-11-29 | $23.79 | $23.79 | 153,600 | — | — |
| 2006-11-28 | $23.74 | $23.74 | 74,900 | — | — |
| 2006-11-27 | $23.95 | $23.95 | 97,700 | — | — |
| 2006-11-24 | $24.44 | $24.44 | 38,400 | — | — |
| 2006-11-22 | $24.71 | $24.71 | 43,800 | — | — |
| 2006-11-21 | $24.90 | $24.90 | 116,500 | — | — |
| 2006-11-20 | $24.97 | $24.97 | 175,500 | — | — |
| 2006-11-17 | $24.93 | $24.93 | 167,200 | — | — |
| 2006-11-16 | $24.96 | $24.96 | 219,200 | — | — |
| 2006-11-15 | $24.97 | $24.97 | 327,100 | — | — |
| 2006-11-14 | $24.58 | $24.58 | 302,700 | — | — |
| 2006-11-13 | $23.93 | $23.93 | 59,900 | — | — |
| 2006-11-10 | $23.97 | $23.97 | 81,700 | — | — |
| 2006-11-09 | $24.34 | $24.34 | 44,000 | — | — |
| 2006-11-08 | $24.38 | $24.38 | 91,200 | — | — |
| 2006-11-07 | $24.37 | $24.37 | 164,200 | — | — |
| 2006-11-06 | $24.34 | $24.34 | 114,200 | — | — |
| 2006-11-03 | $24.19 | $24.19 | 159,600 | — | — |
| 2006-11-02 | $24.26 | $24.26 | 249,000 | — | — |
| 2006-11-01 | $24.60 | $24.60 | 238,000 | — | — |
| 2006-10-31 | $24.61 | $24.61 | 180,500 | — | — |
| 2006-10-30 | $24.51 | $24.51 | 216,600 | — | — |
| 2006-10-27 | $24.46 | $24.46 | 206,900 | — | — |
| 2006-10-26 | $24.72 | $24.72 | 223,400 | — | — |
| 2006-10-25 | $24.58 | $24.58 | 198,900 | — | — |
| 2006-10-24 | $24.46 | $24.46 | 429,600 | — | — |
| 2006-10-23 | $24.34 | $24.34 | 171,900 | — | — |
| 2006-10-20 | $24.06 | $24.06 | 149,900 | — | — |
| 2006-10-19 | $24.44 | $24.44 | 310,300 | — | — |
| 2006-10-18 | $23.87 | $23.87 | 249,200 | — | — |
| 2006-10-17 | $23.34 | $23.34 | 137,300 | — | — |
| 2006-10-16 | $23.47 | $23.47 | 158,700 | — | — |
| 2006-10-13 | $23.44 | $23.44 | 207,800 | — | — |
| 2006-10-12 | $22.93 | $22.93 | 352,100 | — | — |
| 2006-10-11 | $23.60 | $23.60 | 631,500 | — | — |
| 2006-10-10 | $23.81 | $23.81 | 491,800 | — | — |
| 2006-10-09 | $23.46 | $23.46 | 558,900 | — | — |
| 2006-10-06 | $22.62 | $22.62 | 1,014,300 | — | — |
| 2006-10-05 | $21.47 | $21.47 | 2,420,100 | — | — |
| 2006-10-04 | $18.01 | $18.01 | 204,900 | — | — |
| 2006-10-03 | $18.07 | $18.07 | 61,300 | — | — |
| 2006-10-02 | $18.02 | $18.02 | 233,000 | — | — |
| 2006-09-29 | $17.56 | $17.56 | 126,100 | — | — |
| 2006-09-28 | $17.49 | $17.49 | 130,000 | — | — |
| 2006-09-27 | $17.52 | $17.52 | 796,400 | — | — |
| 2006-09-26 | $17.57 | $17.57 | 67,600 | — | — |
| 2006-09-25 | $17.51 | $17.51 | 66,300 | — | — |
| 2006-09-22 | $17.38 | $17.38 | 65,200 | — | — |
| 2006-09-21 | $17.24 | $17.24 | 70,600 | — | — |
| 2006-09-20 | $17.38 | $17.38 | 135,200 | — | — |
| 2006-09-19 | $17.48 | $17.48 | 116,100 | — | — |
| 2006-09-18 | $17.65 | $17.65 | 146,300 | — | — |
| 2006-09-15 | $17.80 | $17.80 | 215,300 | — | — |
| 2006-09-14 | $17.80 | $17.80 | 371,000 | — | — |
| 2006-09-13 | $18.05 | $18.05 | 151,400 | — | — |
| 2006-09-12 | $17.96 | $17.96 | 159,000 | — | — |
| 2006-09-11 | $17.48 | $17.48 | 75,100 | — | — |
| 2006-09-08 | $17.51 | $17.51 | 64,300 | — | — |
| 2006-09-07 | $17.34 | $17.34 | 102,800 | — | — |
| 2006-09-06 | $17.45 | $17.45 | 130,400 | — | — |
| 2006-09-05 | $17.34 | $17.34 | 141,600 | — | — |
| 2006-09-01 | $17.33 | $17.33 | 124,600 | — | — |
| 2006-08-31 | $16.97 | $16.97 | 219,800 | — | — |
| 2006-08-30 | $16.64 | $16.64 | 126,600 | — | — |
| 2006-08-29 | $16.40 | $16.40 | 191,700 | — | — |
| 2006-08-28 | $16.22 | $16.22 | 166,700 | — | — |
| 2006-08-25 | $16.40 | $16.40 | 115,600 | — | — |
| 2006-08-24 | $16.66 | $16.66 | 74,800 | — | — |
| 2006-08-23 | $16.93 | $16.93 | 97,700 | — | — |
| 2006-08-22 | $17.03 | $17.03 | 52,800 | — | — |
| 2006-08-21 | $16.97 | $16.97 | 103,800 | — | — |
| 2006-08-18 | $16.95 | $16.95 | 477,900 | — | — |
| 2006-08-17 | $16.84 | $16.84 | 176,200 | — | — |
| 2006-08-16 | $17.00 | $17.00 | 177,300 | — | — |
| 2006-08-15 | $17.17 | $17.17 | 143,000 | — | — |
| 2006-08-14 | $17.25 | $17.25 | 183,700 | — | — |
| 2006-08-11 | $17.22 | $17.22 | 194,100 | — | — |
| 2006-08-10 | $17.28 | $17.28 | 138,200 | — | — |
| 2006-08-09 | $17.64 | $17.64 | 95,000 | — | — |
| 2006-08-08 | $17.76 | $17.76 | 62,900 | — | — |
| 2006-08-07 | $17.95 | $17.95 | 100,900 | — | — |
| 2006-08-04 | $17.99 | $17.99 | 149,300 | — | — |
| 2006-08-03 | $17.89 | $17.89 | 177,200 | — | — |
| 2006-08-02 | $18.04 | $18.04 | 119,500 | — | — |
| 2006-08-01 | $17.98 | $17.98 | 174,400 | — | — |
| 2006-07-31 | $17.93 | $17.93 | 218,400 | — | — |
| 2006-07-28 | $17.99 | $17.99 | 82,200 | — | — |
| 2006-07-27 | $18.08 | $18.08 | 108,500 | — | — |
| 2006-07-26 | $18.16 | $18.16 | 137,700 | — | — |
| 2006-07-25 | $18.22 | $18.22 | 58,500 | — | — |
| 2006-07-24 | $18.22 | $18.22 | 75,200 | — | — |
| 2006-07-21 | $18.28 | $18.28 | 54,600 | — | — |
| 2006-07-20 | $18.55 | $18.55 | 121,900 | — | — |
| 2006-07-19 | $18.68 | $18.68 | 237,900 | — | — |
| 2006-07-18 | $18.42 | $18.42 | 134,800 | — | — |
| 2006-07-17 | $18.45 | $18.45 | 102,900 | — | — |
| 2006-07-14 | $18.55 | $18.55 | 106,300 | — | — |
| 2006-07-13 | $18.57 | $18.57 | 74,400 | — | — |
| 2006-07-12 | $18.97 | $18.97 | 128,900 | — | — |
| 2006-07-11 | $19.33 | $19.33 | 207,600 | — | — |
| 2006-07-10 | $18.72 | $18.72 | 352,700 | — | — |
| 2006-07-07 | $18.27 | $18.27 | 144,000 | — | — |
| 2006-07-06 | $18.43 | $18.43 | 65,000 | — | — |
| 2006-07-05 | $18.27 | $18.27 | 59,000 | — | — |
| 2006-07-03 | $18.48 | $18.48 | 168,600 | — | — |
| 2006-06-30 | $18.40 | $18.40 | 119,700 | — | — |
| 2006-06-29 | $18.36 | $18.36 | 176,800 | — | — |
| 2006-06-28 | $18.00 | $18.00 | 72,200 | — | — |
| 2006-06-27 | $18.01 | $18.01 | 102,100 | — | — |
| 2006-06-26 | $17.95 | $17.95 | 59,700 | — | — |
| 2006-06-23 | $17.98 | $17.98 | 166,800 | — | — |
| 2006-06-22 | $17.81 | $17.81 | 60,100 | — | — |
| 2006-06-21 | $17.76 | $17.76 | 165,500 | — | — |
| 2006-06-20 | $17.18 | $17.18 | 43,400 | — | — |
| 2006-06-19 | $17.42 | $17.42 | 93,600 | — | — |
| 2006-06-16 | $17.73 | $17.73 | 65,000 | — | — |
| 2006-06-15 | $17.84 | $17.84 | 125,700 | — | — |
| 2006-06-14 | $17.92 | $17.92 | 64,300 | — | — |
| 2006-06-13 | $18.28 | $18.28 | 94,300 | — | — |
| 2006-06-12 | $18.76 | $18.76 | 121,700 | — | — |
| 2006-06-09 | $18.89 | $18.89 | 164,100 | — | — |
| 2006-06-08 | $18.92 | $18.92 | 123,600 | — | — |
| 2006-06-07 | $19.00 | $19.00 | 90,100 | — | — |
| 2006-06-06 | $19.02 | $19.02 | 91,300 | — | — |
| 2006-06-05 | $18.93 | $18.93 | 84,400 | — | — |
| 2006-06-02 | $19.36 | $19.36 | 119,200 | — | — |
| 2006-06-01 | $18.99 | $18.99 | 133,100 | — | — |
| 2006-05-31 | $19.19 | $19.19 | 104,800 | — | — |
| 2006-05-30 | $19.03 | $19.03 | 136,300 | — | — |
| 2006-05-26 | $19.15 | $19.15 | 50,900 | — | — |
| 2006-05-25 | $19.15 | $19.15 | 56,400 | — | — |
| 2006-05-24 | $18.79 | $18.79 | 158,200 | — | — |
| 2006-05-23 | $18.86 | $18.86 | 130,600 | — | — |
| 2006-05-22 | $19.58 | $19.58 | 89,000 | — | — |
| 2006-05-19 | $19.85 | $19.85 | 70,400 | — | — |
| 2006-05-18 | $19.86 | $19.86 | 139,800 | — | — |
| 2006-05-17 | $20.09 | $20.09 | 76,400 | — | — |
| 2006-05-16 | $20.07 | $20.07 | 179,900 | — | — |
| 2006-05-15 | $19.73 | $19.73 | 217,000 | — | — |
| 2006-05-12 | $19.66 | $19.66 | 129,900 | — | — |
| 2006-05-11 | $19.99 | $19.99 | 155,500 | — | — |
| 2006-05-10 | $19.92 | $19.92 | 165,100 | — | — |
| 2006-05-09 | $20.50 | $20.50 | 540,100 | — | — |
| 2006-05-08 | $20.42 | $20.42 | 187,200 | — | — |
| 2006-05-05 | $20.55 | $20.55 | 79,900 | — | — |
| 2006-05-04 | $20.50 | $20.50 | 114,600 | — | — |
| 2006-05-03 | $20.42 | $20.42 | 69,200 | — | — |
| 2006-05-02 | $20.55 | $20.55 | 138,600 | — | — |
| 2006-05-01 | $20.74 | $20.74 | 144,300 | — | — |
| 2006-04-28 | $20.66 | $20.66 | 100,600 | — | — |
| 2006-04-27 | $20.43 | $20.43 | 84,700 | — | — |
| 2006-04-26 | $20.59 | $20.59 | 75,700 | — | — |
| 2006-04-25 | $20.91 | $20.91 | 157,300 | — | — |
| 2006-04-24 | $21.22 | $21.22 | 64,000 | — | — |
| 2006-04-21 | $21.02 | $21.02 | 53,600 | — | — |
| 2006-04-20 | $21.25 | $21.25 | 120,800 | — | — |
| 2006-04-19 | $21.12 | $21.12 | 119,400 | — | — |
| 2006-04-18 | $20.38 | $20.38 | 83,700 | — | — |
| 2006-04-17 | $20.38 | $20.38 | 62,300 | — | — |
| 2006-04-13 | $20.44 | $20.44 | 52,600 | — | — |
| 2006-04-12 | $20.52 | $20.52 | 328,700 | — | — |
| 2006-04-11 | $20.49 | $20.49 | 80,400 | — | — |
| 2006-04-10 | $20.89 | $20.89 | 102,700 | — | — |
| 2006-04-07 | $20.89 | $20.89 | 81,100 | — | — |
| 2006-04-06 | $21.01 | $21.01 | 129,600 | — | — |
| 2006-04-05 | $21.44 | $21.44 | 271,300 | — | — |
| 2006-04-04 | $20.52 | $20.52 | 90,600 | — | — |
| 2006-04-03 | $20.77 | $20.77 | 214,900 | — | — |
| 2006-03-31 | $21.20 | $21.20 | 160,000 | — | — |
| 2006-03-30 | $21.22 | $21.22 | 167,500 | — | — |
| 2006-03-29 | $20.97 | $20.97 | 257,800 | — | — |
| 2006-03-28 | $20.32 | $20.32 | 161,700 | — | — |
| 2006-03-27 | $20.05 | $20.05 | 171,700 | — | — |
| 2006-03-24 | $20.27 | $20.27 | 61,800 | — | — |
| 2006-03-23 | $20.01 | $20.01 | 68,400 | — | — |
| 2006-03-22 | $20.02 | $20.02 | 118,700 | — | — |
| 2006-03-21 | $20.01 | $20.01 | 156,600 | — | — |
| 2006-03-20 | $20.00 | $20.00 | 193,200 | — | — |
| 2006-03-17 | $19.89 | $19.89 | 132,100 | — | — |
| 2006-03-16 | $20.24 | $20.24 | 202,100 | — | — |
| 2006-03-15 | $20.45 | $20.45 | 148,500 | — | — |
| 2006-03-14 | $20.43 | $20.43 | 160,500 | — | — |
| 2006-03-13 | $19.64 | $19.64 | 76,900 | — | — |
| 2006-03-10 | $19.81 | $19.81 | 67,100 | — | — |
| 2006-03-09 | $20.21 | $20.21 | 237,400 | — | — |
| 2006-03-08 | $20.05 | $20.05 | 218,900 | — | — |
| 2006-03-07 | $19.75 | $19.75 | 237,000 | — | — |
| 2006-03-06 | $19.37 | $19.37 | 100,600 | — | — |
| 2006-03-03 | $19.55 | $19.55 | 131,000 | — | — |
| 2006-03-02 | $19.73 | $19.73 | 145,600 | — | — |
| 2006-03-01 | $19.87 | $19.87 | 220,200 | — | — |
| 2006-02-28 | $20.01 | $20.01 | 118,900 | — | — |
| 2006-02-27 | $20.14 | $20.14 | 84,800 | — | — |
| 2006-02-24 | $19.65 | $19.65 | 74,300 | — | — |
| 2006-02-23 | $19.62 | $19.62 | 102,400 | — | — |
| 2006-02-22 | $19.68 | $19.68 | 162,300 | — | — |
| 2006-02-21 | $19.66 | $19.66 | 171,300 | — | — |
| 2006-02-17 | $19.96 | $19.96 | 73,300 | — | — |
| 2006-02-16 | $20.19 | $20.19 | 74,200 | — | — |
| 2006-02-15 | $19.97 | $19.97 | 106,500 | — | — |
| 2006-02-14 | $19.79 | $19.79 | 91,600 | — | — |
| 2006-02-13 | $19.42 | $19.42 | 90,500 | — | — |
| 2006-02-10 | $19.50 | $19.50 | 107,700 | — | — |
| 2006-02-09 | $19.25 | $19.25 | 193,200 | — | — |
| 2006-02-08 | $19.46 | $19.46 | 65,300 | — | — |
| 2006-02-07 | $19.33 | $19.33 | 127,000 | — | — |
| 2006-02-06 | $19.20 | $19.20 | 133,400 | — | — |
| 2006-02-03 | $19.44 | $19.44 | 87,500 | — | — |
| 2006-02-02 | $19.49 | $19.49 | 115,500 | — | — |
| 2006-02-01 | $19.45 | $19.45 | 188,200 | — | — |
| 2006-01-31 | $19.16 | $19.16 | 143,100 | — | — |
| 2006-01-30 | $19.35 | $19.35 | 208,600 | — | — |
| 2006-01-27 | $19.04 | $19.04 | 101,100 | — | — |
| 2006-01-26 | $19.19 | $19.19 | 227,500 | — | — |
| 2006-01-25 | $19.04 | $19.04 | 245,000 | — | — |
| 2006-01-24 | $18.41 | $18.41 | 131,000 | — | — |
| 2006-01-23 | $18.26 | $18.26 | 212,300 | — | — |
| 2006-01-20 | $18.10 | $18.10 | 164,300 | — | — |
| 2006-01-19 | $18.00 | $18.00 | 275,000 | — | — |
| 2006-01-18 | $18.10 | $18.10 | 181,900 | — | — |
| 2006-01-17 | $17.91 | $17.91 | 202,400 | — | — |
| 2006-01-13 | $18.21 | $18.21 | 319,000 | — | — |
| 2006-01-12 | $18.00 | $18.00 | 320,300 | — | — |
| 2006-01-11 | $18.27 | $18.27 | 600,600 | — | — |
| 2006-01-10 | $18.16 | $18.16 | 806,700 | — | — |
| 2006-01-09 | $17.22 | $17.22 | 1,214,900 | — | — |
| 2006-01-06 | $16.60 | $16.60 | 598,800 | — | — |
| 2006-01-05 | $15.84 | $15.84 | 319,600 | — | — |
| 2006-01-04 | $15.98 | $15.98 | 455,600 | — | — |
| 2006-01-03 | $16.22 | $16.22 | 349,800 | — | — |