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
- 1991-06-21 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 | $19.83 | $19.83 | 410,800 | — | — |
| 2006-12-28 | $19.82 | $19.82 | 1,209,200 | — | — |
| 2006-12-27 | $19.80 | $19.80 | 979,200 | — | — |
| 2006-12-26 | $19.96 | $19.96 | 551,200 | — | — |
| 2006-12-22 | $19.90 | $19.90 | 346,000 | — | — |
| 2006-12-21 | $19.96 | $19.96 | 411,200 | — | — |
| 2006-12-20 | $20.05 | $20.05 | 500,000 | — | — |
| 2006-12-19 | $20.13 | $20.13 | 739,200 | — | — |
| 2006-12-18 | $20.32 | $20.32 | 624,800 | — | — |
| 2006-12-15 | $20.45 | $20.45 | 441,600 | — | — |
| 2006-12-14 | $20.69 | $20.69 | 308,400 | — | — |
| 2006-12-13 | $20.71 | $20.71 | 375,200 | — | — |
| 2006-12-12 | $20.69 | $20.69 | 302,400 | — | — |
| 2006-12-11 | $20.73 | $20.73 | 698,800 | — | — |
| 2006-12-08 | $20.92 | $20.92 | 619,200 | — | — |
| 2006-12-07 | $20.98 | $20.98 | 416,400 | — | — |
| 2006-12-06 | $20.96 | $20.96 | 876,800 | — | — |
| 2006-12-05 | $21.02 | $21.02 | 1,070,400 | — | — |
| 2006-12-04 | $21.16 | $21.16 | 1,121,600 | — | — |
| 2006-12-01 | $21.07 | $21.07 | 1,313,600 | — | — |
| 2006-11-30 | $21.16 | $21.16 | 535,200 | — | — |
| 2006-11-29 | $21.23 | $21.23 | 546,400 | — | — |
| 2006-11-28 | $21.28 | $21.28 | 860,800 | — | — |
| 2006-11-27 | $21.13 | $21.13 | 1,114,800 | — | — |
| 2006-11-24 | $21.17 | $21.17 | 425,200 | — | — |
| 2006-11-22 | $21.18 | $21.18 | 631,200 | — | — |
| 2006-11-21 | $21.18 | $21.18 | 712,000 | — | — |
| 2006-11-20 | $21.05 | $21.05 | 658,400 | — | — |
| 2006-11-17 | $21.11 | $21.11 | 298,800 | — | — |
| 2006-11-16 | $21.20 | $21.20 | 528,000 | — | — |
| 2006-11-15 | $21.06 | $21.06 | 601,200 | — | — |
| 2006-11-14 | $20.77 | $20.77 | 950,400 | — | — |
| 2006-11-13 | $20.43 | $20.43 | 1,572,400 | — | — |
| 2006-11-10 | $21.08 | $21.08 | 454,800 | — | — |
| 2006-11-09 | $21.10 | $21.10 | 1,042,800 | — | — |
| 2006-11-08 | $21.22 | $21.22 | 880,400 | — | — |
| 2006-11-07 | $20.83 | $20.83 | 743,200 | — | — |
| 2006-11-06 | $20.75 | $20.75 | 643,200 | — | — |
| 2006-11-03 | $20.60 | $20.60 | 1,030,000 | — | — |
| 2006-11-02 | $20.62 | $20.62 | 1,044,400 | — | — |
| 2006-11-01 | $20.82 | $20.82 | 754,000 | — | — |
| 2006-10-31 | $20.80 | $20.80 | 1,709,200 | — | — |
| 2006-10-30 | $21.37 | $21.37 | 1,691,200 | — | — |
| 2006-10-27 | $22.12 | $22.12 | 2,308,400 | — | — |
| 2006-10-26 | $23.78 | $23.78 | 765,600 | — | — |
| 2006-10-25 | $23.37 | $23.37 | 445,200 | — | — |
| 2006-10-24 | $23.50 | $23.50 | 662,400 | — | — |
| 2006-10-23 | $23.60 | $23.60 | 885,200 | — | — |
| 2006-10-20 | $23.61 | $23.61 | 452,000 | — | — |
| 2006-10-19 | $23.65 | $23.65 | 533,600 | — | — |
| 2006-10-18 | $23.75 | $23.75 | 1,279,600 | — | — |
| 2006-10-17 | $23.75 | $23.75 | 559,600 | — | — |
| 2006-10-16 | $23.79 | $23.79 | 788,800 | — | — |
| 2006-10-13 | $23.59 | $23.59 | 517,200 | — | — |
| 2006-10-12 | $23.67 | $23.67 | 426,800 | — | — |
| 2006-10-11 | $23.57 | $23.57 | 388,800 | — | — |
| 2006-10-10 | $23.54 | $23.54 | 646,000 | — | — |
| 2006-10-09 | $23.42 | $23.42 | 508,400 | — | — |
| 2006-10-06 | $23.43 | $23.43 | 454,400 | — | — |
| 2006-10-05 | $23.44 | $23.44 | 867,200 | — | — |
| 2006-10-04 | $23.33 | $23.33 | 602,800 | — | — |
| 2006-10-03 | $22.84 | $22.84 | 646,800 | — | — |
| 2006-10-02 | $22.84 | $22.84 | 509,600 | — | — |
| 2006-09-29 | $22.79 | $22.79 | 1,104,400 | — | — |
| 2006-09-28 | $22.75 | $22.75 | 1,587,600 | — | — |
| 2006-09-27 | $22.99 | $22.99 | 820,400 | — | — |
| 2006-09-26 | $23.17 | $23.17 | 614,400 | — | — |
| 2006-09-25 | $23.15 | $23.15 | 768,400 | — | — |
| 2006-09-22 | $23.17 | $23.17 | 206,400 | — | — |
| 2006-09-21 | $23.38 | $23.38 | 521,600 | — | — |
| 2006-09-20 | $23.47 | $23.47 | 882,800 | — | — |
| 2006-09-19 | $23.12 | $23.12 | 650,800 | — | — |
| 2006-09-18 | $23.09 | $23.09 | 473,200 | — | — |
| 2006-09-15 | $23.23 | $23.23 | 922,400 | — | — |
| 2006-09-14 | $23.37 | $23.37 | 393,600 | — | — |
| 2006-09-13 | $23.58 | $23.58 | 758,400 | — | — |
| 2006-09-12 | $23.59 | $23.59 | 466,400 | — | — |
| 2006-09-11 | $23.58 | $23.58 | 548,400 | — | — |
| 2006-09-08 | $23.42 | $23.42 | 376,800 | — | — |
| 2006-09-07 | $23.28 | $23.28 | 508,800 | — | — |
| 2006-09-06 | $23.31 | $23.31 | 760,000 | — | — |
| 2006-09-05 | $23.45 | $23.45 | 730,400 | — | — |
| 2006-09-01 | $23.08 | $23.08 | 722,400 | — | — |
| 2006-08-31 | $23.00 | $23.00 | 649,200 | — | — |
| 2006-08-30 | $22.90 | $22.90 | 558,400 | — | — |
| 2006-08-29 | $22.85 | $22.85 | 1,418,400 | — | — |
| 2006-08-28 | $22.92 | $22.92 | 1,018,000 | — | — |
| 2006-08-25 | $22.42 | $22.42 | 1,514,800 | — | — |
| 2006-08-24 | $22.19 | $22.19 | 544,000 | — | — |
| 2006-08-23 | $22.24 | $22.24 | 561,600 | — | — |
| 2006-08-22 | $22.32 | $22.32 | 462,000 | — | — |
| 2006-08-21 | $22.21 | $22.21 | 429,200 | — | — |
| 2006-08-18 | $22.38 | $22.38 | 426,800 | — | — |
| 2006-08-17 | $22.55 | $22.55 | 548,400 | — | — |
| 2006-08-16 | $22.29 | $22.28 | 571,600 | — | — |
| 2006-08-15 | $22.20 | $22.20 | 648,000 | — | — |
| 2006-08-14 | $22.06 | $22.06 | 1,192,800 | — | — |
| 2006-08-11 | $21.94 | $21.94 | 516,800 | — | — |
| 2006-08-10 | $22.12 | $22.12 | 337,600 | — | — |
| 2006-08-09 | $22.01 | $22.01 | 464,800 | — | — |
| 2006-08-08 | $22.10 | $22.10 | 647,200 | — | — |
| 2006-08-07 | $22.30 | $22.30 | 654,400 | — | — |
| 2006-08-04 | $22.18 | $22.18 | 980,800 | — | — |
| 2006-08-03 | $22.42 | $22.42 | 758,000 | — | — |
| 2006-08-02 | $22.12 | $22.12 | 836,000 | — | — |
| 2006-08-01 | $21.96 | $21.96 | 1,124,000 | — | — |
| 2006-07-31 | $22.13 | $22.13 | 1,810,400 | — | — |
| 2006-07-28 | $21.70 | $21.70 | 2,879,200 | — | — |
| 2006-07-27 | $18.78 | $18.78 | 365,200 | — | — |
| 2006-07-26 | $18.89 | $18.89 | 328,400 | — | — |
| 2006-07-25 | $18.80 | $18.80 | 387,600 | — | — |
| 2006-07-24 | $18.58 | $18.58 | 213,200 | — | — |
| 2006-07-21 | $18.56 | $18.56 | 464,000 | — | — |
| 2006-07-20 | $18.71 | $18.71 | 259,600 | — | — |
| 2006-07-19 | $18.73 | $18.73 | 341,600 | — | — |
| 2006-07-18 | $18.40 | $18.40 | 490,000 | — | — |
| 2006-07-17 | $18.26 | $18.26 | 268,000 | — | — |
| 2006-07-14 | $18.21 | $18.21 | 614,000 | — | — |
| 2006-07-13 | $18.17 | $18.17 | 896,800 | — | — |
| 2006-07-12 | $18.29 | $18.29 | 583,200 | — | — |
| 2006-07-11 | $18.47 | $18.47 | 606,800 | — | — |
| 2006-07-10 | $18.46 | $18.46 | 485,600 | — | — |
| 2006-07-07 | $18.67 | $18.67 | 223,600 | — | — |
| 2006-07-06 | $18.74 | $18.74 | 342,400 | — | — |
| 2006-07-05 | $18.83 | $18.83 | 480,400 | — | — |
| 2006-07-03 | $18.89 | $18.89 | 323,200 | — | — |
| 2006-06-30 | $18.78 | $18.78 | 904,400 | — | — |
| 2006-06-29 | $18.79 | $18.79 | 624,800 | — | — |
| 2006-06-28 | $18.56 | $18.56 | 617,200 | — | — |
| 2006-06-27 | $18.58 | $18.58 | 204,000 | — | — |
| 2006-06-26 | $18.85 | $18.85 | 333,600 | — | — |
| 2006-06-23 | $18.78 | $18.78 | 535,600 | — | — |
| 2006-06-22 | $18.54 | $18.54 | 1,126,400 | — | — |
| 2006-06-21 | $18.91 | $18.91 | 708,000 | — | — |
| 2006-06-20 | $18.93 | $18.93 | 374,000 | — | — |
| 2006-06-19 | $19.16 | $19.16 | 241,200 | — | — |
| 2006-06-16 | $19.37 | $19.37 | 275,600 | — | — |
| 2006-06-15 | $19.40 | $19.40 | 608,000 | — | — |
| 2006-06-14 | $19.32 | $19.32 | 393,600 | — | — |
| 2006-06-13 | $19.10 | $19.10 | 543,600 | — | — |
| 2006-06-12 | $19.33 | $19.33 | 320,400 | — | — |
| 2006-06-09 | $19.65 | $19.65 | 362,400 | — | — |
| 2006-06-08 | $19.81 | $19.81 | 533,200 | — | — |
| 2006-06-07 | $19.92 | $19.92 | 454,400 | — | — |
| 2006-06-06 | $19.76 | $19.76 | 856,000 | — | — |
| 2006-06-05 | $19.69 | $19.69 | 575,600 | — | — |
| 2006-06-02 | $19.91 | $19.91 | 762,000 | — | — |
| 2006-06-01 | $19.64 | $19.64 | 572,400 | — | — |
| 2006-05-31 | $19.11 | $19.11 | 338,000 | — | — |
| 2006-05-30 | $18.88 | $18.87 | 337,200 | — | — |
| 2006-05-26 | $19.13 | $19.13 | 616,400 | — | — |
| 2006-05-25 | $18.99 | $18.99 | 859,600 | — | — |
| 2006-05-24 | $19.08 | $19.08 | 840,400 | — | — |
| 2006-05-23 | $19.09 | $19.09 | 1,140,000 | — | — |
| 2006-05-22 | $19.01 | $19.01 | 587,200 | — | — |
| 2006-05-19 | $19.15 | $19.15 | 467,200 | — | — |
| 2006-05-18 | $19.21 | $19.21 | 403,200 | — | — |
| 2006-05-17 | $19.29 | $19.29 | 663,200 | — | — |
| 2006-05-16 | $19.46 | $19.46 | 670,800 | — | — |
| 2006-05-15 | $19.11 | $19.11 | 829,600 | — | — |
| 2006-05-12 | $19.26 | $19.26 | 630,000 | — | — |
| 2006-05-11 | $19.48 | $19.48 | 788,400 | — | — |
| 2006-05-10 | $19.78 | $19.78 | 380,400 | — | — |
| 2006-05-09 | $19.72 | $19.72 | 776,400 | — | — |
| 2006-05-08 | $19.74 | $19.74 | 423,200 | — | — |
| 2006-05-05 | $19.75 | $19.75 | 549,600 | — | — |
| 2006-05-04 | $19.65 | $19.65 | 897,200 | — | — |
| 2006-05-03 | $19.75 | $19.75 | 1,413,200 | — | — |
| 2006-05-02 | $20.09 | $20.09 | 614,000 | — | — |
| 2006-05-01 | $20.40 | $20.40 | 654,400 | — | — |
| 2006-04-28 | $20.80 | $20.80 | 822,400 | — | — |
| 2006-04-27 | $20.84 | $20.84 | 497,200 | — | — |
| 2006-04-26 | $20.63 | $20.63 | 542,800 | — | — |
| 2006-04-25 | $21.03 | $21.03 | 377,600 | — | — |
| 2006-04-24 | $21.38 | $21.38 | 370,400 | — | — |
| 2006-04-21 | $21.28 | $21.28 | 308,400 | — | — |
| 2006-04-20 | $21.26 | $21.26 | 253,200 | — | — |
| 2006-04-19 | $21.12 | $21.12 | 400,000 | — | — |
| 2006-04-18 | $20.90 | $20.90 | 325,600 | — | — |
| 2006-04-17 | $20.59 | $20.59 | 219,200 | — | — |
| 2006-04-13 | $20.53 | $20.53 | 458,800 | — | — |
| 2006-04-12 | $20.22 | $20.22 | 394,400 | — | — |
| 2006-04-11 | $20.20 | $20.20 | 419,600 | — | — |
| 2006-04-10 | $20.27 | $20.27 | 616,800 | — | — |
| 2006-04-07 | $20.29 | $20.29 | 611,200 | — | — |
| 2006-04-06 | $20.46 | $20.46 | 410,800 | — | — |
| 2006-04-05 | $20.52 | $20.52 | 594,000 | — | — |
| 2006-04-04 | $20.55 | $20.55 | 1,554,000 | — | — |
| 2006-04-03 | $21.31 | $21.31 | 527,200 | — | — |
| 2006-03-31 | $21.59 | $21.59 | 383,200 | — | — |
| 2006-03-30 | $21.37 | $21.37 | 379,600 | — | — |
| 2006-03-29 | $21.55 | $21.55 | 437,600 | — | — |
| 2006-03-28 | $21.49 | $21.49 | 328,400 | — | — |
| 2006-03-27 | $21.34 | $21.34 | 500,800 | — | — |
| 2006-03-24 | $21.23 | $21.23 | 564,000 | — | — |
| 2006-03-23 | $21.32 | $21.32 | 373,200 | — | — |
| 2006-03-22 | $21.34 | $21.34 | 845,600 | — | — |
| 2006-03-21 | $20.84 | $20.84 | 287,200 | — | — |
| 2006-03-20 | $21.04 | $21.04 | 258,000 | — | — |
| 2006-03-17 | $20.90 | $20.90 | 594,800 | — | — |
| 2006-03-16 | $20.78 | $20.78 | 757,600 | — | — |
| 2006-03-15 | $20.67 | $20.67 | 625,200 | — | — |
| 2006-03-14 | $20.44 | $20.44 | 589,600 | — | — |
| 2006-03-13 | $20.32 | $20.32 | 365,200 | — | — |
| 2006-03-10 | $20.19 | $20.19 | 737,200 | — | — |
| 2006-03-09 | $20.23 | $20.23 | 260,400 | — | — |
| 2006-03-08 | $20.18 | $20.18 | 429,200 | — | — |
| 2006-03-07 | $19.97 | $19.97 | 325,200 | — | — |
| 2006-03-06 | $20.00 | $20.00 | 295,600 | — | — |
| 2006-03-03 | $19.97 | $19.97 | 290,800 | — | — |
| 2006-03-02 | $20.02 | $20.02 | 347,600 | — | — |
| 2006-03-01 | $19.99 | $19.99 | 418,000 | — | — |
| 2006-02-28 | $19.65 | $19.65 | 463,600 | — | — |
| 2006-02-27 | $19.72 | $19.72 | 430,400 | — | — |
| 2006-02-24 | $19.62 | $19.62 | 307,200 | — | — |
| 2006-02-23 | $19.46 | $19.46 | 276,000 | — | — |
| 2006-02-22 | $19.47 | $19.47 | 504,800 | — | — |
| 2006-02-21 | $19.33 | $19.33 | 492,400 | — | — |
| 2006-02-17 | $19.46 | $19.46 | 310,400 | — | — |
| 2006-02-16 | $19.54 | $19.54 | 513,200 | — | — |
| 2006-02-15 | $19.38 | $19.38 | 488,800 | — | — |
| 2006-02-14 | $19.17 | $19.17 | 360,000 | — | — |
| 2006-02-13 | $18.95 | $18.95 | 656,000 | — | — |
| 2006-02-10 | $19.33 | $19.33 | 649,600 | — | — |
| 2006-02-09 | $19.18 | $19.18 | 366,000 | — | — |
| 2006-02-08 | $19.25 | $19.25 | 318,800 | — | — |
| 2006-02-07 | $19.16 | $19.16 | 687,600 | — | — |
| 2006-02-06 | $19.12 | $19.12 | 534,800 | — | — |
| 2006-02-03 | $19.21 | $19.21 | 310,800 | — | — |
| 2006-02-02 | $19.18 | $19.18 | 476,800 | — | — |
| 2006-02-01 | $19.24 | $19.24 | 424,000 | — | — |
| 2006-01-31 | $19.21 | $19.21 | 656,000 | — | — |
| 2006-01-30 | $19.30 | $19.30 | 390,400 | — | — |
| 2006-01-27 | $19.15 | $19.15 | 1,006,400 | — | — |
| 2006-01-26 | $18.73 | $18.73 | 418,800 | — | — |
| 2006-01-25 | $18.30 | $18.30 | 677,200 | — | — |
| 2006-01-24 | $18.09 | $18.09 | 242,400 | — | — |
| 2006-01-23 | $18.01 | $18.01 | 346,400 | — | — |
| 2006-01-20 | $17.87 | $17.87 | 357,600 | — | — |
| 2006-01-19 | $18.00 | $18.00 | 462,000 | — | — |
| 2006-01-18 | $17.75 | $17.75 | 1,048,400 | — | — |
| 2006-01-17 | $17.94 | $17.94 | 1,024,400 | — | — |
| 2006-01-13 | $18.13 | $18.13 | 1,060,800 | — | — |
| 2006-01-12 | $18.68 | $18.68 | 213,600 | — | — |
| 2006-01-11 | $18.70 | $18.70 | 231,200 | — | — |
| 2006-01-10 | $18.85 | $18.85 | 429,200 | — | — |
| 2006-01-09 | $18.81 | $18.81 | 539,200 | — | — |
| 2006-01-06 | $18.49 | $18.49 | 358,800 | — | — |
| 2006-01-05 | $18.45 | $18.45 | 398,000 | — | — |
| 2006-01-04 | $18.22 | $18.22 | 324,800 | — | — |
| 2006-01-03 | $18.09 | $18.09 | 508,400 | — | — |