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
- 1995-08-25 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 | $24.65 | $30.33 | 839,100 | — | — |
| 2006-12-28 | $23.13 | $28.46 | 478,700 | — | — |
| 2006-12-27 | $23.06 | $28.38 | 173,700 | — | — |
| 2006-12-26 | $22.66 | $27.88 | 117,900 | — | — |
| 2006-12-22 | $22.59 | $27.80 | 164,800 | — | — |
| 2006-12-21 | $22.60 | $27.81 | 92,900 | — | — |
| 2006-12-20 | $22.58 | $27.79 | 187,200 | — | — |
| 2006-12-19 | $22.93 | $28.22 | 188,200 | — | — |
| 2006-12-18 | $22.47 | $27.65 | 329,400 | — | — |
| 2006-12-15 | $22.51 | $27.70 | 133,700 | — | — |
| 2006-12-14 | $22.83 | $28.09 | 164,500 | — | — |
| 2006-12-13 | $22.68 | $27.91 | 259,100 | — | — |
| 2006-12-12 | $22.22 | $27.34 | 204,400 | — | — |
| 2006-12-11 | $22.26 | $27.39 | 510,700 | — | — |
| 2006-12-08 | $22.15 | $27.26 | 158,700 | — | — |
| 2006-12-07 | $21.89 | $26.94 | 377,900 | — | — |
| 2006-12-06 | $21.84 | $26.87 | 538,600 | — | — |
| 2006-12-05 | $21.91 | $26.96 | 255,700 | — | — |
| 2006-12-04 | $21.64 | $26.63 | 240,000 | — | — |
| 2006-12-01 | $21.49 | $26.44 | 331,000 | — | — |
| 2006-11-30 | $21.63 | $26.62 | 167,600 | — | — |
| 2006-11-29 | $21.60 | $26.58 | 397,900 | — | — |
| 2006-11-28 | $21.86 | $26.90 | 466,000 | — | — |
| 2006-11-27 | $21.16 | $26.04 | 569,500 | — | — |
| 2006-11-24 | $21.59 | $26.57 | 552,700 | — | — |
| 2006-11-22 | $22.56 | $27.76 | 539,400 | — | — |
| 2006-11-21 | $22.41 | $27.58 | 327,900 | — | — |
| 2006-11-20 | $22.47 | $27.65 | 1,069,800 | — | — |
| 2006-11-17 | $22.80 | $28.06 | 439,500 | — | — |
| 2006-11-16 | $23.09 | $28.41 | 193,600 | — | — |
| 2006-11-15 | $23.11 | $28.44 | 334,700 | — | — |
| 2006-11-14 | $23.01 | $28.31 | 461,200 | — | — |
| 2006-11-13 | $23.08 | $28.40 | 539,200 | — | — |
| 2006-11-10 | $22.83 | $28.09 | 745,900 | — | — |
| 2006-11-09 | $22.39 | $27.55 | 2,006,000 | — | — |
| 2006-11-08 | $23.19 | $28.54 | 467,200 | — | — |
| 2006-11-07 | $23.26 | $28.62 | 831,000 | — | — |
| 2006-11-06 | $23.06 | $28.38 | 198,600 | — | — |
| 2006-11-03 | $22.65 | $27.87 | 175,500 | — | — |
| 2006-11-02 | $22.57 | $27.77 | 731,200 | — | — |
| 2006-11-01 | $22.91 | $28.19 | 151,200 | — | — |
| 2006-10-31 | $22.98 | $28.28 | 124,300 | — | — |
| 2006-10-30 | $22.86 | $28.13 | 410,000 | — | — |
| 2006-10-27 | $22.97 | $28.27 | 438,600 | — | — |
| 2006-10-26 | $22.97 | $28.27 | 579,000 | — | — |
| 2006-10-25 | $22.65 | $27.87 | 1,719,900 | — | — |
| 2006-10-24 | $23.70 | $29.16 | 435,000 | — | — |
| 2006-10-23 | $23.57 | $29.00 | 1,046,700 | — | — |
| 2006-10-20 | $23.32 | $28.70 | 602,800 | — | — |
| 2006-10-19 | $22.80 | $28.06 | 245,800 | — | — |
| 2006-10-18 | $22.87 | $28.14 | 425,200 | — | — |
| 2006-10-17 | $22.48 | $27.66 | 440,500 | — | — |
| 2006-10-16 | $23.21 | $28.56 | 525,400 | — | — |
| 2006-10-13 | $23.30 | $28.67 | 509,700 | — | — |
| 2006-10-12 | $23.90 | $29.41 | 816,600 | — | — |
| 2006-10-11 | $23.50 | $28.92 | 1,522,900 | — | — |
| 2006-10-10 | $23.73 | $29.20 | 1,398,900 | — | — |
| 2006-10-09 | $22.71 | $27.95 | 644,900 | — | — |
| 2006-10-06 | $22.31 | $27.45 | 431,400 | — | — |
| 2006-10-05 | $22.49 | $27.67 | 296,000 | — | — |
| 2006-10-04 | $22.48 | $27.66 | 303,800 | — | — |
| 2006-10-03 | $22.00 | $27.07 | 445,700 | — | — |
| 2006-10-02 | $22.03 | $27.11 | 413,700 | — | — |
| 2006-09-29 | $21.92 | $26.97 | 179,300 | — | — |
| 2006-09-28 | $21.65 | $26.64 | 280,400 | — | — |
| 2006-09-27 | $21.99 | $27.06 | 100,700 | — | — |
| 2006-09-26 | $22.06 | $27.15 | 354,200 | — | — |
| 2006-09-25 | $21.57 | $26.54 | 623,100 | — | — |
| 2006-09-22 | $20.94 | $25.77 | 112,400 | — | — |
| 2006-09-21 | $21.07 | $25.93 | 247,900 | — | — |
| 2006-09-20 | $20.97 | $25.80 | 271,000 | — | — |
| 2006-09-19 | $20.27 | $24.94 | 192,800 | — | — |
| 2006-09-18 | $20.62 | $25.37 | 58,400 | — | — |
| 2006-09-15 | $20.70 | $25.47 | 121,000 | — | — |
| 2006-09-14 | $20.45 | $25.16 | 76,800 | — | — |
| 2006-09-13 | $20.39 | $25.09 | 105,300 | — | — |
| 2006-09-12 | $20.53 | $25.26 | 113,700 | — | — |
| 2006-09-11 | $19.91 | $24.50 | 76,500 | — | — |
| 2006-09-08 | $19.90 | $24.49 | 60,500 | — | — |
| 2006-09-07 | $19.73 | $24.28 | 196,400 | — | — |
| 2006-09-06 | $20.24 | $24.91 | 202,800 | — | — |
| 2006-09-05 | $20.82 | $25.43 | 155,800 | — | — |
| 2006-09-01 | $21.24 | $25.94 | 118,200 | — | — |
| 2006-08-31 | $20.88 | $25.50 | 89,600 | — | — |
| 2006-08-30 | $20.83 | $25.44 | 114,200 | — | — |
| 2006-08-29 | $20.34 | $24.84 | 149,900 | — | — |
| 2006-08-28 | $20.64 | $25.21 | 85,700 | — | — |
| 2006-08-25 | $20.42 | $24.94 | 220,900 | — | — |
| 2006-08-24 | $20.33 | $24.83 | 224,200 | — | — |
| 2006-08-23 | $20.43 | $24.95 | 151,400 | — | — |
| 2006-08-22 | $20.84 | $25.45 | 203,200 | — | — |
| 2006-08-21 | $20.77 | $25.37 | 153,100 | — | — |
| 2006-08-18 | $20.79 | $25.39 | 147,200 | — | — |
| 2006-08-17 | $20.73 | $25.32 | 135,300 | — | — |
| 2006-08-16 | $20.43 | $24.95 | 244,600 | — | — |
| 2006-08-15 | $19.76 | $24.14 | 182,900 | — | — |
| 2006-08-14 | $19.17 | $23.41 | 100,300 | — | — |
| 2006-08-11 | $19.11 | $23.34 | 149,900 | — | — |
| 2006-08-10 | $19.25 | $23.51 | 746,900 | — | — |
| 2006-08-09 | $19.36 | $23.65 | 338,500 | — | — |
| 2006-08-08 | $19.20 | $23.45 | 128,000 | — | — |
| 2006-08-07 | $19.38 | $23.67 | 425,300 | — | — |
| 2006-08-04 | $19.77 | $24.15 | 108,200 | — | — |
| 2006-08-03 | $19.49 | $23.81 | 170,700 | — | — |
| 2006-08-02 | $19.69 | $24.05 | 184,500 | — | — |
| 2006-08-01 | $19.40 | $23.70 | 424,500 | — | — |
| 2006-07-31 | $19.62 | $23.96 | 251,400 | — | — |
| 2006-07-28 | $19.64 | $23.99 | 208,700 | — | — |
| 2006-07-27 | $19.43 | $23.73 | 374,500 | — | — |
| 2006-07-26 | $18.77 | $22.93 | 345,500 | — | — |
| 2006-07-25 | $18.06 | $22.06 | 253,300 | — | — |
| 2006-07-24 | $18.07 | $22.07 | 463,900 | — | — |
| 2006-07-21 | $17.15 | $20.95 | 164,800 | — | — |
| 2006-07-20 | $17.65 | $21.56 | 239,700 | — | — |
| 2006-07-19 | $17.79 | $21.73 | 352,300 | — | — |
| 2006-07-18 | $16.84 | $20.57 | 351,100 | — | — |
| 2006-07-17 | $16.91 | $20.65 | 251,500 | — | — |
| 2006-07-14 | $17.29 | $21.12 | 122,100 | — | — |
| 2006-07-13 | $17.51 | $21.39 | 364,700 | — | — |
| 2006-07-12 | $17.81 | $21.75 | 512,600 | — | — |
| 2006-07-11 | $18.00 | $21.99 | 598,600 | — | — |
| 2006-07-10 | $17.91 | $21.88 | 139,200 | — | — |
| 2006-07-07 | $17.99 | $21.97 | 161,000 | — | — |
| 2006-07-06 | $18.22 | $22.25 | 220,100 | — | — |
| 2006-07-05 | $18.11 | $22.12 | 218,600 | — | — |
| 2006-07-03 | $18.74 | $22.89 | 218,600 | — | — |
| 2006-06-30 | $18.49 | $22.58 | 283,600 | — | — |
| 2006-06-29 | $17.93 | $21.90 | 424,100 | — | — |
| 2006-06-28 | $17.04 | $20.81 | 227,200 | — | — |
| 2006-06-27 | $16.81 | $20.53 | 247,600 | — | — |
| 2006-06-26 | $17.20 | $21.01 | 179,100 | — | — |
| 2006-06-23 | $17.17 | $20.97 | 208,400 | — | — |
| 2006-06-22 | $17.50 | $21.38 | 185,600 | — | — |
| 2006-06-21 | $17.60 | $21.50 | 345,000 | — | — |
| 2006-06-20 | $17.59 | $21.49 | 293,800 | — | — |
| 2006-06-19 | $17.88 | $21.84 | 201,700 | — | — |
| 2006-06-16 | $17.75 | $21.68 | 181,200 | — | — |
| 2006-06-15 | $17.79 | $21.73 | 922,400 | — | — |
| 2006-06-14 | $17.00 | $20.76 | 543,900 | — | — |
| 2006-06-13 | $16.63 | $20.31 | 671,100 | — | — |
| 2006-06-12 | $17.25 | $21.07 | 202,700 | — | — |
| 2006-06-09 | $17.59 | $21.49 | 398,000 | — | — |
| 2006-06-08 | $17.57 | $21.46 | 901,200 | — | — |
| 2006-06-07 | $18.19 | $22.22 | 370,900 | — | — |
| 2006-06-06 | $18.38 | $22.45 | 298,900 | — | — |
| 2006-06-05 | $19.22 | $23.48 | 624,500 | — | — |
| 2006-06-02 | $19.81 | $24.20 | 371,600 | — | — |
| 2006-06-01 | $19.67 | $24.03 | 305,100 | — | — |
| 2006-05-31 | $19.55 | $23.88 | 325,300 | — | — |
| 2006-05-30 | $19.21 | $23.46 | 225,900 | — | — |
| 2006-05-26 | $19.84 | $24.23 | 118,100 | — | — |
| 2006-05-25 | $19.43 | $23.73 | 213,000 | — | — |
| 2006-05-24 | $19.14 | $23.38 | 858,900 | — | — |
| 2006-05-23 | $19.51 | $23.83 | 357,500 | — | — |
| 2006-05-22 | $19.28 | $23.55 | 259,600 | — | — |
| 2006-05-19 | $19.75 | $24.12 | 321,500 | — | — |
| 2006-05-18 | $19.42 | $23.72 | 709,900 | — | — |
| 2006-05-17 | $20.15 | $24.61 | 550,200 | — | — |
| 2006-05-16 | $21.12 | $25.80 | 143,600 | — | — |
| 2006-05-15 | $21.04 | $25.70 | 278,000 | — | — |
| 2006-05-12 | $21.53 | $26.30 | 289,900 | — | — |
| 2006-05-11 | $22.25 | $27.18 | 238,000 | — | — |
| 2006-05-10 | $22.67 | $27.69 | 249,400 | — | — |
| 2006-05-09 | $22.93 | $28.01 | 110,700 | — | — |
| 2006-05-08 | $23.01 | $28.11 | 134,900 | — | — |
| 2006-05-05 | $22.96 | $28.04 | 225,100 | — | — |
| 2006-05-04 | $22.41 | $27.37 | 250,600 | — | — |
| 2006-05-03 | $22.40 | $27.36 | 610,200 | — | — |
| 2006-05-02 | $22.45 | $27.42 | 847,600 | — | — |
| 2006-05-01 | $22.00 | $26.87 | 584,800 | — | — |
| 2006-04-28 | $21.87 | $26.71 | 479,400 | — | — |
| 2006-04-27 | $22.42 | $27.38 | 1,075,900 | — | — |
| 2006-04-26 | $22.48 | $27.46 | 1,297,500 | — | — |
| 2006-04-25 | $20.70 | $25.28 | 649,000 | — | — |
| 2006-04-24 | $20.18 | $24.65 | 231,700 | — | — |
| 2006-04-21 | $20.05 | $24.49 | 88,100 | — | — |
| 2006-04-20 | $19.95 | $24.37 | 195,200 | — | — |
| 2006-04-19 | $20.25 | $24.73 | 190,400 | — | — |
| 2006-04-18 | $19.78 | $24.16 | 247,800 | — | — |
| 2006-04-17 | $19.02 | $23.23 | 80,600 | — | — |
| 2006-04-13 | $19.01 | $23.22 | 307,700 | — | — |
| 2006-04-12 | $18.66 | $22.79 | 90,200 | — | — |
| 2006-04-11 | $18.38 | $22.45 | 208,200 | — | — |
| 2006-04-10 | $18.92 | $23.11 | 210,200 | — | — |
| 2006-04-07 | $19.23 | $23.49 | 209,300 | — | — |
| 2006-04-06 | $19.51 | $23.83 | 205,200 | — | — |
| 2006-04-05 | $19.58 | $23.92 | 202,900 | — | — |
| 2006-04-04 | $19.36 | $23.65 | 143,600 | — | — |
| 2006-04-03 | $19.37 | $23.66 | 375,900 | — | — |
| 2006-03-31 | $18.86 | $23.04 | 550,300 | — | — |
| 2006-03-30 | $19.00 | $23.21 | 375,700 | — | — |
| 2006-03-29 | $19.15 | $23.39 | 932,400 | — | — |
| 2006-03-28 | $19.33 | $23.38 | 282,400 | — | — |
| 2006-03-27 | $19.65 | $23.76 | 484,300 | — | — |
| 2006-03-24 | $19.95 | $24.13 | 666,800 | — | — |
| 2006-03-23 | $19.91 | $24.08 | 519,400 | — | — |
| 2006-03-22 | $20.09 | $24.30 | 190,300 | — | — |
| 2006-03-21 | $19.95 | $24.13 | 213,500 | — | — |
| 2006-03-20 | $20.27 | $24.51 | 185,500 | — | — |
| 2006-03-17 | $20.33 | $24.59 | 683,500 | — | — |
| 2006-03-16 | $19.91 | $24.08 | 713,000 | — | — |
| 2006-03-15 | $19.46 | $23.53 | 528,500 | — | — |
| 2006-03-14 | $18.72 | $22.64 | 212,300 | — | — |
| 2006-03-13 | $18.65 | $22.55 | 675,200 | — | — |
| 2006-03-10 | $18.30 | $22.13 | 244,900 | — | — |
| 2006-03-09 | $18.07 | $21.85 | 173,900 | — | — |
| 2006-03-08 | $17.94 | $21.70 | 538,300 | — | — |
| 2006-03-07 | $18.15 | $21.95 | 122,000 | — | — |
| 2006-03-06 | $18.45 | $22.31 | 150,800 | — | — |
| 2006-03-03 | $18.42 | $22.28 | 373,900 | — | — |
| 2006-03-02 | $18.70 | $22.62 | 295,100 | — | — |
| 2006-03-01 | $19.08 | $23.07 | 266,900 | — | — |
| 2006-02-28 | $19.06 | $23.05 | 173,000 | — | — |
| 2006-02-27 | $19.25 | $23.28 | 225,900 | — | — |
| 2006-02-24 | $19.23 | $23.26 | 290,300 | — | — |
| 2006-02-23 | $19.50 | $23.58 | 324,800 | — | — |
| 2006-02-22 | $19.57 | $23.67 | 384,200 | — | — |
| 2006-02-21 | $19.21 | $23.23 | 417,700 | — | — |
| 2006-02-17 | $18.95 | $22.92 | 462,200 | — | — |
| 2006-02-16 | $18.77 | $22.70 | 328,700 | — | — |
| 2006-02-15 | $18.51 | $22.39 | 437,900 | — | — |
| 2006-02-14 | $18.92 | $22.88 | 300,600 | — | — |
| 2006-02-13 | $18.87 | $22.82 | 230,300 | — | — |
| 2006-02-10 | $18.80 | $22.74 | 284,300 | — | — |
| 2006-02-09 | $18.49 | $22.36 | 1,234,400 | — | — |
| 2006-02-08 | $18.50 | $22.37 | 1,216,000 | — | — |
| 2006-02-07 | $18.71 | $22.63 | 2,634,200 | — | — |
| 2006-02-06 | $17.70 | $21.41 | 721,200 | — | — |
| 2006-02-03 | $18.16 | $21.96 | 522,100 | — | — |
| 2006-02-02 | $18.44 | $22.30 | 402,600 | — | — |
| 2006-02-01 | $18.79 | $22.72 | 434,100 | — | — |
| 2006-01-31 | $18.45 | $22.31 | 432,400 | — | — |
| 2006-01-30 | $18.34 | $22.18 | 250,000 | — | — |
| 2006-01-27 | $18.34 | $22.18 | 212,900 | — | — |
| 2006-01-26 | $18.40 | $22.25 | 435,900 | — | — |
| 2006-01-25 | $18.14 | $21.94 | 308,800 | — | — |
| 2006-01-24 | $18.12 | $21.91 | 590,500 | — | — |
| 2006-01-23 | $17.80 | $21.53 | 492,700 | — | — |
| 2006-01-20 | $17.56 | $21.24 | 1,030,800 | — | — |
| 2006-01-19 | $17.02 | $20.58 | 108,600 | — | — |
| 2006-01-18 | $16.72 | $20.22 | 382,000 | — | — |
| 2006-01-17 | $17.07 | $20.64 | 278,600 | — | — |
| 2006-01-13 | $17.16 | $20.75 | 88,700 | — | — |
| 2006-01-12 | $17.20 | $20.80 | 420,000 | — | — |
| 2006-01-11 | $17.10 | $20.68 | 346,600 | — | — |
| 2006-01-10 | $16.82 | $20.34 | 309,900 | — | — |
| 2006-01-09 | $16.92 | $20.46 | 237,000 | — | — |
| 2006-01-06 | $16.93 | $20.47 | 669,100 | — | — |
| 2006-01-05 | $16.62 | $20.10 | 512,000 | — | — |
| 2006-01-04 | $16.11 | $19.48 | 435,600 | — | — |
| 2006-01-03 | $15.87 | $19.19 | 322,900 | — | — |