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
- 1985-11-20 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 | $21.40 | $26.42 | 270,000 | — | — |
| 2006-12-28 | $21.72 | $26.81 | 262,300 | — | — |
| 2006-12-27 | $21.96 | $27.11 | 174,000 | — | — |
| 2006-12-26 | $21.63 | $26.70 | 222,200 | — | — |
| 2006-12-22 | $21.36 | $26.37 | 144,500 | — | — |
| 2006-12-21 | $21.61 | $26.68 | 361,100 | — | — |
| 2006-12-20 | $21.49 | $26.53 | 214,000 | — | — |
| 2006-12-19 | $21.47 | $26.51 | 293,200 | — | — |
| 2006-12-18 | $21.34 | $26.35 | 296,200 | — | — |
| 2006-12-15 | $21.67 | $26.75 | 602,800 | — | — |
| 2006-12-14 | $21.84 | $26.96 | 315,600 | — | — |
| 2006-12-13 | $21.69 | $26.78 | 335,900 | — | — |
| 2006-12-12 | $21.43 | $26.46 | 310,000 | — | — |
| 2006-12-11 | $21.51 | $26.56 | 333,000 | — | — |
| 2006-12-08 | $21.50 | $26.54 | 202,600 | — | — |
| 2006-12-07 | $21.53 | $26.58 | 333,900 | — | — |
| 2006-12-06 | $21.77 | $26.88 | 208,000 | — | — |
| 2006-12-05 | $22.00 | $27.16 | 403,600 | — | — |
| 2006-12-04 | $22.02 | $27.18 | 463,800 | — | — |
| 2006-12-01 | $21.61 | $26.68 | 559,400 | — | — |
| 2006-11-30 | $21.88 | $27.01 | 494,300 | — | — |
| 2006-11-29 | $22.06 | $27.23 | 531,000 | — | — |
| 2006-11-28 | $21.90 | $27.04 | 670,100 | — | — |
| 2006-11-27 | $22.01 | $27.17 | 650,100 | — | — |
| 2006-11-24 | $22.57 | $27.86 | 98,000 | — | — |
| 2006-11-22 | $22.63 | $27.94 | 167,400 | — | — |
| 2006-11-21 | $22.58 | $27.88 | 286,500 | — | — |
| 2006-11-20 | $22.63 | $27.94 | 399,900 | — | — |
| 2006-11-17 | $22.67 | $27.99 | 466,100 | — | — |
| 2006-11-16 | $22.69 | $28.01 | 506,500 | — | — |
| 2006-11-15 | $22.68 | $28.00 | 388,000 | — | — |
| 2006-11-14 | $22.63 | $27.94 | 501,900 | — | — |
| 2006-11-13 | $22.36 | $27.54 | 264,200 | — | — |
| 2006-11-10 | $22.22 | $27.36 | 245,800 | — | — |
| 2006-11-09 | $21.99 | $27.08 | 363,700 | — | — |
| 2006-11-08 | $22.32 | $27.49 | 444,100 | — | — |
| 2006-11-07 | $22.00 | $27.09 | 261,000 | — | — |
| 2006-11-06 | $21.89 | $26.96 | 415,200 | — | — |
| 2006-11-03 | $21.79 | $26.83 | 399,400 | — | — |
| 2006-11-02 | $21.50 | $26.48 | 503,400 | — | — |
| 2006-11-01 | $21.17 | $26.07 | 624,800 | — | — |
| 2006-10-31 | $21.79 | $26.83 | 1,246,400 | — | — |
| 2006-10-30 | $22.70 | $27.96 | 628,800 | — | — |
| 2006-10-27 | $22.26 | $27.41 | 551,300 | — | — |
| 2006-10-26 | $22.68 | $27.93 | 406,500 | — | — |
| 2006-10-25 | $22.21 | $27.35 | 453,600 | — | — |
| 2006-10-24 | $22.09 | $27.20 | 287,000 | — | — |
| 2006-10-23 | $22.45 | $27.65 | 476,200 | — | — |
| 2006-10-20 | $22.03 | $27.13 | 390,600 | — | — |
| 2006-10-19 | $22.15 | $27.28 | 442,100 | — | — |
| 2006-10-18 | $22.23 | $27.38 | 763,600 | — | — |
| 2006-10-17 | $22.75 | $28.02 | 417,000 | — | — |
| 2006-10-16 | $22.61 | $27.84 | 1,130,200 | — | — |
| 2006-10-13 | $22.33 | $27.50 | 404,500 | — | — |
| 2006-10-12 | $22.17 | $27.30 | 640,100 | — | — |
| 2006-10-11 | $21.92 | $26.99 | 757,900 | — | — |
| 2006-10-10 | $22.18 | $27.31 | 339,200 | — | — |
| 2006-10-09 | $22.25 | $27.40 | 428,700 | — | — |
| 2006-10-06 | $22.14 | $27.27 | 763,200 | — | — |
| 2006-10-05 | $22.40 | $27.59 | 428,400 | — | — |
| 2006-10-04 | $22.07 | $27.18 | 578,900 | — | — |
| 2006-10-03 | $21.75 | $26.79 | 627,300 | — | — |
| 2006-10-02 | $21.71 | $26.74 | 452,500 | — | — |
| 2006-09-29 | $21.79 | $26.83 | 468,900 | — | — |
| 2006-09-28 | $22.03 | $27.13 | 454,200 | — | — |
| 2006-09-27 | $21.90 | $26.97 | 672,300 | — | — |
| 2006-09-26 | $21.69 | $26.71 | 565,500 | — | — |
| 2006-09-25 | $21.50 | $26.48 | 497,300 | — | — |
| 2006-09-22 | $20.90 | $25.74 | 416,500 | — | — |
| 2006-09-21 | $21.07 | $25.95 | 762,200 | — | — |
| 2006-09-20 | $21.20 | $26.11 | 564,700 | — | — |
| 2006-09-19 | $20.79 | $25.60 | 1,017,200 | — | — |
| 2006-09-18 | $20.60 | $25.37 | 744,400 | — | — |
| 2006-09-15 | $20.90 | $25.74 | 1,155,800 | — | — |
| 2006-09-14 | $20.48 | $25.22 | 424,000 | — | — |
| 2006-09-13 | $20.38 | $25.10 | 330,200 | — | — |
| 2006-09-12 | $20.31 | $25.01 | 415,800 | — | — |
| 2006-09-11 | $19.95 | $24.57 | 490,600 | — | — |
| 2006-09-08 | $19.77 | $24.35 | 503,700 | — | — |
| 2006-09-07 | $19.52 | $24.04 | 1,183,800 | — | — |
| 2006-09-06 | $19.25 | $23.71 | 602,200 | — | — |
| 2006-09-05 | $19.13 | $23.49 | 411,100 | — | — |
| 2006-09-01 | $19.08 | $23.43 | 321,500 | — | — |
| 2006-08-31 | $19.16 | $23.53 | 887,700 | — | — |
| 2006-08-30 | $19.47 | $23.91 | 446,700 | — | — |
| 2006-08-29 | $19.34 | $23.75 | 540,000 | — | — |
| 2006-08-28 | $19.10 | $23.45 | 414,400 | — | — |
| 2006-08-25 | $18.77 | $23.05 | 803,400 | — | — |
| 2006-08-24 | $18.68 | $22.94 | 1,103,000 | — | — |
| 2006-08-23 | $19.23 | $23.61 | 1,536,500 | — | — |
| 2006-08-22 | $18.47 | $22.68 | 399,200 | — | — |
| 2006-08-21 | $18.50 | $22.72 | 311,100 | — | — |
| 2006-08-18 | $18.92 | $23.23 | 312,400 | — | — |
| 2006-08-17 | $18.77 | $23.05 | 224,200 | — | — |
| 2006-08-16 | $18.67 | $22.93 | 302,000 | — | — |
| 2006-08-15 | $18.38 | $22.57 | 282,200 | — | — |
| 2006-08-14 | $17.93 | $22.02 | 314,500 | — | — |
| 2006-08-11 | $17.70 | $21.74 | 236,600 | — | — |
| 2006-08-10 | $17.75 | $21.80 | 511,500 | — | — |
| 2006-08-09 | $17.63 | $21.65 | 415,200 | — | — |
| 2006-08-08 | $17.68 | $21.71 | 357,700 | — | — |
| 2006-08-07 | $17.91 | $21.99 | 283,500 | — | — |
| 2006-08-04 | $18.23 | $22.39 | 305,300 | — | — |
| 2006-08-03 | $18.22 | $22.37 | 478,600 | — | — |
| 2006-08-02 | $18.23 | $22.39 | 451,300 | — | — |
| 2006-08-01 | $18.11 | $22.24 | 376,200 | — | — |
| 2006-07-31 | $18.88 | $23.18 | 434,000 | — | — |
| 2006-07-28 | $18.74 | $23.01 | 364,000 | — | — |
| 2006-07-27 | $18.35 | $22.53 | 370,300 | — | — |
| 2006-07-26 | $18.32 | $22.50 | 447,300 | — | — |
| 2006-07-25 | $18.45 | $22.66 | 529,700 | — | — |
| 2006-07-24 | $18.52 | $22.74 | 427,500 | — | — |
| 2006-07-21 | $18.02 | $22.13 | 436,500 | — | — |
| 2006-07-20 | $18.22 | $22.37 | 362,800 | — | — |
| 2006-07-19 | $18.73 | $23.00 | 639,600 | — | — |
| 2006-07-18 | $18.10 | $22.23 | 623,500 | — | — |
| 2006-07-17 | $17.81 | $21.87 | 795,300 | — | — |
| 2006-07-14 | $17.90 | $21.98 | 664,100 | — | — |
| 2006-07-13 | $17.95 | $22.04 | 412,500 | — | — |
| 2006-07-12 | $18.26 | $22.42 | 371,800 | — | — |
| 2006-07-11 | $18.64 | $22.89 | 470,500 | — | — |
| 2006-07-10 | $18.68 | $22.94 | 329,900 | — | — |
| 2006-07-07 | $18.74 | $23.01 | 415,700 | — | — |
| 2006-07-06 | $19.16 | $23.53 | 522,800 | — | — |
| 2006-07-05 | $19.38 | $23.80 | 417,500 | — | — |
| 2006-07-03 | $19.89 | $24.42 | 227,300 | — | — |
| 2006-06-30 | $19.66 | $24.14 | 818,600 | — | — |
| 2006-06-29 | $19.86 | $24.39 | 425,800 | — | — |
| 2006-06-28 | $19.06 | $23.41 | 510,600 | — | — |
| 2006-06-27 | $19.05 | $23.39 | 763,500 | — | — |
| 2006-06-26 | $19.07 | $23.42 | 332,400 | — | — |
| 2006-06-23 | $18.79 | $23.07 | 755,900 | — | — |
| 2006-06-22 | $18.82 | $23.11 | 405,500 | — | — |
| 2006-06-21 | $19.11 | $23.47 | 561,500 | — | — |
| 2006-06-20 | $18.81 | $23.10 | 772,400 | — | — |
| 2006-06-19 | $18.80 | $23.09 | 779,100 | — | — |
| 2006-06-16 | $19.07 | $23.42 | 2,069,900 | — | — |
| 2006-06-15 | $19.36 | $23.77 | 606,500 | — | — |
| 2006-06-14 | $18.76 | $23.04 | 656,400 | — | — |
| 2006-06-13 | $18.67 | $22.93 | 1,053,800 | — | — |
| 2006-06-12 | $18.89 | $23.20 | 834,400 | — | — |
| 2006-06-09 | $19.43 | $23.86 | 752,200 | — | — |
| 2006-06-08 | $19.24 | $23.63 | 1,025,600 | — | — |
| 2006-06-07 | $19.15 | $23.52 | 800,900 | — | — |
| 2006-06-06 | $19.02 | $23.36 | 702,900 | — | — |
| 2006-06-05 | $18.91 | $23.22 | 759,000 | — | — |
| 2006-06-02 | $19.29 | $23.69 | 845,400 | — | — |
| 2006-06-01 | $19.42 | $23.85 | 822,900 | — | — |
| 2006-05-31 | $18.76 | $23.04 | 763,200 | — | — |
| 2006-05-30 | $18.83 | $23.12 | 836,700 | — | — |
| 2006-05-26 | $19.16 | $23.53 | 376,600 | — | — |
| 2006-05-25 | $19.10 | $23.45 | 462,800 | — | — |
| 2006-05-24 | $18.95 | $23.27 | 1,294,000 | — | — |
| 2006-05-23 | $18.90 | $23.21 | 850,800 | — | — |
| 2006-05-22 | $19.18 | $23.55 | 1,487,100 | — | — |
| 2006-05-19 | $19.16 | $23.53 | 1,669,800 | — | — |
| 2006-05-18 | $18.62 | $22.86 | 1,402,400 | — | — |
| 2006-05-17 | $19.15 | $23.52 | 1,045,900 | — | — |
| 2006-05-16 | $19.45 | $23.88 | 1,109,500 | — | — |
| 2006-05-15 | $19.24 | $23.63 | 1,769,200 | — | — |
| 2006-05-12 | $19.25 | $23.64 | 1,370,600 | — | — |
| 2006-05-11 | $19.44 | $23.87 | 1,055,500 | — | — |
| 2006-05-10 | $20.09 | $24.60 | 1,861,800 | — | — |
| 2006-05-09 | $19.92 | $24.39 | 2,948,900 | — | — |
| 2006-05-08 | $23.32 | $28.56 | 435,100 | — | — |
| 2006-05-05 | $23.17 | $28.37 | 461,500 | — | — |
| 2006-05-04 | $22.90 | $28.04 | 245,900 | — | — |
| 2006-05-03 | $22.76 | $27.87 | 334,500 | — | — |
| 2006-05-02 | $22.58 | $27.65 | 303,600 | — | — |
| 2006-05-01 | $22.28 | $27.28 | 298,700 | — | — |
| 2006-04-28 | $22.45 | $27.49 | 492,800 | — | — |
| 2006-04-27 | $22.63 | $27.71 | 564,100 | — | — |
| 2006-04-26 | $23.09 | $28.28 | 717,100 | — | — |
| 2006-04-25 | $22.95 | $28.10 | 614,900 | — | — |
| 2006-04-24 | $23.02 | $28.19 | 397,300 | — | — |
| 2006-04-21 | $23.67 | $28.99 | 622,800 | — | — |
| 2006-04-20 | $23.61 | $28.91 | 482,300 | — | — |
| 2006-04-19 | $23.04 | $28.22 | 538,800 | — | — |
| 2006-04-18 | $23.28 | $28.51 | 351,600 | — | — |
| 2006-04-17 | $22.85 | $27.98 | 323,600 | — | — |
| 2006-04-13 | $22.94 | $28.09 | 392,100 | — | — |
| 2006-04-12 | $23.10 | $28.29 | 188,800 | — | — |
| 2006-04-11 | $23.07 | $28.25 | 328,500 | — | — |
| 2006-04-10 | $23.41 | $28.67 | 684,000 | — | — |
| 2006-04-07 | $23.17 | $28.37 | 333,800 | — | — |
| 2006-04-06 | $23.50 | $28.78 | 273,700 | — | — |
| 2006-04-05 | $23.61 | $28.91 | 432,300 | — | — |
| 2006-04-04 | $23.39 | $28.64 | 449,700 | — | — |
| 2006-04-03 | $23.31 | $28.55 | 725,400 | — | — |
| 2006-03-31 | $22.87 | $28.01 | 524,500 | — | — |
| 2006-03-30 | $22.39 | $27.42 | 338,700 | — | — |
| 2006-03-29 | $22.65 | $27.74 | 340,400 | — | — |
| 2006-03-28 | $22.72 | $27.82 | 459,900 | — | — |
| 2006-03-27 | $22.37 | $27.39 | 240,700 | — | — |
| 2006-03-24 | $22.82 | $27.95 | 259,100 | — | — |
| 2006-03-23 | $22.66 | $27.75 | 225,200 | — | — |
| 2006-03-22 | $22.66 | $27.75 | 277,500 | — | — |
| 2006-03-21 | $22.46 | $27.50 | 411,100 | — | — |
| 2006-03-20 | $22.90 | $28.04 | 282,100 | — | — |
| 2006-03-17 | $22.87 | $28.01 | 934,500 | — | — |
| 2006-03-16 | $22.59 | $27.66 | 471,000 | — | — |
| 2006-03-15 | $22.61 | $27.69 | 223,100 | — | — |
| 2006-03-14 | $22.41 | $27.44 | 211,100 | — | — |
| 2006-03-13 | $22.26 | $27.26 | 540,600 | — | — |
| 2006-03-10 | $22.34 | $27.36 | 222,700 | — | — |
| 2006-03-09 | $22.21 | $27.20 | 305,100 | — | — |
| 2006-03-08 | $22.21 | $27.20 | 381,600 | — | — |
| 2006-03-07 | $22.13 | $27.10 | 423,500 | — | — |
| 2006-03-06 | $21.90 | $26.82 | 587,200 | — | — |
| 2006-03-03 | $22.46 | $27.50 | 962,000 | — | — |
| 2006-03-02 | $22.09 | $27.05 | 343,900 | — | — |
| 2006-03-01 | $22.28 | $27.28 | 322,000 | — | — |
| 2006-02-28 | $22.01 | $26.95 | 810,400 | — | — |
| 2006-02-27 | $22.18 | $27.16 | 917,000 | — | — |
| 2006-02-24 | $22.05 | $27.00 | 847,400 | — | — |
| 2006-02-23 | $21.79 | $26.68 | 1,230,400 | — | — |
| 2006-02-22 | $21.06 | $25.79 | 654,000 | — | — |
| 2006-02-21 | $21.05 | $25.78 | 396,200 | — | — |
| 2006-02-17 | $21.25 | $26.02 | 588,500 | — | — |
| 2006-02-16 | $21.36 | $26.16 | 562,500 | — | — |
| 2006-02-15 | $21.46 | $26.28 | 438,000 | — | — |
| 2006-02-14 | $21.28 | $26.06 | 548,400 | — | — |
| 2006-02-13 | $21.33 | $26.05 | 529,400 | — | — |
| 2006-02-10 | $21.61 | $26.40 | 482,300 | — | — |
| 2006-02-09 | $21.81 | $26.64 | 452,600 | — | — |
| 2006-02-08 | $21.92 | $26.77 | 432,800 | — | — |
| 2006-02-07 | $21.75 | $26.57 | 531,800 | — | — |
| 2006-02-06 | $21.89 | $26.74 | 800,500 | — | — |
| 2006-02-03 | $21.94 | $26.80 | 1,307,400 | — | — |
| 2006-02-02 | $21.95 | $26.81 | 2,016,100 | — | — |
| 2006-02-01 | $20.42 | $24.94 | 647,800 | — | — |
| 2006-01-31 | $20.47 | $25.00 | 420,600 | — | — |
| 2006-01-30 | $20.31 | $24.81 | 542,000 | — | — |
| 2006-01-27 | $20.27 | $24.76 | 489,600 | — | — |
| 2006-01-26 | $20.25 | $24.73 | 593,600 | — | — |
| 2006-01-25 | $20.20 | $24.67 | 983,400 | — | — |
| 2006-01-24 | $20.61 | $25.17 | 726,800 | — | — |
| 2006-01-23 | $20.82 | $25.43 | 471,600 | — | — |
| 2006-01-20 | $20.82 | $25.43 | 724,800 | — | — |
| 2006-01-19 | $21.01 | $25.66 | 574,200 | — | — |
| 2006-01-18 | $20.88 | $25.50 | 605,000 | — | — |
| 2006-01-17 | $20.79 | $25.39 | 695,500 | — | — |
| 2006-01-13 | $20.91 | $25.54 | 470,500 | — | — |
| 2006-01-12 | $20.77 | $25.37 | 479,400 | — | — |
| 2006-01-11 | $20.79 | $25.39 | 759,800 | — | — |
| 2006-01-10 | $20.55 | $25.10 | 608,500 | — | — |
| 2006-01-09 | $20.35 | $24.86 | 945,800 | — | — |
| 2006-01-06 | $20.16 | $24.62 | 695,800 | — | — |
| 2006-01-05 | $19.75 | $24.12 | 650,300 | — | — |
| 2006-01-04 | $19.58 | $23.92 | 548,200 | — | — |
| 2006-01-03 | $19.35 | $23.64 | 641,800 | — | — |