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
- 1992-11-03 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 | $24.38 | $24.38 | 29,400 | — | — |
| 2006-12-28 | $24.80 | $24.80 | 41,400 | — | — |
| 2006-12-27 | $25.15 | $25.15 | 48,300 | — | — |
| 2006-12-26 | $24.94 | $24.94 | 44,000 | — | — |
| 2006-12-22 | $24.21 | $24.21 | 15,700 | — | — |
| 2006-12-21 | $24.58 | $24.58 | 25,200 | — | — |
| 2006-12-20 | $24.65 | $24.65 | 31,900 | — | — |
| 2006-12-19 | $24.32 | $24.32 | 73,000 | — | — |
| 2006-12-18 | $24.50 | $24.50 | 70,700 | — | — |
| 2006-12-15 | $24.87 | $24.87 | 90,700 | — | — |
| 2006-12-14 | $24.74 | $24.74 | 39,400 | — | — |
| 2006-12-13 | $24.95 | $24.95 | 51,100 | — | — |
| 2006-12-12 | $24.52 | $24.52 | 41,300 | — | — |
| 2006-12-11 | $25.08 | $25.08 | 41,200 | — | — |
| 2006-12-08 | $25.32 | $25.32 | 38,700 | — | — |
| 2006-12-07 | $25.20 | $25.20 | 44,700 | — | — |
| 2006-12-06 | $25.41 | $25.41 | 72,900 | — | — |
| 2006-12-05 | $24.68 | $24.68 | 52,300 | — | — |
| 2006-12-04 | $24.66 | $24.66 | 105,900 | — | — |
| 2006-12-01 | $22.99 | $22.99 | 175,300 | — | — |
| 2006-11-30 | $23.64 | $23.64 | 140,800 | — | — |
| 2006-11-29 | $23.13 | $23.13 | 319,500 | — | — |
| 2006-11-28 | $23.70 | $23.70 | 114,500 | — | — |
| 2006-11-27 | $23.50 | $23.50 | 106,500 | — | — |
| 2006-11-24 | $24.69 | $24.69 | 10,800 | — | — |
| 2006-11-22 | $24.45 | $24.45 | 39,900 | — | — |
| 2006-11-21 | $24.58 | $24.58 | 59,900 | — | — |
| 2006-11-20 | $24.65 | $24.65 | 42,200 | — | — |
| 2006-11-17 | $24.38 | $24.38 | 63,000 | — | — |
| 2006-11-16 | $24.46 | $24.46 | 71,100 | — | — |
| 2006-11-15 | $24.67 | $24.67 | 58,800 | — | — |
| 2006-11-14 | $25.25 | $25.25 | 67,300 | — | — |
| 2006-11-13 | $24.21 | $24.21 | 241,800 | — | — |
| 2006-11-10 | $24.20 | $24.20 | 63,900 | — | — |
| 2006-11-09 | $23.95 | $23.95 | 135,000 | — | — |
| 2006-11-08 | $24.75 | $24.75 | 90,600 | — | — |
| 2006-11-07 | $23.76 | $23.76 | 146,700 | — | — |
| 2006-11-06 | $24.01 | $24.01 | 268,300 | — | — |
| 2006-11-03 | $24.27 | $24.27 | 217,600 | — | — |
| 2006-11-02 | $26.50 | $26.50 | 149,400 | — | — |
| 2006-11-01 | $27.44 | $27.44 | 183,900 | — | — |
| 2006-10-31 | $27.30 | $27.30 | 195,500 | — | — |
| 2006-10-30 | $27.00 | $27.00 | 67,500 | — | — |
| 2006-10-27 | $26.74 | $26.74 | 44,600 | — | — |
| 2006-10-26 | $27.00 | $27.00 | 60,400 | — | — |
| 2006-10-25 | $26.79 | $26.79 | 56,300 | — | — |
| 2006-10-24 | $26.96 | $26.96 | 47,000 | — | — |
| 2006-10-23 | $26.85 | $26.85 | 63,800 | — | — |
| 2006-10-20 | $26.90 | $26.90 | 123,600 | — | — |
| 2006-10-19 | $27.45 | $27.45 | 69,200 | — | — |
| 2006-10-18 | $26.74 | $26.74 | 111,200 | — | — |
| 2006-10-17 | $27.00 | $27.00 | 60,800 | — | — |
| 2006-10-16 | $26.70 | $26.70 | 44,800 | — | — |
| 2006-10-13 | $26.18 | $26.18 | 41,400 | — | — |
| 2006-10-12 | $25.73 | $25.73 | 65,000 | — | — |
| 2006-10-11 | $25.24 | $25.24 | 57,300 | — | — |
| 2006-10-10 | $25.39 | $25.39 | 39,700 | — | — |
| 2006-10-09 | $25.22 | $25.22 | 43,400 | — | — |
| 2006-10-06 | $25.03 | $25.03 | 75,100 | — | — |
| 2006-10-05 | $25.94 | $25.94 | 57,900 | — | — |
| 2006-10-04 | $25.17 | $25.17 | 109,800 | — | — |
| 2006-10-03 | $24.65 | $24.65 | 52,300 | — | — |
| 2006-10-02 | $24.42 | $24.42 | 50,300 | — | — |
| 2006-09-29 | $24.56 | $24.56 | 91,600 | — | — |
| 2006-09-28 | $24.85 | $24.85 | 58,100 | — | — |
| 2006-09-27 | $24.74 | $24.74 | 39,900 | — | — |
| 2006-09-26 | $24.98 | $24.98 | 80,800 | — | — |
| 2006-09-25 | $24.15 | $24.15 | 62,800 | — | — |
| 2006-09-22 | $23.17 | $23.17 | 78,700 | — | — |
| 2006-09-21 | $24.20 | $24.20 | 54,900 | — | — |
| 2006-09-20 | $24.41 | $24.41 | 41,300 | — | — |
| 2006-09-19 | $24.00 | $24.00 | 79,900 | — | — |
| 2006-09-18 | $24.43 | $24.43 | 40,000 | — | — |
| 2006-09-15 | $24.25 | $24.25 | 143,400 | — | — |
| 2006-09-14 | $24.77 | $24.77 | 99,800 | — | — |
| 2006-09-13 | $24.50 | $24.50 | 51,500 | — | — |
| 2006-09-12 | $24.26 | $24.26 | 50,500 | — | — |
| 2006-09-11 | $23.83 | $23.83 | 49,600 | — | — |
| 2006-09-08 | $24.45 | $24.45 | 49,200 | — | — |
| 2006-09-07 | $23.85 | $23.85 | 85,500 | — | — |
| 2006-09-06 | $24.88 | $24.88 | 82,800 | — | — |
| 2006-09-05 | $25.56 | $25.56 | 69,500 | — | — |
| 2006-09-01 | $25.00 | $25.00 | 136,100 | — | — |
| 2006-08-31 | $26.38 | $26.38 | 190,200 | — | — |
| 2006-08-30 | $26.35 | $26.35 | 331,600 | — | — |
| 2006-08-29 | $25.30 | $25.30 | 57,700 | — | — |
| 2006-08-28 | $24.95 | $24.95 | 62,700 | — | — |
| 2006-08-25 | $24.95 | $24.95 | 60,000 | — | — |
| 2006-08-24 | $24.59 | $24.59 | 82,200 | — | — |
| 2006-08-23 | $24.91 | $24.91 | 101,800 | — | — |
| 2006-08-22 | $25.20 | $25.20 | 106,600 | — | — |
| 2006-08-21 | $25.04 | $25.04 | 76,900 | — | — |
| 2006-08-18 | $25.45 | $25.45 | 132,700 | — | — |
| 2006-08-17 | $25.34 | $25.34 | 200,600 | — | — |
| 2006-08-16 | $24.73 | $24.73 | 93,800 | — | — |
| 2006-08-15 | $24.60 | $24.60 | 135,100 | — | — |
| 2006-08-14 | $23.97 | $23.97 | 136,700 | — | — |
| 2006-08-11 | $23.76 | $23.76 | 384,500 | — | — |
| 2006-08-10 | $22.40 | $22.40 | 473,400 | — | — |
| 2006-08-09 | $21.96 | $21.96 | 237,100 | — | — |
| 2006-08-08 | $21.55 | $21.55 | 170,100 | — | — |
| 2006-08-07 | $21.85 | $21.85 | 78,500 | — | — |
| 2006-08-04 | $21.40 | $21.40 | 55,400 | — | — |
| 2006-08-03 | $22.54 | $22.54 | 75,600 | — | — |
| 2006-08-02 | $20.48 | $20.48 | 78,600 | — | — |
| 2006-08-01 | $19.86 | $19.86 | 113,200 | — | — |
| 2006-07-31 | $20.91 | $20.91 | 34,900 | — | — |
| 2006-07-28 | $20.59 | $20.59 | 18,300 | — | — |
| 2006-07-27 | $20.00 | $20.00 | 39,500 | — | — |
| 2006-07-26 | $20.06 | $20.06 | 55,100 | — | — |
| 2006-07-25 | $20.50 | $20.50 | 46,800 | — | — |
| 2006-07-24 | $20.25 | $20.25 | 104,100 | — | — |
| 2006-07-21 | $19.90 | $19.90 | 49,000 | — | — |
| 2006-07-20 | $19.95 | $19.95 | 51,900 | — | — |
| 2006-07-19 | $21.29 | $21.29 | 30,400 | — | — |
| 2006-07-18 | $20.05 | $20.05 | 148,800 | — | — |
| 2006-07-17 | $20.33 | $20.33 | 88,300 | — | — |
| 2006-07-14 | $20.23 | $20.23 | 106,000 | — | — |
| 2006-07-13 | $20.34 | $20.34 | 51,500 | — | — |
| 2006-07-12 | $21.00 | $21.00 | 97,100 | — | — |
| 2006-07-11 | $22.11 | $22.11 | 68,600 | — | — |
| 2006-07-10 | $21.95 | $21.95 | 33,800 | — | — |
| 2006-07-07 | $21.84 | $21.84 | 37,600 | — | — |
| 2006-07-06 | $22.30 | $22.30 | 83,600 | — | — |
| 2006-07-05 | $21.76 | $21.76 | 101,600 | — | — |
| 2006-07-03 | $22.89 | $22.89 | 35,200 | — | — |
| 2006-06-30 | $23.00 | $23.00 | 94,700 | — | — |
| 2006-06-29 | $22.80 | $22.80 | 54,500 | — | — |
| 2006-06-28 | $21.59 | $21.59 | 23,100 | — | — |
| 2006-06-27 | $21.69 | $21.69 | 103,100 | — | — |
| 2006-06-26 | $22.14 | $22.14 | 100,000 | — | — |
| 2006-06-23 | $21.52 | $21.52 | 56,800 | — | — |
| 2006-06-22 | $21.50 | $21.50 | 73,800 | — | — |
| 2006-06-21 | $21.28 | $21.28 | 131,200 | — | — |
| 2006-06-20 | $20.91 | $20.91 | 250,000 | — | — |
| 2006-06-19 | $21.01 | $21.01 | 114,700 | — | — |
| 2006-06-16 | $21.16 | $21.16 | 184,900 | — | — |
| 2006-06-15 | $21.29 | $21.29 | 137,800 | — | — |
| 2006-06-14 | $20.99 | $20.99 | 173,700 | — | — |
| 2006-06-13 | $21.08 | $21.08 | 108,000 | — | — |
| 2006-06-12 | $21.00 | $21.00 | 119,400 | — | — |
| 2006-06-09 | $22.11 | $22.11 | 39,100 | — | — |
| 2006-06-08 | $22.60 | $22.60 | 221,200 | — | — |
| 2006-06-07 | $22.96 | $22.96 | 43,900 | — | — |
| 2006-06-06 | $22.96 | $22.96 | 106,000 | — | — |
| 2006-06-05 | $23.17 | $23.17 | 118,700 | — | — |
| 2006-06-02 | $24.00 | $24.00 | 92,200 | — | — |
| 2006-06-01 | $24.10 | $24.10 | 78,500 | — | — |
| 2006-05-31 | $23.44 | $23.44 | 94,400 | — | — |
| 2006-05-30 | $24.04 | $24.04 | 51,600 | — | — |
| 2006-05-26 | $25.18 | $25.18 | 58,300 | — | — |
| 2006-05-25 | $25.09 | $25.09 | 82,000 | — | — |
| 2006-05-24 | $23.44 | $23.44 | 63,800 | — | — |
| 2006-05-23 | $23.38 | $23.38 | 46,500 | — | — |
| 2006-05-22 | $23.87 | $23.87 | 48,400 | — | — |
| 2006-05-19 | $24.70 | $24.70 | 67,500 | — | — |
| 2006-05-18 | $24.81 | $24.81 | 127,600 | — | — |
| 2006-05-17 | $24.51 | $24.51 | 174,300 | — | — |
| 2006-05-16 | $23.22 | $23.22 | 81,400 | — | — |
| 2006-05-15 | $24.26 | $24.26 | 57,100 | — | — |
| 2006-05-12 | $24.56 | $24.56 | 39,200 | — | — |
| 2006-05-11 | $26.10 | $26.10 | 102,000 | — | — |
| 2006-05-10 | $26.41 | $26.41 | 135,700 | — | — |
| 2006-05-09 | $25.76 | $25.76 | 88,500 | — | — |
| 2006-05-08 | $25.57 | $25.57 | 201,300 | — | — |
| 2006-05-05 | $26.16 | $26.16 | 138,600 | — | — |
| 2006-05-04 | $26.04 | $26.04 | 281,700 | — | — |
| 2006-05-03 | $23.71 | $23.71 | 36,800 | — | — |
| 2006-05-02 | $23.83 | $23.83 | 18,100 | — | — |
| 2006-05-01 | $23.78 | $23.78 | 57,300 | — | — |
| 2006-04-28 | $23.61 | $23.61 | 36,100 | — | — |
| 2006-04-27 | $23.45 | $23.45 | 26,700 | — | — |
| 2006-04-26 | $23.70 | $23.70 | 17,500 | — | — |
| 2006-04-25 | $23.84 | $23.84 | 46,100 | — | — |
| 2006-04-24 | $23.76 | $23.76 | 22,500 | — | — |
| 2006-04-21 | $23.96 | $23.96 | 52,700 | — | — |
| 2006-04-20 | $23.97 | $23.97 | 71,800 | — | — |
| 2006-04-19 | $24.47 | $24.47 | 64,900 | — | — |
| 2006-04-18 | $24.50 | $24.50 | 178,600 | — | — |
| 2006-04-17 | $24.05 | $24.05 | 129,300 | — | — |
| 2006-04-13 | $24.05 | $24.05 | 43,400 | — | — |
| 2006-04-12 | $23.34 | $23.34 | 32,300 | — | — |
| 2006-04-11 | $23.34 | $23.34 | 40,100 | — | — |
| 2006-04-10 | $23.23 | $23.23 | 65,500 | — | — |
| 2006-04-07 | $22.45 | $22.45 | 39,600 | — | — |
| 2006-04-06 | $24.25 | $24.25 | 132,000 | — | — |
| 2006-04-05 | $24.26 | $24.26 | 56,900 | — | — |
| 2006-04-04 | $22.53 | $22.53 | 27,900 | — | — |
| 2006-04-03 | $22.37 | $22.37 | 86,700 | — | — |
| 2006-03-31 | $22.70 | $22.70 | 132,700 | — | — |
| 2006-03-30 | $23.02 | $23.02 | 85,400 | — | — |
| 2006-03-29 | $21.58 | $21.58 | 116,800 | — | — |
| 2006-03-28 | $21.18 | $21.18 | 179,700 | — | — |
| 2006-03-27 | $20.56 | $20.56 | 54,300 | — | — |
| 2006-03-24 | $19.66 | $19.66 | 14,300 | — | — |
| 2006-03-23 | $19.24 | $19.24 | 16,800 | — | — |
| 2006-03-22 | $19.06 | $19.06 | 19,700 | — | — |
| 2006-03-21 | $18.80 | $18.80 | 28,200 | — | — |
| 2006-03-20 | $19.68 | $19.68 | 13,100 | — | — |
| 2006-03-17 | $19.65 | $19.65 | 104,400 | — | — |
| 2006-03-16 | $19.36 | $19.36 | 36,000 | — | — |
| 2006-03-15 | $19.20 | $19.20 | 41,600 | — | — |
| 2006-03-14 | $18.94 | $18.94 | 12,500 | — | — |
| 2006-03-13 | $18.83 | $18.83 | 28,100 | — | — |
| 2006-03-10 | $19.00 | $19.00 | 59,400 | — | — |
| 2006-03-09 | $18.86 | $18.86 | 12,400 | — | — |
| 2006-03-08 | $18.92 | $18.92 | 18,300 | — | — |
| 2006-03-07 | $19.00 | $19.00 | 32,700 | — | — |
| 2006-03-06 | $18.80 | $18.80 | 34,300 | — | — |
| 2006-03-03 | $18.90 | $18.90 | 23,600 | — | — |
| 2006-03-02 | $18.94 | $18.94 | 70,400 | — | — |
| 2006-03-01 | $18.79 | $18.79 | 72,800 | — | — |
| 2006-02-28 | $18.89 | $18.89 | 88,000 | — | — |
| 2006-02-27 | $19.15 | $19.15 | 18,600 | — | — |
| 2006-02-24 | $19.04 | $19.04 | 15,800 | — | — |
| 2006-02-23 | $19.15 | $19.15 | 26,000 | — | — |
| 2006-02-22 | $19.10 | $19.10 | 24,400 | — | — |
| 2006-02-21 | $19.02 | $19.02 | 22,400 | — | — |
| 2006-02-17 | $19.45 | $19.45 | 34,100 | — | — |
| 2006-02-16 | $19.50 | $19.50 | 52,900 | — | — |
| 2006-02-15 | $18.77 | $18.77 | 40,700 | — | — |
| 2006-02-14 | $18.89 | $18.89 | 33,300 | — | — |
| 2006-02-13 | $18.71 | $18.71 | 41,600 | — | — |
| 2006-02-10 | $18.71 | $18.71 | 22,500 | — | — |
| 2006-02-09 | $18.71 | $18.71 | 14,500 | — | — |
| 2006-02-08 | $18.70 | $18.70 | 30,300 | — | — |
| 2006-02-07 | $18.88 | $18.88 | 101,800 | — | — |
| 2006-02-06 | $19.11 | $19.11 | 8,100 | — | — |
| 2006-02-03 | $19.16 | $19.16 | 32,900 | — | — |
| 2006-02-02 | $19.30 | $19.30 | 37,600 | — | — |
| 2006-02-01 | $19.54 | $19.54 | 41,900 | — | — |
| 2006-01-31 | $19.24 | $19.24 | 52,700 | — | — |
| 2006-01-30 | $19.45 | $19.45 | 23,600 | — | — |
| 2006-01-27 | $19.80 | $19.80 | 63,400 | — | — |
| 2006-01-26 | $19.93 | $19.93 | 29,800 | — | — |
| 2006-01-25 | $19.62 | $19.62 | 17,800 | — | — |
| 2006-01-24 | $19.41 | $19.41 | 14,600 | — | — |
| 2006-01-23 | $18.44 | $18.44 | 17,300 | — | — |
| 2006-01-20 | $18.45 | $18.45 | 39,600 | — | — |
| 2006-01-19 | $18.90 | $18.90 | 15,100 | — | — |
| 2006-01-18 | $18.62 | $18.62 | 14,200 | — | — |
| 2006-01-17 | $18.76 | $18.76 | 15,900 | — | — |
| 2006-01-13 | $19.08 | $19.08 | 10,000 | — | — |
| 2006-01-12 | $18.91 | $18.91 | 30,400 | — | — |
| 2006-01-11 | $19.73 | $19.73 | 14,000 | — | — |
| 2006-01-10 | $20.00 | $20.00 | 18,800 | — | — |
| 2006-01-09 | $19.88 | $19.88 | 35,800 | — | — |
| 2006-01-06 | $19.88 | $19.88 | 21,000 | — | — |
| 2006-01-05 | $19.58 | $19.58 | 25,800 | — | — |
| 2006-01-04 | $19.77 | $19.77 | 16,900 | — | — |
| 2006-01-03 | $19.29 | $19.29 | 30,200 | — | — |