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
- 1980-03-17 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 | $22.07 | $46.27 | 12,700 | — | — |
| 2006-12-28 | $22.29 | $46.74 | 23,600 | — | — |
| 2006-12-27 | $21.82 | $45.75 | 15,700 | — | — |
| 2006-12-26 | $21.88 | $45.88 | 27,700 | — | — |
| 2006-12-22 | $21.17 | $44.39 | 11,900 | — | — |
| 2006-12-21 | $21.20 | $44.45 | 12,400 | — | — |
| 2006-12-20 | $20.96 | $43.95 | 19,200 | — | — |
| 2006-12-19 | $21.00 | $44.03 | 16,200 | — | — |
| 2006-12-18 | $20.85 | $43.72 | 18,500 | — | — |
| 2006-12-15 | $20.61 | $43.21 | 64,000 | — | — |
| 2006-12-14 | $20.85 | $43.72 | 15,400 | — | — |
| 2006-12-13 | $20.49 | $42.96 | 24,400 | — | — |
| 2006-12-12 | $20.70 | $43.40 | 14,700 | — | — |
| 2006-12-11 | $20.66 | $43.32 | 19,000 | — | — |
| 2006-12-08 | $20.95 | $43.93 | 10,400 | — | — |
| 2006-12-07 | $20.80 | $43.61 | 13,600 | — | — |
| 2006-12-06 | $20.73 | $43.47 | 15,900 | — | — |
| 2006-12-05 | $21.00 | $44.03 | 26,800 | — | — |
| 2006-12-04 | $20.74 | $43.49 | 13,500 | — | — |
| 2006-12-01 | $20.71 | $43.42 | 18,100 | — | — |
| 2006-11-30 | $20.89 | $43.80 | 11,900 | — | — |
| 2006-11-29 | $20.44 | $42.86 | 11,800 | — | — |
| 2006-11-28 | $20.61 | $43.21 | 17,200 | — | — |
| 2006-11-27 | $20.50 | $42.98 | 19,300 | — | — |
| 2006-11-24 | $20.62 | $43.23 | 6,100 | — | — |
| 2006-11-22 | $20.64 | $43.28 | 7,100 | — | — |
| 2006-11-21 | $20.94 | $43.91 | 26,100 | — | — |
| 2006-11-20 | $20.94 | $43.91 | 23,600 | — | — |
| 2006-11-17 | $20.77 | $43.55 | 19,800 | — | — |
| 2006-11-16 | $20.92 | $43.86 | 21,600 | — | — |
| 2006-11-15 | $20.82 | $43.65 | 31,400 | — | — |
| 2006-11-14 | $20.82 | $43.65 | 23,600 | — | — |
| 2006-11-13 | $20.50 | $42.98 | 13,100 | — | — |
| 2006-11-10 | $20.47 | $42.92 | 17,000 | — | — |
| 2006-11-09 | $20.44 | $42.86 | 41,800 | — | — |
| 2006-11-08 | $20.42 | $42.82 | 40,600 | — | — |
| 2006-11-07 | $19.56 | $41.01 | 35,300 | — | — |
| 2006-11-06 | $19.16 | $40.17 | 36,900 | — | — |
| 2006-11-03 | $19.42 | $40.72 | 19,300 | — | — |
| 2006-11-02 | $19.52 | $40.93 | 13,300 | — | — |
| 2006-11-01 | $19.50 | $40.89 | 44,100 | — | — |
| 2006-10-31 | $19.03 | $39.90 | 11,700 | — | — |
| 2006-10-30 | $19.05 | $39.94 | 14,600 | — | — |
| 2006-10-27 | $18.90 | $39.63 | 16,500 | — | — |
| 2006-10-26 | $19.59 | $41.07 | 4,900 | — | — |
| 2006-10-25 | $19.50 | $40.89 | 51,100 | — | — |
| 2006-10-24 | $19.49 | $40.87 | 36,600 | — | — |
| 2006-10-23 | $19.02 | $39.88 | 12,200 | — | — |
| 2006-10-20 | $19.05 | $39.94 | 10,200 | — | — |
| 2006-10-19 | $19.19 | $40.24 | 15,000 | — | — |
| 2006-10-18 | $19.72 | $41.35 | 21,100 | — | — |
| 2006-10-17 | $19.58 | $41.05 | 23,600 | — | — |
| 2006-10-16 | $19.42 | $40.72 | 17,400 | — | — |
| 2006-10-13 | $19.39 | $40.66 | 25,500 | — | — |
| 2006-10-12 | $19.49 | $40.41 | 21,900 | — | — |
| 2006-10-11 | $19.33 | $40.08 | 19,300 | — | — |
| 2006-10-10 | $18.78 | $38.94 | 11,200 | — | — |
| 2006-10-09 | $18.70 | $38.78 | 99,600 | — | — |
| 2006-10-06 | $18.30 | $37.95 | 29,200 | — | — |
| 2006-10-05 | $18.40 | $38.15 | 28,800 | — | — |
| 2006-10-04 | $18.57 | $38.51 | 38,800 | — | — |
| 2006-10-03 | $19.13 | $39.67 | 9,300 | — | — |
| 2006-10-02 | $19.16 | $39.73 | 14,900 | — | — |
| 2006-09-29 | $19.45 | $40.33 | 11,300 | — | — |
| 2006-09-28 | $19.59 | $40.62 | 5,600 | — | — |
| 2006-09-27 | $19.62 | $40.68 | 72,700 | — | — |
| 2006-09-26 | $19.30 | $40.02 | 7,000 | — | — |
| 2006-09-25 | $19.60 | $40.64 | 21,100 | — | — |
| 2006-09-22 | $19.72 | $40.89 | 19,500 | — | — |
| 2006-09-21 | $19.18 | $39.77 | 4,900 | — | — |
| 2006-09-20 | $19.07 | $39.54 | 10,400 | — | — |
| 2006-09-19 | $19.02 | $39.44 | 26,400 | — | — |
| 2006-09-18 | $19.23 | $39.88 | 5,300 | — | — |
| 2006-09-15 | $19.51 | $40.46 | 11,000 | — | — |
| 2006-09-14 | $19.14 | $39.69 | 17,100 | — | — |
| 2006-09-13 | $18.58 | $38.53 | 14,200 | — | — |
| 2006-09-12 | $19.16 | $39.73 | 4,400 | — | — |
| 2006-09-11 | $19.28 | $39.98 | 20,400 | — | — |
| 2006-09-08 | $19.34 | $40.10 | 13,900 | — | — |
| 2006-09-07 | $19.23 | $39.88 | 7,800 | — | — |
| 2006-09-06 | $19.43 | $40.29 | 11,800 | — | — |
| 2006-09-05 | $19.50 | $40.44 | 25,200 | — | — |
| 2006-09-01 | $18.72 | $38.82 | 19,200 | — | — |
| 2006-08-31 | $18.90 | $39.19 | 26,900 | — | — |
| 2006-08-30 | $19.21 | $39.83 | 12,000 | — | — |
| 2006-08-29 | $19.22 | $39.85 | 8,500 | — | — |
| 2006-08-28 | $19.10 | $39.61 | 11,500 | — | — |
| 2006-08-25 | $19.10 | $39.61 | 11,800 | — | — |
| 2006-08-24 | $18.67 | $38.71 | 48,400 | — | — |
| 2006-08-23 | $18.99 | $39.38 | 36,400 | — | — |
| 2006-08-22 | $19.14 | $39.69 | 42,500 | — | — |
| 2006-08-21 | $19.30 | $40.02 | 26,000 | — | — |
| 2006-08-18 | $19.45 | $40.33 | 16,400 | — | — |
| 2006-08-17 | $19.15 | $39.71 | 13,600 | — | — |
| 2006-08-16 | $19.11 | $39.63 | 6,400 | — | — |
| 2006-08-15 | $19.21 | $39.83 | 13,300 | — | — |
| 2006-08-14 | $19.42 | $40.27 | 12,400 | — | — |
| 2006-08-11 | $19.08 | $39.56 | 32,700 | — | — |
| 2006-08-10 | $19.43 | $40.29 | 9,300 | — | — |
| 2006-08-09 | $19.59 | $40.62 | 26,600 | — | — |
| 2006-08-08 | $19.70 | $40.85 | 15,100 | — | — |
| 2006-08-07 | $19.71 | $40.87 | 7,500 | — | — |
| 2006-08-04 | $19.70 | $40.85 | 25,200 | — | — |
| 2006-08-03 | $20.00 | $41.47 | 69,100 | — | — |
| 2006-08-02 | $19.00 | $39.40 | 8,900 | — | — |
| 2006-08-01 | $19.37 | $40.17 | 10,700 | — | — |
| 2006-07-31 | $19.31 | $40.04 | 12,900 | — | — |
| 2006-07-28 | $19.20 | $39.81 | 18,100 | — | — |
| 2006-07-27 | $18.95 | $39.29 | 4,500 | — | — |
| 2006-07-26 | $19.36 | $40.14 | 10,100 | — | — |
| 2006-07-25 | $19.58 | $40.60 | 13,600 | — | — |
| 2006-07-24 | $19.85 | $41.16 | 31,000 | — | — |
| 2006-07-21 | $18.95 | $39.29 | 16,500 | — | — |
| 2006-07-20 | $18.85 | $39.09 | 16,400 | — | — |
| 2006-07-19 | $19.70 | $40.85 | 41,700 | — | — |
| 2006-07-18 | $18.65 | $38.67 | 14,000 | — | — |
| 2006-07-17 | $18.55 | $38.47 | 13,400 | — | — |
| 2006-07-14 | $18.47 | $38.30 | 10,500 | — | — |
| 2006-07-13 | $18.60 | $38.57 | 12,200 | — | — |
| 2006-07-12 | $19.07 | $39.10 | 10,100 | — | — |
| 2006-07-11 | $18.96 | $38.87 | 31,000 | — | — |
| 2006-07-10 | $18.41 | $37.74 | 10,600 | — | — |
| 2006-07-07 | $18.55 | $38.03 | 9,000 | — | — |
| 2006-07-06 | $19.11 | $39.18 | 23,700 | — | — |
| 2006-07-05 | $19.40 | $39.77 | 27,300 | — | — |
| 2006-07-03 | $18.36 | $37.64 | 14,600 | — | — |
| 2006-06-30 | $18.70 | $38.34 | 12,300 | — | — |
| 2006-06-29 | $18.11 | $37.13 | 13,800 | — | — |
| 2006-06-28 | $17.90 | $36.70 | 16,700 | — | — |
| 2006-06-27 | $17.54 | $35.96 | 12,300 | — | — |
| 2006-06-26 | $17.44 | $35.76 | 12,200 | — | — |
| 2006-06-23 | $17.01 | $34.87 | 21,700 | — | — |
| 2006-06-22 | $16.86 | $34.57 | 24,700 | — | — |
| 2006-06-21 | $16.94 | $34.73 | 12,900 | — | — |
| 2006-06-20 | $16.90 | $34.65 | 19,300 | — | — |
| 2006-06-19 | $17.12 | $35.10 | 25,000 | — | — |
| 2006-06-16 | $17.36 | $35.59 | 6,700 | — | — |
| 2006-06-15 | $17.32 | $35.51 | 19,200 | — | — |
| 2006-06-14 | $16.86 | $34.57 | 18,100 | — | — |
| 2006-06-13 | $17.74 | $36.37 | 19,400 | — | — |
| 2006-06-12 | $17.85 | $36.60 | 17,800 | — | — |
| 2006-06-09 | $18.01 | $36.92 | 7,000 | — | — |
| 2006-06-08 | $18.01 | $36.92 | 16,000 | — | — |
| 2006-06-07 | $18.02 | $36.94 | 14,900 | — | — |
| 2006-06-06 | $18.02 | $36.94 | 14,800 | — | — |
| 2006-06-05 | $18.16 | $37.23 | 21,400 | — | — |
| 2006-06-02 | $17.78 | $36.45 | 20,000 | — | — |
| 2006-06-01 | $17.60 | $36.08 | 26,200 | — | — |
| 2006-05-31 | $17.12 | $35.10 | 18,800 | — | — |
| 2006-05-30 | $17.00 | $34.85 | 32,300 | — | — |
| 2006-05-26 | $17.35 | $35.57 | 12,700 | — | — |
| 2006-05-25 | $17.05 | $34.96 | 38,600 | — | — |
| 2006-05-24 | $17.62 | $36.12 | 46,200 | — | — |
| 2006-05-23 | $18.00 | $36.90 | 7,900 | — | — |
| 2006-05-22 | $18.75 | $38.44 | 29,000 | — | — |
| 2006-05-19 | $18.92 | $38.79 | 22,600 | — | — |
| 2006-05-18 | $19.47 | $39.92 | 37,600 | — | — |
| 2006-05-17 | $19.60 | $40.18 | 21,000 | — | — |
| 2006-05-16 | $20.05 | $41.11 | 13,800 | — | — |
| 2006-05-15 | $20.03 | $41.07 | 21,000 | — | — |
| 2006-05-12 | $20.45 | $41.93 | 33,300 | — | — |
| 2006-05-11 | $20.22 | $41.46 | 19,900 | — | — |
| 2006-05-10 | $20.99 | $43.03 | 18,800 | — | — |
| 2006-05-09 | $20.99 | $43.03 | 12,200 | — | — |
| 2006-05-08 | $20.80 | $42.64 | 8,900 | — | — |
| 2006-05-05 | $21.03 | $43.12 | 17,000 | — | — |
| 2006-05-04 | $20.97 | $42.99 | 20,700 | — | — |
| 2006-05-03 | $20.95 | $42.95 | 6,700 | — | — |
| 2006-05-02 | $20.99 | $43.03 | 17,400 | — | — |
| 2006-05-01 | $20.30 | $41.62 | 28,300 | — | — |
| 2006-04-28 | $20.19 | $41.39 | 6,100 | — | — |
| 2006-04-27 | $20.27 | $41.56 | 11,900 | — | — |
| 2006-04-26 | $20.60 | $42.23 | 12,200 | — | — |
| 2006-04-25 | $20.78 | $42.60 | 6,600 | — | — |
| 2006-04-24 | $20.64 | $42.32 | 26,800 | — | — |
| 2006-04-21 | $20.80 | $42.64 | 14,900 | — | — |
| 2006-04-20 | $20.75 | $42.54 | 9,200 | — | — |
| 2006-04-19 | $20.50 | $42.03 | 21,900 | — | — |
| 2006-04-18 | $19.99 | $40.98 | 16,100 | — | — |
| 2006-04-17 | $20.09 | $41.19 | 15,400 | — | — |
| 2006-04-13 | $20.27 | $41.56 | 17,500 | — | — |
| 2006-04-12 | $19.74 | $40.47 | 9,200 | — | — |
| 2006-04-11 | $19.80 | $40.59 | 16,000 | — | — |
| 2006-04-10 | $20.17 | $40.91 | 27,200 | — | — |
| 2006-04-07 | $21.11 | $42.82 | 17,000 | — | — |
| 2006-04-06 | $21.38 | $43.37 | 14,700 | — | — |
| 2006-04-05 | $21.42 | $43.45 | 6,800 | — | — |
| 2006-04-04 | $21.45 | $43.51 | 10,400 | — | — |
| 2006-04-03 | $21.49 | $43.59 | 17,600 | — | — |
| 2006-03-31 | $21.75 | $44.12 | 11,500 | — | — |
| 2006-03-30 | $21.51 | $43.63 | 19,300 | — | — |
| 2006-03-29 | $21.51 | $43.63 | 17,900 | — | — |
| 2006-03-28 | $21.08 | $42.76 | 6,600 | — | — |
| 2006-03-27 | $21.10 | $42.80 | 15,700 | — | — |
| 2006-03-24 | $20.87 | $42.33 | 9,500 | — | — |
| 2006-03-23 | $21.09 | $42.78 | 13,200 | — | — |
| 2006-03-22 | $20.90 | $42.39 | 14,200 | — | — |
| 2006-03-21 | $20.60 | $41.78 | 18,200 | — | — |
| 2006-03-20 | $21.37 | $43.35 | 31,800 | — | — |
| 2006-03-17 | $21.03 | $42.66 | 12,900 | — | — |
| 2006-03-16 | $20.74 | $42.07 | 21,500 | — | — |
| 2006-03-15 | $21.17 | $42.94 | 34,700 | — | — |
| 2006-03-14 | $21.28 | $43.16 | 20,400 | — | — |
| 2006-03-13 | $21.13 | $42.86 | 25,500 | — | — |
| 2006-03-10 | $20.68 | $41.95 | 20,400 | — | — |
| 2006-03-09 | $20.17 | $40.91 | 22,400 | — | — |
| 2006-03-08 | $20.20 | $40.97 | 15,200 | — | — |
| 2006-03-07 | $20.07 | $40.71 | 18,500 | — | — |
| 2006-03-06 | $19.96 | $40.49 | 24,500 | — | — |
| 2006-03-03 | $20.14 | $40.85 | 14,300 | — | — |
| 2006-03-02 | $20.04 | $40.65 | 16,600 | — | — |
| 2006-03-01 | $20.18 | $40.93 | 18,600 | — | — |
| 2006-02-28 | $19.99 | $40.55 | 16,700 | — | — |
| 2006-02-27 | $20.10 | $40.77 | 18,000 | — | — |
| 2006-02-24 | $20.10 | $40.77 | 18,700 | — | — |
| 2006-02-23 | $19.98 | $40.53 | 53,500 | — | — |
| 2006-02-22 | $19.98 | $40.53 | 12,900 | — | — |
| 2006-02-21 | $19.83 | $40.22 | 12,400 | — | — |
| 2006-02-17 | $19.74 | $40.04 | 8,100 | — | — |
| 2006-02-16 | $19.15 | $38.84 | 27,900 | — | — |
| 2006-02-15 | $19.09 | $38.72 | 12,300 | — | — |
| 2006-02-14 | $19.04 | $38.62 | 20,800 | — | — |
| 2006-02-13 | $19.10 | $38.74 | 34,900 | — | — |
| 2006-02-10 | $19.26 | $39.07 | 6,600 | — | — |
| 2006-02-09 | $19.14 | $38.82 | 7,600 | — | — |
| 2006-02-08 | $19.10 | $38.74 | 12,600 | — | — |
| 2006-02-07 | $18.95 | $38.44 | 38,300 | — | — |
| 2006-02-06 | $19.21 | $38.96 | 5,900 | — | — |
| 2006-02-03 | $19.32 | $39.19 | 11,400 | — | — |
| 2006-02-02 | $19.51 | $39.57 | 34,800 | — | — |
| 2006-02-01 | $19.74 | $40.04 | 15,600 | — | — |
| 2006-01-31 | $19.91 | $40.38 | 23,400 | — | — |
| 2006-01-30 | $19.99 | $40.55 | 15,600 | — | — |
| 2006-01-27 | $20.24 | $41.05 | 31,200 | — | — |
| 2006-01-26 | $20.12 | $40.81 | 21,400 | — | — |
| 2006-01-25 | $20.00 | $40.57 | 17,900 | — | — |
| 2006-01-24 | $19.55 | $39.65 | 10,000 | — | — |
| 2006-01-23 | $19.20 | $38.94 | 24,000 | — | — |
| 2006-01-20 | $19.73 | $40.02 | 19,100 | — | — |
| 2006-01-19 | $19.82 | $40.20 | 12,700 | — | — |
| 2006-01-18 | $19.36 | $39.27 | 25,500 | — | — |
| 2006-01-17 | $19.43 | $39.41 | 13,400 | — | — |
| 2006-01-13 | $19.50 | $39.55 | 24,700 | — | — |
| 2006-01-12 | $19.80 | $40.16 | 15,900 | — | — |
| 2006-01-11 | $20.01 | $40.15 | 14,700 | — | — |
| 2006-01-10 | $20.13 | $40.39 | 11,500 | — | — |
| 2006-01-09 | $19.93 | $39.99 | 8,800 | — | — |
| 2006-01-06 | $19.56 | $39.25 | 55,700 | — | — |
| 2006-01-05 | $19.17 | $38.47 | 17,000 | — | — |
| 2006-01-04 | $19.21 | $38.55 | 23,900 | — | — |
| 2006-01-03 | $19.26 | $38.65 | 24,300 | — | — |