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
- 1997-03-27 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 | $28.60 | $28.60 | 125,200 | — | — |
| 2006-12-28 | $28.77 | $28.77 | 177,000 | — | — |
| 2006-12-27 | $28.97 | $28.97 | 162,500 | — | — |
| 2006-12-26 | $28.52 | $28.52 | 149,500 | — | — |
| 2006-12-22 | $28.50 | $28.50 | 176,600 | — | — |
| 2006-12-21 | $28.81 | $28.81 | 109,300 | — | — |
| 2006-12-20 | $28.63 | $28.63 | 208,800 | — | — |
| 2006-12-19 | $28.80 | $28.80 | 233,000 | — | — |
| 2006-12-18 | $28.45 | $28.45 | 385,900 | — | — |
| 2006-12-15 | $28.79 | $28.79 | 234,600 | — | — |
| 2006-12-14 | $29.07 | $29.07 | 239,200 | — | — |
| 2006-12-13 | $29.16 | $29.16 | 384,500 | — | — |
| 2006-12-12 | $28.07 | $28.07 | 1,116,000 | — | — |
| 2006-12-11 | $29.38 | $29.38 | 558,300 | — | — |
| 2006-12-08 | $30.25 | $30.25 | 738,200 | — | — |
| 2006-12-07 | $30.52 | $30.52 | 411,100 | — | — |
| 2006-12-06 | $30.56 | $30.56 | 562,300 | — | — |
| 2006-12-05 | $30.22 | $30.22 | 459,900 | — | — |
| 2006-12-04 | $30.33 | $30.33 | 652,900 | — | — |
| 2006-12-01 | $28.99 | $28.99 | 419,900 | — | — |
| 2006-11-30 | $29.56 | $29.56 | 308,700 | — | — |
| 2006-11-29 | $29.50 | $29.50 | 330,400 | — | — |
| 2006-11-28 | $27.79 | $27.79 | 356,600 | — | — |
| 2006-11-27 | $27.71 | $27.71 | 253,300 | — | — |
| 2006-11-24 | $28.55 | $28.55 | 136,200 | — | — |
| 2006-11-22 | $28.79 | $28.79 | 314,000 | — | — |
| 2006-11-21 | $28.42 | $28.42 | 380,000 | — | — |
| 2006-11-20 | $28.51 | $28.51 | 364,800 | — | — |
| 2006-11-17 | $28.61 | $28.61 | 407,200 | — | — |
| 2006-11-16 | $28.57 | $28.57 | 530,800 | — | — |
| 2006-11-15 | $27.75 | $27.75 | 536,200 | — | — |
| 2006-11-14 | $27.44 | $27.44 | 282,100 | — | — |
| 2006-11-13 | $27.35 | $27.35 | 388,600 | — | — |
| 2006-11-10 | $27.33 | $27.33 | 217,200 | — | — |
| 2006-11-09 | $27.19 | $27.19 | 395,500 | — | — |
| 2006-11-08 | $26.40 | $26.40 | 369,600 | — | — |
| 2006-11-07 | $26.19 | $26.19 | 257,200 | — | — |
| 2006-11-06 | $26.49 | $26.49 | 340,200 | — | — |
| 2006-11-03 | $26.15 | $26.15 | 197,000 | — | — |
| 2006-11-02 | $26.28 | $26.28 | 357,500 | — | — |
| 2006-11-01 | $26.27 | $26.27 | 416,000 | — | — |
| 2006-10-31 | $26.45 | $26.45 | 365,800 | — | — |
| 2006-10-30 | $26.50 | $26.50 | 356,100 | — | — |
| 2006-10-27 | $26.14 | $26.14 | 411,800 | — | — |
| 2006-10-26 | $26.27 | $26.27 | 709,400 | — | — |
| 2006-10-25 | $25.12 | $25.12 | 468,000 | — | — |
| 2006-10-24 | $25.54 | $25.54 | 952,600 | — | — |
| 2006-10-23 | $25.15 | $25.15 | 558,100 | — | — |
| 2006-10-20 | $24.87 | $24.87 | 868,600 | — | — |
| 2006-10-19 | $25.41 | $25.41 | 3,662,000 | — | — |
| 2006-10-18 | $22.25 | $22.25 | 655,300 | — | — |
| 2006-10-17 | $22.15 | $22.15 | 572,300 | — | — |
| 2006-10-16 | $22.14 | $22.14 | 388,300 | — | — |
| 2006-10-13 | $22.21 | $22.21 | 764,600 | — | — |
| 2006-10-12 | $21.80 | $21.80 | 925,900 | — | — |
| 2006-10-11 | $21.62 | $21.62 | 455,400 | — | — |
| 2006-10-10 | $21.75 | $21.75 | 404,800 | — | — |
| 2006-10-09 | $21.26 | $21.26 | 226,600 | — | — |
| 2006-10-06 | $21.30 | $21.30 | 340,500 | — | — |
| 2006-10-05 | $21.55 | $21.55 | 160,200 | — | — |
| 2006-10-04 | $21.44 | $21.44 | 330,700 | — | — |
| 2006-10-03 | $21.31 | $21.31 | 361,200 | — | — |
| 2006-10-02 | $21.61 | $21.61 | 270,300 | — | — |
| 2006-09-29 | $21.76 | $21.76 | 362,200 | — | — |
| 2006-09-28 | $22.16 | $22.16 | 292,300 | — | — |
| 2006-09-27 | $22.18 | $22.18 | 490,300 | — | — |
| 2006-09-26 | $22.51 | $22.51 | 661,400 | — | — |
| 2006-09-25 | $21.83 | $21.83 | 174,400 | — | — |
| 2006-09-22 | $21.75 | $21.75 | 187,900 | — | — |
| 2006-09-21 | $21.75 | $21.75 | 299,200 | — | — |
| 2006-09-20 | $21.40 | $21.40 | 106,600 | — | — |
| 2006-09-19 | $20.99 | $20.99 | 253,900 | — | — |
| 2006-09-18 | $21.47 | $21.47 | 297,300 | — | — |
| 2006-09-15 | $21.18 | $21.18 | 260,500 | — | — |
| 2006-09-14 | $21.29 | $21.29 | 331,800 | — | — |
| 2006-09-13 | $21.36 | $21.36 | 452,500 | — | — |
| 2006-09-12 | $21.07 | $21.07 | 715,200 | — | — |
| 2006-09-11 | $20.62 | $20.62 | 302,300 | — | — |
| 2006-09-08 | $20.74 | $20.74 | 267,500 | — | — |
| 2006-09-07 | $20.77 | $20.77 | 487,300 | — | — |
| 2006-09-06 | $21.40 | $21.40 | 273,000 | — | — |
| 2006-09-05 | $21.81 | $21.81 | 143,700 | — | — |
| 2006-09-01 | $21.76 | $21.76 | 266,200 | — | — |
| 2006-08-31 | $21.80 | $21.80 | 303,400 | — | — |
| 2006-08-30 | $21.60 | $21.60 | 180,900 | — | — |
| 2006-08-29 | $21.48 | $21.48 | 314,600 | — | — |
| 2006-08-28 | $21.22 | $21.22 | 134,600 | — | — |
| 2006-08-25 | $20.95 | $20.95 | 211,100 | — | — |
| 2006-08-24 | $20.55 | $20.55 | 610,200 | — | — |
| 2006-08-23 | $21.20 | $21.20 | 513,800 | — | — |
| 2006-08-22 | $21.51 | $21.51 | 172,700 | — | — |
| 2006-08-21 | $21.59 | $21.59 | 543,400 | — | — |
| 2006-08-18 | $21.40 | $21.40 | 203,400 | — | — |
| 2006-08-17 | $21.50 | $21.50 | 778,300 | — | — |
| 2006-08-16 | $20.53 | $20.53 | 846,300 | — | — |
| 2006-08-15 | $19.82 | $19.82 | 452,500 | — | — |
| 2006-08-14 | $19.71 | $19.71 | 468,400 | — | — |
| 2006-08-11 | $19.64 | $19.64 | 200,900 | — | — |
| 2006-08-10 | $19.67 | $19.67 | 397,500 | — | — |
| 2006-08-09 | $19.89 | $19.89 | 439,300 | — | — |
| 2006-08-08 | $19.94 | $19.94 | 389,100 | — | — |
| 2006-08-07 | $20.02 | $20.02 | 385,200 | — | — |
| 2006-08-04 | $20.29 | $20.29 | 754,700 | — | — |
| 2006-08-03 | $20.20 | $20.20 | 369,400 | — | — |
| 2006-08-02 | $20.17 | $20.17 | 768,600 | — | — |
| 2006-08-01 | $19.89 | $19.89 | 485,300 | — | — |
| 2006-07-31 | $20.33 | $20.33 | 528,600 | — | — |
| 2006-07-28 | $20.15 | $20.15 | 526,300 | — | — |
| 2006-07-27 | $20.02 | $20.02 | 157,500 | — | — |
| 2006-07-26 | $20.03 | $20.03 | 286,100 | — | — |
| 2006-07-25 | $19.95 | $19.95 | 315,000 | — | — |
| 2006-07-24 | $19.57 | $19.57 | 449,200 | — | — |
| 2006-07-21 | $19.08 | $19.08 | 486,600 | — | — |
| 2006-07-20 | $19.77 | $19.77 | 916,800 | — | — |
| 2006-07-19 | $17.95 | $17.95 | 529,600 | — | — |
| 2006-07-18 | $17.17 | $17.17 | 880,200 | — | — |
| 2006-07-17 | $17.74 | $17.74 | 350,600 | — | — |
| 2006-07-14 | $18.10 | $18.10 | 347,200 | — | — |
| 2006-07-13 | $18.33 | $18.34 | 461,800 | — | — |
| 2006-07-12 | $18.39 | $18.39 | 424,200 | — | — |
| 2006-07-11 | $19.04 | $19.04 | 145,000 | — | — |
| 2006-07-10 | $18.70 | $18.70 | 303,800 | — | — |
| 2006-07-07 | $19.10 | $19.10 | 213,000 | — | — |
| 2006-07-06 | $19.18 | $19.18 | 145,800 | — | — |
| 2006-07-05 | $19.25 | $19.25 | 258,200 | — | — |
| 2006-07-03 | $19.56 | $19.56 | 92,800 | — | — |
| 2006-06-30 | $19.41 | $19.40 | 192,000 | — | — |
| 2006-06-29 | $19.47 | $19.47 | 176,800 | — | — |
| 2006-06-28 | $18.99 | $18.99 | 159,400 | — | — |
| 2006-06-27 | $18.89 | $18.89 | 119,200 | — | — |
| 2006-06-26 | $19.08 | $19.08 | 141,200 | — | — |
| 2006-06-23 | $19.26 | $19.27 | 94,600 | — | — |
| 2006-06-22 | $19.17 | $19.17 | 313,000 | — | — |
| 2006-06-21 | $19.09 | $19.10 | 270,200 | — | — |
| 2006-06-20 | $18.95 | $18.95 | 265,200 | — | — |
| 2006-06-19 | $19.04 | $19.04 | 309,800 | — | — |
| 2006-06-16 | $19.43 | $19.43 | 380,800 | — | — |
| 2006-06-15 | $19.30 | $19.30 | 211,600 | — | — |
| 2006-06-14 | $18.71 | $18.71 | 212,800 | — | — |
| 2006-06-13 | $18.62 | $18.62 | 1,034,800 | — | — |
| 2006-06-12 | $18.69 | $18.69 | 242,200 | — | — |
| 2006-06-09 | $19.02 | $19.02 | 347,800 | — | — |
| 2006-06-08 | $18.77 | $18.77 | 1,256,800 | — | — |
| 2006-06-07 | $19.37 | $19.37 | 562,000 | — | — |
| 2006-06-06 | $19.61 | $19.61 | 460,200 | — | — |
| 2006-06-05 | $20.19 | $20.19 | 228,600 | — | — |
| 2006-06-02 | $20.63 | $20.63 | 222,400 | — | — |
| 2006-06-01 | $20.62 | $20.62 | 624,000 | — | — |
| 2006-05-31 | $20.39 | $20.39 | 422,400 | — | — |
| 2006-05-30 | $20.01 | $20.01 | 271,600 | — | — |
| 2006-05-26 | $20.62 | $20.62 | 564,200 | — | — |
| 2006-05-25 | $19.73 | $19.73 | 394,400 | — | — |
| 2006-05-24 | $19.52 | $19.52 | 944,000 | — | — |
| 2006-05-23 | $18.95 | $18.95 | 470,400 | — | — |
| 2006-05-22 | $18.83 | $18.84 | 428,400 | — | — |
| 2006-05-19 | $19.37 | $19.37 | 361,600 | — | — |
| 2006-05-18 | $19.16 | $19.16 | 1,178,800 | — | — |
| 2006-05-17 | $19.98 | $19.97 | 582,000 | — | — |
| 2006-05-16 | $20.66 | $20.66 | 188,400 | — | — |
| 2006-05-15 | $21.00 | $21.00 | 381,400 | — | — |
| 2006-05-12 | $21.63 | $21.63 | 484,800 | — | — |
| 2006-05-11 | $22.00 | $22.00 | 713,800 | — | — |
| 2006-05-10 | $21.51 | $21.52 | 262,600 | — | — |
| 2006-05-09 | $21.70 | $21.70 | 110,200 | — | — |
| 2006-05-08 | $21.72 | $21.72 | 383,600 | — | — |
| 2006-05-05 | $21.51 | $21.52 | 832,800 | — | — |
| 2006-05-04 | $20.78 | $20.77 | 195,600 | — | — |
| 2006-05-03 | $20.33 | $20.33 | 151,600 | — | — |
| 2006-05-02 | $20.37 | $20.37 | 403,400 | — | — |
| 2006-05-01 | $20.57 | $20.57 | 233,200 | — | — |
| 2006-04-28 | $20.65 | $20.65 | 267,600 | — | — |
| 2006-04-27 | $20.70 | $20.70 | 221,400 | — | — |
| 2006-04-26 | $20.93 | $20.93 | 297,000 | — | — |
| 2006-04-25 | $20.95 | $20.95 | 442,600 | — | — |
| 2006-04-24 | $21.42 | $21.43 | 449,000 | — | — |
| 2006-04-21 | $21.22 | $21.22 | 716,000 | — | — |
| 2006-04-20 | $21.58 | $21.57 | 2,489,200 | — | — |
| 2006-04-19 | $20.47 | $20.46 | 732,400 | — | — |
| 2006-04-18 | $19.50 | $19.50 | 1,380,800 | — | — |
| 2006-04-17 | $18.76 | $18.77 | 983,200 | — | — |
| 2006-04-13 | $19.50 | $19.50 | 384,800 | — | — |
| 2006-04-12 | $19.50 | $19.50 | 317,800 | — | — |
| 2006-04-11 | $19.83 | $19.83 | 207,200 | — | — |
| 2006-04-10 | $20.21 | $20.21 | 479,800 | — | — |
| 2006-04-07 | $20.32 | $20.32 | 615,600 | — | — |
| 2006-04-06 | $20.38 | $20.38 | 697,600 | — | — |
| 2006-04-05 | $20.34 | $20.34 | 320,600 | — | — |
| 2006-04-04 | $19.76 | $19.76 | 490,800 | — | — |
| 2006-04-03 | $20.05 | $20.05 | 243,400 | — | — |
| 2006-03-31 | $19.89 | $19.89 | 308,000 | — | — |
| 2006-03-30 | $19.95 | $19.95 | 166,200 | — | — |
| 2006-03-29 | $19.67 | $19.67 | 623,000 | — | — |
| 2006-03-28 | $19.61 | $19.61 | 157,200 | — | — |
| 2006-03-27 | $19.80 | $19.80 | 171,600 | — | — |
| 2006-03-24 | $20.15 | $20.15 | 197,400 | — | — |
| 2006-03-23 | $19.96 | $19.96 | 312,200 | — | — |
| 2006-03-22 | $20.13 | $20.13 | 396,800 | — | — |
| 2006-03-21 | $19.69 | $19.69 | 278,000 | — | — |
| 2006-03-20 | $19.80 | $19.80 | 303,800 | — | — |
| 2006-03-17 | $19.80 | $19.80 | 321,800 | — | — |
| 2006-03-16 | $19.80 | $19.80 | 619,800 | — | — |
| 2006-03-15 | $20.47 | $20.46 | 240,600 | — | — |
| 2006-03-14 | $20.24 | $20.24 | 221,200 | — | — |
| 2006-03-13 | $20.45 | $20.45 | 215,400 | — | — |
| 2006-03-10 | $20.57 | $20.57 | 385,000 | — | — |
| 2006-03-09 | $20.38 | $20.38 | 225,600 | — | — |
| 2006-03-08 | $20.47 | $20.47 | 276,200 | — | — |
| 2006-03-07 | $20.50 | $20.50 | 195,200 | — | — |
| 2006-03-06 | $20.87 | $20.87 | 500,200 | — | — |
| 2006-03-03 | $21.35 | $21.35 | 486,000 | — | — |
| 2006-03-02 | $21.29 | $21.29 | 344,600 | — | — |
| 2006-03-01 | $21.03 | $21.03 | 656,800 | — | — |
| 2006-02-28 | $20.28 | $20.28 | 843,400 | — | — |
| 2006-02-27 | $21.18 | $21.18 | 409,800 | — | — |
| 2006-02-24 | $20.93 | $20.93 | 173,400 | — | — |
| 2006-02-23 | $20.91 | $20.91 | 382,000 | — | — |
| 2006-02-22 | $21.08 | $21.08 | 266,600 | — | — |
| 2006-02-21 | $21.17 | $21.18 | 353,400 | — | — |
| 2006-02-17 | $21.04 | $21.04 | 224,400 | — | — |
| 2006-02-16 | $21.33 | $21.32 | 224,600 | — | — |
| 2006-02-15 | $20.95 | $20.95 | 470,600 | — | — |
| 2006-02-14 | $20.85 | $20.85 | 514,400 | — | — |
| 2006-02-13 | $20.50 | $20.50 | 445,600 | — | — |
| 2006-02-10 | $20.84 | $20.85 | 655,200 | — | — |
| 2006-02-09 | $20.18 | $20.18 | 297,800 | — | — |
| 2006-02-08 | $20.00 | $20.00 | 601,200 | — | — |
| 2006-02-07 | $20.04 | $20.04 | 399,800 | — | — |
| 2006-02-06 | $20.28 | $20.28 | 171,000 | — | — |
| 2006-02-03 | $20.40 | $20.40 | 208,400 | — | — |
| 2006-02-02 | $20.58 | $20.58 | 341,200 | — | — |
| 2006-02-01 | $20.91 | $20.91 | 514,400 | — | — |
| 2006-01-31 | $21.25 | $21.25 | 622,400 | — | — |
| 2006-01-30 | $21.24 | $21.24 | 901,600 | — | — |
| 2006-01-27 | $20.39 | $20.39 | 716,000 | — | — |
| 2006-01-26 | $20.33 | $20.33 | 1,033,000 | — | — |
| 2006-01-25 | $20.06 | $20.06 | 984,800 | — | — |
| 2006-01-24 | $20.88 | $20.88 | 1,837,000 | — | — |
| 2006-01-23 | $21.70 | $21.70 | 1,406,000 | — | — |
| 2006-01-20 | $21.28 | $21.28 | 2,358,200 | — | — |
| 2006-01-19 | $21.33 | $21.32 | 6,603,800 | — | — |
| 2006-01-18 | $24.00 | $24.00 | 1,700,200 | — | — |
| 2006-01-17 | $25.66 | $25.66 | 520,400 | — | — |
| 2006-01-13 | $25.13 | $25.13 | 259,800 | — | — |
| 2006-01-12 | $25.29 | $25.29 | 523,000 | — | — |
| 2006-01-11 | $24.83 | $24.83 | 530,800 | — | — |
| 2006-01-10 | $25.03 | $25.03 | 441,600 | — | — |
| 2006-01-09 | $25.23 | $25.23 | 762,200 | — | — |
| 2006-01-06 | $25.45 | $25.45 | 419,000 | — | — |
| 2006-01-05 | $25.05 | $25.05 | 446,200 | — | — |
| 2006-01-04 | $25.09 | $25.09 | 498,000 | — | — |
| 2006-01-03 | $24.47 | $24.47 | 433,400 | — | — |