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
- 1984-10-05 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 | $20.14 | $32.11 | 1,015,600 | — | — |
| 2006-12-28 | $20.13 | $32.10 | 1,023,600 | — | — |
| 2006-12-27 | $20.13 | $32.09 | 1,035,200 | — | — |
| 2006-12-26 | $19.96 | $31.83 | 810,000 | — | — |
| 2006-12-22 | $19.83 | $31.62 | 922,000 | — | — |
| 2006-12-21 | $19.91 | $31.74 | 2,778,800 | — | — |
| 2006-12-20 | $20.03 | $31.93 | 3,025,600 | — | — |
| 2006-12-19 | $19.87 | $31.69 | 3,165,600 | — | — |
| 2006-12-18 | $20.16 | $32.15 | 2,445,200 | — | — |
| 2006-12-15 | $20.38 | $32.49 | 3,765,200 | — | — |
| 2006-12-14 | $20.43 | $32.58 | 2,952,000 | — | — |
| 2006-12-13 | $19.95 | $31.81 | 2,702,400 | — | — |
| 2006-12-12 | $19.74 | $31.48 | 1,719,600 | — | — |
| 2006-12-11 | $19.98 | $31.86 | 2,735,200 | — | — |
| 2006-12-08 | $20.01 | $31.91 | 1,599,600 | — | — |
| 2006-12-07 | $20.13 | $32.09 | 3,450,400 | — | — |
| 2006-12-06 | $19.79 | $31.55 | 1,867,600 | — | — |
| 2006-12-05 | $20.15 | $32.14 | 2,334,000 | — | — |
| 2006-12-04 | $20.00 | $31.89 | 1,758,400 | — | — |
| 2006-12-01 | $19.76 | $31.52 | 4,161,600 | — | — |
| 2006-11-30 | $19.22 | $30.64 | 1,978,800 | — | — |
| 2006-11-29 | $18.75 | $29.90 | 851,600 | — | — |
| 2006-11-28 | $18.55 | $29.59 | 1,446,000 | — | — |
| 2006-11-27 | $18.60 | $29.51 | 1,253,600 | — | — |
| 2006-11-24 | $18.89 | $29.96 | 404,400 | — | — |
| 2006-11-22 | $18.76 | $29.77 | 621,200 | — | — |
| 2006-11-21 | $18.70 | $29.66 | 1,129,600 | — | — |
| 2006-11-20 | $18.65 | $29.58 | 1,408,400 | — | — |
| 2006-11-17 | $18.66 | $29.60 | 1,297,600 | — | — |
| 2006-11-16 | $18.68 | $29.64 | 1,918,000 | — | — |
| 2006-11-15 | $18.60 | $29.51 | 1,386,400 | — | — |
| 2006-11-14 | $18.34 | $29.09 | 1,020,000 | — | — |
| 2006-11-13 | $18.25 | $28.95 | 1,522,000 | — | — |
| 2006-11-10 | $18.25 | $28.96 | 1,071,200 | — | — |
| 2006-11-09 | $18.10 | $28.71 | 2,052,800 | — | — |
| 2006-11-08 | $17.94 | $28.46 | 2,155,600 | — | — |
| 2006-11-07 | $17.96 | $28.49 | 6,182,800 | — | — |
| 2006-11-06 | $18.42 | $29.22 | 1,772,000 | — | — |
| 2006-11-03 | $18.46 | $29.28 | 1,551,600 | — | — |
| 2006-11-02 | $18.64 | $29.58 | 1,569,200 | — | — |
| 2006-11-01 | $18.56 | $29.45 | 1,092,800 | — | — |
| 2006-10-31 | $18.70 | $29.67 | 707,600 | — | — |
| 2006-10-30 | $18.64 | $29.57 | 700,800 | — | — |
| 2006-10-27 | $18.85 | $29.90 | 814,000 | — | — |
| 2006-10-26 | $19.24 | $30.53 | 964,400 | — | — |
| 2006-10-25 | $18.89 | $29.97 | 779,600 | — | — |
| 2006-10-24 | $18.83 | $29.87 | 834,800 | — | — |
| 2006-10-23 | $18.75 | $29.74 | 1,104,000 | — | — |
| 2006-10-20 | $18.66 | $29.60 | 956,800 | — | — |
| 2006-10-19 | $18.62 | $29.54 | 811,600 | — | — |
| 2006-10-18 | $18.41 | $29.21 | 1,174,800 | — | — |
| 2006-10-17 | $18.36 | $29.12 | 1,253,600 | — | — |
| 2006-10-16 | $18.54 | $29.41 | 1,514,000 | — | — |
| 2006-10-13 | $18.69 | $29.65 | 801,600 | — | — |
| 2006-10-12 | $18.80 | $29.83 | 579,200 | — | — |
| 2006-10-11 | $18.71 | $29.68 | 863,200 | — | — |
| 2006-10-10 | $18.59 | $29.50 | 990,000 | — | — |
| 2006-10-09 | $18.65 | $29.58 | 522,800 | — | — |
| 2006-10-06 | $18.42 | $29.22 | 1,012,800 | — | — |
| 2006-10-05 | $18.43 | $29.24 | 911,600 | — | — |
| 2006-10-04 | $18.30 | $29.03 | 1,003,600 | — | — |
| 2006-10-03 | $18.16 | $28.81 | 1,120,800 | — | — |
| 2006-10-02 | $18.46 | $29.29 | 1,856,000 | — | — |
| 2006-09-29 | $18.26 | $28.97 | 1,745,200 | — | — |
| 2006-09-28 | $18.47 | $29.30 | 954,400 | — | — |
| 2006-09-27 | $18.25 | $28.96 | 828,800 | — | — |
| 2006-09-26 | $18.13 | $28.76 | 1,257,200 | — | — |
| 2006-09-25 | $17.83 | $28.30 | 1,947,600 | — | — |
| 2006-09-22 | $17.55 | $27.85 | 2,775,200 | — | — |
| 2006-09-21 | $17.84 | $28.30 | 2,742,400 | — | — |
| 2006-09-20 | $18.31 | $29.05 | 960,000 | — | — |
| 2006-09-19 | $18.14 | $28.78 | 1,337,600 | — | — |
| 2006-09-18 | $18.00 | $28.55 | 749,600 | — | — |
| 2006-09-15 | $18.10 | $28.72 | 1,568,000 | — | — |
| 2006-09-14 | $18.03 | $28.60 | 745,200 | — | — |
| 2006-09-13 | $18.18 | $28.84 | 1,428,400 | — | — |
| 2006-09-12 | $18.11 | $28.72 | 674,000 | — | — |
| 2006-09-11 | $17.68 | $28.05 | 1,814,400 | — | — |
| 2006-09-08 | $17.63 | $27.96 | 721,200 | — | — |
| 2006-09-07 | $17.68 | $28.05 | 1,217,200 | — | — |
| 2006-09-06 | $17.82 | $28.27 | 1,714,400 | — | — |
| 2006-09-05 | $17.86 | $28.34 | 1,168,800 | — | — |
| 2006-09-01 | $17.97 | $28.50 | 790,400 | — | — |
| 2006-08-31 | $17.99 | $28.54 | 807,600 | — | — |
| 2006-08-30 | $17.95 | $28.48 | 742,800 | — | — |
| 2006-08-29 | $18.00 | $28.56 | 927,200 | — | — |
| 2006-08-28 | $17.82 | $28.11 | 903,600 | — | — |
| 2006-08-25 | $17.69 | $27.92 | 588,800 | — | — |
| 2006-08-24 | $17.60 | $27.77 | 909,600 | — | — |
| 2006-08-23 | $17.60 | $27.77 | 1,063,200 | — | — |
| 2006-08-22 | $17.82 | $28.12 | 1,104,800 | — | — |
| 2006-08-21 | $17.66 | $27.87 | 2,027,200 | — | — |
| 2006-08-18 | $17.75 | $28.01 | 1,846,400 | — | — |
| 2006-08-17 | $18.08 | $28.54 | 726,800 | — | — |
| 2006-08-16 | $18.00 | $28.41 | 726,800 | — | — |
| 2006-08-15 | $17.87 | $28.20 | 1,053,200 | — | — |
| 2006-08-14 | $17.53 | $27.67 | 1,430,400 | — | — |
| 2006-08-11 | $17.54 | $27.68 | 736,000 | — | — |
| 2006-08-10 | $17.53 | $27.66 | 2,084,000 | — | — |
| 2006-08-09 | $17.43 | $27.51 | 4,631,600 | — | — |
| 2006-08-08 | $18.54 | $29.26 | 662,800 | — | — |
| 2006-08-07 | $18.68 | $29.48 | 650,400 | — | — |
| 2006-08-04 | $18.79 | $29.64 | 626,400 | — | — |
| 2006-08-03 | $18.86 | $29.76 | 570,000 | — | — |
| 2006-08-02 | $18.52 | $29.23 | 1,010,400 | — | — |
| 2006-08-01 | $18.21 | $28.73 | 928,400 | — | — |
| 2006-07-31 | $18.37 | $28.99 | 780,800 | — | — |
| 2006-07-28 | $18.55 | $29.27 | 690,800 | — | — |
| 2006-07-27 | $18.55 | $29.27 | 1,059,200 | — | — |
| 2006-07-26 | $18.55 | $29.27 | 1,151,200 | — | — |
| 2006-07-25 | $18.50 | $29.19 | 842,400 | — | — |
| 2006-07-24 | $18.11 | $28.58 | 840,800 | — | — |
| 2006-07-21 | $17.87 | $28.20 | 1,176,000 | — | — |
| 2006-07-20 | $17.71 | $27.94 | 1,288,800 | — | — |
| 2006-07-19 | $18.25 | $28.81 | 731,600 | — | — |
| 2006-07-18 | $17.84 | $28.16 | 1,110,400 | — | — |
| 2006-07-17 | $17.94 | $28.31 | 1,221,200 | — | — |
| 2006-07-14 | $17.89 | $28.23 | 1,105,600 | — | — |
| 2006-07-13 | $17.81 | $28.10 | 1,497,600 | — | — |
| 2006-07-12 | $18.19 | $28.70 | 1,230,800 | — | — |
| 2006-07-11 | $18.20 | $28.72 | 1,016,800 | — | — |
| 2006-07-10 | $18.17 | $28.68 | 1,068,800 | — | — |
| 2006-07-07 | $18.09 | $28.56 | 1,308,000 | — | — |
| 2006-07-06 | $18.12 | $28.60 | 930,400 | — | — |
| 2006-07-05 | $18.07 | $28.52 | 3,193,600 | — | — |
| 2006-07-03 | $17.73 | $27.97 | 829,200 | — | — |
| 2006-06-30 | $17.99 | $28.39 | 2,604,000 | — | — |
| 2006-06-29 | $17.91 | $28.26 | 4,516,400 | — | — |
| 2006-06-28 | $17.76 | $28.03 | 1,331,200 | — | — |
| 2006-06-27 | $17.89 | $28.23 | 1,289,200 | — | — |
| 2006-06-26 | $18.14 | $28.62 | 1,630,800 | — | — |
| 2006-06-23 | $18.00 | $28.41 | 1,637,200 | — | — |
| 2006-06-22 | $17.94 | $28.31 | 1,311,200 | — | — |
| 2006-06-21 | $17.90 | $28.25 | 1,113,600 | — | — |
| 2006-06-20 | $17.72 | $27.96 | 1,502,800 | — | — |
| 2006-06-19 | $17.87 | $28.20 | 1,845,200 | — | — |
| 2006-06-16 | $17.80 | $28.09 | 1,786,800 | — | — |
| 2006-06-15 | $17.99 | $28.39 | 3,961,600 | — | — |
| 2006-06-14 | $18.16 | $28.66 | 1,295,200 | — | — |
| 2006-06-13 | $18.07 | $28.52 | 1,138,400 | — | — |
| 2006-06-12 | $18.42 | $29.06 | 532,800 | — | — |
| 2006-06-09 | $18.33 | $28.93 | 785,600 | — | — |
| 2006-06-08 | $18.42 | $29.07 | 1,650,000 | — | — |
| 2006-06-07 | $18.77 | $29.62 | 643,200 | — | — |
| 2006-06-06 | $18.92 | $29.85 | 1,337,200 | — | — |
| 2006-06-05 | $19.03 | $30.03 | 1,342,400 | — | — |
| 2006-06-02 | $19.38 | $30.58 | 824,800 | — | — |
| 2006-06-01 | $19.39 | $30.59 | 1,210,800 | — | — |
| 2006-05-31 | $19.40 | $30.61 | 987,200 | — | — |
| 2006-05-30 | $19.28 | $30.43 | 678,400 | — | — |
| 2006-05-26 | $19.63 | $30.97 | 366,400 | — | — |
| 2006-05-25 | $19.65 | $30.85 | 725,600 | — | — |
| 2006-05-24 | $19.06 | $29.94 | 1,552,400 | — | — |
| 2006-05-23 | $19.19 | $30.14 | 772,800 | — | — |
| 2006-05-22 | $19.20 | $30.16 | 584,000 | — | — |
| 2006-05-19 | $19.23 | $30.19 | 1,259,200 | — | — |
| 2006-05-18 | $19.31 | $30.32 | 1,043,200 | — | — |
| 2006-05-17 | $19.38 | $30.43 | 915,200 | — | — |
| 2006-05-16 | $19.75 | $31.02 | 866,400 | — | — |
| 2006-05-15 | $19.66 | $30.87 | 767,200 | — | — |
| 2006-05-12 | $19.66 | $30.88 | 917,200 | — | — |
| 2006-05-11 | $19.95 | $31.33 | 826,800 | — | — |
| 2006-05-10 | $20.30 | $31.88 | 1,230,000 | — | — |
| 2006-05-09 | $20.58 | $32.33 | 944,800 | — | — |
| 2006-05-08 | $20.58 | $32.32 | 976,400 | — | — |
| 2006-05-05 | $20.71 | $32.52 | 887,600 | — | — |
| 2006-05-04 | $20.23 | $31.77 | 936,800 | — | — |
| 2006-05-03 | $19.95 | $31.32 | 1,298,400 | — | — |
| 2006-05-02 | $19.70 | $30.94 | 1,346,400 | — | — |
| 2006-05-01 | $19.56 | $30.72 | 804,000 | — | — |
| 2006-04-28 | $19.61 | $30.80 | 703,600 | — | — |
| 2006-04-27 | $19.67 | $30.89 | 502,000 | — | — |
| 2006-04-26 | $19.67 | $30.89 | 887,200 | — | — |
| 2006-04-25 | $19.29 | $30.29 | 904,400 | — | — |
| 2006-04-24 | $19.42 | $30.49 | 623,200 | — | — |
| 2006-04-21 | $19.34 | $30.38 | 708,000 | — | — |
| 2006-04-20 | $19.18 | $30.13 | 887,600 | — | — |
| 2006-04-19 | $19.36 | $30.41 | 1,295,200 | — | — |
| 2006-04-18 | $19.04 | $29.90 | 780,400 | — | — |
| 2006-04-17 | $18.55 | $29.13 | 475,600 | — | — |
| 2006-04-13 | $18.59 | $29.20 | 676,800 | — | — |
| 2006-04-12 | $18.75 | $29.44 | 498,000 | — | — |
| 2006-04-11 | $18.63 | $29.25 | 942,400 | — | — |
| 2006-04-10 | $18.82 | $29.56 | 557,600 | — | — |
| 2006-04-07 | $18.71 | $29.39 | 832,400 | — | — |
| 2006-04-06 | $18.79 | $29.50 | 782,400 | — | — |
| 2006-04-05 | $18.80 | $29.52 | 1,170,400 | — | — |
| 2006-04-04 | $18.96 | $29.77 | 969,200 | — | — |
| 2006-04-03 | $18.94 | $29.74 | 1,406,800 | — | — |
| 2006-03-31 | $18.92 | $29.72 | 1,112,000 | — | — |
| 2006-03-30 | $19.26 | $30.25 | 948,800 | — | — |
| 2006-03-29 | $19.00 | $29.84 | 1,115,200 | — | — |
| 2006-03-28 | $18.60 | $29.21 | 1,306,400 | — | — |
| 2006-03-27 | $18.69 | $29.36 | 1,129,200 | — | — |
| 2006-03-24 | $18.80 | $29.52 | 662,000 | — | — |
| 2006-03-23 | $18.81 | $29.53 | 840,400 | — | — |
| 2006-03-22 | $18.85 | $29.60 | 1,516,800 | — | — |
| 2006-03-21 | $18.88 | $29.65 | 1,124,400 | — | — |
| 2006-03-20 | $18.98 | $29.80 | 974,000 | — | — |
| 2006-03-17 | $18.98 | $29.80 | 770,400 | — | — |
| 2006-03-16 | $19.17 | $30.10 | 1,043,600 | — | — |
| 2006-03-15 | $18.83 | $29.57 | 1,089,600 | — | — |
| 2006-03-14 | $18.44 | $28.96 | 718,800 | — | — |
| 2006-03-13 | $18.40 | $28.90 | 1,154,400 | — | — |
| 2006-03-10 | $18.38 | $28.86 | 914,400 | — | — |
| 2006-03-09 | $18.22 | $28.61 | 1,110,000 | — | — |
| 2006-03-08 | $18.13 | $28.47 | 1,721,600 | — | — |
| 2006-03-07 | $18.37 | $28.69 | 1,171,200 | — | — |
| 2006-03-06 | $18.44 | $28.81 | 996,800 | — | — |
| 2006-03-03 | $18.50 | $28.90 | 1,142,800 | — | — |
| 2006-03-02 | $18.47 | $28.85 | 1,545,600 | — | — |
| 2006-03-01 | $19.14 | $29.89 | 1,584,800 | — | — |
| 2006-02-28 | $18.61 | $29.07 | 1,887,200 | — | — |
| 2006-02-27 | $18.64 | $29.11 | 1,499,600 | — | — |
| 2006-02-24 | $18.40 | $28.75 | 573,600 | — | — |
| 2006-02-23 | $18.40 | $28.75 | 425,600 | — | — |
| 2006-02-22 | $18.42 | $28.78 | 985,600 | — | — |
| 2006-02-21 | $18.08 | $28.25 | 650,400 | — | — |
| 2006-02-17 | $18.28 | $28.56 | 621,600 | — | — |
| 2006-02-16 | $18.05 | $28.20 | 918,000 | — | — |
| 2006-02-15 | $18.15 | $28.35 | 656,800 | — | — |
| 2006-02-14 | $18.06 | $28.21 | 1,406,400 | — | — |
| 2006-02-13 | $17.87 | $27.92 | 773,600 | — | — |
| 2006-02-10 | $18.10 | $28.27 | 848,000 | — | — |
| 2006-02-09 | $18.04 | $28.18 | 1,375,600 | — | — |
| 2006-02-08 | $18.00 | $28.12 | 1,091,600 | — | — |
| 2006-02-07 | $18.00 | $28.11 | 1,015,200 | — | — |
| 2006-02-06 | $18.13 | $28.32 | 926,800 | — | — |
| 2006-02-03 | $18.15 | $28.36 | 882,000 | — | — |
| 2006-02-02 | $18.29 | $28.57 | 1,697,200 | — | — |
| 2006-02-01 | $18.54 | $28.97 | 921,600 | — | — |
| 2006-01-31 | $18.50 | $28.90 | 1,220,000 | — | — |
| 2006-01-30 | $18.50 | $28.90 | 888,400 | — | — |
| 2006-01-27 | $18.33 | $28.65 | 990,000 | — | — |
| 2006-01-26 | $18.25 | $28.52 | 2,111,600 | — | — |
| 2006-01-25 | $18.03 | $28.17 | 1,573,200 | — | — |
| 2006-01-24 | $17.89 | $27.95 | 1,354,000 | — | — |
| 2006-01-23 | $17.79 | $27.79 | 1,056,000 | — | — |
| 2006-01-20 | $17.69 | $27.63 | 2,134,800 | — | — |
| 2006-01-19 | $17.68 | $27.62 | 1,247,600 | — | — |
| 2006-01-18 | $17.44 | $27.24 | 2,392,800 | — | — |
| 2006-01-17 | $17.50 | $27.34 | 2,464,400 | — | — |
| 2006-01-13 | $17.61 | $27.50 | 4,272,800 | — | — |
| 2006-01-12 | $17.40 | $27.18 | 5,120,800 | — | — |
| 2006-01-11 | $18.79 | $29.36 | 1,209,200 | — | — |
| 2006-01-10 | $18.70 | $29.22 | 1,308,800 | — | — |
| 2006-01-09 | $18.52 | $28.94 | 792,400 | — | — |
| 2006-01-06 | $18.43 | $28.79 | 574,800 | — | — |
| 2006-01-05 | $18.13 | $28.32 | 1,043,600 | — | — |
| 2006-01-04 | $18.32 | $28.62 | 939,200 | — | — |
| 2006-01-03 | $18.17 | $28.40 | 902,000 | — | — |