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
- 1988-10-21 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 | $22.61 | $29.18 | 207,500 | — | — |
| 2006-12-28 | $22.98 | $29.66 | 297,700 | — | — |
| 2006-12-27 | $22.63 | $29.20 | 278,400 | — | — |
| 2006-12-26 | $21.40 | $27.62 | 41,200 | — | — |
| 2006-12-22 | $21.31 | $27.50 | 58,100 | — | — |
| 2006-12-21 | $21.38 | $27.59 | 182,700 | — | — |
| 2006-12-20 | $20.91 | $26.99 | 78,400 | — | — |
| 2006-12-19 | $20.92 | $27.00 | 272,300 | — | — |
| 2006-12-18 | $21.45 | $27.68 | 184,300 | — | — |
| 2006-12-15 | $22.08 | $28.50 | 229,000 | — | — |
| 2006-12-14 | $21.87 | $28.22 | 257,100 | — | — |
| 2006-12-13 | $20.84 | $26.89 | 121,400 | — | — |
| 2006-12-12 | $21.03 | $27.14 | 81,800 | — | — |
| 2006-12-11 | $20.89 | $26.96 | 86,500 | — | — |
| 2006-12-08 | $21.17 | $27.32 | 127,600 | — | — |
| 2006-12-07 | $21.12 | $27.26 | 110,200 | — | — |
| 2006-12-06 | $21.45 | $27.68 | 101,200 | — | — |
| 2006-12-05 | $21.70 | $28.00 | 185,000 | — | — |
| 2006-12-04 | $21.90 | $28.26 | 172,000 | — | — |
| 2006-12-01 | $21.23 | $27.40 | 118,500 | — | — |
| 2006-11-30 | $21.81 | $28.15 | 208,000 | — | — |
| 2006-11-29 | $22.15 | $28.59 | 290,700 | — | — |
| 2006-11-28 | $21.73 | $28.04 | 231,400 | — | — |
| 2006-11-27 | $20.71 | $26.73 | 166,200 | — | — |
| 2006-11-24 | $21.37 | $27.58 | 50,800 | — | — |
| 2006-11-22 | $21.57 | $27.84 | 160,600 | — | — |
| 2006-11-21 | $21.88 | $28.24 | 216,200 | — | — |
| 2006-11-20 | $21.60 | $27.88 | 145,700 | — | — |
| 2006-11-17 | $21.78 | $28.11 | 117,800 | — | — |
| 2006-11-16 | $22.07 | $28.48 | 258,400 | — | — |
| 2006-11-15 | $23.19 | $29.93 | 452,500 | — | — |
| 2006-11-14 | $21.48 | $27.72 | 190,000 | — | — |
| 2006-11-13 | $21.73 | $28.04 | 235,800 | — | — |
| 2006-11-10 | $22.37 | $28.87 | 278,300 | — | — |
| 2006-11-09 | $22.30 | $28.78 | 612,500 | — | — |
| 2006-11-08 | $21.26 | $27.44 | 502,300 | — | — |
| 2006-11-07 | $21.68 | $27.98 | 233,800 | — | — |
| 2006-11-06 | $21.00 | $27.10 | 231,500 | — | — |
| 2006-11-03 | $20.86 | $26.92 | 217,300 | — | — |
| 2006-11-02 | $21.16 | $27.31 | 328,500 | — | — |
| 2006-11-01 | $21.97 | $28.35 | 131,600 | — | — |
| 2006-10-31 | $22.45 | $28.97 | 124,200 | — | — |
| 2006-10-30 | $22.65 | $29.23 | 173,800 | — | — |
| 2006-10-27 | $22.48 | $29.01 | 166,600 | — | — |
| 2006-10-26 | $23.44 | $30.25 | 181,700 | — | — |
| 2006-10-25 | $22.81 | $29.44 | 322,600 | — | — |
| 2006-10-24 | $22.50 | $29.04 | 131,000 | — | — |
| 2006-10-23 | $22.36 | $28.86 | 231,700 | — | — |
| 2006-10-20 | $22.33 | $28.82 | 171,800 | — | — |
| 2006-10-19 | $22.80 | $29.42 | 213,000 | — | — |
| 2006-10-18 | $22.15 | $28.59 | 231,400 | — | — |
| 2006-10-17 | $22.52 | $29.06 | 278,000 | — | — |
| 2006-10-16 | $22.61 | $29.18 | 370,800 | — | — |
| 2006-10-13 | $21.45 | $27.68 | 169,800 | — | — |
| 2006-10-12 | $21.61 | $27.89 | 297,000 | — | — |
| 2006-10-11 | $21.45 | $27.68 | 304,400 | — | — |
| 2006-10-10 | $22.67 | $29.26 | 385,900 | — | — |
| 2006-10-09 | $21.46 | $27.69 | 309,100 | — | — |
| 2006-10-06 | $20.66 | $26.66 | 186,300 | — | — |
| 2006-10-05 | $21.66 | $27.95 | 244,900 | — | — |
| 2006-10-04 | $21.16 | $27.31 | 274,000 | — | — |
| 2006-10-03 | $20.25 | $26.13 | 380,700 | — | — |
| 2006-10-02 | $20.81 | $26.86 | 237,500 | — | — |
| 2006-09-29 | $21.27 | $27.45 | 239,100 | — | — |
| 2006-09-28 | $21.13 | $27.27 | 431,900 | — | — |
| 2006-09-27 | $21.58 | $27.85 | 397,800 | — | — |
| 2006-09-26 | $22.19 | $28.64 | 356,700 | — | — |
| 2006-09-25 | $22.35 | $28.84 | 411,300 | — | — |
| 2006-09-22 | $23.38 | $30.17 | 219,100 | — | — |
| 2006-09-21 | $23.40 | $30.20 | 307,600 | — | — |
| 2006-09-20 | $24.05 | $31.04 | 249,600 | — | — |
| 2006-09-19 | $23.41 | $30.21 | 359,200 | — | — |
| 2006-09-18 | $23.51 | $30.34 | 203,800 | — | — |
| 2006-09-15 | $23.05 | $29.75 | 272,800 | — | — |
| 2006-09-14 | $23.62 | $30.22 | 196,500 | — | — |
| 2006-09-13 | $23.61 | $30.21 | 296,300 | — | — |
| 2006-09-12 | $22.78 | $29.15 | 321,000 | — | — |
| 2006-09-11 | $22.79 | $29.16 | 302,700 | — | — |
| 2006-09-08 | $24.18 | $30.94 | 287,100 | — | — |
| 2006-09-07 | $24.37 | $31.18 | 179,200 | — | — |
| 2006-09-06 | $23.74 | $30.38 | 298,100 | — | — |
| 2006-09-05 | $25.16 | $32.19 | 278,400 | — | — |
| 2006-09-01 | $24.74 | $31.66 | 241,100 | — | — |
| 2006-08-31 | $24.09 | $30.83 | 273,100 | — | — |
| 2006-08-30 | $24.06 | $30.79 | 307,500 | — | — |
| 2006-08-29 | $23.95 | $30.65 | 265,500 | — | — |
| 2006-08-28 | $23.79 | $30.44 | 236,100 | — | — |
| 2006-08-25 | $23.56 | $30.15 | 374,300 | — | — |
| 2006-08-24 | $22.87 | $29.26 | 377,000 | — | — |
| 2006-08-23 | $22.55 | $28.86 | 465,800 | — | — |
| 2006-08-22 | $22.99 | $29.42 | 1,151,100 | — | — |
| 2006-08-21 | $19.96 | $25.54 | 314,100 | — | — |
| 2006-08-18 | $20.17 | $25.81 | 247,100 | — | — |
| 2006-08-17 | $20.00 | $25.59 | 597,100 | — | — |
| 2006-08-16 | $19.72 | $25.23 | 1,123,700 | — | — |
| 2006-08-15 | $18.95 | $24.25 | 462,800 | — | — |
| 2006-08-14 | $17.99 | $23.02 | 352,100 | — | — |
| 2006-08-11 | $19.18 | $24.54 | 184,900 | — | — |
| 2006-08-10 | $19.64 | $25.13 | 333,800 | — | — |
| 2006-08-09 | $19.85 | $25.40 | 287,700 | — | — |
| 2006-08-08 | $20.22 | $25.87 | 238,000 | — | — |
| 2006-08-07 | $21.14 | $27.05 | 333,500 | — | — |
| 2006-08-04 | $20.97 | $26.83 | 251,700 | — | — |
| 2006-08-03 | $22.09 | $28.27 | 184,800 | — | — |
| 2006-08-02 | $22.37 | $28.62 | 318,400 | — | — |
| 2006-08-01 | $22.08 | $28.25 | 404,500 | — | — |
| 2006-07-31 | $23.04 | $29.48 | 194,600 | — | — |
| 2006-07-28 | $22.72 | $29.07 | 262,200 | — | — |
| 2006-07-27 | $22.77 | $29.14 | 278,200 | — | — |
| 2006-07-26 | $22.66 | $29.00 | 226,400 | — | — |
| 2006-07-25 | $22.62 | $28.94 | 299,600 | — | — |
| 2006-07-24 | $22.09 | $28.27 | 288,200 | — | — |
| 2006-07-21 | $21.62 | $27.67 | 241,400 | — | — |
| 2006-07-20 | $22.29 | $28.52 | 159,200 | — | — |
| 2006-07-19 | $23.40 | $29.94 | 272,500 | — | — |
| 2006-07-18 | $22.58 | $28.89 | 243,700 | — | — |
| 2006-07-17 | $22.36 | $28.61 | 257,600 | — | — |
| 2006-07-14 | $22.66 | $29.00 | 249,400 | — | — |
| 2006-07-13 | $22.96 | $29.38 | 668,700 | — | — |
| 2006-07-12 | $23.40 | $29.94 | 294,900 | — | — |
| 2006-07-11 | $24.36 | $31.17 | 453,500 | — | — |
| 2006-07-10 | $23.15 | $29.62 | 341,100 | — | — |
| 2006-07-07 | $22.92 | $29.33 | 341,800 | — | — |
| 2006-07-06 | $24.09 | $30.83 | 458,500 | — | — |
| 2006-07-05 | $23.91 | $30.60 | 412,800 | — | — |
| 2006-07-03 | $24.00 | $30.71 | 407,400 | — | — |
| 2006-06-30 | $23.22 | $29.71 | 1,346,600 | — | — |
| 2006-06-29 | $21.60 | $27.64 | 558,100 | — | — |
| 2006-06-28 | $21.17 | $27.09 | 574,500 | — | — |
| 2006-06-27 | $21.14 | $27.05 | 345,700 | — | — |
| 2006-06-26 | $22.52 | $28.82 | 293,600 | — | — |
| 2006-06-23 | $22.09 | $28.27 | 215,000 | — | — |
| 2006-06-22 | $22.06 | $28.23 | 383,100 | — | — |
| 2006-06-21 | $21.47 | $27.47 | 308,100 | — | — |
| 2006-06-20 | $20.69 | $26.48 | 278,900 | — | — |
| 2006-06-19 | $21.35 | $27.32 | 449,900 | — | — |
| 2006-06-16 | $21.76 | $27.84 | 475,900 | — | — |
| 2006-06-15 | $21.74 | $27.82 | 1,471,500 | — | — |
| 2006-06-14 | $22.20 | $28.41 | 846,100 | — | — |
| 2006-06-13 | $21.75 | $27.83 | 989,700 | — | — |
| 2006-06-12 | $24.17 | $30.93 | 466,700 | — | — |
| 2006-06-09 | $26.15 | $33.46 | 493,300 | — | — |
| 2006-06-08 | $25.63 | $32.80 | 582,400 | — | — |
| 2006-06-07 | $26.51 | $33.92 | 396,200 | — | — |
| 2006-06-06 | $26.85 | $34.36 | 422,200 | — | — |
| 2006-06-05 | $27.49 | $35.18 | 349,400 | — | — |
| 2006-06-02 | $28.65 | $36.66 | 250,100 | — | — |
| 2006-06-01 | $29.48 | $37.72 | 363,000 | — | — |
| 2006-05-31 | $28.48 | $36.44 | 451,200 | — | — |
| 2006-05-30 | $28.36 | $36.29 | 482,000 | — | — |
| 2006-05-26 | $28.55 | $36.53 | 444,000 | — | — |
| 2006-05-25 | $28.90 | $36.98 | 544,800 | — | — |
| 2006-05-24 | $27.99 | $35.82 | 1,430,100 | — | — |
| 2006-05-23 | $29.10 | $37.24 | 1,704,800 | — | — |
| 2006-05-22 | $25.87 | $33.10 | 880,800 | — | — |
| 2006-05-19 | $26.75 | $34.23 | 1,182,600 | — | — |
| 2006-05-18 | $26.60 | $34.04 | 1,370,600 | — | — |
| 2006-05-17 | $28.52 | $36.49 | 1,183,300 | — | — |
| 2006-05-16 | $30.15 | $38.58 | 1,138,400 | — | — |
| 2006-05-15 | $30.89 | $39.53 | 2,207,400 | — | — |
| 2006-05-12 | $34.21 | $43.78 | 1,561,800 | — | — |
| 2006-05-11 | $34.05 | $43.57 | 3,583,300 | — | — |
| 2006-05-10 | $31.12 | $39.82 | 1,628,200 | — | — |
| 2006-05-09 | $30.41 | $38.91 | 1,994,800 | — | — |
| 2006-05-08 | $31.88 | $40.79 | 1,957,600 | — | — |
| 2006-05-05 | $29.24 | $37.42 | 959,700 | — | — |
| 2006-05-04 | $29.20 | $37.36 | 2,189,100 | — | — |
| 2006-05-03 | $31.57 | $40.40 | 2,353,000 | — | — |
| 2006-05-02 | $29.48 | $37.72 | 3,463,600 | — | — |
| 2006-05-01 | $25.90 | $33.14 | 429,500 | — | — |
| 2006-04-28 | $24.56 | $31.43 | 332,100 | — | — |
| 2006-04-27 | $24.80 | $31.73 | 428,400 | — | — |
| 2006-04-26 | $25.70 | $32.89 | 560,600 | — | — |
| 2006-04-25 | $25.99 | $33.26 | 1,227,100 | — | — |
| 2006-04-24 | $25.51 | $32.64 | 1,099,200 | — | — |
| 2006-04-21 | $24.09 | $30.83 | 309,200 | — | — |
| 2006-04-20 | $23.44 | $29.99 | 547,300 | — | — |
| 2006-04-19 | $24.30 | $31.09 | 655,000 | — | — |
| 2006-04-18 | $23.64 | $30.25 | 1,106,300 | — | — |
| 2006-04-17 | $24.51 | $31.36 | 1,123,500 | — | — |
| 2006-04-13 | $22.60 | $28.92 | 994,200 | — | — |
| 2006-04-12 | $20.86 | $26.69 | 1,533,300 | — | — |
| 2006-04-11 | $19.93 | $25.50 | 1,557,200 | — | — |
| 2006-04-10 | $19.09 | $24.43 | 575,200 | — | — |
| 2006-04-07 | $18.72 | $23.95 | 595,700 | — | — |
| 2006-04-06 | $18.20 | $23.29 | 379,100 | — | — |
| 2006-04-05 | $18.86 | $24.13 | 692,000 | — | — |
| 2006-04-04 | $15.90 | $20.35 | 129,400 | — | — |
| 2006-04-03 | $15.91 | $20.36 | 107,400 | — | — |
| 2006-03-31 | $16.20 | $20.73 | 97,200 | — | — |
| 2006-03-30 | $16.45 | $21.05 | 156,800 | — | — |
| 2006-03-29 | $16.35 | $20.92 | 278,000 | — | — |
| 2006-03-28 | $15.43 | $19.74 | 189,400 | — | — |
| 2006-03-27 | $14.88 | $19.04 | 134,500 | — | — |
| 2006-03-24 | $14.83 | $18.98 | 31,300 | — | — |
| 2006-03-23 | $14.55 | $18.62 | 19,300 | — | — |
| 2006-03-22 | $14.79 | $18.93 | 37,400 | — | — |
| 2006-03-21 | $14.45 | $18.49 | 26,800 | — | — |
| 2006-03-20 | $14.57 | $18.64 | 30,400 | — | — |
| 2006-03-17 | $14.38 | $18.40 | 25,000 | — | — |
| 2006-03-16 | $14.82 | $18.96 | 101,700 | — | — |
| 2006-03-15 | $14.45 | $18.49 | 34,800 | — | — |
| 2006-03-14 | $14.48 | $18.53 | 25,400 | — | — |
| 2006-03-13 | $14.28 | $18.27 | 57,000 | — | — |
| 2006-03-10 | $14.33 | $18.34 | 95,700 | — | — |
| 2006-03-09 | $14.11 | $18.06 | 208,700 | — | — |
| 2006-03-08 | $13.06 | $16.71 | 47,700 | — | — |
| 2006-03-07 | $13.05 | $16.70 | 69,400 | — | — |
| 2006-03-06 | $13.41 | $17.16 | 54,800 | — | — |
| 2006-03-03 | $13.67 | $17.49 | 66,200 | — | — |
| 2006-03-02 | $14.12 | $18.07 | 71,100 | — | — |
| 2006-03-01 | $13.77 | $17.62 | 114,900 | — | — |
| 2006-02-28 | $13.33 | $17.06 | 45,700 | — | — |
| 2006-02-27 | $13.87 | $17.75 | 133,200 | — | — |
| 2006-02-24 | $13.79 | $17.65 | 217,800 | — | — |
| 2006-02-23 | $13.05 | $16.70 | 112,100 | — | — |
| 2006-02-22 | $13.49 | $17.26 | 136,600 | — | — |
| 2006-02-21 | $14.50 | $18.55 | 135,000 | — | — |
| 2006-02-17 | $13.61 | $17.42 | 160,600 | — | — |
| 2006-02-16 | $14.75 | $18.87 | 108,300 | — | — |
| 2006-02-15 | $15.47 | $19.80 | 125,800 | — | — |
| 2006-02-14 | $14.95 | $19.13 | 183,900 | — | — |
| 2006-02-13 | $15.36 | $19.65 | 116,100 | — | — |
| 2006-02-10 | $15.07 | $19.28 | 199,700 | — | — |
| 2006-02-09 | $15.31 | $19.59 | 497,900 | — | — |
| 2006-02-08 | $17.32 | $22.16 | 180,800 | — | — |
| 2006-02-07 | $17.85 | $22.84 | 201,600 | — | — |
| 2006-02-06 | $18.24 | $23.34 | 236,100 | — | — |
| 2006-02-03 | $17.58 | $22.50 | 121,000 | — | — |
| 2006-02-02 | $17.62 | $22.55 | 428,100 | — | — |
| 2006-02-01 | $16.38 | $20.96 | 634,600 | — | — |
| 2006-01-31 | $18.41 | $23.56 | 1,040,400 | — | — |
| 2006-01-30 | $16.23 | $20.77 | 245,100 | — | — |
| 2006-01-27 | $14.69 | $18.80 | 57,300 | — | — |
| 2006-01-26 | $14.81 | $18.95 | 90,000 | — | — |
| 2006-01-25 | $14.86 | $19.01 | 78,300 | — | — |
| 2006-01-24 | $14.79 | $18.93 | 176,500 | — | — |
| 2006-01-23 | $13.97 | $17.88 | 152,400 | — | — |
| 2006-01-20 | $13.05 | $16.70 | 54,300 | — | — |
| 2006-01-19 | $13.11 | $16.78 | 96,100 | — | — |
| 2006-01-18 | $12.74 | $16.30 | 54,200 | — | — |
| 2006-01-17 | $12.84 | $16.43 | 67,400 | — | — |
| 2006-01-13 | $12.84 | $16.43 | 21,100 | — | — |
| 2006-01-12 | $12.84 | $16.43 | 43,200 | — | — |
| 2006-01-11 | $12.88 | $16.48 | 153,800 | — | — |
| 2006-01-10 | $13.11 | $16.78 | 88,100 | — | — |
| 2006-01-09 | $12.45 | $15.93 | 477,100 | — | — |
| 2006-01-06 | $12.06 | $15.43 | 21,200 | — | — |
| 2006-01-05 | $12.03 | $15.39 | 18,600 | — | — |
| 2006-01-04 | $12.08 | $15.46 | 156,700 | — | — |
| 2006-01-03 | $12.02 | $15.38 | 75,100 | — | — |