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
- 1999-03-30 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 | $22.58 | $22.58 | 286,100 | — | — |
| 2006-12-28 | $22.98 | $22.98 | 258,200 | — | — |
| 2006-12-27 | $22.95 | $22.95 | 317,900 | — | — |
| 2006-12-26 | $22.64 | $22.64 | 318,700 | — | — |
| 2006-12-22 | $22.07 | $22.07 | 330,700 | — | — |
| 2006-12-21 | $22.27 | $22.27 | 351,800 | — | — |
| 2006-12-20 | $22.39 | $22.39 | 926,800 | — | — |
| 2006-12-19 | $22.55 | $22.55 | 4,160,800 | — | — |
| 2006-12-18 | $22.58 | $22.58 | 1,258,400 | — | — |
| 2006-12-15 | $21.78 | $21.78 | 1,196,300 | — | — |
| 2006-12-14 | $21.11 | $21.11 | 308,400 | — | — |
| 2006-12-13 | $20.85 | $20.85 | 339,800 | — | — |
| 2006-12-12 | $21.09 | $21.09 | 412,200 | — | — |
| 2006-12-11 | $21.04 | $21.04 | 760,500 | — | — |
| 2006-12-08 | $20.82 | $20.82 | 376,400 | — | — |
| 2006-12-07 | $20.66 | $20.66 | 703,700 | — | — |
| 2006-12-06 | $20.67 | $20.67 | 1,314,600 | — | — |
| 2006-12-05 | $20.94 | $20.94 | 396,400 | — | — |
| 2006-12-04 | $21.01 | $21.01 | 774,400 | — | — |
| 2006-12-01 | $20.75 | $20.75 | 461,300 | — | — |
| 2006-11-30 | $20.77 | $20.77 | 563,900 | — | — |
| 2006-11-29 | $20.76 | $20.76 | 399,600 | — | — |
| 2006-11-28 | $20.56 | $20.56 | 709,700 | — | — |
| 2006-11-27 | $20.60 | $20.60 | 618,200 | — | — |
| 2006-11-24 | $21.06 | $21.06 | 136,700 | — | — |
| 2006-11-22 | $21.22 | $21.22 | 219,600 | — | — |
| 2006-11-21 | $21.16 | $21.16 | 561,800 | — | — |
| 2006-11-20 | $21.05 | $21.05 | 977,400 | — | — |
| 2006-11-17 | $21.00 | $21.00 | 719,600 | — | — |
| 2006-11-16 | $21.39 | $21.39 | 316,700 | — | — |
| 2006-11-15 | $21.51 | $21.51 | 577,400 | — | — |
| 2006-11-14 | $21.76 | $21.76 | 557,300 | — | — |
| 2006-11-13 | $21.53 | $21.53 | 310,200 | — | — |
| 2006-11-10 | $21.27 | $21.27 | 252,000 | — | — |
| 2006-11-09 | $20.73 | $20.73 | 472,400 | — | — |
| 2006-11-08 | $21.30 | $21.30 | 362,600 | — | — |
| 2006-11-07 | $21.55 | $21.55 | 381,700 | — | — |
| 2006-11-06 | $21.22 | $21.22 | 350,300 | — | — |
| 2006-11-03 | $20.66 | $20.66 | 273,000 | — | — |
| 2006-11-02 | $20.50 | $20.50 | 426,600 | — | — |
| 2006-11-01 | $20.55 | $20.55 | 584,500 | — | — |
| 2006-10-31 | $21.65 | $21.65 | 312,900 | — | — |
| 2006-10-30 | $21.52 | $21.52 | 453,300 | — | — |
| 2006-10-27 | $21.63 | $21.63 | 349,700 | — | — |
| 2006-10-26 | $22.29 | $22.29 | 533,500 | — | — |
| 2006-10-25 | $21.60 | $21.60 | 381,300 | — | — |
| 2006-10-24 | $21.44 | $21.44 | 270,400 | — | — |
| 2006-10-23 | $21.80 | $21.80 | 320,700 | — | — |
| 2006-10-20 | $21.65 | $21.65 | 304,700 | — | — |
| 2006-10-19 | $21.67 | $21.67 | 304,500 | — | — |
| 2006-10-18 | $21.61 | $21.61 | 729,200 | — | — |
| 2006-10-17 | $21.95 | $21.95 | 245,200 | — | — |
| 2006-10-16 | $22.07 | $22.07 | 258,800 | — | — |
| 2006-10-13 | $21.87 | $21.87 | 445,000 | — | — |
| 2006-10-12 | $21.40 | $21.40 | 457,000 | — | — |
| 2006-10-11 | $21.04 | $21.04 | 448,400 | — | — |
| 2006-10-10 | $20.80 | $20.80 | 259,400 | — | — |
| 2006-10-09 | $21.17 | $21.17 | 280,900 | — | — |
| 2006-10-06 | $20.65 | $20.65 | 276,400 | — | — |
| 2006-10-05 | $20.71 | $20.71 | 218,700 | — | — |
| 2006-10-04 | $20.27 | $20.27 | 304,300 | — | — |
| 2006-10-03 | $19.78 | $19.78 | 254,500 | — | — |
| 2006-10-02 | $20.22 | $20.22 | 404,900 | — | — |
| 2006-09-29 | $20.31 | $20.31 | 453,400 | — | — |
| 2006-09-28 | $20.65 | $20.65 | 401,900 | — | — |
| 2006-09-27 | $20.61 | $20.61 | 327,400 | — | — |
| 2006-09-26 | $20.74 | $20.74 | 270,600 | — | — |
| 2006-09-25 | $20.90 | $20.90 | 306,500 | — | — |
| 2006-09-22 | $20.33 | $20.33 | 243,700 | — | — |
| 2006-09-21 | $20.44 | $20.44 | 242,100 | — | — |
| 2006-09-20 | $20.88 | $20.88 | 213,500 | — | — |
| 2006-09-19 | $20.41 | $20.41 | 318,100 | — | — |
| 2006-09-18 | $20.63 | $20.63 | 359,000 | — | — |
| 2006-09-15 | $20.50 | $20.50 | 558,400 | — | — |
| 2006-09-14 | $20.10 | $20.10 | 371,500 | — | — |
| 2006-09-13 | $20.36 | $20.36 | 234,600 | — | — |
| 2006-09-12 | $20.43 | $20.43 | 223,200 | — | — |
| 2006-09-11 | $19.87 | $19.87 | 200,300 | — | — |
| 2006-09-08 | $20.20 | $20.20 | 136,000 | — | — |
| 2006-09-07 | $20.34 | $20.34 | 179,200 | — | — |
| 2006-09-06 | $20.15 | $20.15 | 195,400 | — | — |
| 2006-09-05 | $20.92 | $20.92 | 235,700 | — | — |
| 2006-09-01 | $21.01 | $21.01 | 252,500 | — | — |
| 2006-08-31 | $20.89 | $20.89 | 162,900 | — | — |
| 2006-08-30 | $20.99 | $20.99 | 368,100 | — | — |
| 2006-08-29 | $20.45 | $20.45 | 487,700 | — | — |
| 2006-08-28 | $20.62 | $20.62 | 270,800 | — | — |
| 2006-08-25 | $20.20 | $20.20 | 193,200 | — | — |
| 2006-08-24 | $20.32 | $20.32 | 266,100 | — | — |
| 2006-08-23 | $20.28 | $20.28 | 215,800 | — | — |
| 2006-08-22 | $20.68 | $20.68 | 197,300 | — | — |
| 2006-08-21 | $20.62 | $20.62 | 214,900 | — | — |
| 2006-08-18 | $20.91 | $20.91 | 158,700 | — | — |
| 2006-08-17 | $20.76 | $20.76 | 454,800 | — | — |
| 2006-08-16 | $21.03 | $21.03 | 567,800 | — | — |
| 2006-08-15 | $20.18 | $20.18 | 458,100 | — | — |
| 2006-08-14 | $18.97 | $18.97 | 348,500 | — | — |
| 2006-08-11 | $18.89 | $18.89 | 216,800 | — | — |
| 2006-08-10 | $19.45 | $19.45 | 269,400 | — | — |
| 2006-08-09 | $19.45 | $19.45 | 272,300 | — | — |
| 2006-08-08 | $19.40 | $19.40 | 301,800 | — | — |
| 2006-08-07 | $19.86 | $19.86 | 234,200 | — | — |
| 2006-08-04 | $20.12 | $20.12 | 385,300 | — | — |
| 2006-08-03 | $20.52 | $20.52 | 298,200 | — | — |
| 2006-08-02 | $20.32 | $20.32 | 343,500 | — | — |
| 2006-08-01 | $20.05 | $20.05 | 398,100 | — | — |
| 2006-07-31 | $20.67 | $20.67 | 553,500 | — | — |
| 2006-07-28 | $21.01 | $21.01 | 943,600 | — | — |
| 2006-07-27 | $20.99 | $20.99 | 2,037,400 | — | — |
| 2006-07-26 | $18.65 | $18.65 | 344,200 | — | — |
| 2006-07-25 | $18.79 | $18.79 | 386,100 | — | — |
| 2006-07-24 | $18.72 | $18.72 | 261,800 | — | — |
| 2006-07-21 | $18.09 | $18.09 | 422,800 | — | — |
| 2006-07-20 | $18.65 | $18.65 | 387,000 | — | — |
| 2006-07-19 | $19.24 | $19.24 | 386,400 | — | — |
| 2006-07-18 | $18.40 | $18.40 | 240,100 | — | — |
| 2006-07-17 | $18.60 | $18.60 | 179,600 | — | — |
| 2006-07-14 | $18.69 | $18.69 | 222,700 | — | — |
| 2006-07-13 | $18.87 | $18.87 | 184,500 | — | — |
| 2006-07-12 | $19.29 | $19.29 | 415,200 | — | — |
| 2006-07-11 | $19.26 | $19.26 | 334,800 | — | — |
| 2006-07-10 | $18.84 | $18.84 | 292,000 | — | — |
| 2006-07-07 | $19.29 | $19.29 | 150,700 | — | — |
| 2006-07-06 | $19.77 | $19.77 | 517,000 | — | — |
| 2006-07-05 | $19.76 | $19.76 | 159,900 | — | — |
| 2006-07-03 | $20.47 | $20.47 | 110,100 | — | — |
| 2006-06-30 | $20.12 | $20.12 | 555,700 | — | — |
| 2006-06-29 | $20.52 | $20.52 | 239,300 | — | — |
| 2006-06-28 | $19.53 | $19.53 | 216,900 | — | — |
| 2006-06-27 | $19.58 | $19.58 | 443,300 | — | — |
| 2006-06-26 | $19.75 | $19.75 | 335,300 | — | — |
| 2006-06-23 | $19.34 | $19.34 | 544,900 | — | — |
| 2006-06-22 | $19.39 | $19.39 | 519,100 | — | — |
| 2006-06-21 | $18.92 | $18.92 | 370,100 | — | — |
| 2006-06-20 | $18.91 | $18.91 | 308,400 | — | — |
| 2006-06-19 | $19.13 | $19.13 | 270,800 | — | — |
| 2006-06-16 | $19.28 | $19.28 | 754,900 | — | — |
| 2006-06-15 | $19.85 | $19.85 | 360,200 | — | — |
| 2006-06-14 | $19.36 | $19.36 | 326,900 | — | — |
| 2006-06-13 | $19.25 | $19.25 | 372,300 | — | — |
| 2006-06-12 | $19.50 | $19.50 | 231,700 | — | — |
| 2006-06-09 | $20.25 | $20.25 | 148,500 | — | — |
| 2006-06-08 | $20.60 | $20.60 | 244,000 | — | — |
| 2006-06-07 | $20.45 | $20.45 | 372,500 | — | — |
| 2006-06-06 | $21.11 | $21.11 | 247,600 | — | — |
| 2006-06-05 | $20.96 | $20.96 | 283,600 | — | — |
| 2006-06-02 | $21.57 | $21.57 | 480,300 | — | — |
| 2006-06-01 | $22.23 | $22.23 | 392,200 | — | — |
| 2006-05-31 | $21.83 | $21.83 | 796,000 | — | — |
| 2006-05-30 | $20.85 | $20.85 | 417,000 | — | — |
| 2006-05-26 | $20.58 | $20.58 | 265,400 | — | — |
| 2006-05-25 | $20.35 | $20.35 | 368,700 | — | — |
| 2006-05-24 | $20.31 | $20.31 | 434,000 | — | — |
| 2006-05-23 | $20.80 | $20.80 | 307,700 | — | — |
| 2006-05-22 | $20.73 | $20.73 | 747,800 | — | — |
| 2006-05-19 | $21.38 | $21.38 | 462,300 | — | — |
| 2006-05-18 | $20.89 | $20.89 | 351,800 | — | — |
| 2006-05-17 | $21.53 | $21.53 | 409,200 | — | — |
| 2006-05-16 | $21.97 | $21.97 | 622,600 | — | — |
| 2006-05-15 | $21.98 | $21.98 | 1,234,200 | — | — |
| 2006-05-12 | $22.80 | $22.80 | 220,000 | — | — |
| 2006-05-11 | $22.87 | $22.87 | 303,300 | — | — |
| 2006-05-10 | $24.00 | $24.00 | 350,600 | — | — |
| 2006-05-09 | $24.60 | $24.60 | 531,600 | — | — |
| 2006-05-08 | $24.35 | $24.35 | 232,100 | — | — |
| 2006-05-05 | $24.49 | $24.49 | 258,000 | — | — |
| 2006-05-04 | $24.52 | $24.52 | 427,000 | — | — |
| 2006-05-03 | $24.13 | $24.13 | 366,700 | — | — |
| 2006-05-02 | $23.62 | $23.62 | 574,600 | — | — |
| 2006-05-01 | $22.97 | $22.97 | 565,600 | — | — |
| 2006-04-28 | $23.79 | $23.79 | 794,000 | — | — |
| 2006-04-27 | $23.97 | $23.97 | 798,500 | — | — |
| 2006-04-26 | $24.09 | $24.09 | 308,800 | — | — |
| 2006-04-25 | $24.40 | $24.40 | 222,100 | — | — |
| 2006-04-24 | $24.19 | $24.19 | 343,300 | — | — |
| 2006-04-21 | $24.13 | $24.13 | 324,100 | — | — |
| 2006-04-20 | $24.56 | $24.56 | 324,500 | — | — |
| 2006-04-19 | $24.49 | $24.49 | 617,300 | — | — |
| 2006-04-18 | $23.54 | $23.54 | 259,100 | — | — |
| 2006-04-17 | $22.76 | $22.76 | 197,300 | — | — |
| 2006-04-13 | $23.21 | $23.21 | 168,600 | — | — |
| 2006-04-12 | $22.94 | $22.94 | 204,600 | — | — |
| 2006-04-11 | $22.88 | $22.88 | 344,500 | — | — |
| 2006-04-10 | $22.38 | $22.38 | 452,300 | — | — |
| 2006-04-07 | $23.21 | $23.21 | 361,000 | — | — |
| 2006-04-06 | $23.61 | $23.61 | 293,200 | — | — |
| 2006-04-05 | $23.42 | $23.42 | 233,900 | — | — |
| 2006-04-04 | $23.12 | $23.12 | 337,300 | — | — |
| 2006-04-03 | $23.63 | $23.63 | 324,000 | — | — |
| 2006-03-31 | $23.43 | $23.43 | 234,200 | — | — |
| 2006-03-30 | $23.16 | $23.16 | 327,800 | — | — |
| 2006-03-29 | $23.34 | $23.34 | 351,100 | — | — |
| 2006-03-28 | $23.25 | $23.25 | 284,300 | — | — |
| 2006-03-27 | $23.41 | $23.41 | 246,600 | — | — |
| 2006-03-24 | $23.38 | $23.38 | 197,900 | — | — |
| 2006-03-23 | $23.11 | $23.11 | 337,200 | — | — |
| 2006-03-22 | $22.61 | $22.61 | 268,100 | — | — |
| 2006-03-21 | $22.49 | $22.49 | 435,400 | — | — |
| 2006-03-20 | $22.57 | $22.57 | 370,500 | — | — |
| 2006-03-17 | $22.66 | $22.66 | 542,700 | — | — |
| 2006-03-16 | $22.62 | $22.62 | 567,000 | — | — |
| 2006-03-15 | $23.25 | $23.25 | 375,700 | — | — |
| 2006-03-14 | $22.97 | $22.97 | 546,200 | — | — |
| 2006-03-13 | $22.03 | $22.03 | 183,100 | — | — |
| 2006-03-10 | $21.95 | $21.95 | 238,800 | — | — |
| 2006-03-09 | $21.72 | $21.72 | 318,700 | — | — |
| 2006-03-08 | $22.06 | $22.06 | 322,900 | — | — |
| 2006-03-07 | $21.97 | $21.97 | 321,400 | — | — |
| 2006-03-06 | $22.20 | $22.20 | 384,100 | — | — |
| 2006-03-03 | $22.30 | $22.30 | 220,900 | — | — |
| 2006-03-02 | $22.51 | $22.51 | 661,400 | — | — |
| 2006-03-01 | $22.89 | $22.89 | 533,000 | — | — |
| 2006-02-28 | $22.36 | $22.36 | 488,200 | — | — |
| 2006-02-27 | $22.57 | $22.57 | 481,500 | — | — |
| 2006-02-24 | $22.55 | $22.55 | 577,400 | — | — |
| 2006-02-23 | $22.43 | $22.43 | 398,800 | — | — |
| 2006-02-22 | $22.79 | $22.79 | 700,700 | — | — |
| 2006-02-21 | $22.98 | $22.98 | 470,300 | — | — |
| 2006-02-17 | $23.20 | $23.20 | 942,000 | — | — |
| 2006-02-16 | $22.42 | $22.42 | 842,600 | — | — |
| 2006-02-15 | $22.40 | $22.40 | 215,900 | — | — |
| 2006-02-14 | $22.26 | $22.26 | 249,800 | — | — |
| 2006-02-13 | $21.96 | $21.96 | 363,000 | — | — |
| 2006-02-10 | $22.08 | $22.08 | 323,500 | — | — |
| 2006-02-09 | $22.00 | $22.00 | 275,000 | — | — |
| 2006-02-08 | $21.87 | $21.87 | 193,900 | — | — |
| 2006-02-07 | $21.50 | $21.50 | 243,600 | — | — |
| 2006-02-06 | $21.64 | $21.64 | 183,100 | — | — |
| 2006-02-03 | $21.24 | $21.24 | 254,500 | — | — |
| 2006-02-02 | $21.47 | $21.47 | 311,500 | — | — |
| 2006-02-01 | $21.97 | $21.97 | 401,100 | — | — |
| 2006-01-31 | $21.75 | $21.75 | 383,500 | — | — |
| 2006-01-30 | $21.81 | $21.81 | 170,900 | — | — |
| 2006-01-27 | $21.78 | $21.78 | 219,800 | — | — |
| 2006-01-26 | $21.85 | $21.85 | 278,700 | — | — |
| 2006-01-25 | $21.17 | $21.17 | 239,600 | — | — |
| 2006-01-24 | $20.70 | $20.70 | 433,700 | — | — |
| 2006-01-23 | $20.79 | $20.79 | 329,000 | — | — |
| 2006-01-20 | $20.39 | $20.39 | 204,000 | — | — |
| 2006-01-19 | $21.08 | $21.08 | 491,700 | — | — |
| 2006-01-18 | $20.17 | $20.17 | 671,700 | — | — |
| 2006-01-17 | $19.21 | $19.21 | 130,100 | — | — |
| 2006-01-13 | $19.33 | $19.33 | 122,500 | — | — |
| 2006-01-12 | $19.53 | $19.53 | 111,400 | — | — |
| 2006-01-11 | $19.61 | $19.61 | 154,600 | — | — |
| 2006-01-10 | $19.51 | $19.51 | 164,700 | — | — |
| 2006-01-09 | $19.61 | $19.61 | 131,100 | — | — |
| 2006-01-06 | $19.33 | $19.33 | 232,200 | — | — |
| 2006-01-05 | $18.88 | $18.88 | 151,900 | — | — |
| 2006-01-04 | $18.85 | $18.85 | 229,200 | — | — |
| 2006-01-03 | $18.55 | $18.55 | 283,000 | — | — |