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
- 1994-08-02 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 | $24.00 | $24.00 | 47,000 | — | — |
| 2006-12-28 | $24.28 | $24.28 | 18,000 | — | — |
| 2006-12-27 | $24.40 | $24.40 | 21,300 | — | — |
| 2006-12-26 | $24.36 | $24.36 | 20,900 | — | — |
| 2006-12-22 | $24.08 | $24.08 | 44,700 | — | — |
| 2006-12-21 | $23.96 | $23.96 | 14,200 | — | — |
| 2006-12-20 | $24.05 | $24.05 | 35,400 | — | — |
| 2006-12-19 | $24.26 | $24.26 | 23,700 | — | — |
| 2006-12-18 | $24.01 | $24.01 | 37,200 | — | — |
| 2006-12-15 | $24.06 | $24.06 | 59,700 | — | — |
| 2006-12-14 | $24.26 | $24.26 | 21,700 | — | — |
| 2006-12-13 | $24.27 | $24.27 | 21,400 | — | — |
| 2006-12-12 | $24.23 | $24.23 | 42,800 | — | — |
| 2006-12-11 | $24.67 | $24.67 | 48,700 | — | — |
| 2006-12-08 | $24.10 | $24.10 | 23,200 | — | — |
| 2006-12-07 | $24.03 | $24.03 | 33,300 | — | — |
| 2006-12-06 | $23.60 | $23.60 | 33,700 | — | — |
| 2006-12-05 | $23.50 | $23.50 | 61,700 | — | — |
| 2006-12-04 | $23.46 | $23.46 | 26,400 | — | — |
| 2006-12-01 | $22.97 | $22.97 | 60,400 | — | — |
| 2006-11-30 | $22.33 | $22.33 | 24,500 | — | — |
| 2006-11-29 | $22.26 | $22.26 | 22,000 | — | — |
| 2006-11-28 | $22.20 | $22.20 | 172,900 | — | — |
| 2006-11-27 | $22.08 | $22.08 | 65,300 | — | — |
| 2006-11-24 | $22.39 | $22.39 | 12,200 | — | — |
| 2006-11-22 | $22.28 | $22.28 | 14,700 | — | — |
| 2006-11-21 | $22.40 | $22.40 | 18,800 | — | — |
| 2006-11-20 | $22.35 | $22.35 | 27,400 | — | — |
| 2006-11-17 | $22.04 | $22.04 | 28,000 | — | — |
| 2006-11-16 | $22.26 | $22.26 | 44,000 | — | — |
| 2006-11-15 | $22.38 | $22.38 | 43,500 | — | — |
| 2006-11-14 | $22.50 | $22.50 | 71,600 | — | — |
| 2006-11-13 | $22.50 | $22.50 | 63,600 | — | — |
| 2006-11-10 | $23.74 | $23.74 | 73,000 | — | — |
| 2006-11-09 | $23.76 | $23.76 | 155,400 | — | — |
| 2006-11-08 | $21.07 | $21.07 | 23,500 | — | — |
| 2006-11-07 | $20.41 | $20.41 | 28,100 | — | — |
| 2006-11-06 | $20.30 | $20.30 | 31,300 | — | — |
| 2006-11-03 | $20.14 | $20.14 | 18,000 | — | — |
| 2006-11-02 | $20.02 | $20.02 | 22,800 | — | — |
| 2006-11-01 | $20.00 | $20.00 | 34,400 | — | — |
| 2006-10-31 | $20.00 | $20.00 | 22,400 | — | — |
| 2006-10-30 | $20.25 | $20.25 | 42,300 | — | — |
| 2006-10-27 | $20.00 | $20.00 | 26,000 | — | — |
| 2006-10-26 | $20.23 | $20.23 | 23,800 | — | — |
| 2006-10-25 | $20.05 | $20.05 | 21,700 | — | — |
| 2006-10-24 | $20.07 | $20.07 | 17,500 | — | — |
| 2006-10-23 | $20.13 | $20.13 | 115,300 | — | — |
| 2006-10-20 | $20.02 | $20.02 | 22,000 | — | — |
| 2006-10-19 | $20.49 | $20.49 | 33,800 | — | — |
| 2006-10-18 | $20.50 | $20.50 | 41,900 | — | — |
| 2006-10-17 | $20.28 | $20.28 | 168,600 | — | — |
| 2006-10-16 | $20.00 | $20.00 | 83,400 | — | — |
| 2006-10-13 | $19.64 | $19.64 | 33,000 | — | — |
| 2006-10-12 | $19.04 | $19.04 | 59,200 | — | — |
| 2006-10-11 | $18.53 | $18.53 | 14,400 | — | — |
| 2006-10-10 | $18.67 | $18.67 | 16,600 | — | — |
| 2006-10-09 | $18.65 | $18.65 | 34,700 | — | — |
| 2006-10-06 | $18.78 | $18.78 | 11,700 | — | — |
| 2006-10-05 | $18.70 | $18.70 | 22,500 | — | — |
| 2006-10-04 | $18.55 | $18.55 | 34,900 | — | — |
| 2006-10-03 | $18.00 | $18.00 | 63,600 | — | — |
| 2006-10-02 | $18.03 | $18.03 | 67,800 | — | — |
| 2006-09-29 | $18.27 | $18.27 | 124,200 | — | — |
| 2006-09-28 | $18.09 | $18.09 | 75,700 | — | — |
| 2006-09-27 | $18.06 | $18.06 | 70,700 | — | — |
| 2006-09-26 | $18.24 | $18.24 | 30,700 | — | — |
| 2006-09-25 | $18.09 | $18.09 | 33,700 | — | — |
| 2006-09-22 | $18.09 | $18.09 | 36,500 | — | — |
| 2006-09-21 | $18.68 | $18.68 | 56,800 | — | — |
| 2006-09-20 | $18.77 | $18.77 | 33,300 | — | — |
| 2006-09-19 | $18.54 | $18.54 | 62,800 | — | — |
| 2006-09-18 | $18.40 | $18.40 | 126,300 | — | — |
| 2006-09-15 | $17.66 | $17.66 | 100,400 | — | — |
| 2006-09-14 | $18.02 | $18.02 | 24,500 | — | — |
| 2006-09-13 | $18.04 | $18.04 | 29,000 | — | — |
| 2006-09-12 | $17.48 | $17.48 | 48,200 | — | — |
| 2006-09-11 | $16.66 | $16.66 | 82,600 | — | — |
| 2006-09-08 | $16.78 | $16.78 | 52,900 | — | — |
| 2006-09-07 | $17.39 | $17.39 | 67,400 | — | — |
| 2006-09-06 | $18.06 | $18.06 | 38,100 | — | — |
| 2006-09-05 | $18.54 | $18.54 | 30,200 | — | — |
| 2006-09-01 | $18.43 | $18.43 | 34,300 | — | — |
| 2006-08-31 | $17.94 | $17.94 | 36,700 | — | — |
| 2006-08-30 | $17.92 | $17.92 | 50,500 | — | — |
| 2006-08-29 | $18.05 | $18.05 | 56,300 | — | — |
| 2006-08-28 | $17.80 | $17.80 | 42,100 | — | — |
| 2006-08-25 | $18.00 | $18.00 | 21,200 | — | — |
| 2006-08-24 | $18.26 | $18.26 | 25,000 | — | — |
| 2006-08-23 | $18.45 | $18.45 | 32,500 | — | — |
| 2006-08-22 | $18.73 | $18.73 | 38,600 | — | — |
| 2006-08-21 | $18.93 | $18.93 | 34,100 | — | — |
| 2006-08-18 | $19.12 | $19.12 | 45,100 | — | — |
| 2006-08-17 | $19.92 | $19.92 | 39,200 | — | — |
| 2006-08-16 | $19.14 | $19.14 | 26,700 | — | — |
| 2006-08-15 | $18.55 | $18.55 | 57,700 | — | — |
| 2006-08-14 | $18.59 | $18.59 | 25,300 | — | — |
| 2006-08-11 | $18.60 | $18.60 | 44,600 | — | — |
| 2006-08-10 | $19.02 | $19.02 | 46,600 | — | — |
| 2006-08-09 | $18.44 | $18.44 | 47,100 | — | — |
| 2006-08-08 | $18.12 | $18.12 | 46,000 | — | — |
| 2006-08-07 | $18.11 | $18.11 | 33,700 | — | — |
| 2006-08-04 | $18.44 | $18.44 | 45,200 | — | — |
| 2006-08-03 | $18.21 | $18.21 | 43,000 | — | — |
| 2006-08-02 | $18.04 | $18.04 | 102,100 | — | — |
| 2006-08-01 | $18.12 | $18.12 | 50,100 | — | — |
| 2006-07-31 | $18.45 | $18.45 | 55,200 | — | — |
| 2006-07-28 | $17.90 | $17.90 | 79,900 | — | — |
| 2006-07-27 | $18.10 | $18.10 | 63,800 | — | — |
| 2006-07-26 | $19.09 | $19.09 | 42,700 | — | — |
| 2006-07-25 | $19.13 | $19.13 | 33,000 | — | — |
| 2006-07-24 | $18.79 | $18.79 | 41,400 | — | — |
| 2006-07-21 | $18.26 | $18.26 | 44,900 | — | — |
| 2006-07-20 | $18.60 | $18.60 | 47,000 | — | — |
| 2006-07-19 | $19.50 | $19.50 | 38,800 | — | — |
| 2006-07-18 | $18.95 | $18.95 | 93,100 | — | — |
| 2006-07-17 | $18.33 | $18.33 | 48,000 | — | — |
| 2006-07-14 | $19.25 | $19.25 | 38,300 | — | — |
| 2006-07-13 | $19.01 | $19.01 | 36,300 | — | — |
| 2006-07-12 | $20.10 | $20.10 | 50,500 | — | — |
| 2006-07-11 | $20.67 | $20.67 | 61,600 | — | — |
| 2006-07-10 | $20.84 | $20.84 | 81,800 | — | — |
| 2006-07-07 | $20.66 | $20.66 | 88,500 | — | — |
| 2006-07-06 | $20.75 | $20.75 | 108,100 | — | — |
| 2006-07-05 | $21.20 | $21.20 | 61,100 | — | — |
| 2006-07-03 | $21.20 | $21.20 | 187,300 | — | — |
| 2006-06-30 | $20.70 | $20.70 | 702,600 | — | — |
| 2006-06-29 | $20.70 | $20.70 | 124,300 | — | — |
| 2006-06-28 | $20.57 | $20.57 | 131,900 | — | — |
| 2006-06-27 | $19.01 | $19.01 | 48,700 | — | — |
| 2006-06-26 | $19.50 | $19.50 | 48,500 | — | — |
| 2006-06-23 | $18.56 | $18.56 | 37,200 | — | — |
| 2006-06-22 | $18.79 | $18.79 | 22,400 | — | — |
| 2006-06-21 | $18.46 | $18.46 | 47,900 | — | — |
| 2006-06-20 | $18.15 | $18.15 | 203,500 | — | — |
| 2006-06-19 | $18.41 | $18.41 | 30,400 | — | — |
| 2006-06-16 | $18.68 | $18.68 | 35,900 | — | — |
| 2006-06-15 | $19.01 | $19.01 | 35,900 | — | — |
| 2006-06-14 | $18.45 | $18.45 | 44,000 | — | — |
| 2006-06-13 | $18.75 | $18.75 | 63,400 | — | — |
| 2006-06-12 | $19.40 | $19.40 | 24,800 | — | — |
| 2006-06-09 | $19.81 | $19.81 | 39,300 | — | — |
| 2006-06-08 | $19.82 | $19.82 | 48,500 | — | — |
| 2006-06-07 | $19.80 | $19.80 | 72,300 | — | — |
| 2006-06-06 | $20.05 | $20.05 | 51,700 | — | — |
| 2006-06-05 | $19.95 | $19.95 | 101,200 | — | — |
| 2006-06-02 | $19.95 | $19.95 | 61,500 | — | — |
| 2006-06-01 | $20.05 | $20.05 | 115,100 | — | — |
| 2006-05-31 | $19.64 | $19.64 | 91,000 | — | — |
| 2006-05-30 | $19.50 | $19.50 | 233,200 | — | — |
| 2006-05-26 | $20.06 | $20.06 | 69,100 | — | — |
| 2006-05-25 | $19.47 | $19.47 | 120,700 | — | — |
| 2006-05-24 | $19.95 | $19.95 | 59,400 | — | — |
| 2006-05-23 | $20.33 | $20.33 | 75,500 | — | — |
| 2006-05-22 | $20.53 | $20.53 | 89,800 | — | — |
| 2006-05-19 | $21.60 | $21.60 | 96,200 | — | — |
| 2006-05-18 | $21.46 | $21.46 | 129,700 | — | — |
| 2006-05-17 | $22.17 | $22.17 | 50,700 | — | — |
| 2006-05-16 | $23.01 | $23.01 | 84,400 | — | — |
| 2006-05-15 | $22.73 | $22.73 | 91,800 | — | — |
| 2006-05-12 | $22.86 | $22.86 | 131,500 | — | — |
| 2006-05-11 | $23.63 | $23.63 | 170,000 | — | — |
| 2006-05-10 | $25.00 | $25.00 | 782,300 | — | — |
| 2006-05-09 | $29.87 | $29.87 | 142,100 | — | — |
| 2006-05-08 | $30.00 | $30.00 | 175,200 | — | — |
| 2006-05-05 | $28.25 | $28.25 | 53,200 | — | — |
| 2006-05-04 | $27.95 | $27.95 | 74,500 | — | — |
| 2006-05-03 | $28.23 | $28.23 | 90,100 | — | — |
| 2006-05-02 | $27.45 | $27.45 | 81,100 | — | — |
| 2006-05-01 | $27.40 | $27.40 | 59,800 | — | — |
| 2006-04-28 | $27.22 | $27.22 | 39,300 | — | — |
| 2006-04-27 | $27.35 | $27.35 | 39,600 | — | — |
| 2006-04-26 | $26.98 | $26.98 | 39,400 | — | — |
| 2006-04-25 | $26.35 | $26.35 | 19,400 | — | — |
| 2006-04-24 | $26.78 | $26.78 | 61,900 | — | — |
| 2006-04-21 | $26.20 | $26.20 | 67,400 | — | — |
| 2006-04-20 | $26.19 | $26.19 | 48,900 | — | — |
| 2006-04-19 | $27.58 | $27.58 | 68,900 | — | — |
| 2006-04-18 | $26.94 | $26.94 | 99,300 | — | — |
| 2006-04-17 | $27.42 | $27.42 | 56,600 | — | — |
| 2006-04-13 | $27.06 | $27.06 | 23,900 | — | — |
| 2006-04-12 | $26.16 | $26.16 | 66,300 | — | — |
| 2006-04-11 | $26.06 | $26.06 | 101,800 | — | — |
| 2006-04-10 | $27.49 | $27.49 | 123,300 | — | — |
| 2006-04-07 | $26.33 | $26.33 | 95,600 | — | — |
| 2006-04-06 | $28.00 | $28.00 | 106,800 | — | — |
| 2006-04-05 | $28.65 | $28.65 | 109,300 | — | — |
| 2006-04-04 | $26.74 | $26.74 | 65,100 | — | — |
| 2006-04-03 | $26.70 | $26.70 | 85,600 | — | — |
| 2006-03-31 | $25.50 | $25.50 | 57,900 | — | — |
| 2006-03-30 | $25.69 | $25.69 | 31,200 | — | — |
| 2006-03-29 | $25.46 | $25.46 | 65,500 | — | — |
| 2006-03-28 | $25.24 | $25.24 | 40,000 | — | — |
| 2006-03-27 | $25.50 | $25.50 | 95,700 | — | — |
| 2006-03-24 | $24.77 | $24.77 | 56,100 | — | — |
| 2006-03-23 | $24.38 | $24.38 | 32,300 | — | — |
| 2006-03-22 | $24.42 | $24.42 | 17,400 | — | — |
| 2006-03-21 | $24.45 | $24.45 | 23,200 | — | — |
| 2006-03-20 | $24.49 | $24.49 | 70,500 | — | — |
| 2006-03-17 | $24.34 | $24.34 | 51,000 | — | — |
| 2006-03-16 | $23.98 | $23.98 | 67,200 | — | — |
| 2006-03-15 | $24.03 | $24.03 | 251,200 | — | — |
| 2006-03-14 | $23.22 | $23.22 | 39,500 | — | — |
| 2006-03-13 | $22.54 | $22.54 | 44,400 | — | — |
| 2006-03-10 | $22.49 | $22.49 | 52,700 | — | — |
| 2006-03-09 | $23.50 | $23.50 | 22,700 | — | — |
| 2006-03-08 | $23.98 | $23.98 | 31,900 | — | — |
| 2006-03-07 | $23.64 | $23.64 | 69,200 | — | — |
| 2006-03-06 | $24.84 | $24.84 | 39,100 | — | — |
| 2006-03-03 | $25.21 | $25.21 | 20,500 | — | — |
| 2006-03-02 | $24.93 | $24.93 | 42,300 | — | — |
| 2006-03-01 | $25.08 | $25.08 | 49,800 | — | — |
| 2006-02-28 | $25.50 | $25.50 | 43,300 | — | — |
| 2006-02-27 | $25.51 | $25.51 | 73,800 | — | — |
| 2006-02-24 | $24.97 | $24.97 | 29,600 | — | — |
| 2006-02-23 | $24.96 | $24.96 | 50,000 | — | — |
| 2006-02-22 | $24.46 | $24.46 | 139,600 | — | — |
| 2006-02-21 | $24.85 | $24.85 | 37,100 | — | — |
| 2006-02-17 | $24.40 | $24.40 | 22,900 | — | — |
| 2006-02-16 | $23.58 | $23.58 | 16,400 | — | — |
| 2006-02-15 | $24.05 | $24.05 | 21,200 | — | — |
| 2006-02-14 | $24.01 | $24.01 | 41,100 | — | — |
| 2006-02-13 | $24.10 | $24.10 | 40,200 | — | — |
| 2006-02-10 | $23.52 | $23.52 | 12,500 | — | — |
| 2006-02-09 | $23.88 | $23.88 | 86,600 | — | — |
| 2006-02-08 | $24.50 | $24.50 | 129,900 | — | — |
| 2006-02-07 | $23.08 | $23.08 | 26,900 | — | — |
| 2006-02-06 | $23.05 | $23.05 | 43,400 | — | — |
| 2006-02-03 | $23.19 | $23.19 | 51,500 | — | — |
| 2006-02-02 | $23.03 | $23.03 | 39,300 | — | — |
| 2006-02-01 | $23.30 | $23.30 | 343,000 | — | — |
| 2006-01-31 | $23.05 | $23.05 | 35,900 | — | — |
| 2006-01-30 | $22.76 | $22.76 | 44,700 | — | — |
| 2006-01-27 | $23.80 | $23.80 | 155,800 | — | — |
| 2006-01-26 | $23.27 | $23.27 | 133,300 | — | — |
| 2006-01-25 | $21.56 | $21.56 | 22,100 | — | — |
| 2006-01-24 | $21.00 | $21.00 | 37,300 | — | — |
| 2006-01-23 | $21.25 | $21.25 | 17,100 | — | — |
| 2006-01-20 | $21.98 | $21.98 | 28,900 | — | — |
| 2006-01-19 | $21.93 | $21.93 | 29,000 | — | — |
| 2006-01-18 | $21.82 | $21.82 | 49,600 | — | — |
| 2006-01-17 | $21.83 | $21.83 | 24,300 | — | — |
| 2006-01-13 | $22.01 | $22.01 | 93,700 | — | — |
| 2006-01-12 | $21.05 | $21.05 | 51,300 | — | — |
| 2006-01-11 | $20.21 | $20.21 | 19,000 | — | — |
| 2006-01-10 | $20.20 | $20.20 | 41,200 | — | — |
| 2006-01-09 | $20.20 | $20.20 | 37,200 | — | — |
| 2006-01-06 | $20.00 | $20.00 | 10,400 | — | — |
| 2006-01-05 | $20.30 | $20.30 | 20,300 | — | — |
| 2006-01-04 | $20.00 | $20.00 | 50,500 | — | — |
| 2006-01-03 | $19.90 | $19.90 | 67,200 | — | — |