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
- 1988-01-26 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 | $21.36 | $27.06 | 749,100 | — | — |
| 2006-12-28 | $21.93 | $27.78 | 1,020,900 | — | — |
| 2006-12-27 | $21.71 | $27.50 | 1,078,700 | — | — |
| 2006-12-26 | $21.65 | $27.42 | 1,038,000 | — | — |
| 2006-12-22 | $21.68 | $27.46 | 688,500 | — | — |
| 2006-12-21 | $21.59 | $27.35 | 689,900 | — | — |
| 2006-12-20 | $21.89 | $27.73 | 1,964,500 | — | — |
| 2006-12-19 | $21.42 | $27.13 | 1,983,800 | — | — |
| 2006-12-18 | $21.40 | $27.11 | 1,549,000 | — | — |
| 2006-12-15 | $22.00 | $27.87 | 3,720,600 | — | — |
| 2006-12-14 | $22.68 | $28.73 | 1,080,900 | — | — |
| 2006-12-13 | $22.53 | $28.54 | 986,900 | — | — |
| 2006-12-12 | $22.70 | $28.75 | 1,149,300 | — | — |
| 2006-12-11 | $22.63 | $28.66 | 2,363,600 | — | — |
| 2006-12-08 | $22.28 | $28.22 | 831,700 | — | — |
| 2006-12-07 | $21.96 | $27.82 | 1,557,900 | — | — |
| 2006-12-06 | $22.34 | $28.30 | 1,234,400 | — | — |
| 2006-12-05 | $22.30 | $28.25 | 2,917,000 | — | — |
| 2006-12-04 | $21.63 | $27.40 | 966,800 | — | — |
| 2006-12-01 | $21.24 | $26.90 | 1,416,500 | — | — |
| 2006-11-30 | $21.30 | $26.98 | 1,591,100 | — | — |
| 2006-11-29 | $20.81 | $26.36 | 880,500 | — | — |
| 2006-11-28 | $20.63 | $26.13 | 1,263,600 | — | — |
| 2006-11-27 | $20.80 | $26.35 | 997,900 | — | — |
| 2006-11-24 | $21.42 | $27.13 | 296,700 | — | — |
| 2006-11-22 | $21.45 | $27.17 | 1,044,000 | — | — |
| 2006-11-21 | $21.33 | $27.02 | 1,698,200 | — | — |
| 2006-11-20 | $21.45 | $27.17 | 1,379,500 | — | — |
| 2006-11-17 | $20.94 | $26.52 | 939,100 | — | — |
| 2006-11-16 | $21.10 | $26.73 | 755,500 | — | — |
| 2006-11-15 | $21.10 | $26.73 | 1,708,200 | — | — |
| 2006-11-14 | $21.29 | $26.97 | 1,837,500 | — | — |
| 2006-11-13 | $20.97 | $26.56 | 2,249,400 | — | — |
| 2006-11-10 | $20.50 | $25.97 | 2,747,900 | — | — |
| 2006-11-09 | $20.51 | $25.98 | 3,582,600 | — | — |
| 2006-11-08 | $20.32 | $25.74 | 3,600,100 | — | — |
| 2006-11-07 | $19.96 | $25.28 | 1,994,900 | — | — |
| 2006-11-06 | $19.75 | $25.02 | 2,892,100 | — | — |
| 2006-11-03 | $18.96 | $24.02 | 1,799,200 | — | — |
| 2006-11-02 | $19.18 | $24.29 | 2,845,900 | — | — |
| 2006-11-01 | $18.83 | $23.85 | 2,788,700 | — | — |
| 2006-10-31 | $18.72 | $23.71 | 4,369,600 | — | — |
| 2006-10-30 | $18.34 | $23.23 | 1,871,700 | — | — |
| 2006-10-27 | $17.62 | $22.32 | 786,400 | — | — |
| 2006-10-26 | $17.63 | $22.33 | 1,639,500 | — | — |
| 2006-10-25 | $17.95 | $22.74 | 3,137,700 | — | — |
| 2006-10-24 | $17.28 | $21.89 | 396,800 | — | — |
| 2006-10-23 | $17.24 | $21.84 | 1,558,500 | — | — |
| 2006-10-20 | $17.05 | $21.60 | 1,269,100 | — | — |
| 2006-10-19 | $17.13 | $21.70 | 855,200 | — | — |
| 2006-10-18 | $17.25 | $21.85 | 1,211,100 | — | — |
| 2006-10-17 | $17.37 | $22.00 | 667,000 | — | — |
| 2006-10-16 | $17.69 | $22.41 | 1,063,200 | — | — |
| 2006-10-13 | $17.51 | $22.18 | 1,541,400 | — | — |
| 2006-10-12 | $17.44 | $22.09 | 4,141,300 | — | — |
| 2006-10-11 | $16.70 | $21.15 | 628,200 | — | — |
| 2006-10-10 | $16.89 | $21.39 | 1,092,900 | — | — |
| 2006-10-09 | $16.86 | $21.36 | 822,300 | — | — |
| 2006-10-06 | $16.72 | $21.18 | 471,600 | — | — |
| 2006-10-05 | $16.99 | $21.52 | 1,030,400 | — | — |
| 2006-10-04 | $16.93 | $21.44 | 954,000 | — | — |
| 2006-10-03 | $16.46 | $20.85 | 1,180,200 | — | — |
| 2006-10-02 | $16.80 | $21.28 | 571,800 | — | — |
| 2006-09-29 | $16.90 | $21.41 | 462,600 | — | — |
| 2006-09-28 | $16.97 | $21.50 | 832,500 | — | — |
| 2006-09-27 | $16.97 | $21.50 | 1,332,800 | — | — |
| 2006-09-26 | $16.81 | $21.29 | 957,000 | — | — |
| 2006-09-25 | $16.11 | $20.41 | 1,282,200 | — | — |
| 2006-09-22 | $16.61 | $21.04 | 1,211,000 | — | — |
| 2006-09-21 | $16.63 | $21.06 | 576,300 | — | — |
| 2006-09-20 | $16.66 | $21.10 | 1,280,600 | — | — |
| 2006-09-19 | $16.57 | $20.99 | 1,601,400 | — | — |
| 2006-09-18 | $15.88 | $20.11 | 536,800 | — | — |
| 2006-09-15 | $15.78 | $19.99 | 417,000 | — | — |
| 2006-09-14 | $16.11 | $20.41 | 594,200 | — | — |
| 2006-09-13 | $15.80 | $20.01 | 552,900 | — | — |
| 2006-09-12 | $15.72 | $19.91 | 849,600 | — | — |
| 2006-09-11 | $15.84 | $20.06 | 429,000 | — | — |
| 2006-09-08 | $16.03 | $20.30 | 290,900 | — | — |
| 2006-09-07 | $16.08 | $20.37 | 399,000 | — | — |
| 2006-09-06 | $16.24 | $20.57 | 699,800 | — | — |
| 2006-09-05 | $16.55 | $20.96 | 695,800 | — | — |
| 2006-09-01 | $16.37 | $20.74 | 487,300 | — | — |
| 2006-08-31 | $16.24 | $20.57 | 791,900 | — | — |
| 2006-08-30 | $16.17 | $20.48 | 489,800 | — | — |
| 2006-08-29 | $16.03 | $20.30 | 603,700 | — | — |
| 2006-08-28 | $16.12 | $20.42 | 602,000 | — | — |
| 2006-08-25 | $16.35 | $20.71 | 310,600 | — | — |
| 2006-08-24 | $16.38 | $20.75 | 314,000 | — | — |
| 2006-08-23 | $16.33 | $20.68 | 359,000 | — | — |
| 2006-08-22 | $16.49 | $20.89 | 540,500 | — | — |
| 2006-08-21 | $16.28 | $20.62 | 473,600 | — | — |
| 2006-08-18 | $16.40 | $20.77 | 471,300 | — | — |
| 2006-08-17 | $16.15 | $20.46 | 550,500 | — | — |
| 2006-08-16 | $16.30 | $20.65 | 713,700 | — | — |
| 2006-08-15 | $15.74 | $19.94 | 666,400 | — | — |
| 2006-08-14 | $15.31 | $19.39 | 337,000 | — | — |
| 2006-08-11 | $15.36 | $19.46 | 374,800 | — | — |
| 2006-08-10 | $15.46 | $19.58 | 592,800 | — | — |
| 2006-08-09 | $15.22 | $19.28 | 640,500 | — | — |
| 2006-08-08 | $15.34 | $19.43 | 340,300 | — | — |
| 2006-08-07 | $15.44 | $19.56 | 445,900 | — | — |
| 2006-08-04 | $15.45 | $19.57 | 504,200 | — | — |
| 2006-08-03 | $15.07 | $19.09 | 993,400 | — | — |
| 2006-08-02 | $15.20 | $19.25 | 1,192,500 | — | — |
| 2006-08-01 | $15.30 | $19.38 | 2,032,100 | — | — |
| 2006-07-31 | $15.69 | $19.87 | 862,000 | — | — |
| 2006-07-28 | $15.41 | $19.52 | 1,102,000 | — | — |
| 2006-07-27 | $15.05 | $19.06 | 1,118,400 | — | — |
| 2006-07-26 | $15.09 | $19.11 | 648,800 | — | — |
| 2006-07-25 | $14.68 | $18.59 | 512,800 | — | — |
| 2006-07-24 | $14.69 | $18.61 | 713,500 | — | — |
| 2006-07-21 | $14.14 | $17.91 | 586,600 | — | — |
| 2006-07-20 | $14.43 | $18.28 | 630,200 | — | — |
| 2006-07-19 | $14.93 | $18.91 | 526,300 | — | — |
| 2006-07-18 | $14.45 | $18.30 | 475,300 | — | — |
| 2006-07-17 | $14.45 | $18.30 | 310,200 | — | — |
| 2006-07-14 | $14.67 | $18.58 | 586,300 | — | — |
| 2006-07-13 | $14.86 | $18.82 | 983,300 | — | — |
| 2006-07-12 | $15.26 | $19.33 | 916,300 | — | — |
| 2006-07-11 | $15.11 | $19.14 | 1,008,400 | — | — |
| 2006-07-10 | $14.60 | $18.49 | 879,000 | — | — |
| 2006-07-07 | $14.34 | $18.16 | 1,548,200 | — | — |
| 2006-07-06 | $14.96 | $18.95 | 639,600 | — | — |
| 2006-07-05 | $15.51 | $19.65 | 683,100 | — | — |
| 2006-07-03 | $15.40 | $19.51 | 342,200 | — | — |
| 2006-06-30 | $15.65 | $19.82 | 284,800 | — | — |
| 2006-06-29 | $15.42 | $19.53 | 381,700 | — | — |
| 2006-06-28 | $15.13 | $19.16 | 235,300 | — | — |
| 2006-06-27 | $14.96 | $18.95 | 569,900 | — | — |
| 2006-06-26 | $15.05 | $19.06 | 416,300 | — | — |
| 2006-06-23 | $15.46 | $19.58 | 234,200 | — | — |
| 2006-06-22 | $15.40 | $19.51 | 362,900 | — | — |
| 2006-06-21 | $15.05 | $19.06 | 424,400 | — | — |
| 2006-06-20 | $15.00 | $19.00 | 432,600 | — | — |
| 2006-06-19 | $14.96 | $18.95 | 734,500 | — | — |
| 2006-06-16 | $15.23 | $19.29 | 837,500 | — | — |
| 2006-06-15 | $14.90 | $18.87 | 1,185,100 | — | — |
| 2006-06-14 | $14.40 | $18.24 | 761,300 | — | — |
| 2006-06-13 | $13.96 | $17.68 | 893,400 | — | — |
| 2006-06-12 | $14.12 | $17.89 | 549,600 | — | — |
| 2006-06-09 | $14.61 | $18.51 | 1,533,800 | — | — |
| 2006-06-08 | $14.93 | $18.91 | 702,000 | — | — |
| 2006-06-07 | $15.20 | $19.25 | 654,400 | — | — |
| 2006-06-06 | $15.55 | $19.70 | 444,900 | — | — |
| 2006-06-05 | $16.11 | $20.41 | 1,124,400 | — | — |
| 2006-06-02 | $16.10 | $20.39 | 951,800 | — | — |
| 2006-06-01 | $16.00 | $20.27 | 1,720,500 | — | — |
| 2006-05-31 | $15.56 | $19.71 | 610,100 | — | — |
| 2006-05-30 | $15.35 | $19.44 | 693,300 | — | — |
| 2006-05-26 | $15.82 | $20.04 | 629,800 | — | — |
| 2006-05-25 | $15.85 | $20.08 | 457,400 | — | — |
| 2006-05-24 | $15.82 | $20.04 | 773,100 | — | — |
| 2006-05-23 | $16.20 | $20.52 | 1,211,200 | — | — |
| 2006-05-22 | $16.28 | $20.62 | 1,221,100 | — | — |
| 2006-05-19 | $16.54 | $20.95 | 632,300 | — | — |
| 2006-05-18 | $16.40 | $20.77 | 687,600 | — | — |
| 2006-05-17 | $16.00 | $20.27 | 787,900 | — | — |
| 2006-05-16 | $16.45 | $20.84 | 345,800 | — | — |
| 2006-05-15 | $16.39 | $20.76 | 578,000 | — | — |
| 2006-05-12 | $16.47 | $20.86 | 804,100 | — | — |
| 2006-05-11 | $16.67 | $21.12 | 647,100 | — | — |
| 2006-05-10 | $17.11 | $21.67 | 1,330,400 | — | — |
| 2006-05-09 | $17.03 | $21.57 | 830,400 | — | — |
| 2006-05-08 | $16.99 | $21.52 | 591,800 | — | — |
| 2006-05-05 | $16.99 | $21.52 | 1,220,900 | — | — |
| 2006-05-04 | $17.00 | $21.53 | 2,437,500 | — | — |
| 2006-05-03 | $16.79 | $21.27 | 2,266,400 | — | — |
| 2006-05-02 | $16.13 | $20.43 | 2,120,900 | — | — |
| 2006-05-01 | $14.84 | $18.80 | 1,362,800 | — | — |
| 2006-04-28 | $15.00 | $19.00 | 1,371,500 | — | — |
| 2006-04-27 | $14.90 | $18.87 | 1,806,800 | — | — |
| 2006-04-26 | $14.31 | $18.13 | 875,800 | — | — |
| 2006-04-25 | $14.50 | $18.37 | 2,566,800 | — | — |
| 2006-04-24 | $14.68 | $18.59 | 1,585,100 | — | — |
| 2006-04-21 | $15.08 | $19.10 | 848,200 | — | — |
| 2006-04-20 | $15.07 | $19.09 | 1,823,500 | — | — |
| 2006-04-19 | $14.89 | $18.86 | 1,963,000 | — | — |
| 2006-04-18 | $14.46 | $18.32 | 1,278,600 | — | — |
| 2006-04-17 | $14.21 | $18.00 | 1,798,300 | — | — |
| 2006-04-13 | $14.17 | $17.95 | 1,208,000 | — | — |
| 2006-04-12 | $14.28 | $18.09 | 2,459,900 | — | — |
| 2006-04-11 | $14.51 | $18.38 | 4,038,200 | — | — |
| 2006-04-10 | $14.13 | $17.90 | 697,700 | — | — |
| 2006-04-07 | $14.26 | $18.06 | 1,030,100 | — | — |
| 2006-04-06 | $14.46 | $18.32 | 1,145,700 | — | — |
| 2006-04-05 | $14.70 | $18.62 | 1,959,600 | — | — |
| 2006-04-04 | $14.26 | $18.06 | 677,200 | — | — |
| 2006-04-03 | $14.30 | $18.11 | 658,600 | — | — |
| 2006-03-31 | $14.35 | $18.18 | 1,095,600 | — | — |
| 2006-03-30 | $14.30 | $18.11 | 2,486,500 | — | — |
| 2006-03-29 | $13.99 | $17.72 | 1,261,900 | — | — |
| 2006-03-28 | $14.14 | $17.91 | 752,900 | — | — |
| 2006-03-27 | $14.36 | $18.19 | 1,079,400 | — | — |
| 2006-03-24 | $14.30 | $18.11 | 1,386,600 | — | — |
| 2006-03-23 | $14.66 | $18.57 | 1,308,300 | — | — |
| 2006-03-22 | $15.05 | $19.06 | 766,800 | — | — |
| 2006-03-21 | $15.11 | $19.14 | 503,300 | — | — |
| 2006-03-20 | $15.27 | $19.34 | 576,900 | — | — |
| 2006-03-17 | $15.24 | $19.30 | 881,200 | — | — |
| 2006-03-16 | $15.25 | $19.32 | 4,774,500 | — | — |
| 2006-03-15 | $15.18 | $19.23 | 1,164,000 | — | — |
| 2006-03-14 | $15.48 | $19.61 | 663,600 | — | — |
| 2006-03-13 | $15.40 | $19.51 | 695,000 | — | — |
| 2006-03-10 | $15.11 | $19.14 | 547,000 | — | — |
| 2006-03-09 | $15.07 | $19.09 | 1,436,500 | — | — |
| 2006-03-08 | $15.06 | $19.08 | 2,487,400 | — | — |
| 2006-03-07 | $15.48 | $19.61 | 986,400 | — | — |
| 2006-03-06 | $15.92 | $20.17 | 1,023,000 | — | — |
| 2006-03-03 | $16.11 | $20.41 | 663,900 | — | — |
| 2006-03-02 | $16.00 | $20.27 | 468,700 | — | — |
| 2006-03-01 | $16.04 | $20.32 | 513,800 | — | — |
| 2006-02-28 | $15.90 | $20.14 | 499,600 | — | — |
| 2006-02-27 | $16.03 | $20.30 | 633,200 | — | — |
| 2006-02-24 | $15.85 | $20.08 | 545,000 | — | — |
| 2006-02-23 | $16.07 | $20.36 | 889,400 | — | — |
| 2006-02-22 | $16.05 | $20.33 | 303,600 | — | — |
| 2006-02-21 | $15.96 | $20.22 | 329,800 | — | — |
| 2006-02-17 | $16.28 | $20.62 | 481,400 | — | — |
| 2006-02-16 | $16.22 | $20.55 | 1,112,100 | — | — |
| 2006-02-15 | $16.80 | $21.28 | 2,246,300 | — | — |
| 2006-02-14 | $16.70 | $21.15 | 1,777,300 | — | — |
| 2006-02-13 | $16.64 | $21.08 | 1,256,600 | — | — |
| 2006-02-10 | $17.00 | $21.53 | 1,968,400 | — | — |
| 2006-02-09 | $16.81 | $21.29 | 1,920,800 | — | — |
| 2006-02-08 | $17.02 | $21.56 | 1,338,600 | — | — |
| 2006-02-07 | $16.95 | $21.47 | 2,448,800 | — | — |
| 2006-02-06 | $16.50 | $20.90 | 893,200 | — | — |
| 2006-02-03 | $16.32 | $20.67 | 1,331,300 | — | — |
| 2006-02-02 | $15.45 | $19.57 | 583,500 | — | — |
| 2006-02-01 | $15.83 | $20.05 | 682,800 | — | — |
| 2006-01-31 | $15.46 | $19.58 | 546,900 | — | — |
| 2006-01-30 | $15.64 | $19.81 | 734,500 | — | — |
| 2006-01-27 | $15.38 | $19.48 | 625,400 | — | — |
| 2006-01-26 | $15.35 | $19.44 | 840,300 | — | — |
| 2006-01-25 | $14.88 | $18.85 | 1,860,000 | — | — |
| 2006-01-24 | $14.64 | $18.54 | 1,077,300 | — | — |
| 2006-01-23 | $14.36 | $18.19 | 474,500 | — | — |
| 2006-01-20 | $14.50 | $18.37 | 1,034,600 | — | — |
| 2006-01-19 | $14.29 | $18.10 | 945,500 | — | — |
| 2006-01-18 | $14.56 | $18.44 | 1,345,400 | — | — |
| 2006-01-17 | $14.97 | $18.96 | 1,382,800 | — | — |
| 2006-01-13 | $15.12 | $19.15 | 736,400 | — | — |
| 2006-01-12 | $15.55 | $19.70 | 520,400 | — | — |
| 2006-01-11 | $15.70 | $19.89 | 566,800 | — | — |
| 2006-01-10 | $15.90 | $20.14 | 580,000 | — | — |
| 2006-01-09 | $15.75 | $19.95 | 436,100 | — | — |
| 2006-01-06 | $15.68 | $19.86 | 2,815,500 | — | — |
| 2006-01-05 | $15.49 | $19.62 | 1,182,700 | — | — |
| 2006-01-04 | $15.20 | $19.25 | 739,600 | — | — |
| 2006-01-03 | $15.00 | $19.00 | 603,600 | — | — |