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
- 1992-03-17 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 | $25.51 | $40.09 | 88,500 | — | — |
| 2006-12-28 | $26.27 | $41.28 | 34,800 | — | — |
| 2006-12-27 | $26.33 | $41.38 | 107,000 | — | — |
| 2006-12-26 | $25.61 | $40.25 | 52,200 | — | — |
| 2006-12-22 | $25.19 | $39.59 | 10,300 | — | — |
| 2006-12-21 | $25.19 | $39.59 | 45,900 | — | — |
| 2006-12-20 | $25.08 | $39.41 | 37,600 | — | — |
| 2006-12-19 | $24.93 | $39.18 | 46,600 | — | — |
| 2006-12-18 | $24.84 | $39.04 | 69,400 | — | — |
| 2006-12-15 | $25.02 | $39.32 | 139,400 | — | — |
| 2006-12-14 | $25.24 | $39.66 | 52,700 | — | — |
| 2006-12-13 | $25.02 | $39.32 | 23,400 | — | — |
| 2006-12-12 | $24.76 | $38.91 | 19,500 | — | — |
| 2006-12-11 | $24.60 | $38.66 | 15,100 | — | — |
| 2006-12-08 | $24.53 | $38.55 | 26,300 | — | — |
| 2006-12-07 | $24.58 | $38.63 | 30,100 | — | — |
| 2006-12-06 | $24.88 | $39.10 | 53,900 | — | — |
| 2006-12-05 | $24.95 | $39.21 | 60,900 | — | — |
| 2006-12-04 | $25.09 | $39.43 | 58,300 | — | — |
| 2006-12-01 | $24.71 | $38.83 | 113,500 | — | — |
| 2006-11-30 | $24.75 | $38.89 | 116,100 | — | — |
| 2006-11-29 | $24.72 | $38.85 | 79,700 | — | — |
| 2006-11-28 | $24.60 | $38.36 | 44,400 | — | — |
| 2006-11-27 | $24.13 | $37.63 | 79,400 | — | — |
| 2006-11-24 | $24.74 | $38.58 | 10,400 | — | — |
| 2006-11-22 | $25.02 | $39.01 | 15,400 | — | — |
| 2006-11-21 | $25.05 | $39.06 | 31,500 | — | — |
| 2006-11-20 | $25.14 | $39.20 | 17,500 | — | — |
| 2006-11-17 | $25.02 | $39.01 | 40,500 | — | — |
| 2006-11-16 | $25.11 | $39.16 | 63,700 | — | — |
| 2006-11-15 | $25.00 | $38.98 | 90,300 | — | — |
| 2006-11-14 | $24.97 | $38.94 | 179,000 | — | — |
| 2006-11-13 | $24.77 | $38.62 | 63,500 | — | — |
| 2006-11-10 | $24.59 | $38.34 | 36,000 | — | — |
| 2006-11-09 | $24.07 | $37.53 | 91,700 | — | — |
| 2006-11-08 | $24.44 | $38.11 | 49,100 | — | — |
| 2006-11-07 | $23.89 | $37.25 | 62,600 | — | — |
| 2006-11-06 | $23.99 | $37.41 | 96,500 | — | — |
| 2006-11-03 | $23.98 | $37.39 | 36,200 | — | — |
| 2006-11-02 | $23.77 | $37.07 | 45,800 | — | — |
| 2006-11-01 | $23.91 | $37.28 | 97,200 | — | — |
| 2006-10-31 | $24.85 | $38.75 | 93,100 | — | — |
| 2006-10-30 | $25.00 | $38.98 | 55,000 | — | — |
| 2006-10-27 | $24.62 | $38.39 | 59,000 | — | — |
| 2006-10-26 | $25.00 | $38.98 | 69,400 | — | — |
| 2006-10-25 | $24.48 | $38.17 | 235,300 | — | — |
| 2006-10-24 | $24.68 | $38.48 | 66,700 | — | — |
| 2006-10-23 | $24.30 | $37.89 | 39,600 | — | — |
| 2006-10-20 | $24.25 | $37.81 | 33,700 | — | — |
| 2006-10-19 | $24.50 | $38.20 | 50,900 | — | — |
| 2006-10-18 | $24.32 | $37.92 | 67,500 | — | — |
| 2006-10-17 | $24.12 | $37.61 | 39,100 | — | — |
| 2006-10-16 | $24.25 | $37.81 | 49,000 | — | — |
| 2006-10-13 | $24.02 | $37.46 | 61,400 | — | — |
| 2006-10-12 | $23.72 | $36.99 | 80,400 | — | — |
| 2006-10-11 | $23.04 | $35.93 | 64,400 | — | — |
| 2006-10-10 | $23.50 | $36.64 | 39,500 | — | — |
| 2006-10-09 | $23.85 | $37.19 | 23,500 | — | — |
| 2006-10-06 | $23.69 | $36.94 | 35,600 | — | — |
| 2006-10-05 | $23.89 | $37.25 | 52,600 | — | — |
| 2006-10-04 | $23.38 | $36.46 | 61,700 | — | — |
| 2006-10-03 | $22.81 | $35.57 | 77,000 | — | — |
| 2006-10-02 | $22.66 | $35.33 | 76,000 | — | — |
| 2006-09-29 | $23.26 | $36.27 | 111,100 | — | — |
| 2006-09-28 | $24.26 | $37.83 | 59,600 | — | — |
| 2006-09-27 | $24.32 | $37.92 | 62,500 | — | — |
| 2006-09-26 | $24.18 | $37.70 | 29,600 | — | — |
| 2006-09-25 | $24.21 | $37.75 | 36,800 | — | — |
| 2006-09-22 | $23.59 | $36.78 | 49,200 | — | — |
| 2006-09-21 | $23.96 | $37.36 | 45,800 | — | — |
| 2006-09-20 | $24.41 | $38.06 | 76,800 | — | — |
| 2006-09-19 | $24.03 | $37.47 | 46,700 | — | — |
| 2006-09-18 | $24.05 | $37.50 | 41,900 | — | — |
| 2006-09-15 | $23.90 | $37.27 | 231,900 | — | — |
| 2006-09-14 | $23.93 | $37.32 | 32,900 | — | — |
| 2006-09-13 | $23.90 | $37.27 | 84,600 | — | — |
| 2006-09-12 | $23.84 | $37.17 | 49,900 | — | — |
| 2006-09-11 | $22.80 | $35.55 | 21,200 | — | — |
| 2006-09-08 | $22.95 | $35.79 | 22,700 | — | — |
| 2006-09-07 | $22.87 | $35.66 | 37,800 | — | — |
| 2006-09-06 | $23.23 | $36.22 | 43,200 | — | — |
| 2006-09-05 | $23.70 | $36.96 | 28,900 | — | — |
| 2006-09-01 | $23.38 | $36.46 | 28,300 | — | — |
| 2006-08-31 | $23.38 | $36.46 | 71,700 | — | — |
| 2006-08-30 | $23.39 | $36.47 | 78,400 | — | — |
| 2006-08-29 | $23.46 | $36.29 | 83,400 | — | — |
| 2006-08-28 | $23.36 | $36.13 | 41,900 | — | — |
| 2006-08-25 | $23.04 | $35.64 | 26,200 | — | — |
| 2006-08-24 | $22.79 | $35.25 | 38,200 | — | — |
| 2006-08-23 | $22.79 | $35.25 | 37,900 | — | — |
| 2006-08-22 | $23.32 | $36.07 | 35,900 | — | — |
| 2006-08-21 | $23.33 | $36.08 | 43,400 | — | — |
| 2006-08-18 | $23.80 | $36.81 | 75,700 | — | — |
| 2006-08-17 | $23.87 | $36.92 | 61,500 | — | — |
| 2006-08-16 | $23.86 | $36.90 | 79,000 | — | — |
| 2006-08-15 | $23.50 | $36.35 | 80,800 | — | — |
| 2006-08-14 | $22.70 | $35.11 | 44,900 | — | — |
| 2006-08-11 | $22.33 | $34.54 | 26,700 | — | — |
| 2006-08-10 | $22.70 | $35.11 | 78,400 | — | — |
| 2006-08-09 | $22.49 | $34.79 | 59,700 | — | — |
| 2006-08-08 | $22.61 | $34.97 | 76,300 | — | — |
| 2006-08-07 | $23.67 | $36.61 | 46,100 | — | — |
| 2006-08-04 | $23.62 | $36.53 | 96,200 | — | — |
| 2006-08-03 | $24.00 | $37.12 | 29,500 | — | — |
| 2006-08-02 | $23.51 | $36.36 | 34,000 | — | — |
| 2006-08-01 | $23.10 | $35.73 | 36,800 | — | — |
| 2006-07-31 | $23.68 | $36.63 | 55,700 | — | — |
| 2006-07-28 | $23.69 | $36.64 | 112,100 | — | — |
| 2006-07-27 | $22.54 | $34.86 | 51,100 | — | — |
| 2006-07-26 | $23.21 | $35.90 | 130,000 | — | — |
| 2006-07-25 | $23.19 | $35.87 | 75,100 | — | — |
| 2006-07-24 | $22.97 | $35.53 | 64,700 | — | — |
| 2006-07-21 | $21.97 | $33.98 | 109,600 | — | — |
| 2006-07-20 | $22.35 | $34.57 | 66,300 | — | — |
| 2006-07-19 | $23.12 | $35.76 | 129,000 | — | — |
| 2006-07-18 | $22.27 | $34.45 | 54,500 | — | — |
| 2006-07-17 | $21.73 | $33.61 | 38,900 | — | — |
| 2006-07-14 | $21.73 | $33.61 | 89,200 | — | — |
| 2006-07-13 | $21.81 | $33.73 | 66,900 | — | — |
| 2006-07-12 | $22.07 | $34.14 | 35,700 | — | — |
| 2006-07-11 | $22.78 | $35.23 | 43,000 | — | — |
| 2006-07-10 | $22.24 | $34.40 | 21,500 | — | — |
| 2006-07-07 | $22.21 | $34.35 | 35,600 | — | — |
| 2006-07-06 | $22.73 | $35.16 | 24,600 | — | — |
| 2006-07-05 | $22.61 | $34.97 | 32,900 | — | — |
| 2006-07-03 | $23.01 | $35.59 | 28,800 | — | — |
| 2006-06-30 | $23.23 | $35.93 | 138,100 | — | — |
| 2006-06-29 | $23.10 | $35.73 | 86,700 | — | — |
| 2006-06-28 | $21.94 | $33.93 | 55,100 | — | — |
| 2006-06-27 | $21.87 | $33.83 | 81,000 | — | — |
| 2006-06-26 | $22.66 | $35.05 | 43,300 | — | — |
| 2006-06-23 | $22.06 | $34.12 | 63,400 | — | — |
| 2006-06-22 | $22.22 | $34.37 | 40,000 | — | — |
| 2006-06-21 | $22.27 | $34.45 | 47,100 | — | — |
| 2006-06-20 | $22.15 | $34.26 | 83,600 | — | — |
| 2006-06-19 | $21.89 | $33.86 | 71,600 | — | — |
| 2006-06-16 | $22.38 | $34.62 | 441,000 | — | — |
| 2006-06-15 | $23.15 | $35.81 | 153,800 | — | — |
| 2006-06-14 | $22.59 | $34.94 | 77,100 | — | — |
| 2006-06-13 | $22.58 | $34.92 | 79,600 | — | — |
| 2006-06-12 | $22.29 | $34.48 | 82,900 | — | — |
| 2006-06-09 | $22.62 | $34.99 | 64,000 | — | — |
| 2006-06-08 | $22.96 | $35.51 | 105,500 | — | — |
| 2006-06-07 | $22.24 | $34.40 | 95,500 | — | — |
| 2006-06-06 | $21.93 | $33.92 | 71,600 | — | — |
| 2006-06-05 | $21.71 | $33.58 | 107,400 | — | — |
| 2006-06-02 | $22.90 | $35.42 | 45,200 | — | — |
| 2006-06-01 | $22.95 | $35.50 | 66,100 | — | — |
| 2006-05-31 | $22.05 | $34.11 | 85,400 | — | — |
| 2006-05-30 | $21.84 | $33.78 | 85,500 | — | — |
| 2006-05-26 | $22.80 | $34.97 | 46,000 | — | — |
| 2006-05-25 | $22.95 | $35.20 | 63,800 | — | — |
| 2006-05-24 | $22.67 | $34.77 | 53,900 | — | — |
| 2006-05-23 | $22.10 | $33.90 | 51,000 | — | — |
| 2006-05-22 | $22.54 | $34.57 | 70,800 | — | — |
| 2006-05-19 | $22.31 | $34.22 | 69,800 | — | — |
| 2006-05-18 | $21.59 | $33.12 | 34,500 | — | — |
| 2006-05-17 | $21.52 | $33.01 | 73,500 | — | — |
| 2006-05-16 | $21.64 | $33.19 | 20,900 | — | — |
| 2006-05-15 | $21.74 | $33.35 | 49,000 | — | — |
| 2006-05-12 | $21.49 | $32.96 | 55,800 | — | — |
| 2006-05-11 | $21.72 | $33.31 | 51,700 | — | — |
| 2006-05-10 | $22.32 | $34.24 | 48,600 | — | — |
| 2006-05-09 | $22.30 | $34.20 | 34,900 | — | — |
| 2006-05-08 | $22.33 | $34.25 | 27,000 | — | — |
| 2006-05-05 | $22.29 | $34.19 | 47,600 | — | — |
| 2006-05-04 | $22.11 | $33.91 | 31,200 | — | — |
| 2006-05-03 | $22.13 | $33.94 | 43,800 | — | — |
| 2006-05-02 | $21.96 | $33.68 | 47,400 | — | — |
| 2006-05-01 | $21.69 | $33.27 | 55,500 | — | — |
| 2006-04-28 | $21.81 | $33.45 | 72,100 | — | — |
| 2006-04-27 | $21.88 | $33.56 | 75,000 | — | — |
| 2006-04-26 | $21.79 | $33.42 | 32,500 | — | — |
| 2006-04-25 | $21.60 | $33.13 | 89,700 | — | — |
| 2006-04-24 | $21.58 | $33.10 | 52,200 | — | — |
| 2006-04-21 | $22.22 | $34.08 | 60,800 | — | — |
| 2006-04-20 | $22.32 | $34.24 | 41,700 | — | — |
| 2006-04-19 | $22.92 | $35.16 | 66,200 | — | — |
| 2006-04-18 | $22.86 | $35.06 | 61,600 | — | — |
| 2006-04-17 | $22.10 | $33.90 | 37,800 | — | — |
| 2006-04-13 | $22.07 | $33.85 | 27,700 | — | — |
| 2006-04-12 | $22.00 | $33.74 | 41,400 | — | — |
| 2006-04-11 | $21.94 | $33.65 | 41,200 | — | — |
| 2006-04-10 | $22.13 | $33.94 | 48,300 | — | — |
| 2006-04-07 | $22.01 | $33.76 | 63,200 | — | — |
| 2006-04-06 | $22.36 | $34.30 | 37,100 | — | — |
| 2006-04-05 | $22.62 | $34.70 | 44,200 | — | — |
| 2006-04-04 | $22.90 | $35.12 | 48,700 | — | — |
| 2006-04-03 | $22.60 | $34.66 | 51,800 | — | — |
| 2006-03-31 | $23.25 | $35.66 | 97,500 | — | — |
| 2006-03-30 | $23.70 | $36.35 | 32,000 | — | — |
| 2006-03-29 | $23.53 | $36.09 | 48,400 | — | — |
| 2006-03-28 | $23.25 | $35.66 | 30,800 | — | — |
| 2006-03-27 | $23.25 | $35.66 | 25,600 | — | — |
| 2006-03-24 | $23.35 | $35.81 | 30,800 | — | — |
| 2006-03-23 | $23.30 | $35.74 | 28,700 | — | — |
| 2006-03-22 | $23.31 | $35.75 | 33,300 | — | — |
| 2006-03-21 | $23.06 | $35.37 | 48,100 | — | — |
| 2006-03-20 | $23.20 | $35.58 | 42,600 | — | — |
| 2006-03-17 | $23.30 | $35.74 | 234,100 | — | — |
| 2006-03-16 | $23.14 | $35.49 | 43,900 | — | — |
| 2006-03-15 | $23.35 | $35.81 | 112,600 | — | — |
| 2006-03-14 | $23.04 | $35.34 | 50,900 | — | — |
| 2006-03-13 | $22.71 | $34.83 | 52,000 | — | — |
| 2006-03-10 | $22.88 | $35.09 | 46,900 | — | — |
| 2006-03-09 | $22.25 | $34.13 | 36,300 | — | — |
| 2006-03-08 | $22.64 | $34.73 | 47,700 | — | — |
| 2006-03-07 | $22.09 | $33.88 | 51,800 | — | — |
| 2006-03-06 | $22.24 | $34.11 | 63,300 | — | — |
| 2006-03-03 | $22.35 | $34.28 | 55,500 | — | — |
| 2006-03-02 | $22.66 | $34.76 | 69,900 | — | — |
| 2006-03-01 | $23.20 | $35.58 | 39,000 | — | — |
| 2006-02-28 | $22.88 | $35.09 | 85,500 | — | — |
| 2006-02-27 | $22.80 | $34.97 | 75,300 | — | — |
| 2006-02-24 | $22.99 | $34.97 | 62,800 | — | — |
| 2006-02-23 | $23.03 | $35.03 | 69,600 | — | — |
| 2006-02-22 | $23.35 | $35.52 | 42,200 | — | — |
| 2006-02-21 | $23.03 | $35.03 | 33,300 | — | — |
| 2006-02-17 | $23.31 | $35.46 | 34,900 | — | — |
| 2006-02-16 | $23.37 | $35.55 | 36,400 | — | — |
| 2006-02-15 | $23.41 | $35.61 | 26,100 | — | — |
| 2006-02-14 | $22.94 | $34.90 | 37,200 | — | — |
| 2006-02-13 | $22.01 | $33.48 | 45,300 | — | — |
| 2006-02-10 | $22.42 | $34.10 | 22,100 | — | — |
| 2006-02-09 | $22.11 | $33.63 | 19,500 | — | — |
| 2006-02-08 | $22.21 | $33.78 | 38,500 | — | — |
| 2006-02-07 | $22.51 | $34.24 | 46,300 | — | — |
| 2006-02-06 | $22.80 | $34.68 | 43,400 | — | — |
| 2006-02-03 | $23.10 | $35.14 | 54,300 | — | — |
| 2006-02-02 | $22.88 | $34.80 | 58,500 | — | — |
| 2006-02-01 | $23.38 | $35.56 | 37,800 | — | — |
| 2006-01-31 | $23.15 | $35.21 | 95,100 | — | — |
| 2006-01-30 | $23.02 | $35.02 | 18,600 | — | — |
| 2006-01-27 | $23.79 | $36.19 | 44,800 | — | — |
| 2006-01-26 | $23.65 | $35.98 | 50,800 | — | — |
| 2006-01-25 | $23.30 | $35.44 | 38,800 | — | — |
| 2006-01-24 | $23.41 | $35.61 | 54,600 | — | — |
| 2006-01-23 | $22.94 | $34.90 | 39,000 | — | — |
| 2006-01-20 | $22.47 | $34.18 | 56,600 | — | — |
| 2006-01-19 | $22.52 | $34.26 | 32,100 | — | — |
| 2006-01-18 | $22.40 | $34.07 | 38,700 | — | — |
| 2006-01-17 | $22.25 | $33.85 | 20,400 | — | — |
| 2006-01-13 | $22.63 | $34.42 | 25,900 | — | — |
| 2006-01-12 | $22.26 | $33.86 | 25,500 | — | — |
| 2006-01-11 | $22.60 | $34.38 | 61,700 | — | — |
| 2006-01-10 | $22.67 | $34.48 | 29,400 | — | — |
| 2006-01-09 | $22.46 | $34.17 | 34,800 | — | — |
| 2006-01-06 | $22.31 | $33.94 | 39,600 | — | — |
| 2006-01-05 | $22.00 | $33.47 | 30,500 | — | — |
| 2006-01-04 | $22.31 | $33.94 | 35,000 | — | — |
| 2006-01-03 | $22.06 | $33.56 | 68,000 | — | — |