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
- 1980-03-18 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 | $24.92 | $34.50 | 255,200 | — | — |
| 2006-12-28 | $25.11 | $34.77 | 371,200 | — | — |
| 2006-12-27 | $25.49 | $35.29 | 267,000 | — | — |
| 2006-12-26 | $25.17 | $34.84 | 459,400 | — | — |
| 2006-12-22 | $24.22 | $33.54 | 571,800 | — | — |
| 2006-12-21 | $24.40 | $33.79 | 700,400 | — | — |
| 2006-12-20 | $24.76 | $34.28 | 1,046,000 | — | — |
| 2006-12-19 | $23.84 | $33.02 | 370,200 | — | — |
| 2006-12-18 | $24.01 | $33.25 | 294,400 | — | — |
| 2006-12-15 | $23.97 | $33.18 | 683,200 | — | — |
| 2006-12-14 | $24.13 | $33.29 | 251,800 | — | — |
| 2006-12-13 | $23.95 | $33.04 | 329,400 | — | — |
| 2006-12-12 | $23.90 | $32.97 | 208,400 | — | — |
| 2006-12-11 | $23.93 | $33.01 | 128,200 | — | — |
| 2006-12-08 | $24.09 | $33.24 | 301,200 | — | — |
| 2006-12-07 | $24.15 | $33.31 | 176,600 | — | — |
| 2006-12-06 | $24.30 | $33.52 | 266,800 | — | — |
| 2006-12-05 | $24.58 | $33.91 | 202,800 | — | — |
| 2006-12-04 | $24.58 | $33.91 | 230,200 | — | — |
| 2006-12-01 | $23.90 | $32.97 | 304,600 | — | — |
| 2006-11-30 | $24.15 | $33.31 | 430,600 | — | — |
| 2006-11-29 | $24.26 | $33.48 | 430,000 | — | — |
| 2006-11-28 | $24.01 | $33.13 | 308,600 | — | — |
| 2006-11-27 | $23.68 | $32.68 | 289,400 | — | — |
| 2006-11-24 | $24.48 | $33.77 | 63,200 | — | — |
| 2006-11-22 | $24.27 | $33.48 | 213,800 | — | — |
| 2006-11-21 | $24.25 | $33.45 | 331,400 | — | — |
| 2006-11-20 | $24.50 | $33.81 | 448,400 | — | — |
| 2006-11-17 | $24.30 | $33.53 | 418,600 | — | — |
| 2006-11-16 | $23.91 | $32.99 | 223,400 | — | — |
| 2006-11-15 | $24.13 | $33.29 | 296,400 | — | — |
| 2006-11-14 | $23.72 | $32.72 | 249,200 | — | — |
| 2006-11-13 | $23.12 | $31.90 | 258,600 | — | — |
| 2006-11-10 | $22.66 | $31.26 | 109,000 | — | — |
| 2006-11-09 | $22.10 | $30.49 | 141,000 | — | — |
| 2006-11-08 | $22.56 | $31.12 | 108,000 | — | — |
| 2006-11-07 | $22.24 | $30.68 | 460,400 | — | — |
| 2006-11-06 | $22.04 | $30.40 | 598,200 | — | — |
| 2006-11-03 | $21.86 | $30.15 | 380,000 | — | — |
| 2006-11-02 | $22.17 | $30.59 | 156,000 | — | — |
| 2006-11-01 | $22.39 | $30.88 | 298,200 | — | — |
| 2006-10-31 | $23.03 | $31.77 | 203,400 | — | — |
| 2006-10-30 | $23.12 | $31.89 | 145,000 | — | — |
| 2006-10-27 | $22.82 | $31.48 | 166,600 | — | — |
| 2006-10-26 | $23.29 | $32.12 | 233,400 | — | — |
| 2006-10-25 | $22.65 | $31.24 | 181,400 | — | — |
| 2006-10-24 | $22.47 | $31.00 | 242,600 | — | — |
| 2006-10-23 | $22.60 | $31.18 | 283,000 | — | — |
| 2006-10-20 | $22.57 | $31.13 | 195,000 | — | — |
| 2006-10-19 | $23.06 | $31.81 | 243,000 | — | — |
| 2006-10-18 | $22.49 | $31.02 | 266,400 | — | — |
| 2006-10-17 | $22.81 | $31.47 | 248,600 | — | — |
| 2006-10-16 | $23.20 | $32.01 | 324,200 | — | — |
| 2006-10-13 | $23.07 | $31.83 | 688,600 | — | — |
| 2006-10-12 | $22.46 | $30.99 | 223,000 | — | — |
| 2006-10-11 | $21.70 | $29.93 | 227,800 | — | — |
| 2006-10-10 | $21.67 | $29.90 | 300,200 | — | — |
| 2006-10-09 | $21.54 | $29.72 | 326,000 | — | — |
| 2006-10-06 | $21.12 | $29.13 | 461,200 | — | — |
| 2006-10-05 | $20.90 | $28.83 | 256,400 | — | — |
| 2006-10-04 | $20.66 | $28.50 | 275,800 | — | — |
| 2006-10-03 | $20.01 | $27.61 | 293,600 | — | — |
| 2006-10-02 | $19.95 | $27.52 | 262,800 | — | — |
| 2006-09-29 | $19.93 | $27.50 | 359,400 | — | — |
| 2006-09-28 | $20.23 | $27.91 | 354,000 | — | — |
| 2006-09-27 | $20.26 | $27.95 | 224,800 | — | — |
| 2006-09-26 | $20.05 | $27.66 | 287,200 | — | — |
| 2006-09-25 | $20.09 | $27.72 | 340,600 | — | — |
| 2006-09-22 | $19.83 | $27.36 | 557,400 | — | — |
| 2006-09-21 | $19.75 | $27.24 | 430,600 | — | — |
| 2006-09-20 | $19.97 | $27.55 | 448,200 | — | — |
| 2006-09-19 | $19.92 | $27.48 | 532,800 | — | — |
| 2006-09-18 | $19.96 | $27.53 | 433,600 | — | — |
| 2006-09-15 | $19.88 | $27.42 | 549,200 | — | — |
| 2006-09-14 | $19.82 | $27.34 | 210,800 | — | — |
| 2006-09-13 | $19.83 | $27.35 | 383,600 | — | — |
| 2006-09-12 | $19.67 | $27.14 | 539,200 | — | — |
| 2006-09-11 | $19.50 | $26.90 | 477,600 | — | — |
| 2006-09-08 | $19.51 | $26.92 | 257,000 | — | — |
| 2006-09-07 | $19.41 | $26.78 | 501,600 | — | — |
| 2006-09-06 | $19.67 | $27.13 | 529,200 | — | — |
| 2006-09-05 | $20.03 | $27.63 | 967,200 | — | — |
| 2006-09-01 | $20.00 | $27.59 | 345,000 | — | — |
| 2006-08-31 | $20.02 | $27.50 | 498,000 | — | — |
| 2006-08-30 | $19.99 | $27.46 | 361,600 | — | — |
| 2006-08-29 | $19.98 | $27.45 | 556,800 | — | — |
| 2006-08-28 | $19.99 | $27.45 | 616,400 | — | — |
| 2006-08-25 | $20.11 | $27.63 | 594,800 | — | — |
| 2006-08-24 | $20.79 | $28.55 | 1,797,200 | — | — |
| 2006-08-23 | $21.67 | $29.78 | 317,600 | — | — |
| 2006-08-22 | $22.50 | $30.91 | 1,166,400 | — | — |
| 2006-08-21 | $22.79 | $31.30 | 274,400 | — | — |
| 2006-08-18 | $23.24 | $31.93 | 212,400 | — | — |
| 2006-08-17 | $22.97 | $31.55 | 334,800 | — | — |
| 2006-08-16 | $22.34 | $30.69 | 136,400 | — | — |
| 2006-08-15 | $21.97 | $30.17 | 302,000 | — | — |
| 2006-08-14 | $21.53 | $29.57 | 169,200 | — | — |
| 2006-08-11 | $21.54 | $29.59 | 117,600 | — | — |
| 2006-08-10 | $21.59 | $29.66 | 261,200 | — | — |
| 2006-08-09 | $21.48 | $29.50 | 224,400 | — | — |
| 2006-08-08 | $22.00 | $30.23 | 288,600 | — | — |
| 2006-08-07 | $22.88 | $31.43 | 159,000 | — | — |
| 2006-08-04 | $23.07 | $31.69 | 267,200 | — | — |
| 2006-08-03 | $23.18 | $31.84 | 213,200 | — | — |
| 2006-08-02 | $22.45 | $30.83 | 113,000 | — | — |
| 2006-08-01 | $22.14 | $30.41 | 167,200 | — | — |
| 2006-07-31 | $22.75 | $31.25 | 220,400 | — | — |
| 2006-07-28 | $22.62 | $31.07 | 206,200 | — | — |
| 2006-07-27 | $21.85 | $30.02 | 213,800 | — | — |
| 2006-07-26 | $21.98 | $30.19 | 330,400 | — | — |
| 2006-07-25 | $22.07 | $30.32 | 325,200 | — | — |
| 2006-07-24 | $21.77 | $29.91 | 351,200 | — | — |
| 2006-07-21 | $20.51 | $28.18 | 364,200 | — | — |
| 2006-07-20 | $21.05 | $28.92 | 291,000 | — | — |
| 2006-07-19 | $21.80 | $29.94 | 470,600 | — | — |
| 2006-07-18 | $20.90 | $28.71 | 222,400 | — | — |
| 2006-07-17 | $20.92 | $28.73 | 335,200 | — | — |
| 2006-07-14 | $21.23 | $29.16 | 360,400 | — | — |
| 2006-07-13 | $21.63 | $29.71 | 465,400 | — | — |
| 2006-07-12 | $22.64 | $31.10 | 249,800 | — | — |
| 2006-07-11 | $23.63 | $32.46 | 198,600 | — | — |
| 2006-07-10 | $23.28 | $31.98 | 192,000 | — | — |
| 2006-07-07 | $23.22 | $31.89 | 208,200 | — | — |
| 2006-07-06 | $23.80 | $32.69 | 210,000 | — | — |
| 2006-07-05 | $23.47 | $32.24 | 442,800 | — | — |
| 2006-07-03 | $24.65 | $33.86 | 93,800 | — | — |
| 2006-06-30 | $24.59 | $33.78 | 1,065,400 | — | — |
| 2006-06-29 | $24.35 | $33.45 | 336,000 | — | — |
| 2006-06-28 | $22.90 | $31.46 | 282,200 | — | — |
| 2006-06-27 | $22.82 | $31.35 | 250,400 | — | — |
| 2006-06-26 | $23.47 | $32.24 | 207,600 | — | — |
| 2006-06-23 | $23.13 | $31.78 | 289,400 | — | — |
| 2006-06-22 | $22.92 | $31.49 | 342,200 | — | — |
| 2006-06-21 | $23.65 | $32.49 | 235,000 | — | — |
| 2006-06-20 | $22.92 | $31.49 | 342,800 | — | — |
| 2006-06-19 | $23.13 | $31.77 | 256,200 | — | — |
| 2006-06-16 | $23.67 | $32.52 | 771,400 | — | — |
| 2006-06-15 | $23.82 | $32.72 | 419,800 | — | — |
| 2006-06-14 | $22.90 | $31.46 | 543,200 | — | — |
| 2006-06-13 | $23.33 | $32.06 | 459,800 | — | — |
| 2006-06-12 | $23.66 | $32.50 | 661,800 | — | — |
| 2006-06-09 | $23.89 | $32.81 | 412,200 | — | — |
| 2006-06-08 | $23.73 | $32.60 | 368,400 | — | — |
| 2006-06-07 | $23.64 | $32.47 | 481,400 | — | — |
| 2006-06-06 | $23.59 | $32.41 | 364,000 | — | — |
| 2006-06-05 | $23.84 | $32.76 | 370,800 | — | — |
| 2006-06-02 | $24.58 | $33.76 | 496,000 | — | — |
| 2006-06-01 | $24.18 | $33.10 | 462,800 | — | — |
| 2006-05-31 | $23.33 | $31.93 | 1,023,000 | — | — |
| 2006-05-30 | $23.76 | $32.53 | 985,200 | — | — |
| 2006-05-26 | $25.58 | $35.01 | 876,400 | — | — |
| 2006-05-25 | $27.17 | $37.20 | 498,800 | — | — |
| 2006-05-24 | $26.52 | $36.30 | 370,600 | — | — |
| 2006-05-23 | $26.33 | $36.04 | 452,400 | — | — |
| 2006-05-22 | $26.61 | $36.43 | 431,200 | — | — |
| 2006-05-19 | $26.79 | $36.67 | 528,800 | — | — |
| 2006-05-18 | $27.34 | $37.43 | 344,600 | — | — |
| 2006-05-17 | $27.64 | $37.83 | 289,400 | — | — |
| 2006-05-16 | $28.00 | $38.34 | 341,400 | — | — |
| 2006-05-15 | $27.73 | $37.95 | 369,000 | — | — |
| 2006-05-12 | $27.53 | $37.69 | 500,000 | — | — |
| 2006-05-11 | $28.25 | $38.68 | 449,200 | — | — |
| 2006-05-10 | $28.36 | $38.82 | 309,400 | — | — |
| 2006-05-09 | $28.58 | $39.13 | 295,400 | — | — |
| 2006-05-08 | $28.26 | $38.69 | 188,800 | — | — |
| 2006-05-05 | $28.33 | $38.78 | 320,600 | — | — |
| 2006-05-04 | $27.83 | $38.10 | 173,400 | — | — |
| 2006-05-03 | $27.25 | $37.30 | 171,400 | — | — |
| 2006-05-02 | $27.00 | $36.95 | 315,800 | — | — |
| 2006-05-01 | $26.55 | $36.35 | 241,400 | — | — |
| 2006-04-28 | $26.73 | $36.59 | 440,800 | — | — |
| 2006-04-27 | $26.05 | $35.66 | 272,000 | — | — |
| 2006-04-26 | $26.50 | $36.27 | 706,800 | — | — |
| 2006-04-25 | $26.32 | $36.02 | 398,200 | — | — |
| 2006-04-24 | $25.91 | $35.47 | 168,600 | — | — |
| 2006-04-21 | $26.38 | $36.11 | 391,400 | — | — |
| 2006-04-20 | $26.34 | $36.06 | 440,600 | — | — |
| 2006-04-19 | $26.26 | $35.96 | 530,600 | — | — |
| 2006-04-18 | $25.80 | $35.32 | 270,800 | — | — |
| 2006-04-17 | $24.73 | $33.85 | 238,200 | — | — |
| 2006-04-13 | $24.50 | $33.55 | 237,800 | — | — |
| 2006-04-12 | $24.54 | $33.59 | 213,000 | — | — |
| 2006-04-11 | $24.55 | $33.60 | 306,200 | — | — |
| 2006-04-10 | $24.43 | $33.45 | 463,400 | — | — |
| 2006-04-07 | $24.59 | $33.66 | 181,200 | — | — |
| 2006-04-06 | $24.77 | $33.91 | 245,400 | — | — |
| 2006-04-05 | $24.95 | $34.16 | 496,000 | — | — |
| 2006-04-04 | $24.48 | $33.50 | 657,400 | — | — |
| 2006-04-03 | $24.57 | $33.63 | 179,000 | — | — |
| 2006-03-31 | $24.93 | $34.13 | 310,000 | — | — |
| 2006-03-30 | $24.82 | $33.97 | 246,000 | — | — |
| 2006-03-29 | $24.63 | $33.71 | 571,800 | — | — |
| 2006-03-28 | $23.99 | $32.84 | 312,600 | — | — |
| 2006-03-27 | $24.06 | $32.93 | 147,200 | — | — |
| 2006-03-24 | $24.18 | $33.10 | 221,600 | — | — |
| 2006-03-23 | $24.12 | $33.01 | 198,000 | — | — |
| 2006-03-22 | $24.00 | $32.85 | 431,800 | — | — |
| 2006-03-21 | $23.68 | $32.42 | 259,000 | — | — |
| 2006-03-20 | $24.36 | $33.34 | 198,400 | — | — |
| 2006-03-17 | $24.36 | $33.35 | 759,000 | — | — |
| 2006-03-16 | $24.41 | $33.41 | 343,200 | — | — |
| 2006-03-15 | $24.08 | $32.96 | 272,800 | — | — |
| 2006-03-14 | $24.05 | $32.92 | 329,200 | — | — |
| 2006-03-13 | $23.72 | $32.46 | 294,000 | — | — |
| 2006-03-10 | $23.80 | $32.58 | 256,800 | — | — |
| 2006-03-09 | $23.67 | $32.41 | 268,000 | — | — |
| 2006-03-08 | $23.91 | $32.73 | 316,000 | — | — |
| 2006-03-07 | $23.98 | $32.83 | 227,400 | — | — |
| 2006-03-06 | $24.59 | $33.66 | 382,000 | — | — |
| 2006-03-03 | $24.55 | $33.61 | 290,200 | — | — |
| 2006-03-02 | $25.00 | $34.11 | 408,600 | — | — |
| 2006-03-01 | $24.90 | $33.97 | 382,400 | — | — |
| 2006-02-28 | $24.96 | $34.06 | 1,140,400 | — | — |
| 2006-02-27 | $23.62 | $32.22 | 232,800 | — | — |
| 2006-02-24 | $23.46 | $32.00 | 275,800 | — | — |
| 2006-02-23 | $23.38 | $31.89 | 125,200 | — | — |
| 2006-02-22 | $23.53 | $32.11 | 225,800 | — | — |
| 2006-02-21 | $23.08 | $31.50 | 164,400 | — | — |
| 2006-02-17 | $23.20 | $31.65 | 238,200 | — | — |
| 2006-02-16 | $23.34 | $31.85 | 265,000 | — | — |
| 2006-02-15 | $23.01 | $31.40 | 224,200 | — | — |
| 2006-02-14 | $22.91 | $31.25 | 297,000 | — | — |
| 2006-02-13 | $23.07 | $31.48 | 196,200 | — | — |
| 2006-02-10 | $23.03 | $31.42 | 159,000 | — | — |
| 2006-02-09 | $22.69 | $30.96 | 195,600 | — | — |
| 2006-02-08 | $22.89 | $31.22 | 231,000 | — | — |
| 2006-02-07 | $22.30 | $30.43 | 241,000 | — | — |
| 2006-02-06 | $22.48 | $30.67 | 234,400 | — | — |
| 2006-02-03 | $21.84 | $29.81 | 271,200 | — | — |
| 2006-02-02 | $22.12 | $30.17 | 274,200 | — | — |
| 2006-02-01 | $22.46 | $30.65 | 335,400 | — | — |
| 2006-01-31 | $22.71 | $30.99 | 297,800 | — | — |
| 2006-01-30 | $22.68 | $30.95 | 362,600 | — | — |
| 2006-01-27 | $22.88 | $31.21 | 291,400 | — | — |
| 2006-01-26 | $23.01 | $31.40 | 360,000 | — | — |
| 2006-01-25 | $22.07 | $30.11 | 554,000 | — | — |
| 2006-01-24 | $22.45 | $30.63 | 341,800 | — | — |
| 2006-01-23 | $21.93 | $29.92 | 167,400 | — | — |
| 2006-01-20 | $21.65 | $29.54 | 454,200 | — | — |
| 2006-01-19 | $21.83 | $29.79 | 434,600 | — | — |
| 2006-01-18 | $21.56 | $29.41 | 306,600 | — | — |
| 2006-01-17 | $21.83 | $29.78 | 188,000 | — | — |
| 2006-01-13 | $22.30 | $30.43 | 220,200 | — | — |
| 2006-01-12 | $22.26 | $30.37 | 412,600 | — | — |
| 2006-01-11 | $22.62 | $30.86 | 470,800 | — | — |
| 2006-01-10 | $22.75 | $31.05 | 513,400 | — | — |
| 2006-01-09 | $22.51 | $30.72 | 801,400 | — | — |
| 2006-01-06 | $21.80 | $29.74 | 456,000 | — | — |
| 2006-01-05 | $21.30 | $29.06 | 462,200 | — | — |
| 2006-01-04 | $21.16 | $28.87 | 410,000 | — | — |
| 2006-01-03 | $20.50 | $27.96 | 351,600 | — | — |