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
- 1980-03-17 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 | $16.19 | $46.90 | 554,700 | — | — |
| 2006-12-28 | $16.37 | $47.41 | 207,600 | — | — |
| 2006-12-27 | $16.47 | $47.71 | 283,800 | — | — |
| 2006-12-26 | $16.37 | $47.42 | 253,800 | — | — |
| 2006-12-22 | $16.21 | $46.96 | 415,800 | — | — |
| 2006-12-21 | $16.31 | $47.24 | 462,900 | — | — |
| 2006-12-20 | $16.40 | $47.49 | 759,000 | — | — |
| 2006-12-19 | $16.52 | $47.85 | 593,100 | — | — |
| 2006-12-18 | $16.56 | $47.96 | 664,500 | — | — |
| 2006-12-15 | $16.80 | $48.66 | 1,012,200 | — | — |
| 2006-12-14 | $16.93 | $49.02 | 553,500 | — | — |
| 2006-12-13 | $17.01 | $49.27 | 701,100 | — | — |
| 2006-12-12 | $17.12 | $49.22 | 362,700 | — | — |
| 2006-12-11 | $17.18 | $49.40 | 222,900 | — | — |
| 2006-12-08 | $17.26 | $49.61 | 342,600 | — | — |
| 2006-12-07 | $17.31 | $49.75 | 354,000 | — | — |
| 2006-12-06 | $17.35 | $49.88 | 411,000 | — | — |
| 2006-12-05 | $17.42 | $50.08 | 377,400 | — | — |
| 2006-12-04 | $17.27 | $49.64 | 345,300 | — | — |
| 2006-12-01 | $17.15 | $49.29 | 342,900 | — | — |
| 2006-11-30 | $17.25 | $49.59 | 423,000 | — | — |
| 2006-11-29 | $17.24 | $49.55 | 457,200 | — | — |
| 2006-11-28 | $17.08 | $49.11 | 507,600 | — | — |
| 2006-11-27 | $17.02 | $48.94 | 400,200 | — | — |
| 2006-11-24 | $17.33 | $49.81 | 73,200 | — | — |
| 2006-11-22 | $17.26 | $49.62 | 156,300 | — | — |
| 2006-11-21 | $17.34 | $49.86 | 313,200 | — | — |
| 2006-11-20 | $17.48 | $50.26 | 288,000 | — | — |
| 2006-11-17 | $17.43 | $50.12 | 256,800 | — | — |
| 2006-11-16 | $17.48 | $50.24 | 319,200 | — | — |
| 2006-11-15 | $17.52 | $50.36 | 316,200 | — | — |
| 2006-11-14 | $17.37 | $49.94 | 480,900 | — | — |
| 2006-11-13 | $17.11 | $49.19 | 402,300 | — | — |
| 2006-11-10 | $17.22 | $49.51 | 331,800 | — | — |
| 2006-11-09 | $17.04 | $48.99 | 441,900 | — | — |
| 2006-11-08 | $17.20 | $49.45 | 279,300 | — | — |
| 2006-11-07 | $17.05 | $49.01 | 343,800 | — | — |
| 2006-11-06 | $17.04 | $49.00 | 412,500 | — | — |
| 2006-11-03 | $16.99 | $48.85 | 447,300 | — | — |
| 2006-11-02 | $17.07 | $49.07 | 386,400 | — | — |
| 2006-11-01 | $17.11 | $49.18 | 436,500 | — | — |
| 2006-10-31 | $17.29 | $49.70 | 247,500 | — | — |
| 2006-10-30 | $17.27 | $49.65 | 227,700 | — | — |
| 2006-10-27 | $17.22 | $49.49 | 284,400 | — | — |
| 2006-10-26 | $17.36 | $49.91 | 268,200 | — | — |
| 2006-10-25 | $17.12 | $49.22 | 656,100 | — | — |
| 2006-10-24 | $16.93 | $48.67 | 408,600 | — | — |
| 2006-10-23 | $17.00 | $48.86 | 480,300 | — | — |
| 2006-10-20 | $17.07 | $49.08 | 238,800 | — | — |
| 2006-10-19 | $17.13 | $49.24 | 246,600 | — | — |
| 2006-10-18 | $17.00 | $48.86 | 438,600 | — | — |
| 2006-10-17 | $16.91 | $48.60 | 301,200 | — | — |
| 2006-10-16 | $16.82 | $48.36 | 249,300 | — | — |
| 2006-10-13 | $16.63 | $47.82 | 299,400 | — | — |
| 2006-10-12 | $16.62 | $47.77 | 476,100 | — | — |
| 2006-10-11 | $16.52 | $47.48 | 501,900 | — | — |
| 2006-10-10 | $16.50 | $47.43 | 429,000 | — | — |
| 2006-10-09 | $16.50 | $47.43 | 312,300 | — | — |
| 2006-10-06 | $16.44 | $47.26 | 513,600 | — | — |
| 2006-10-05 | $16.43 | $47.23 | 338,700 | — | — |
| 2006-10-04 | $16.28 | $46.81 | 804,600 | — | — |
| 2006-10-03 | $16.22 | $46.62 | 528,900 | — | — |
| 2006-10-02 | $16.32 | $46.93 | 468,000 | — | — |
| 2006-09-29 | $16.43 | $47.24 | 462,900 | — | — |
| 2006-09-28 | $16.59 | $47.68 | 350,700 | — | — |
| 2006-09-27 | $16.73 | $48.09 | 346,500 | — | — |
| 2006-09-26 | $16.57 | $47.64 | 365,100 | — | — |
| 2006-09-25 | $16.56 | $47.60 | 564,300 | — | — |
| 2006-09-22 | $16.39 | $47.13 | 539,100 | — | — |
| 2006-09-21 | $16.42 | $47.19 | 876,000 | — | — |
| 2006-09-20 | $16.52 | $47.50 | 554,100 | — | — |
| 2006-09-19 | $16.39 | $47.12 | 522,600 | — | — |
| 2006-09-18 | $16.53 | $47.52 | 448,800 | — | — |
| 2006-09-15 | $16.61 | $47.75 | 835,500 | — | — |
| 2006-09-14 | $16.65 | $47.86 | 836,100 | — | — |
| 2006-09-13 | $16.49 | $47.41 | 536,700 | — | — |
| 2006-09-12 | $16.57 | $47.28 | 612,900 | — | — |
| 2006-09-11 | $16.48 | $47.02 | 462,900 | — | — |
| 2006-09-08 | $16.41 | $46.83 | 446,700 | — | — |
| 2006-09-07 | $16.30 | $46.53 | 394,800 | — | — |
| 2006-09-06 | $16.52 | $47.14 | 486,300 | — | — |
| 2006-09-05 | $16.56 | $47.27 | 437,400 | — | — |
| 2006-09-01 | $16.50 | $47.10 | 422,100 | — | — |
| 2006-08-31 | $16.55 | $47.24 | 426,300 | — | — |
| 2006-08-30 | $16.47 | $47.01 | 645,600 | — | — |
| 2006-08-29 | $16.43 | $46.89 | 761,400 | — | — |
| 2006-08-28 | $16.20 | $46.24 | 481,800 | — | — |
| 2006-08-25 | $15.91 | $45.40 | 388,200 | — | — |
| 2006-08-24 | $15.92 | $45.44 | 302,700 | — | — |
| 2006-08-23 | $15.90 | $45.38 | 283,800 | — | — |
| 2006-08-22 | $16.30 | $46.52 | 172,200 | — | — |
| 2006-08-21 | $16.21 | $46.25 | 163,800 | — | — |
| 2006-08-18 | $16.30 | $46.52 | 286,200 | — | — |
| 2006-08-17 | $16.27 | $46.44 | 399,300 | — | — |
| 2006-08-16 | $16.29 | $46.49 | 544,800 | — | — |
| 2006-08-15 | $16.21 | $46.26 | 939,300 | — | — |
| 2006-08-14 | $15.93 | $45.47 | 437,400 | — | — |
| 2006-08-11 | $15.95 | $45.53 | 335,400 | — | — |
| 2006-08-10 | $16.10 | $45.94 | 506,700 | — | — |
| 2006-08-09 | $16.08 | $45.88 | 579,900 | — | — |
| 2006-08-08 | $16.01 | $45.68 | 508,500 | — | — |
| 2006-08-07 | $16.23 | $46.32 | 327,600 | — | — |
| 2006-08-04 | $16.40 | $46.81 | 563,700 | — | — |
| 2006-08-03 | $16.35 | $46.65 | 941,700 | — | — |
| 2006-08-02 | $16.69 | $47.62 | 888,300 | — | — |
| 2006-08-01 | $17.00 | $48.53 | 439,500 | — | — |
| 2006-07-31 | $16.64 | $47.50 | 436,200 | — | — |
| 2006-07-28 | $16.88 | $48.17 | 373,200 | — | — |
| 2006-07-27 | $16.68 | $47.60 | 372,900 | — | — |
| 2006-07-26 | $16.68 | $47.61 | 453,600 | — | — |
| 2006-07-25 | $16.69 | $47.63 | 798,900 | — | — |
| 2006-07-24 | $16.67 | $47.59 | 341,700 | — | — |
| 2006-07-21 | $16.43 | $46.88 | 591,900 | — | — |
| 2006-07-20 | $16.31 | $46.56 | 993,900 | — | — |
| 2006-07-19 | $16.17 | $46.14 | 657,600 | — | — |
| 2006-07-18 | $15.78 | $45.03 | 277,200 | — | — |
| 2006-07-17 | $15.57 | $44.45 | 199,200 | — | — |
| 2006-07-14 | $15.61 | $44.55 | 453,600 | — | — |
| 2006-07-13 | $15.58 | $44.47 | 456,600 | — | — |
| 2006-07-12 | $15.69 | $44.79 | 303,900 | — | — |
| 2006-07-11 | $15.77 | $45.02 | 306,900 | — | — |
| 2006-07-10 | $15.69 | $44.79 | 402,300 | — | — |
| 2006-07-07 | $15.51 | $44.26 | 274,200 | — | — |
| 2006-07-06 | $15.63 | $44.61 | 350,400 | — | — |
| 2006-07-05 | $15.51 | $44.26 | 234,300 | — | — |
| 2006-07-03 | $15.65 | $44.67 | 421,200 | — | — |
| 2006-06-30 | $15.59 | $44.50 | 719,100 | — | — |
| 2006-06-29 | $15.72 | $44.85 | 620,100 | — | — |
| 2006-06-28 | $15.34 | $43.79 | 492,300 | — | — |
| 2006-06-27 | $15.17 | $43.29 | 432,300 | — | — |
| 2006-06-26 | $15.27 | $43.59 | 553,800 | — | — |
| 2006-06-23 | $14.98 | $42.75 | 384,300 | — | — |
| 2006-06-22 | $15.00 | $42.82 | 640,200 | — | — |
| 2006-06-21 | $14.96 | $42.69 | 637,200 | — | — |
| 2006-06-20 | $14.77 | $42.14 | 592,800 | — | — |
| 2006-06-19 | $14.84 | $42.35 | 424,500 | — | — |
| 2006-06-16 | $15.01 | $42.85 | 1,533,000 | — | — |
| 2006-06-15 | $15.12 | $43.15 | 543,000 | — | — |
| 2006-06-14 | $14.83 | $42.33 | 618,000 | — | — |
| 2006-06-13 | $14.73 | $42.04 | 940,200 | — | — |
| 2006-06-12 | $14.93 | $42.27 | 916,800 | — | — |
| 2006-06-09 | $15.05 | $42.60 | 676,800 | — | — |
| 2006-06-08 | $15.04 | $42.57 | 384,600 | — | — |
| 2006-06-07 | $14.92 | $42.25 | 338,400 | — | — |
| 2006-06-06 | $14.91 | $42.22 | 475,800 | — | — |
| 2006-06-05 | $14.94 | $42.30 | 617,100 | — | — |
| 2006-06-02 | $15.22 | $43.08 | 325,200 | — | — |
| 2006-06-01 | $15.16 | $42.93 | 447,000 | — | — |
| 2006-05-31 | $14.97 | $42.39 | 558,600 | — | — |
| 2006-05-30 | $14.62 | $41.39 | 304,200 | — | — |
| 2006-05-26 | $14.82 | $41.95 | 196,500 | — | — |
| 2006-05-25 | $14.80 | $41.91 | 232,200 | — | — |
| 2006-05-24 | $14.62 | $41.38 | 611,400 | — | — |
| 2006-05-23 | $14.55 | $41.19 | 566,700 | — | — |
| 2006-05-22 | $14.64 | $41.46 | 823,800 | — | — |
| 2006-05-19 | $14.64 | $41.44 | 432,600 | — | — |
| 2006-05-18 | $14.55 | $41.18 | 319,500 | — | — |
| 2006-05-17 | $14.67 | $41.52 | 848,100 | — | — |
| 2006-05-16 | $14.63 | $41.43 | 257,700 | — | — |
| 2006-05-15 | $14.68 | $41.55 | 707,700 | — | — |
| 2006-05-12 | $14.65 | $41.47 | 511,200 | — | — |
| 2006-05-11 | $14.86 | $42.07 | 419,400 | — | — |
| 2006-05-10 | $15.14 | $42.86 | 261,600 | — | — |
| 2006-05-09 | $15.10 | $42.75 | 373,500 | — | — |
| 2006-05-08 | $15.13 | $42.84 | 501,600 | — | — |
| 2006-05-05 | $15.01 | $42.48 | 336,900 | — | — |
| 2006-05-04 | $14.93 | $42.27 | 343,500 | — | — |
| 2006-05-03 | $14.95 | $42.33 | 564,900 | — | — |
| 2006-05-02 | $14.90 | $42.18 | 648,900 | — | — |
| 2006-05-01 | $14.86 | $42.08 | 456,600 | — | — |
| 2006-04-28 | $14.76 | $41.78 | 387,300 | — | — |
| 2006-04-27 | $14.80 | $41.91 | 408,000 | — | — |
| 2006-04-26 | $14.75 | $41.77 | 350,700 | — | — |
| 2006-04-25 | $14.82 | $41.97 | 452,400 | — | — |
| 2006-04-24 | $14.88 | $42.14 | 354,900 | — | — |
| 2006-04-21 | $14.92 | $42.24 | 341,700 | — | — |
| 2006-04-20 | $14.88 | $42.14 | 313,200 | — | — |
| 2006-04-19 | $14.90 | $42.18 | 646,800 | — | — |
| 2006-04-18 | $14.92 | $42.23 | 532,800 | — | — |
| 2006-04-17 | $14.72 | $41.68 | 465,900 | — | — |
| 2006-04-13 | $14.75 | $41.76 | 274,500 | — | — |
| 2006-04-12 | $14.90 | $42.19 | 308,700 | — | — |
| 2006-04-11 | $14.85 | $42.04 | 313,500 | — | — |
| 2006-04-10 | $14.99 | $42.43 | 789,300 | — | — |
| 2006-04-07 | $15.07 | $42.66 | 559,200 | — | — |
| 2006-04-06 | $15.39 | $43.58 | 408,600 | — | — |
| 2006-04-05 | $15.34 | $43.43 | 505,500 | — | — |
| 2006-04-04 | $15.19 | $43.00 | 962,400 | — | — |
| 2006-04-03 | $15.13 | $42.82 | 643,200 | — | — |
| 2006-03-31 | $15.08 | $42.70 | 296,100 | — | — |
| 2006-03-30 | $14.99 | $42.43 | 321,300 | — | — |
| 2006-03-29 | $15.05 | $42.60 | 353,100 | — | — |
| 2006-03-28 | $14.93 | $42.28 | 697,800 | — | — |
| 2006-03-27 | $14.83 | $41.97 | 292,500 | — | — |
| 2006-03-24 | $14.85 | $42.05 | 202,500 | — | — |
| 2006-03-23 | $14.75 | $41.75 | 261,000 | — | — |
| 2006-03-22 | $14.73 | $41.70 | 469,500 | — | — |
| 2006-03-21 | $14.83 | $41.98 | 596,700 | — | — |
| 2006-03-20 | $15.02 | $42.51 | 747,300 | — | — |
| 2006-03-17 | $14.84 | $42.00 | 753,300 | — | — |
| 2006-03-16 | $14.75 | $41.75 | 339,000 | — | — |
| 2006-03-15 | $14.62 | $41.39 | 549,600 | — | — |
| 2006-03-14 | $14.57 | $41.24 | 585,600 | — | — |
| 2006-03-13 | $14.30 | $40.49 | 436,800 | — | — |
| 2006-03-10 | $14.57 | $40.90 | 157,500 | — | — |
| 2006-03-09 | $14.49 | $40.68 | 350,700 | — | — |
| 2006-03-08 | $14.49 | $40.69 | 300,600 | — | — |
| 2006-03-07 | $14.47 | $40.62 | 295,500 | — | — |
| 2006-03-06 | $14.61 | $41.03 | 415,500 | — | — |
| 2006-03-03 | $14.76 | $41.44 | 282,000 | — | — |
| 2006-03-02 | $14.83 | $41.65 | 255,600 | — | — |
| 2006-03-01 | $14.89 | $41.81 | 363,900 | — | — |
| 2006-02-28 | $15.00 | $42.12 | 363,300 | — | — |
| 2006-02-27 | $15.21 | $42.70 | 262,800 | — | — |
| 2006-02-24 | $15.11 | $42.42 | 236,700 | — | — |
| 2006-02-23 | $15.01 | $42.15 | 311,400 | — | — |
| 2006-02-22 | $15.12 | $42.44 | 483,900 | — | — |
| 2006-02-21 | $14.96 | $42.01 | 537,600 | — | — |
| 2006-02-17 | $14.85 | $41.69 | 521,100 | — | — |
| 2006-02-16 | $14.88 | $41.77 | 711,000 | — | — |
| 2006-02-15 | $14.67 | $41.20 | 613,800 | — | — |
| 2006-02-14 | $14.61 | $41.01 | 875,100 | — | — |
| 2006-02-13 | $14.49 | $40.67 | 562,500 | — | — |
| 2006-02-10 | $14.53 | $40.80 | 621,600 | — | — |
| 2006-02-09 | $14.58 | $40.93 | 596,700 | — | — |
| 2006-02-08 | $14.84 | $41.66 | 423,300 | — | — |
| 2006-02-07 | $14.85 | $41.69 | 619,200 | — | — |
| 2006-02-06 | $14.97 | $42.02 | 633,600 | — | — |
| 2006-02-03 | $14.69 | $41.25 | 255,300 | — | — |
| 2006-02-02 | $14.83 | $41.64 | 356,700 | — | — |
| 2006-02-01 | $14.98 | $42.07 | 288,300 | — | — |
| 2006-01-31 | $15.15 | $42.54 | 1,316,400 | — | — |
| 2006-01-30 | $14.64 | $41.10 | 286,200 | — | — |
| 2006-01-27 | $14.64 | $41.11 | 285,900 | — | — |
| 2006-01-26 | $14.61 | $41.03 | 416,100 | — | — |
| 2006-01-25 | $14.51 | $40.74 | 296,100 | — | — |
| 2006-01-24 | $14.60 | $40.98 | 230,700 | — | — |
| 2006-01-23 | $14.46 | $40.60 | 231,600 | — | — |
| 2006-01-20 | $14.45 | $40.58 | 202,800 | — | — |
| 2006-01-19 | $14.60 | $41.00 | 198,900 | — | — |
| 2006-01-18 | $14.58 | $40.94 | 432,000 | — | — |
| 2006-01-17 | $14.61 | $41.03 | 267,000 | — | — |
| 2006-01-13 | $14.58 | $40.95 | 163,500 | — | — |
| 2006-01-12 | $14.55 | $40.86 | 147,900 | — | — |
| 2006-01-11 | $14.57 | $40.90 | 276,300 | — | — |
| 2006-01-10 | $14.60 | $40.98 | 213,000 | — | — |
| 2006-01-09 | $14.58 | $40.93 | 327,900 | — | — |
| 2006-01-06 | $14.50 | $40.71 | 265,500 | — | — |
| 2006-01-05 | $14.34 | $40.26 | 219,600 | — | — |
| 2006-01-04 | $14.37 | $40.35 | 334,800 | — | — |
| 2006-01-03 | $14.30 | $40.15 | 376,800 | — | — |