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
- 1983-04-25 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 | $22.14 | $114.67 | 9,648 | — | — |
| 2006-12-28 | $22.22 | $115.08 | 3,405 | — | — |
| 2006-12-27 | $22.11 | $114.54 | 5,448 | — | — |
| 2006-12-26 | $21.89 | $113.40 | 2,951 | — | — |
| 2006-12-22 | $21.81 | $112.94 | 1,022 | — | — |
| 2006-12-21 | $21.74 | $112.57 | 2,497 | — | — |
| 2006-12-20 | $22.16 | $113.12 | 10,556 | — | — |
| 2006-12-19 | $22.40 | $114.34 | 6,697 | — | — |
| 2006-12-18 | $22.45 | $114.61 | 3,178 | — | — |
| 2006-12-15 | $22.33 | $113.98 | 22,247 | — | — |
| 2006-12-14 | $22.23 | $113.48 | 15,777 | — | — |
| 2006-12-13 | $21.80 | $111.28 | 3,405 | — | — |
| 2006-12-12 | $21.80 | $111.28 | 11,577 | — | — |
| 2006-12-11 | $21.25 | $108.49 | 4,767 | — | — |
| 2006-12-08 | $21.23 | $108.40 | 10,102 | — | — |
| 2006-12-07 | $21.47 | $109.61 | 2,384 | — | — |
| 2006-12-06 | $21.56 | $110.06 | 3,065 | — | — |
| 2006-12-05 | $21.54 | $109.97 | 4,200 | — | — |
| 2006-12-04 | $21.72 | $110.87 | 3,292 | — | — |
| 2006-12-01 | $22.03 | $112.45 | 12,145 | — | — |
| 2006-11-30 | $21.69 | $110.74 | 16,912 | — | — |
| 2006-11-29 | $21.52 | $109.88 | 8,399 | — | — |
| 2006-11-28 | $21.19 | $108.17 | 7,718 | — | — |
| 2006-11-27 | $21.14 | $107.95 | 27,695 | — | — |
| 2006-11-24 | $21.22 | $108.31 | 1,249 | — | — |
| 2006-11-22 | $21.23 | $108.40 | 39,839 | — | — |
| 2006-11-21 | $21.21 | $108.26 | 12,485 | — | — |
| 2006-11-20 | $21.25 | $108.49 | 11,918 | — | — |
| 2006-11-17 | $21.37 | $109.07 | 23,722 | — | — |
| 2006-11-16 | $21.17 | $108.08 | 13,620 | — | — |
| 2006-11-15 | $21.12 | $107.81 | 51,644 | — | — |
| 2006-11-14 | $21.44 | $109.43 | 36,094 | — | — |
| 2006-11-13 | $21.60 | $110.29 | 24,517 | — | — |
| 2006-11-10 | $21.50 | $109.75 | 12,031 | — | — |
| 2006-11-09 | $21.64 | $110.47 | 56,865 | — | — |
| 2006-11-08 | $21.15 | $107.99 | 5,675 | — | — |
| 2006-11-07 | $21.18 | $108.13 | 3,065 | — | — |
| 2006-11-06 | $21.23 | $108.40 | 3,405 | — | — |
| 2006-11-03 | $21.10 | $107.72 | 8,853 | — | — |
| 2006-11-02 | $21.00 | $107.18 | 14,415 | — | — |
| 2006-11-01 | $21.05 | $107.45 | 5,562 | — | — |
| 2006-10-31 | $21.05 | $107.45 | 24,971 | — | — |
| 2006-10-30 | $21.11 | $107.77 | 45,288 | — | — |
| 2006-10-27 | $21.08 | $107.63 | 22,701 | — | — |
| 2006-10-26 | $21.05 | $107.45 | 7,945 | — | — |
| 2006-10-25 | $20.74 | $105.88 | 11,237 | — | — |
| 2006-10-24 | $20.92 | $106.83 | 15,777 | — | — |
| 2006-10-23 | $20.43 | $104.31 | 4,654 | — | — |
| 2006-10-20 | $20.54 | $104.85 | 13,847 | — | — |
| 2006-10-19 | $20.50 | $104.67 | 13,393 | — | — |
| 2006-10-18 | $20.32 | $103.72 | 100,109 | — | — |
| 2006-10-17 | $19.89 | $101.56 | 15,550 | — | — |
| 2006-10-16 | $19.77 | $100.93 | 2,157 | — | — |
| 2006-10-13 | $19.89 | $101.52 | 12,826 | — | — |
| 2006-10-12 | $19.72 | $100.66 | 2,724 | — | — |
| 2006-10-11 | $19.71 | $100.62 | 5,448 | — | — |
| 2006-10-10 | $19.78 | $100.98 | 3,178 | — | — |
| 2006-10-09 | $19.67 | $100.44 | 11,123 | — | — |
| 2006-10-06 | $19.53 | $99.72 | 5,221 | — | — |
| 2006-10-05 | $19.88 | $101.47 | 6,583 | — | — |
| 2006-10-04 | $20.03 | $102.28 | 13,393 | — | — |
| 2006-10-03 | $19.68 | $100.48 | 7,718 | — | — |
| 2006-10-02 | $19.82 | $101.20 | 60,837 | — | — |
| 2006-09-29 | $19.74 | $100.75 | 47,104 | — | — |
| 2006-09-28 | $19.29 | $98.50 | 341 | — | — |
| 2006-09-27 | $19.37 | $98.91 | 6,583 | — | — |
| 2006-09-26 | $18.89 | $96.43 | 11,577 | — | — |
| 2006-09-25 | $19.14 | $97.74 | 3,746 | — | — |
| 2006-09-22 | $19.55 | $99.81 | 24,630 | — | — |
| 2006-09-21 | $19.56 | $98.37 | 24,176 | — | — |
| 2006-09-20 | $19.37 | $97.44 | 2,838 | — | — |
| 2006-09-19 | $19.26 | $96.86 | 4,881 | — | — |
| 2006-09-18 | $19.34 | $97.26 | 19,522 | — | — |
| 2006-09-15 | $19.37 | $97.44 | 9,648 | — | — |
| 2006-09-14 | $19.23 | $96.73 | 4,313 | — | — |
| 2006-09-13 | $19.34 | $97.26 | 14,074 | — | — |
| 2006-09-12 | $19.38 | $97.48 | 24,517 | — | — |
| 2006-09-11 | $18.85 | $94.82 | 6,697 | — | — |
| 2006-09-08 | $19.14 | $96.24 | 6,697 | — | — |
| 2006-09-07 | $19.31 | $97.13 | 7,832 | — | — |
| 2006-09-06 | $19.35 | $97.31 | 13,280 | — | — |
| 2006-09-05 | $19.03 | $95.71 | 17,933 | — | — |
| 2006-09-01 | $18.78 | $94.47 | 8,626 | — | — |
| 2006-08-31 | $18.91 | $95.09 | 22,020 | — | — |
| 2006-08-30 | $18.85 | $94.82 | 20,657 | — | — |
| 2006-08-29 | $19.16 | $96.38 | 4,881 | — | — |
| 2006-08-28 | $18.73 | $94.20 | 6,810 | — | — |
| 2006-08-25 | $18.71 | $94.12 | 23,722 | — | — |
| 2006-08-24 | $18.68 | $93.94 | 29,057 | — | — |
| 2006-08-23 | $19.09 | $96.02 | 9,080 | — | — |
| 2006-08-22 | $19.10 | $96.06 | 1,930 | — | — |
| 2006-08-21 | $18.94 | $95.27 | 7,491 | — | — |
| 2006-08-18 | $18.85 | $94.82 | 8,740 | — | — |
| 2006-08-17 | $18.68 | $93.94 | 5,902 | — | — |
| 2006-08-16 | $18.42 | $92.65 | 14,755 | — | — |
| 2006-08-15 | $18.89 | $95.00 | 3,632 | — | — |
| 2006-08-14 | $18.44 | $92.74 | 9,648 | — | — |
| 2006-08-11 | $18.85 | $94.82 | 8,626 | — | — |
| 2006-08-10 | $18.50 | $93.05 | 12,939 | — | — |
| 2006-08-09 | $18.37 | $92.39 | 13,166 | — | — |
| 2006-08-08 | $18.41 | $92.61 | 14,074 | — | — |
| 2006-08-07 | $18.45 | $92.79 | 9,648 | — | — |
| 2006-08-04 | $18.37 | $92.39 | 6,243 | — | — |
| 2006-08-03 | $18.25 | $91.77 | 20,317 | — | — |
| 2006-08-02 | $18.33 | $92.21 | 24,403 | — | — |
| 2006-08-01 | $17.55 | $88.27 | 9,080 | — | — |
| 2006-07-31 | $17.71 | $89.06 | 17,933 | — | — |
| 2006-07-28 | $18.27 | $91.90 | 12,599 | — | — |
| 2006-07-27 | $18.23 | $91.68 | 12,031 | — | — |
| 2006-07-26 | $18.15 | $91.28 | 103,628 | — | — |
| 2006-07-25 | $18.03 | $90.70 | 21,338 | — | — |
| 2006-07-24 | $17.67 | $88.89 | 14,301 | — | — |
| 2006-07-21 | $17.37 | $87.38 | 21,565 | — | — |
| 2006-07-20 | $17.08 | $85.92 | 60,724 | — | — |
| 2006-07-19 | $17.27 | $86.85 | 33,256 | — | — |
| 2006-07-18 | $17.14 | $86.23 | 41,201 | — | — |
| 2006-07-17 | $17.22 | $86.58 | 28,149 | — | — |
| 2006-07-14 | $17.18 | $86.41 | 18,728 | — | — |
| 2006-07-13 | $17.14 | $86.18 | 30,192 | — | — |
| 2006-07-12 | $17.41 | $87.56 | 62,540 | — | — |
| 2006-07-11 | $17.14 | $86.18 | 41,769 | — | — |
| 2006-07-10 | $17.06 | $85.78 | 22,814 | — | — |
| 2006-07-07 | $17.55 | $88.27 | 56,297 | — | — |
| 2006-07-06 | $17.62 | $88.62 | 128,825 | — | — |
| 2006-07-05 | $17.31 | $87.07 | 56,978 | — | — |
| 2006-07-03 | $17.53 | $88.18 | 47,671 | — | — |
| 2006-06-30 | $16.74 | $84.19 | 618,589 | — | — |
| 2006-06-29 | $16.19 | $81.44 | 53,460 | — | — |
| 2006-06-28 | $16.04 | $80.69 | 33,256 | — | — |
| 2006-06-27 | $16.07 | $80.82 | 62,880 | — | — |
| 2006-06-26 | $16.32 | $82.06 | 77,182 | — | — |
| 2006-06-23 | $16.49 | $82.95 | 22,020 | — | — |
| 2006-06-22 | $16.81 | $84.54 | 39,953 | — | — |
| 2006-06-21 | $17.50 | $88.00 | 21,793 | — | — |
| 2006-06-20 | $17.45 | $86.32 | 39,839 | — | — |
| 2006-06-19 | $17.52 | $86.62 | 122,015 | — | — |
| 2006-06-16 | $17.22 | $85.14 | 129,734 | — | — |
| 2006-06-15 | $17.30 | $85.58 | 35,753 | — | — |
| 2006-06-14 | $17.31 | $85.62 | 47,444 | — | — |
| 2006-06-13 | $17.14 | $84.75 | 20,544 | — | — |
| 2006-06-12 | $17.22 | $85.14 | 85,354 | — | — |
| 2006-06-09 | $17.21 | $85.10 | 29,284 | — | — |
| 2006-06-08 | $17.43 | $86.19 | 31,667 | — | — |
| 2006-06-07 | $17.16 | $84.88 | 26,106 | — | — |
| 2006-06-06 | $17.05 | $84.31 | 25,765 | — | — |
| 2006-06-05 | $18.00 | $89.02 | 25,538 | — | — |
| 2006-06-02 | $18.30 | $90.50 | 14,301 | — | — |
| 2006-06-01 | $17.94 | $88.71 | 21,793 | — | — |
| 2006-05-31 | $17.44 | $86.23 | 12,712 | — | — |
| 2006-05-30 | $17.59 | $87.01 | 22,020 | — | — |
| 2006-05-26 | $18.26 | $90.33 | 15,436 | — | — |
| 2006-05-25 | $17.93 | $88.67 | 17,252 | — | — |
| 2006-05-24 | $17.44 | $86.23 | 115,773 | — | — |
| 2006-05-23 | $17.09 | $84.53 | 13,507 | — | — |
| 2006-05-22 | $17.14 | $84.75 | 23,155 | — | — |
| 2006-05-19 | $16.76 | $82.87 | 19,976 | — | — |
| 2006-05-18 | $16.77 | $82.92 | 21,338 | — | — |
| 2006-05-17 | $16.78 | $83.01 | 14,528 | — | — |
| 2006-05-16 | $17.23 | $85.23 | 8,286 | — | — |
| 2006-05-15 | $17.22 | $85.18 | 18,387 | — | — |
| 2006-05-12 | $17.42 | $86.14 | 16,685 | — | — |
| 2006-05-11 | $18.06 | $89.32 | 83,765 | — | — |
| 2006-05-10 | $18.20 | $90.02 | 21,225 | — | — |
| 2006-05-09 | $18.19 | $89.98 | 64,924 | — | — |
| 2006-05-08 | $18.08 | $89.41 | 26,787 | — | — |
| 2006-05-05 | $17.97 | $88.89 | 11,918 | — | — |
| 2006-05-04 | $18.18 | $89.89 | 13,620 | — | — |
| 2006-05-03 | $17.88 | $88.41 | 15,550 | — | — |
| 2006-05-02 | $18.07 | $89.37 | 16,117 | — | — |
| 2006-05-01 | $18.07 | $89.37 | 133,025 | — | — |
| 2006-04-28 | $17.85 | $88.28 | 16,344 | — | — |
| 2006-04-27 | $17.85 | $88.28 | 22,928 | — | — |
| 2006-04-26 | $17.94 | $88.71 | 23,722 | — | — |
| 2006-04-25 | $17.79 | $87.97 | 26,446 | — | — |
| 2006-04-24 | $17.75 | $87.80 | 9,080 | — | — |
| 2006-04-21 | $17.87 | $88.36 | 16,117 | — | — |
| 2006-04-20 | $18.06 | $89.32 | 13,280 | — | — |
| 2006-04-19 | $18.04 | $89.24 | 26,333 | — | — |
| 2006-04-18 | $17.77 | $87.89 | 32,235 | — | — |
| 2006-04-17 | $17.17 | $84.92 | 24,176 | — | — |
| 2006-04-13 | $17.09 | $84.53 | 19,182 | — | — |
| 2006-04-12 | $17.08 | $84.49 | 9,534 | — | — |
| 2006-04-11 | $16.91 | $83.62 | 17,820 | — | — |
| 2006-04-10 | $17.19 | $85.01 | 22,928 | — | — |
| 2006-04-07 | $17.19 | $85.01 | 24,517 | — | — |
| 2006-04-06 | $17.14 | $84.75 | 18,728 | — | — |
| 2006-04-05 | $17.10 | $84.57 | 17,252 | — | — |
| 2006-04-04 | $17.05 | $84.31 | 19,863 | — | — |
| 2006-04-03 | $16.97 | $83.92 | 28,262 | — | — |
| 2006-03-31 | $17.47 | $86.40 | 23,495 | — | — |
| 2006-03-30 | $17.28 | $85.45 | 23,836 | — | — |
| 2006-03-29 | $17.66 | $87.36 | 11,237 | — | — |
| 2006-03-28 | $17.41 | $86.10 | 9,194 | — | — |
| 2006-03-27 | $17.44 | $86.23 | 9,534 | — | — |
| 2006-03-24 | $17.61 | $87.10 | 18,841 | — | — |
| 2006-03-23 | $17.29 | $85.53 | 18,501 | — | — |
| 2006-03-22 | $17.21 | $85.10 | 87,624 | — | — |
| 2006-03-21 | $17.31 | $85.62 | 33,597 | — | — |
| 2006-03-20 | $17.62 | $87.14 | 28,035 | — | — |
| 2006-03-17 | $18.24 | $88.76 | 64,242 | — | — |
| 2006-03-16 | $18.18 | $88.46 | 14,869 | — | — |
| 2006-03-15 | $17.61 | $85.71 | 15,777 | — | — |
| 2006-03-14 | $17.56 | $85.46 | 13,393 | — | — |
| 2006-03-13 | $17.59 | $85.58 | 23,722 | — | — |
| 2006-03-10 | $17.32 | $84.30 | 23,949 | — | — |
| 2006-03-09 | $17.29 | $84.17 | 6,924 | — | — |
| 2006-03-08 | $17.40 | $84.68 | 18,955 | — | — |
| 2006-03-07 | $17.50 | $85.15 | 11,918 | — | — |
| 2006-03-06 | $17.54 | $85.37 | 19,636 | — | — |
| 2006-03-03 | $17.80 | $86.61 | 10,102 | — | — |
| 2006-03-02 | $17.74 | $86.31 | 11,464 | — | — |
| 2006-03-01 | $18.09 | $88.03 | 8,967 | — | — |
| 2006-02-28 | $17.85 | $86.87 | 9,421 | — | — |
| 2006-02-27 | $18.43 | $89.70 | 11,691 | — | — |
| 2006-02-24 | $18.20 | $88.59 | 4,767 | — | — |
| 2006-02-23 | $18.15 | $88.33 | 15,209 | — | — |
| 2006-02-22 | $18.17 | $88.41 | 8,059 | — | — |
| 2006-02-21 | $18.06 | $87.90 | 14,528 | — | — |
| 2006-02-17 | $18.07 | $87.94 | 11,010 | — | — |
| 2006-02-16 | $17.95 | $87.34 | 10,329 | — | — |
| 2006-02-15 | $18.02 | $87.68 | 5,675 | — | — |
| 2006-02-14 | $17.95 | $87.34 | 27,922 | — | — |
| 2006-02-13 | $17.73 | $86.27 | 13,961 | — | — |
| 2006-02-10 | $17.72 | $86.23 | 23,155 | — | — |
| 2006-02-09 | $17.63 | $85.80 | 11,350 | — | — |
| 2006-02-08 | $17.36 | $84.47 | 20,884 | — | — |
| 2006-02-07 | $17.11 | $83.27 | 9,421 | — | — |
| 2006-02-06 | $17.07 | $83.10 | 13,393 | — | — |
| 2006-02-03 | $16.95 | $82.50 | 26,106 | — | — |
| 2006-02-02 | $16.96 | $82.54 | 15,663 | — | — |
| 2006-02-01 | $17.53 | $85.33 | 5,789 | — | — |
| 2006-01-31 | $17.53 | $85.33 | 11,237 | — | — |
| 2006-01-30 | $17.54 | $85.37 | 23,382 | — | — |
| 2006-01-27 | $17.84 | $86.83 | 21,111 | — | — |
| 2006-01-26 | $17.41 | $84.73 | 12,485 | — | — |
| 2006-01-25 | $17.18 | $83.61 | 9,080 | — | — |
| 2006-01-24 | $17.17 | $83.57 | 14,755 | — | — |
| 2006-01-23 | $17.06 | $83.01 | 13,507 | — | — |
| 2006-01-20 | $16.96 | $82.54 | 23,722 | — | — |
| 2006-01-19 | $16.92 | $82.37 | 28,262 | — | — |
| 2006-01-18 | $16.85 | $81.98 | 23,382 | — | — |
| 2006-01-17 | $16.85 | $81.98 | 46,877 | — | — |
| 2006-01-13 | $17.03 | $82.88 | 21,452 | — | — |
| 2006-01-12 | $17.15 | $83.48 | 30,646 | — | — |
| 2006-01-11 | $17.32 | $84.30 | 30,986 | — | — |
| 2006-01-10 | $17.27 | $84.04 | 32,462 | — | — |
| 2006-01-09 | $17.14 | $83.40 | 11,237 | — | — |
| 2006-01-06 | $17.00 | $82.75 | 22,701 | — | — |
| 2006-01-05 | $16.89 | $82.20 | 23,609 | — | — |
| 2006-01-04 | $16.88 | $82.15 | 23,155 | — | — |
| 2006-01-03 | $16.74 | $81.47 | 25,992 | — | — |