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
- 1984-06-20 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 | $18.92 | $36.48 | 176,600 | — | — |
| 2006-12-28 | $19.35 | $37.31 | 143,600 | — | — |
| 2006-12-27 | $19.30 | $37.21 | 142,500 | — | — |
| 2006-12-26 | $19.08 | $36.79 | 130,500 | — | — |
| 2006-12-22 | $18.79 | $36.23 | 124,100 | — | — |
| 2006-12-21 | $18.91 | $36.46 | 131,300 | — | — |
| 2006-12-20 | $18.99 | $36.61 | 116,300 | — | — |
| 2006-12-19 | $18.90 | $36.44 | 159,700 | — | — |
| 2006-12-18 | $18.99 | $36.61 | 206,900 | — | — |
| 2006-12-15 | $19.17 | $36.96 | 288,500 | — | — |
| 2006-12-14 | $19.02 | $36.67 | 131,700 | — | — |
| 2006-12-13 | $18.96 | $36.56 | 122,700 | — | — |
| 2006-12-12 | $18.90 | $36.44 | 205,000 | — | — |
| 2006-12-11 | $18.82 | $36.29 | 86,800 | — | — |
| 2006-12-08 | $18.75 | $36.15 | 159,600 | — | — |
| 2006-12-07 | $18.66 | $35.98 | 115,600 | — | — |
| 2006-12-06 | $18.88 | $36.40 | 194,900 | — | — |
| 2006-12-05 | $19.01 | $36.65 | 115,900 | — | — |
| 2006-12-04 | $19.00 | $36.63 | 175,900 | — | — |
| 2006-12-01 | $18.60 | $35.86 | 303,800 | — | — |
| 2006-11-30 | $18.78 | $36.21 | 286,000 | — | — |
| 2006-11-29 | $18.71 | $36.07 | 147,900 | — | — |
| 2006-11-28 | $18.73 | $35.71 | 132,500 | — | — |
| 2006-11-27 | $18.69 | $35.63 | 235,900 | — | — |
| 2006-11-24 | $19.18 | $36.56 | 33,100 | — | — |
| 2006-11-22 | $19.21 | $36.62 | 83,500 | — | — |
| 2006-11-21 | $19.26 | $36.72 | 107,600 | — | — |
| 2006-11-20 | $19.34 | $36.87 | 195,400 | — | — |
| 2006-11-17 | $19.33 | $36.85 | 180,200 | — | — |
| 2006-11-16 | $19.41 | $37.00 | 190,000 | — | — |
| 2006-11-15 | $19.33 | $36.85 | 220,200 | — | — |
| 2006-11-14 | $19.12 | $36.45 | 251,800 | — | — |
| 2006-11-13 | $18.88 | $35.99 | 129,600 | — | — |
| 2006-11-10 | $18.79 | $35.82 | 236,600 | — | — |
| 2006-11-09 | $18.42 | $35.12 | 108,900 | — | — |
| 2006-11-08 | $18.74 | $35.73 | 171,900 | — | — |
| 2006-11-07 | $18.50 | $35.27 | 163,900 | — | — |
| 2006-11-06 | $18.59 | $35.44 | 190,100 | — | — |
| 2006-11-03 | $18.30 | $34.89 | 184,300 | — | — |
| 2006-11-02 | $18.27 | $34.83 | 259,000 | — | — |
| 2006-11-01 | $18.29 | $34.87 | 267,900 | — | — |
| 2006-10-31 | $18.98 | $36.18 | 362,500 | — | — |
| 2006-10-30 | $19.26 | $36.72 | 207,100 | — | — |
| 2006-10-27 | $18.88 | $35.99 | 134,500 | — | — |
| 2006-10-26 | $19.20 | $36.60 | 151,200 | — | — |
| 2006-10-25 | $18.96 | $36.15 | 104,100 | — | — |
| 2006-10-24 | $18.96 | $36.15 | 183,100 | — | — |
| 2006-10-23 | $19.02 | $36.26 | 184,400 | — | — |
| 2006-10-20 | $18.99 | $36.20 | 178,100 | — | — |
| 2006-10-19 | $19.27 | $36.74 | 140,100 | — | — |
| 2006-10-18 | $19.23 | $36.66 | 208,500 | — | — |
| 2006-10-17 | $19.20 | $36.60 | 96,400 | — | — |
| 2006-10-16 | $19.27 | $36.74 | 135,200 | — | — |
| 2006-10-13 | $19.25 | $36.70 | 121,400 | — | — |
| 2006-10-12 | $19.17 | $36.55 | 116,100 | — | — |
| 2006-10-11 | $18.72 | $35.69 | 141,800 | — | — |
| 2006-10-10 | $18.93 | $36.09 | 191,900 | — | — |
| 2006-10-09 | $19.02 | $36.26 | 214,900 | — | — |
| 2006-10-06 | $18.98 | $36.18 | 277,900 | — | — |
| 2006-10-05 | $19.45 | $37.08 | 107,800 | — | — |
| 2006-10-04 | $19.22 | $36.64 | 142,500 | — | — |
| 2006-10-03 | $18.88 | $35.99 | 89,600 | — | — |
| 2006-10-02 | $18.82 | $35.88 | 187,500 | — | — |
| 2006-09-29 | $19.10 | $36.41 | 192,500 | — | — |
| 2006-09-28 | $19.58 | $37.33 | 186,700 | — | — |
| 2006-09-27 | $19.44 | $37.06 | 156,900 | — | — |
| 2006-09-26 | $19.23 | $36.66 | 134,300 | — | — |
| 2006-09-25 | $19.05 | $36.32 | 206,600 | — | — |
| 2006-09-22 | $18.80 | $35.84 | 156,400 | — | — |
| 2006-09-21 | $19.05 | $36.32 | 139,900 | — | — |
| 2006-09-20 | $19.47 | $37.12 | 191,000 | — | — |
| 2006-09-19 | $19.12 | $36.45 | 166,800 | — | — |
| 2006-09-18 | $19.22 | $36.64 | 201,600 | — | — |
| 2006-09-15 | $19.21 | $36.62 | 419,200 | — | — |
| 2006-09-14 | $19.10 | $36.41 | 93,600 | — | — |
| 2006-09-13 | $19.08 | $36.37 | 167,700 | — | — |
| 2006-09-12 | $18.99 | $36.20 | 229,300 | — | — |
| 2006-09-11 | $18.63 | $35.52 | 176,400 | — | — |
| 2006-09-08 | $18.38 | $35.04 | 100,700 | — | — |
| 2006-09-07 | $18.46 | $35.19 | 140,300 | — | — |
| 2006-09-06 | $18.66 | $35.57 | 178,100 | — | — |
| 2006-09-05 | $18.79 | $35.82 | 122,000 | — | — |
| 2006-09-01 | $18.66 | $35.57 | 121,800 | — | — |
| 2006-08-31 | $18.71 | $35.67 | 188,200 | — | — |
| 2006-08-30 | $18.69 | $35.63 | 200,200 | — | — |
| 2006-08-29 | $18.80 | $35.44 | 599,000 | — | — |
| 2006-08-28 | $18.75 | $35.35 | 663,200 | — | — |
| 2006-08-25 | $18.74 | $35.33 | 102,000 | — | — |
| 2006-08-24 | $18.78 | $35.40 | 190,100 | — | — |
| 2006-08-23 | $18.77 | $35.38 | 288,600 | — | — |
| 2006-08-22 | $18.84 | $35.52 | 110,400 | — | — |
| 2006-08-21 | $18.74 | $35.33 | 141,600 | — | — |
| 2006-08-18 | $19.04 | $35.89 | 163,300 | — | — |
| 2006-08-17 | $19.11 | $36.02 | 177,100 | — | — |
| 2006-08-16 | $18.99 | $35.80 | 193,400 | — | — |
| 2006-08-15 | $18.89 | $35.61 | 161,500 | — | — |
| 2006-08-14 | $18.45 | $34.78 | 137,000 | — | — |
| 2006-08-11 | $18.53 | $34.93 | 151,300 | — | — |
| 2006-08-10 | $18.58 | $35.03 | 137,900 | — | — |
| 2006-08-09 | $18.43 | $34.74 | 153,200 | — | — |
| 2006-08-08 | $18.70 | $35.25 | 191,800 | — | — |
| 2006-08-07 | $18.99 | $35.80 | 135,500 | — | — |
| 2006-08-04 | $19.08 | $35.97 | 191,400 | — | — |
| 2006-08-03 | $19.25 | $36.29 | 276,000 | — | — |
| 2006-08-02 | $18.83 | $35.50 | 190,000 | — | — |
| 2006-08-01 | $18.74 | $35.33 | 243,300 | — | — |
| 2006-07-31 | $19.08 | $35.97 | 427,900 | — | — |
| 2006-07-28 | $19.49 | $36.74 | 383,600 | — | — |
| 2006-07-27 | $19.54 | $36.83 | 218,200 | — | — |
| 2006-07-26 | $19.44 | $36.65 | 140,500 | — | — |
| 2006-07-25 | $19.52 | $36.80 | 172,300 | — | — |
| 2006-07-24 | $19.49 | $36.74 | 169,700 | — | — |
| 2006-07-21 | $18.94 | $35.70 | 243,700 | — | — |
| 2006-07-20 | $19.15 | $36.10 | 203,200 | — | — |
| 2006-07-19 | $19.72 | $37.17 | 220,300 | — | — |
| 2006-07-18 | $19.15 | $36.10 | 166,600 | — | — |
| 2006-07-17 | $18.83 | $35.50 | 133,300 | — | — |
| 2006-07-14 | $18.73 | $35.31 | 166,900 | — | — |
| 2006-07-13 | $18.70 | $35.25 | 208,400 | — | — |
| 2006-07-12 | $19.09 | $35.99 | 173,600 | — | — |
| 2006-07-11 | $19.67 | $37.08 | 166,400 | — | — |
| 2006-07-10 | $19.51 | $36.78 | 133,300 | — | — |
| 2006-07-07 | $19.36 | $36.50 | 199,300 | — | — |
| 2006-07-06 | $19.66 | $37.06 | 219,800 | — | — |
| 2006-07-05 | $19.37 | $36.51 | 228,800 | — | — |
| 2006-07-03 | $19.78 | $37.29 | 121,500 | — | — |
| 2006-06-30 | $19.97 | $37.65 | 510,900 | — | — |
| 2006-06-29 | $19.91 | $37.53 | 253,400 | — | — |
| 2006-06-28 | $19.20 | $36.19 | 295,500 | — | — |
| 2006-06-27 | $19.29 | $36.36 | 214,000 | — | — |
| 2006-06-26 | $19.68 | $37.10 | 219,800 | — | — |
| 2006-06-23 | $19.21 | $36.21 | 212,500 | — | — |
| 2006-06-22 | $19.37 | $36.51 | 368,400 | — | — |
| 2006-06-21 | $19.55 | $36.85 | 167,300 | — | — |
| 2006-06-20 | $19.52 | $36.80 | 298,800 | — | — |
| 2006-06-19 | $19.78 | $37.29 | 267,800 | — | — |
| 2006-06-16 | $19.98 | $37.66 | 998,000 | — | — |
| 2006-06-15 | $20.37 | $38.40 | 258,400 | — | — |
| 2006-06-14 | $19.62 | $36.99 | 355,400 | — | — |
| 2006-06-13 | $19.33 | $36.44 | 251,100 | — | — |
| 2006-06-12 | $19.49 | $36.74 | 403,500 | — | — |
| 2006-06-09 | $19.27 | $36.33 | 102,400 | — | — |
| 2006-06-08 | $19.43 | $36.63 | 335,900 | — | — |
| 2006-06-07 | $19.20 | $36.19 | 198,500 | — | — |
| 2006-06-06 | $18.92 | $35.67 | 221,600 | — | — |
| 2006-06-05 | $18.84 | $35.52 | 276,700 | — | — |
| 2006-06-02 | $19.72 | $37.17 | 120,600 | — | — |
| 2006-06-01 | $19.67 | $37.08 | 226,500 | — | — |
| 2006-05-31 | $19.18 | $36.16 | 352,500 | — | — |
| 2006-05-30 | $18.79 | $35.42 | 174,300 | — | — |
| 2006-05-26 | $19.59 | $36.53 | 102,600 | — | — |
| 2006-05-25 | $19.59 | $36.53 | 134,900 | — | — |
| 2006-05-24 | $19.32 | $36.03 | 227,900 | — | — |
| 2006-05-23 | $19.04 | $35.51 | 141,700 | — | — |
| 2006-05-22 | $19.47 | $36.31 | 124,200 | — | — |
| 2006-05-19 | $19.44 | $36.25 | 161,200 | — | — |
| 2006-05-18 | $19.15 | $35.71 | 111,300 | — | — |
| 2006-05-17 | $19.46 | $36.29 | 150,300 | — | — |
| 2006-05-16 | $19.54 | $36.44 | 112,700 | — | — |
| 2006-05-15 | $19.57 | $36.50 | 217,600 | — | — |
| 2006-05-12 | $19.50 | $36.37 | 182,600 | — | — |
| 2006-05-11 | $19.76 | $36.85 | 223,600 | — | — |
| 2006-05-10 | $20.32 | $37.89 | 155,600 | — | — |
| 2006-05-09 | $20.32 | $37.89 | 85,300 | — | — |
| 2006-05-08 | $20.43 | $38.10 | 66,800 | — | — |
| 2006-05-05 | $20.55 | $38.32 | 114,400 | — | — |
| 2006-05-04 | $20.38 | $38.01 | 68,800 | — | — |
| 2006-05-03 | $20.39 | $38.03 | 124,500 | — | — |
| 2006-05-02 | $20.40 | $38.04 | 128,100 | — | — |
| 2006-05-01 | $20.09 | $37.47 | 189,900 | — | — |
| 2006-04-28 | $20.64 | $38.49 | 193,800 | — | — |
| 2006-04-27 | $20.41 | $38.06 | 176,900 | — | — |
| 2006-04-26 | $20.40 | $38.04 | 162,200 | — | — |
| 2006-04-25 | $20.25 | $37.76 | 259,200 | — | — |
| 2006-04-24 | $20.13 | $37.54 | 311,800 | — | — |
| 2006-04-21 | $20.63 | $38.47 | 278,800 | — | — |
| 2006-04-20 | $21.08 | $39.31 | 108,600 | — | — |
| 2006-04-19 | $21.38 | $39.87 | 150,600 | — | — |
| 2006-04-18 | $21.21 | $39.55 | 226,300 | — | — |
| 2006-04-17 | $20.54 | $38.30 | 190,300 | — | — |
| 2006-04-13 | $20.73 | $38.66 | 60,100 | — | — |
| 2006-04-12 | $20.55 | $38.32 | 142,800 | — | — |
| 2006-04-11 | $20.28 | $37.82 | 143,500 | — | — |
| 2006-04-10 | $20.67 | $38.55 | 142,900 | — | — |
| 2006-04-07 | $20.68 | $38.57 | 136,600 | — | — |
| 2006-04-06 | $21.17 | $39.48 | 71,200 | — | — |
| 2006-04-05 | $21.18 | $39.50 | 105,500 | — | — |
| 2006-04-04 | $21.19 | $39.52 | 104,200 | — | — |
| 2006-04-03 | $21.25 | $39.63 | 218,000 | — | — |
| 2006-03-31 | $21.64 | $40.36 | 148,900 | — | — |
| 2006-03-30 | $21.23 | $39.59 | 139,600 | — | — |
| 2006-03-29 | $21.47 | $40.04 | 155,800 | — | — |
| 2006-03-28 | $21.08 | $39.31 | 95,800 | — | — |
| 2006-03-27 | $21.30 | $39.72 | 60,300 | — | — |
| 2006-03-24 | $21.27 | $39.67 | 125,400 | — | — |
| 2006-03-23 | $21.26 | $39.65 | 128,500 | — | — |
| 2006-03-22 | $21.28 | $39.68 | 101,500 | — | — |
| 2006-03-21 | $21.00 | $39.16 | 328,300 | — | — |
| 2006-03-20 | $21.38 | $39.87 | 203,200 | — | — |
| 2006-03-17 | $21.31 | $39.74 | 622,800 | — | — |
| 2006-03-16 | $21.01 | $39.18 | 129,600 | — | — |
| 2006-03-15 | $21.00 | $39.16 | 104,700 | — | — |
| 2006-03-14 | $20.93 | $39.03 | 112,600 | — | — |
| 2006-03-13 | $20.58 | $38.38 | 159,400 | — | — |
| 2006-03-10 | $20.54 | $38.30 | 118,800 | — | — |
| 2006-03-09 | $20.18 | $37.63 | 144,400 | — | — |
| 2006-03-08 | $20.33 | $37.91 | 187,300 | — | — |
| 2006-03-07 | $20.40 | $38.04 | 275,200 | — | — |
| 2006-03-06 | $20.54 | $38.30 | 226,000 | — | — |
| 2006-03-03 | $20.83 | $38.85 | 220,500 | — | — |
| 2006-03-02 | $20.99 | $39.14 | 183,100 | — | — |
| 2006-03-01 | $21.50 | $40.10 | 108,200 | — | — |
| 2006-02-28 | $21.25 | $39.63 | 147,500 | — | — |
| 2006-02-27 | $21.76 | $40.58 | 114,800 | — | — |
| 2006-02-24 | $21.65 | $39.98 | 83,700 | — | — |
| 2006-02-23 | $21.58 | $39.85 | 148,400 | — | — |
| 2006-02-22 | $21.70 | $40.08 | 171,300 | — | — |
| 2006-02-21 | $21.23 | $39.21 | 208,700 | — | — |
| 2006-02-17 | $21.53 | $39.76 | 160,700 | — | — |
| 2006-02-16 | $21.55 | $39.80 | 218,100 | — | — |
| 2006-02-15 | $21.38 | $39.48 | 173,900 | — | — |
| 2006-02-14 | $21.04 | $38.86 | 238,800 | — | — |
| 2006-02-13 | $20.64 | $38.12 | 244,100 | — | — |
| 2006-02-10 | $20.62 | $38.08 | 135,700 | — | — |
| 2006-02-09 | $20.56 | $37.97 | 214,200 | — | — |
| 2006-02-08 | $20.85 | $38.51 | 159,100 | — | — |
| 2006-02-07 | $20.79 | $38.40 | 150,800 | — | — |
| 2006-02-06 | $20.79 | $38.40 | 182,900 | — | — |
| 2006-02-03 | $20.39 | $37.66 | 201,900 | — | — |
| 2006-02-02 | $20.54 | $37.93 | 284,300 | — | — |
| 2006-02-01 | $20.89 | $38.58 | 182,200 | — | — |
| 2006-01-31 | $20.93 | $38.65 | 225,300 | — | — |
| 2006-01-30 | $21.56 | $39.82 | 134,600 | — | — |
| 2006-01-27 | $21.90 | $40.45 | 174,200 | — | — |
| 2006-01-26 | $21.77 | $40.20 | 131,300 | — | — |
| 2006-01-25 | $21.72 | $40.11 | 209,300 | — | — |
| 2006-01-24 | $21.69 | $40.06 | 124,600 | — | — |
| 2006-01-23 | $21.49 | $39.69 | 86,500 | — | — |
| 2006-01-20 | $21.42 | $39.56 | 159,200 | — | — |
| 2006-01-19 | $21.53 | $39.76 | 107,100 | — | — |
| 2006-01-18 | $21.48 | $39.67 | 114,100 | — | — |
| 2006-01-17 | $21.53 | $39.76 | 232,200 | — | — |
| 2006-01-13 | $21.70 | $40.08 | 105,200 | — | — |
| 2006-01-12 | $21.65 | $39.98 | 124,300 | — | — |
| 2006-01-11 | $21.71 | $40.09 | 141,800 | — | — |
| 2006-01-10 | $21.90 | $40.45 | 101,000 | — | — |
| 2006-01-09 | $21.90 | $40.45 | 83,300 | — | — |
| 2006-01-06 | $21.86 | $40.37 | 159,500 | — | — |
| 2006-01-05 | $21.80 | $40.26 | 185,800 | — | — |
| 2006-01-04 | $21.83 | $40.32 | 94,800 | — | — |
| 2006-01-03 | $21.74 | $40.15 | 221,400 | — | — |