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
- 1996-10-23 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 | $23.57 | $24.65 | 220,200 | — | — |
| 2006-12-28 | $23.74 | $24.83 | 113,300 | — | — |
| 2006-12-27 | $23.70 | $24.79 | 154,400 | — | — |
| 2006-12-26 | $23.85 | $24.95 | 175,000 | — | — |
| 2006-12-22 | $23.75 | $24.84 | 114,100 | — | — |
| 2006-12-21 | $23.78 | $24.87 | 275,000 | — | — |
| 2006-12-20 | $23.85 | $24.95 | 287,000 | — | — |
| 2006-12-19 | $23.60 | $24.68 | 264,100 | — | — |
| 2006-12-18 | $23.58 | $24.66 | 150,500 | — | — |
| 2006-12-15 | $23.83 | $24.93 | 183,400 | — | — |
| 2006-12-14 | $24.04 | $25.15 | 384,800 | — | — |
| 2006-12-13 | $24.21 | $25.32 | 422,500 | — | — |
| 2006-12-12 | $23.88 | $24.98 | 438,500 | — | — |
| 2006-12-11 | $24.08 | $25.19 | 504,000 | — | — |
| 2006-12-08 | $23.61 | $24.70 | 200,100 | — | — |
| 2006-12-07 | $23.56 | $24.64 | 401,100 | — | — |
| 2006-12-06 | $23.69 | $24.78 | 222,700 | — | — |
| 2006-12-05 | $23.80 | $24.89 | 362,300 | — | — |
| 2006-12-04 | $24.01 | $25.11 | 362,400 | — | — |
| 2006-12-01 | $23.54 | $24.62 | 559,800 | — | — |
| 2006-11-30 | $23.47 | $24.55 | 349,000 | — | — |
| 2006-11-29 | $23.82 | $24.91 | 423,600 | — | — |
| 2006-11-28 | $23.60 | $24.68 | 794,700 | — | — |
| 2006-11-27 | $23.33 | $24.40 | 539,300 | — | — |
| 2006-11-24 | $23.51 | $24.59 | 83,200 | — | — |
| 2006-11-22 | $23.62 | $24.71 | 210,500 | — | — |
| 2006-11-21 | $23.65 | $24.74 | 413,900 | — | — |
| 2006-11-20 | $23.46 | $24.54 | 497,200 | — | — |
| 2006-11-17 | $23.40 | $24.48 | 729,800 | — | — |
| 2006-11-16 | $23.43 | $24.51 | 404,400 | — | — |
| 2006-11-15 | $23.19 | $24.26 | 468,000 | — | — |
| 2006-11-14 | $23.28 | $24.35 | 340,800 | — | — |
| 2006-11-13 | $23.05 | $24.11 | 283,400 | — | — |
| 2006-11-10 | $22.91 | $23.96 | 217,700 | — | — |
| 2006-11-09 | $22.68 | $23.72 | 163,100 | — | — |
| 2006-11-08 | $22.74 | $23.79 | 286,800 | — | — |
| 2006-11-07 | $22.63 | $23.60 | 180,700 | — | — |
| 2006-11-06 | $22.61 | $23.58 | 279,700 | — | — |
| 2006-11-03 | $22.49 | $23.45 | 414,300 | — | — |
| 2006-11-02 | $22.49 | $23.45 | 555,500 | — | — |
| 2006-11-01 | $22.82 | $23.80 | 465,000 | — | — |
| 2006-10-31 | $22.98 | $23.96 | 1,067,800 | — | — |
| 2006-10-30 | $23.15 | $24.14 | 503,700 | — | — |
| 2006-10-27 | $23.06 | $24.05 | 434,100 | — | — |
| 2006-10-26 | $23.25 | $24.24 | 498,300 | — | — |
| 2006-10-25 | $23.07 | $24.06 | 491,500 | — | — |
| 2006-10-24 | $23.19 | $24.18 | 902,700 | — | — |
| 2006-10-23 | $23.25 | $24.24 | 536,400 | — | — |
| 2006-10-20 | $23.20 | $24.19 | 500,100 | — | — |
| 2006-10-19 | $23.41 | $24.41 | 455,100 | — | — |
| 2006-10-18 | $23.49 | $24.49 | 382,000 | — | — |
| 2006-10-17 | $23.59 | $24.60 | 470,000 | — | — |
| 2006-10-16 | $23.86 | $24.88 | 548,500 | — | — |
| 2006-10-13 | $23.79 | $24.81 | 174,900 | — | — |
| 2006-10-12 | $23.76 | $24.78 | 420,700 | — | — |
| 2006-10-11 | $23.59 | $24.60 | 423,700 | — | — |
| 2006-10-10 | $23.67 | $24.68 | 379,800 | — | — |
| 2006-10-09 | $23.81 | $24.83 | 436,900 | — | — |
| 2006-10-06 | $23.86 | $24.88 | 902,400 | — | — |
| 2006-10-05 | $23.99 | $25.02 | 513,700 | — | — |
| 2006-10-04 | $23.99 | $25.02 | 401,700 | — | — |
| 2006-10-03 | $23.73 | $24.74 | 793,400 | — | — |
| 2006-10-02 | $23.54 | $24.55 | 399,400 | — | — |
| 2006-09-29 | $23.40 | $24.40 | 390,300 | — | — |
| 2006-09-28 | $23.68 | $24.69 | 390,400 | — | — |
| 2006-09-27 | $23.54 | $24.55 | 503,700 | — | — |
| 2006-09-26 | $23.49 | $24.49 | 640,600 | — | — |
| 2006-09-25 | $23.51 | $24.51 | 579,800 | — | — |
| 2006-09-22 | $22.76 | $23.73 | 647,700 | — | — |
| 2006-09-21 | $22.60 | $23.57 | 1,108,500 | — | — |
| 2006-09-20 | $22.60 | $23.57 | 554,800 | — | — |
| 2006-09-19 | $22.11 | $23.05 | 415,900 | — | — |
| 2006-09-18 | $21.82 | $22.75 | 1,601,800 | — | — |
| 2006-09-15 | $22.63 | $23.60 | 934,800 | — | — |
| 2006-09-14 | $22.60 | $23.57 | 160,600 | — | — |
| 2006-09-13 | $22.55 | $23.51 | 206,300 | — | — |
| 2006-09-12 | $22.48 | $23.44 | 401,300 | — | — |
| 2006-09-11 | $22.08 | $23.02 | 429,600 | — | — |
| 2006-09-08 | $21.65 | $22.58 | 951,000 | — | — |
| 2006-09-07 | $21.55 | $22.47 | 591,900 | — | — |
| 2006-09-06 | $21.21 | $22.12 | 644,400 | — | — |
| 2006-09-05 | $21.19 | $22.10 | 533,800 | — | — |
| 2006-09-01 | $20.73 | $21.62 | 263,400 | — | — |
| 2006-08-31 | $20.42 | $21.29 | 205,700 | — | — |
| 2006-08-30 | $20.49 | $21.37 | 286,600 | — | — |
| 2006-08-29 | $20.38 | $21.25 | 438,100 | — | — |
| 2006-08-28 | $20.33 | $21.20 | 533,900 | — | — |
| 2006-08-25 | $20.15 | $21.01 | 557,300 | — | — |
| 2006-08-24 | $20.30 | $21.17 | 435,500 | — | — |
| 2006-08-23 | $20.63 | $21.51 | 351,400 | — | — |
| 2006-08-22 | $20.82 | $21.71 | 287,300 | — | — |
| 2006-08-21 | $20.96 | $21.86 | 170,600 | — | — |
| 2006-08-18 | $21.24 | $22.15 | 385,200 | — | — |
| 2006-08-17 | $21.26 | $22.17 | 328,700 | — | — |
| 2006-08-16 | $21.36 | $22.27 | 419,800 | — | — |
| 2006-08-15 | $21.34 | $22.25 | 350,700 | — | — |
| 2006-08-14 | $20.79 | $21.68 | 326,800 | — | — |
| 2006-08-11 | $20.66 | $21.54 | 350,100 | — | — |
| 2006-08-10 | $20.70 | $21.58 | 452,300 | — | — |
| 2006-08-09 | $20.64 | $21.52 | 398,900 | — | — |
| 2006-08-08 | $20.67 | $21.55 | 798,600 | — | — |
| 2006-08-07 | $21.34 | $22.18 | 231,300 | — | — |
| 2006-08-04 | $21.50 | $22.35 | 358,200 | — | — |
| 2006-08-03 | $21.50 | $22.35 | 297,900 | — | — |
| 2006-08-02 | $20.92 | $21.74 | 454,900 | — | — |
| 2006-08-01 | $20.90 | $21.72 | 286,500 | — | — |
| 2006-07-31 | $21.39 | $22.23 | 180,900 | — | — |
| 2006-07-28 | $21.34 | $22.18 | 363,600 | — | — |
| 2006-07-27 | $20.76 | $21.58 | 458,800 | — | — |
| 2006-07-26 | $21.28 | $22.12 | 661,800 | — | — |
| 2006-07-25 | $20.78 | $21.60 | 407,300 | — | — |
| 2006-07-24 | $20.64 | $21.45 | 543,300 | — | — |
| 2006-07-21 | $20.10 | $20.89 | 296,300 | — | — |
| 2006-07-20 | $19.82 | $20.60 | 305,700 | — | — |
| 2006-07-19 | $20.19 | $20.98 | 334,000 | — | — |
| 2006-07-18 | $19.91 | $20.69 | 279,100 | — | — |
| 2006-07-17 | $20.12 | $20.91 | 381,400 | — | — |
| 2006-07-14 | $20.03 | $20.82 | 379,600 | — | — |
| 2006-07-13 | $20.11 | $20.90 | 298,000 | — | — |
| 2006-07-12 | $20.30 | $21.10 | 147,600 | — | — |
| 2006-07-11 | $20.49 | $21.30 | 355,400 | — | — |
| 2006-07-10 | $20.54 | $21.35 | 141,700 | — | — |
| 2006-07-07 | $20.53 | $21.34 | 231,900 | — | — |
| 2006-07-06 | $20.79 | $21.61 | 315,700 | — | — |
| 2006-07-05 | $20.65 | $21.46 | 502,900 | — | — |
| 2006-07-03 | $21.17 | $22.00 | 482,100 | — | — |
| 2006-06-30 | $21.35 | $22.19 | 2,924,700 | — | — |
| 2006-06-29 | $20.35 | $21.15 | 679,700 | — | — |
| 2006-06-28 | $20.15 | $20.94 | 626,700 | — | — |
| 2006-06-27 | $20.03 | $20.82 | 507,100 | — | — |
| 2006-06-26 | $20.13 | $20.92 | 336,700 | — | — |
| 2006-06-23 | $19.95 | $20.73 | 309,200 | — | — |
| 2006-06-22 | $20.15 | $20.94 | 416,700 | — | — |
| 2006-06-21 | $20.37 | $21.17 | 512,400 | — | — |
| 2006-06-20 | $20.11 | $20.90 | 776,500 | — | — |
| 2006-06-19 | $20.38 | $21.18 | 449,200 | — | — |
| 2006-06-16 | $20.56 | $21.37 | 875,700 | — | — |
| 2006-06-15 | $20.70 | $21.51 | 525,800 | — | — |
| 2006-06-14 | $20.09 | $20.88 | 698,800 | — | — |
| 2006-06-13 | $19.93 | $20.71 | 840,600 | — | — |
| 2006-06-12 | $20.28 | $21.08 | 535,200 | — | — |
| 2006-06-09 | $20.68 | $21.49 | 309,500 | — | — |
| 2006-06-08 | $20.83 | $21.65 | 1,155,300 | — | — |
| 2006-06-07 | $20.63 | $21.44 | 1,243,400 | — | — |
| 2006-06-06 | $21.06 | $21.89 | 442,000 | — | — |
| 2006-06-05 | $21.05 | $21.88 | 508,900 | — | — |
| 2006-06-02 | $21.45 | $22.29 | 792,600 | — | — |
| 2006-06-01 | $21.47 | $22.31 | 387,800 | — | — |
| 2006-05-31 | $21.07 | $21.90 | 580,200 | — | — |
| 2006-05-30 | $20.89 | $21.71 | 836,400 | — | — |
| 2006-05-26 | $21.27 | $22.11 | 308,400 | — | — |
| 2006-05-25 | $21.34 | $22.18 | 537,200 | — | — |
| 2006-05-24 | $20.94 | $21.76 | 983,600 | — | — |
| 2006-05-23 | $20.84 | $21.66 | 817,600 | — | — |
| 2006-05-22 | $20.75 | $21.57 | 843,000 | — | — |
| 2006-05-19 | $21.12 | $21.95 | 429,800 | — | — |
| 2006-05-18 | $21.08 | $21.91 | 1,228,000 | — | — |
| 2006-05-17 | $21.61 | $22.45 | 1,102,800 | — | — |
| 2006-05-16 | $21.54 | $22.38 | 1,020,800 | — | — |
| 2006-05-15 | $21.59 | $22.44 | 494,400 | — | — |
| 2006-05-12 | $21.41 | $22.25 | 405,600 | — | — |
| 2006-05-11 | $21.83 | $22.69 | 428,000 | — | — |
| 2006-05-10 | $22.13 | $22.99 | 510,400 | — | — |
| 2006-05-09 | $22.09 | $22.96 | 764,800 | — | — |
| 2006-05-08 | $21.96 | $22.75 | 580,600 | — | — |
| 2006-05-05 | $21.58 | $22.35 | 546,000 | — | — |
| 2006-05-04 | $21.58 | $22.35 | 525,800 | — | — |
| 2006-05-03 | $21.05 | $21.81 | 353,600 | — | — |
| 2006-05-02 | $21.03 | $21.78 | 524,600 | — | — |
| 2006-05-01 | $20.76 | $21.51 | 418,400 | — | — |
| 2006-04-28 | $21.15 | $21.91 | 434,800 | — | — |
| 2006-04-27 | $20.97 | $21.72 | 358,200 | — | — |
| 2006-04-26 | $21.33 | $22.10 | 385,400 | — | — |
| 2006-04-25 | $21.25 | $22.01 | 282,600 | — | — |
| 2006-04-24 | $21.17 | $21.93 | 277,400 | — | — |
| 2006-04-21 | $21.42 | $22.20 | 338,600 | — | — |
| 2006-04-20 | $21.55 | $22.33 | 604,800 | — | — |
| 2006-04-19 | $21.33 | $22.09 | 1,195,600 | — | — |
| 2006-04-18 | $20.50 | $21.24 | 733,000 | — | — |
| 2006-04-17 | $20.94 | $21.69 | 433,400 | — | — |
| 2006-04-13 | $20.89 | $21.64 | 357,400 | — | — |
| 2006-04-12 | $20.81 | $21.55 | 351,400 | — | — |
| 2006-04-11 | $20.49 | $21.22 | 338,600 | — | — |
| 2006-04-10 | $20.55 | $21.29 | 468,200 | — | — |
| 2006-04-07 | $20.69 | $21.43 | 566,200 | — | — |
| 2006-04-06 | $21.02 | $21.78 | 982,200 | — | — |
| 2006-04-05 | $21.62 | $22.40 | 460,000 | — | — |
| 2006-04-04 | $21.73 | $22.51 | 600,800 | — | — |
| 2006-04-03 | $21.76 | $22.55 | 426,000 | — | — |
| 2006-03-31 | $21.50 | $22.27 | 565,000 | — | — |
| 2006-03-30 | $21.40 | $22.17 | 533,400 | — | — |
| 2006-03-29 | $21.29 | $22.05 | 562,400 | — | — |
| 2006-03-28 | $21.35 | $22.12 | 533,800 | — | — |
| 2006-03-27 | $21.72 | $22.50 | 280,600 | — | — |
| 2006-03-24 | $21.62 | $22.39 | 416,600 | — | — |
| 2006-03-23 | $21.41 | $22.18 | 1,441,800 | — | — |
| 2006-03-22 | $22.45 | $23.25 | 261,800 | — | — |
| 2006-03-21 | $22.05 | $22.84 | 219,200 | — | — |
| 2006-03-20 | $22.50 | $23.31 | 392,600 | — | — |
| 2006-03-17 | $22.37 | $23.18 | 584,800 | — | — |
| 2006-03-16 | $22.30 | $23.10 | 275,200 | — | — |
| 2006-03-15 | $22.34 | $23.14 | 667,800 | — | — |
| 2006-03-14 | $21.99 | $22.78 | 250,400 | — | — |
| 2006-03-13 | $21.72 | $22.50 | 386,600 | — | — |
| 2006-03-10 | $21.50 | $22.27 | 564,200 | — | — |
| 2006-03-09 | $21.41 | $22.18 | 359,600 | — | — |
| 2006-03-08 | $21.64 | $22.41 | 591,200 | — | — |
| 2006-03-07 | $21.67 | $22.45 | 624,200 | — | — |
| 2006-03-06 | $21.66 | $22.44 | 506,000 | — | — |
| 2006-03-03 | $21.82 | $22.61 | 349,400 | — | — |
| 2006-03-02 | $21.92 | $22.71 | 352,200 | — | — |
| 2006-03-01 | $22.00 | $22.80 | 1,361,600 | — | — |
| 2006-02-28 | $21.62 | $22.40 | 274,200 | — | — |
| 2006-02-27 | $22.08 | $22.88 | 278,800 | — | — |
| 2006-02-24 | $22.07 | $22.86 | 286,400 | — | — |
| 2006-02-23 | $21.92 | $22.70 | 827,800 | — | — |
| 2006-02-22 | $21.74 | $22.52 | 496,800 | — | — |
| 2006-02-21 | $21.54 | $22.32 | 594,200 | — | — |
| 2006-02-17 | $21.73 | $22.51 | 539,400 | — | — |
| 2006-02-16 | $21.49 | $22.26 | 708,000 | — | — |
| 2006-02-15 | $21.32 | $22.09 | 1,421,200 | — | — |
| 2006-02-14 | $21.03 | $21.78 | 2,061,600 | — | — |
| 2006-02-13 | $19.76 | $20.47 | 747,400 | — | — |
| 2006-02-10 | $19.58 | $20.28 | 349,400 | — | — |
| 2006-02-09 | $19.35 | $20.05 | 454,200 | — | — |
| 2006-02-08 | $19.50 | $20.20 | 349,000 | — | — |
| 2006-02-07 | $19.56 | $20.20 | 650,400 | — | — |
| 2006-02-06 | $19.70 | $20.35 | 728,200 | — | — |
| 2006-02-03 | $19.71 | $20.36 | 661,000 | — | — |
| 2006-02-02 | $19.55 | $20.19 | 1,194,000 | — | — |
| 2006-02-01 | $19.57 | $20.21 | 1,800,800 | — | — |
| 2006-01-31 | $19.15 | $19.78 | 745,600 | — | — |
| 2006-01-30 | $19.20 | $19.82 | 1,007,200 | — | — |
| 2006-01-27 | $19.05 | $19.67 | 1,674,200 | — | — |
| 2006-01-26 | $18.96 | $19.58 | 4,308,200 | — | — |
| 2006-01-25 | $18.96 | $19.58 | 1,870,800 | — | — |
| 2006-01-24 | $19.49 | $20.12 | 1,727,800 | — | — |
| 2006-01-23 | $19.04 | $19.66 | 1,970,400 | — | — |
| 2006-01-20 | $19.70 | $20.35 | 183,400 | — | — |
| 2006-01-19 | $19.98 | $20.63 | 234,000 | — | — |
| 2006-01-18 | $19.74 | $20.39 | 228,600 | — | — |
| 2006-01-17 | $19.92 | $20.57 | 496,800 | — | — |
| 2006-01-13 | $20.26 | $20.92 | 191,200 | — | — |
| 2006-01-12 | $20.20 | $20.86 | 279,800 | — | — |
| 2006-01-11 | $20.45 | $21.12 | 237,800 | — | — |
| 2006-01-10 | $20.09 | $20.75 | 346,000 | — | — |
| 2006-01-09 | $20.20 | $20.86 | 442,600 | — | — |
| 2006-01-06 | $19.50 | $20.15 | 215,200 | — | — |
| 2006-01-05 | $19.45 | $20.09 | 246,600 | — | — |
| 2006-01-04 | $19.56 | $20.20 | 495,600 | — | — |
| 2006-01-03 | $19.17 | $19.79 | 495,000 | — | — |