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
- 1980-10-24 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 | $16.07 | $139.79 | 116,300 | — | — |
| 2006-12-28 | $16.10 | $140.05 | 86,800 | — | — |
| 2006-12-27 | $16.02 | $139.35 | 112,500 | — | — |
| 2006-12-26 | $16.12 | $139.26 | 165,100 | — | — |
| 2006-12-22 | $16.08 | $138.92 | 112,500 | — | — |
| 2006-12-21 | $15.94 | $137.71 | 147,700 | — | — |
| 2006-12-20 | $15.95 | $137.80 | 146,900 | — | — |
| 2006-12-19 | $15.99 | $138.14 | 157,100 | — | — |
| 2006-12-18 | $15.99 | $138.14 | 201,600 | — | — |
| 2006-12-15 | $16.05 | $138.66 | 186,300 | — | — |
| 2006-12-14 | $16.15 | $139.52 | 135,100 | — | — |
| 2006-12-13 | $16.37 | $141.42 | 106,700 | — | — |
| 2006-12-12 | $16.25 | $140.39 | 165,700 | — | — |
| 2006-12-11 | $16.21 | $140.04 | 138,200 | — | — |
| 2006-12-08 | $16.31 | $140.91 | 132,400 | — | — |
| 2006-12-07 | $16.45 | $142.12 | 122,900 | — | — |
| 2006-12-06 | $16.35 | $141.25 | 194,600 | — | — |
| 2006-12-05 | $16.42 | $141.86 | 169,800 | — | — |
| 2006-12-04 | $16.51 | $142.63 | 107,900 | — | — |
| 2006-12-01 | $16.50 | $142.55 | 175,100 | — | — |
| 2006-11-30 | $16.52 | $142.72 | 224,100 | — | — |
| 2006-11-29 | $16.64 | $143.76 | 213,100 | — | — |
| 2006-11-28 | $16.46 | $142.20 | 89,800 | — | — |
| 2006-11-27 | $16.40 | $140.87 | 123,800 | — | — |
| 2006-11-24 | $16.41 | $140.96 | 36,900 | — | — |
| 2006-11-22 | $16.43 | $141.13 | 110,400 | — | — |
| 2006-11-21 | $16.47 | $141.47 | 128,600 | — | — |
| 2006-11-20 | $16.27 | $139.75 | 159,100 | — | — |
| 2006-11-17 | $16.39 | $140.79 | 189,900 | — | — |
| 2006-11-16 | $16.24 | $139.50 | 226,500 | — | — |
| 2006-11-15 | $16.50 | $141.73 | 211,600 | — | — |
| 2006-11-14 | $16.49 | $141.64 | 176,000 | — | — |
| 2006-11-13 | $16.55 | $142.16 | 165,600 | — | — |
| 2006-11-10 | $16.51 | $141.82 | 139,400 | — | — |
| 2006-11-09 | $16.47 | $141.47 | 283,200 | — | — |
| 2006-11-08 | $16.47 | $141.47 | 155,400 | — | — |
| 2006-11-07 | $16.37 | $140.61 | 173,300 | — | — |
| 2006-11-06 | $16.48 | $141.56 | 150,200 | — | — |
| 2006-11-03 | $16.50 | $141.73 | 154,200 | — | — |
| 2006-11-02 | $16.25 | $139.58 | 207,700 | — | — |
| 2006-11-01 | $16.37 | $140.61 | 342,100 | — | — |
| 2006-10-31 | $16.31 | $140.10 | 171,100 | — | — |
| 2006-10-30 | $16.13 | $138.55 | 133,800 | — | — |
| 2006-10-27 | $16.36 | $140.53 | 124,300 | — | — |
| 2006-10-26 | $16.48 | $140.61 | 209,900 | — | — |
| 2006-10-25 | $16.59 | $141.55 | 262,700 | — | — |
| 2006-10-24 | $16.28 | $138.91 | 211,400 | — | — |
| 2006-10-23 | $15.92 | $135.84 | 213,700 | — | — |
| 2006-10-20 | $16.16 | $137.88 | 286,300 | — | — |
| 2006-10-19 | $16.28 | $138.91 | 146,000 | — | — |
| 2006-10-18 | $16.13 | $137.63 | 238,400 | — | — |
| 2006-10-17 | $16.48 | $140.61 | 237,300 | — | — |
| 2006-10-16 | $16.40 | $139.93 | 289,800 | — | — |
| 2006-10-13 | $16.13 | $137.63 | 239,600 | — | — |
| 2006-10-12 | $16.02 | $136.69 | 121,800 | — | — |
| 2006-10-11 | $15.88 | $135.49 | 157,300 | — | — |
| 2006-10-10 | $15.97 | $136.26 | 208,100 | — | — |
| 2006-10-09 | $15.91 | $135.75 | 156,500 | — | — |
| 2006-10-06 | $15.85 | $135.24 | 135,100 | — | — |
| 2006-10-05 | $15.96 | $136.18 | 202,800 | — | — |
| 2006-10-04 | $15.74 | $134.30 | 345,700 | — | — |
| 2006-10-03 | $15.61 | $133.19 | 292,000 | — | — |
| 2006-10-02 | $15.96 | $136.18 | 207,700 | — | — |
| 2006-09-29 | $16.04 | $136.86 | 314,900 | — | — |
| 2006-09-28 | $16.21 | $138.31 | 309,800 | — | — |
| 2006-09-27 | $16.19 | $138.14 | 264,100 | — | — |
| 2006-09-26 | $16.12 | $136.33 | 272,400 | — | — |
| 2006-09-25 | $15.77 | $133.37 | 292,100 | — | — |
| 2006-09-22 | $15.90 | $134.47 | 247,800 | — | — |
| 2006-09-21 | $15.83 | $133.88 | 291,600 | — | — |
| 2006-09-20 | $15.90 | $134.47 | 312,100 | — | — |
| 2006-09-19 | $15.98 | $135.15 | 288,200 | — | — |
| 2006-09-18 | $15.99 | $135.23 | 241,600 | — | — |
| 2006-09-15 | $15.93 | $134.72 | 220,800 | — | — |
| 2006-09-14 | $15.71 | $132.86 | 344,300 | — | — |
| 2006-09-13 | $16.00 | $135.32 | 264,300 | — | — |
| 2006-09-12 | $15.47 | $130.83 | 244,200 | — | — |
| 2006-09-11 | $15.43 | $130.50 | 384,400 | — | — |
| 2006-09-08 | $15.55 | $131.51 | 373,500 | — | — |
| 2006-09-07 | $15.90 | $134.47 | 331,800 | — | — |
| 2006-09-06 | $16.04 | $135.65 | 345,800 | — | — |
| 2006-09-05 | $16.44 | $139.04 | 388,400 | — | — |
| 2006-09-01 | $16.40 | $138.70 | 320,600 | — | — |
| 2006-08-31 | $16.44 | $139.04 | 446,500 | — | — |
| 2006-08-30 | $16.40 | $138.70 | 443,500 | — | — |
| 2006-08-29 | $16.31 | $137.94 | 392,500 | — | — |
| 2006-08-28 | $16.45 | $138.06 | 612,200 | — | — |
| 2006-08-25 | $16.50 | $138.48 | 399,200 | — | — |
| 2006-08-24 | $16.35 | $137.22 | 278,500 | — | — |
| 2006-08-23 | $16.34 | $137.13 | 488,200 | — | — |
| 2006-08-22 | $16.20 | $135.96 | 652,300 | — | — |
| 2006-08-21 | $16.08 | $134.95 | 1,233,800 | — | — |
| 2006-08-18 | $15.55 | $130.50 | 3,258,900 | — | — |
| 2006-08-17 | $15.52 | $130.25 | 786,000 | — | — |
| 2006-08-16 | $15.86 | $133.10 | 380,800 | — | — |
| 2006-08-15 | $16.13 | $135.37 | 499,200 | — | — |
| 2006-08-14 | $16.63 | $139.57 | 148,200 | — | — |
| 2006-08-11 | $16.98 | $142.50 | 89,300 | — | — |
| 2006-08-10 | $16.97 | $142.42 | 225,100 | — | — |
| 2006-08-09 | $16.95 | $142.25 | 198,900 | — | — |
| 2006-08-08 | $16.95 | $142.25 | 166,900 | — | — |
| 2006-08-07 | $16.61 | $139.40 | 200,800 | — | — |
| 2006-08-04 | $16.49 | $138.39 | 146,600 | — | — |
| 2006-08-03 | $16.84 | $141.33 | 100,800 | — | — |
| 2006-08-02 | $16.83 | $141.25 | 131,000 | — | — |
| 2006-08-01 | $16.74 | $140.49 | 92,500 | — | — |
| 2006-07-31 | $16.82 | $141.16 | 150,800 | — | — |
| 2006-07-28 | $16.51 | $138.56 | 85,100 | — | — |
| 2006-07-27 | $16.61 | $139.40 | 169,200 | — | — |
| 2006-07-26 | $16.69 | $138.98 | 235,100 | — | — |
| 2006-07-25 | $16.45 | $136.98 | 241,900 | — | — |
| 2006-07-24 | $16.14 | $134.40 | 238,100 | — | — |
| 2006-07-21 | $15.83 | $131.82 | 111,900 | — | — |
| 2006-07-20 | $15.74 | $131.07 | 69,000 | — | — |
| 2006-07-19 | $15.85 | $131.98 | 98,300 | — | — |
| 2006-07-18 | $15.83 | $131.82 | 99,900 | — | — |
| 2006-07-17 | $15.63 | $130.15 | 97,900 | — | — |
| 2006-07-14 | $15.93 | $132.65 | 109,200 | — | — |
| 2006-07-13 | $16.00 | $133.23 | 122,500 | — | — |
| 2006-07-12 | $15.69 | $130.65 | 100,000 | — | — |
| 2006-07-11 | $15.90 | $132.40 | 192,500 | — | — |
| 2006-07-10 | $15.70 | $130.74 | 77,900 | — | — |
| 2006-07-07 | $15.53 | $129.32 | 111,400 | — | — |
| 2006-07-06 | $15.54 | $129.40 | 88,900 | — | — |
| 2006-07-05 | $15.55 | $129.49 | 106,900 | — | — |
| 2006-07-03 | $15.59 | $129.82 | 28,400 | — | — |
| 2006-06-30 | $15.45 | $128.65 | 112,100 | — | — |
| 2006-06-29 | $15.49 | $128.99 | 131,000 | — | — |
| 2006-06-28 | $15.30 | $127.40 | 73,300 | — | — |
| 2006-06-27 | $15.36 | $127.02 | 145,000 | — | — |
| 2006-06-26 | $15.23 | $125.95 | 128,200 | — | — |
| 2006-06-23 | $15.16 | $125.37 | 225,000 | — | — |
| 2006-06-22 | $15.07 | $124.62 | 181,400 | — | — |
| 2006-06-21 | $15.02 | $124.21 | 117,400 | — | — |
| 2006-06-20 | $14.83 | $122.64 | 155,500 | — | — |
| 2006-06-19 | $15.02 | $124.21 | 115,900 | — | — |
| 2006-06-16 | $15.45 | $127.77 | 66,500 | — | — |
| 2006-06-15 | $15.36 | $127.02 | 113,500 | — | — |
| 2006-06-14 | $14.91 | $123.30 | 150,900 | — | — |
| 2006-06-13 | $14.53 | $120.16 | 281,000 | — | — |
| 2006-06-12 | $15.09 | $124.79 | 103,200 | — | — |
| 2006-06-09 | $15.63 | $129.25 | 84,200 | — | — |
| 2006-06-08 | $15.53 | $128.43 | 155,500 | — | — |
| 2006-06-07 | $15.39 | $127.27 | 117,600 | — | — |
| 2006-06-06 | $15.41 | $127.43 | 83,500 | — | — |
| 2006-06-05 | $15.52 | $128.34 | 115,600 | — | — |
| 2006-06-02 | $15.83 | $130.91 | 166,300 | — | — |
| 2006-06-01 | $15.71 | $129.92 | 94,100 | — | — |
| 2006-05-31 | $15.62 | $129.17 | 92,600 | — | — |
| 2006-05-30 | $15.56 | $128.68 | 139,800 | — | — |
| 2006-05-26 | $15.85 | $131.07 | 84,700 | — | — |
| 2006-05-25 | $15.78 | $129.70 | 89,700 | — | — |
| 2006-05-24 | $15.56 | $127.89 | 89,300 | — | — |
| 2006-05-23 | $15.72 | $129.21 | 139,600 | — | — |
| 2006-05-22 | $15.38 | $126.41 | 158,800 | — | — |
| 2006-05-19 | $15.66 | $128.71 | 190,400 | — | — |
| 2006-05-18 | $15.75 | $129.45 | 132,000 | — | — |
| 2006-05-17 | $15.65 | $128.63 | 110,600 | — | — |
| 2006-05-16 | $15.86 | $130.36 | 120,000 | — | — |
| 2006-05-15 | $15.38 | $126.41 | 247,700 | — | — |
| 2006-05-12 | $16.00 | $131.51 | 173,700 | — | — |
| 2006-05-11 | $16.30 | $133.97 | 125,600 | — | — |
| 2006-05-10 | $16.43 | $135.04 | 98,000 | — | — |
| 2006-05-09 | $16.38 | $134.63 | 135,900 | — | — |
| 2006-05-08 | $16.46 | $135.29 | 147,000 | — | — |
| 2006-05-05 | $16.57 | $136.19 | 66,700 | — | — |
| 2006-05-04 | $16.43 | $135.04 | 91,400 | — | — |
| 2006-05-03 | $16.64 | $136.77 | 103,000 | — | — |
| 2006-05-02 | $16.64 | $136.77 | 170,600 | — | — |
| 2006-05-01 | $16.52 | $135.78 | 184,800 | — | — |
| 2006-04-28 | $16.35 | $134.39 | 136,500 | — | — |
| 2006-04-27 | $15.96 | $131.18 | 163,100 | — | — |
| 2006-04-26 | $16.11 | $132.41 | 124,400 | — | — |
| 2006-04-25 | $16.25 | $132.78 | 192,900 | — | — |
| 2006-04-24 | $16.16 | $132.05 | 213,100 | — | — |
| 2006-04-21 | $16.60 | $135.64 | 228,000 | — | — |
| 2006-04-20 | $16.24 | $132.70 | 185,700 | — | — |
| 2006-04-19 | $16.47 | $134.58 | 281,000 | — | — |
| 2006-04-18 | $16.63 | $135.89 | 382,800 | — | — |
| 2006-04-17 | $16.77 | $137.03 | 241,100 | — | — |
| 2006-04-13 | $16.75 | $136.87 | 136,200 | — | — |
| 2006-04-12 | $16.52 | $134.99 | 121,000 | — | — |
| 2006-04-11 | $16.64 | $135.97 | 165,300 | — | — |
| 2006-04-10 | $16.51 | $134.91 | 146,900 | — | — |
| 2006-04-07 | $16.32 | $133.35 | 144,900 | — | — |
| 2006-04-06 | $16.44 | $134.34 | 172,800 | — | — |
| 2006-04-05 | $16.45 | $134.42 | 166,500 | — | — |
| 2006-04-04 | $16.17 | $132.13 | 146,100 | — | — |
| 2006-04-03 | $16.20 | $132.37 | 250,300 | — | — |
| 2006-03-31 | $16.17 | $132.13 | 120,000 | — | — |
| 2006-03-30 | $16.26 | $132.86 | 173,300 | — | — |
| 2006-03-29 | $16.21 | $132.46 | 204,600 | — | — |
| 2006-03-28 | $16.17 | $131.03 | 308,900 | — | — |
| 2006-03-27 | $16.20 | $131.28 | 304,600 | — | — |
| 2006-03-24 | $16.18 | $131.12 | 252,200 | — | — |
| 2006-03-23 | $16.01 | $129.74 | 174,600 | — | — |
| 2006-03-22 | $15.99 | $129.58 | 203,400 | — | — |
| 2006-03-21 | $15.69 | $127.14 | 137,100 | — | — |
| 2006-03-20 | $15.78 | $127.87 | 145,800 | — | — |
| 2006-03-17 | $16.05 | $130.06 | 116,800 | — | — |
| 2006-03-16 | $16.06 | $130.14 | 245,900 | — | — |
| 2006-03-15 | $16.00 | $129.66 | 221,500 | — | — |
| 2006-03-14 | $15.83 | $128.28 | 256,200 | — | — |
| 2006-03-13 | $15.41 | $124.88 | 176,400 | — | — |
| 2006-03-10 | $14.87 | $120.50 | 114,500 | — | — |
| 2006-03-09 | $14.76 | $119.61 | 159,700 | — | — |
| 2006-03-08 | $14.43 | $116.93 | 625,300 | — | — |
| 2006-03-07 | $14.98 | $121.39 | 231,700 | — | — |
| 2006-03-06 | $15.20 | $123.17 | 239,500 | — | — |
| 2006-03-03 | $15.53 | $125.85 | 95,400 | — | — |
| 2006-03-02 | $15.66 | $126.90 | 124,700 | — | — |
| 2006-03-01 | $15.73 | $127.47 | 187,900 | — | — |
| 2006-02-28 | $15.84 | $128.36 | 149,600 | — | — |
| 2006-02-27 | $15.70 | $127.23 | 138,100 | — | — |
| 2006-02-24 | $15.85 | $128.44 | 155,400 | — | — |
| 2006-02-23 | $15.85 | $127.44 | 134,200 | — | — |
| 2006-02-22 | $15.88 | $127.68 | 271,200 | — | — |
| 2006-02-21 | $16.21 | $130.33 | 305,000 | — | — |
| 2006-02-17 | $16.20 | $130.25 | 189,600 | — | — |
| 2006-02-16 | $15.85 | $127.44 | 136,600 | — | — |
| 2006-02-15 | $15.52 | $124.78 | 147,600 | — | — |
| 2006-02-14 | $15.33 | $123.26 | 335,500 | — | — |
| 2006-02-13 | $15.60 | $125.43 | 152,500 | — | — |
| 2006-02-10 | $15.78 | $126.87 | 231,700 | — | — |
| 2006-02-09 | $15.75 | $126.63 | 153,500 | — | — |
| 2006-02-08 | $15.85 | $127.44 | 154,600 | — | — |
| 2006-02-07 | $15.83 | $127.28 | 210,500 | — | — |
| 2006-02-06 | $16.20 | $130.25 | 189,700 | — | — |
| 2006-02-03 | $15.88 | $127.68 | 187,900 | — | — |
| 2006-02-02 | $15.92 | $128.00 | 288,600 | — | — |
| 2006-02-01 | $16.05 | $129.04 | 222,800 | — | — |
| 2006-01-31 | $16.21 | $130.33 | 174,700 | — | — |
| 2006-01-30 | $16.43 | $132.10 | 302,700 | — | — |
| 2006-01-27 | $16.40 | $131.86 | 280,900 | — | — |
| 2006-01-26 | $16.60 | $132.32 | 294,700 | — | — |
| 2006-01-25 | $16.59 | $132.25 | 398,500 | — | — |
| 2006-01-24 | $16.65 | $132.72 | 603,600 | — | — |
| 2006-01-23 | $16.44 | $131.05 | 1,181,000 | — | — |
| 2006-01-20 | $15.75 | $125.55 | 294,200 | — | — |
| 2006-01-19 | $15.75 | $125.55 | 196,600 | — | — |
| 2006-01-18 | $15.61 | $124.43 | 218,600 | — | — |
| 2006-01-17 | $15.75 | $125.55 | 222,800 | — | — |
| 2006-01-13 | $15.60 | $124.35 | 103,300 | — | — |
| 2006-01-12 | $15.54 | $123.88 | 229,200 | — | — |
| 2006-01-11 | $15.65 | $124.75 | 195,200 | — | — |
| 2006-01-10 | $15.67 | $124.91 | 250,300 | — | — |
| 2006-01-09 | $15.65 | $124.75 | 109,600 | — | — |
| 2006-01-06 | $15.72 | $125.31 | 176,500 | — | — |
| 2006-01-05 | $15.65 | $124.75 | 168,500 | — | — |
| 2006-01-04 | $15.65 | $124.75 | 141,000 | — | — |
| 2006-01-03 | $15.68 | $124.99 | 250,300 | — | — |