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 2026-09-02
- 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 | $31.50 | $31.50 | 3,311 | — | — |
| 2006-12-28 | $30.60 | $30.60 | 2,756 | — | — |
| 2006-12-27 | $31.23 | $31.23 | 3,111 | — | — |
| 2006-12-26 | $30.87 | $30.87 | 2,156 | — | — |
| 2006-12-22 | $30.87 | $30.87 | 3,244 | — | — |
| 2006-12-21 | $31.68 | $31.68 | 2,867 | — | — |
| 2006-12-20 | $29.07 | $29.07 | 1,244 | — | — |
| 2006-12-19 | $29.07 | $29.07 | 1,322 | — | — |
| 2006-12-18 | $28.89 | $28.89 | 3,756 | — | — |
| 2006-12-15 | $28.26 | $28.26 | 1,600 | — | — |
| 2006-12-14 | $30.15 | $30.15 | 4,989 | — | — |
| 2006-12-13 | $32.40 | $32.40 | 2,833 | — | — |
| 2006-12-12 | $33.21 | $33.21 | 6,267 | — | — |
| 2006-12-11 | $30.60 | $30.60 | 7,033 | — | — |
| 2006-12-08 | $29.43 | $29.43 | 6,989 | — | — |
| 2006-12-07 | $30.60 | $30.60 | 10,444 | — | — |
| 2006-12-06 | $34.47 | $34.47 | 4,067 | — | — |
| 2006-12-05 | $34.47 | $34.47 | 9,444 | — | — |
| 2006-12-04 | $36.63 | $36.63 | 18,867 | — | — |
| 2006-12-01 | $36.27 | $36.27 | 15,089 | — | — |
| 2006-11-30 | $35.46 | $35.46 | 114,789 | — | — |
| 2006-11-29 | $29.07 | $29.07 | 7,167 | — | — |
| 2006-11-28 | $26.46 | $26.46 | 9,978 | — | — |
| 2006-11-27 | $26.91 | $26.91 | 18,533 | — | — |
| 2006-11-24 | $23.85 | $23.85 | 1,878 | — | — |
| 2006-11-22 | $22.86 | $22.86 | 1,167 | — | — |
| 2006-11-21 | $21.60 | $21.60 | 1,611 | — | — |
| 2006-11-20 | $21.69 | $21.69 | 633 | — | — |
| 2006-11-17 | $21.69 | $21.69 | 556 | — | — |
| 2006-11-16 | $22.86 | $22.86 | 6,867 | — | — |
| 2006-11-15 | $21.60 | $21.60 | 2,611 | — | — |
| 2006-11-14 | $22.50 | $22.50 | 7,689 | — | — |
| 2006-11-13 | $22.95 | $22.95 | 1,756 | — | — |
| 2006-11-10 | $23.76 | $23.76 | 4,700 | — | — |
| 2006-11-09 | $23.40 | $23.40 | 12,311 | — | — |
| 2006-11-08 | $23.40 | $23.40 | 2,089 | — | — |
| 2006-11-07 | $23.76 | $23.76 | 2,844 | — | — |
| 2006-11-06 | $22.59 | $22.59 | 3,733 | — | — |
| 2006-11-03 | $21.96 | $21.96 | 13,733 | — | — |
| 2006-11-02 | $24.84 | $24.84 | 15,667 | — | — |
| 2006-11-01 | $23.94 | $23.94 | 7,822 | — | — |
| 2006-10-31 | $23.85 | $23.85 | 35,222 | — | — |
| 2006-10-30 | $27.99 | $27.99 | 36,756 | — | — |
| 2006-10-27 | $27.00 | $27.00 | 14,844 | — | — |
| 2006-10-26 | $24.57 | $24.57 | 7,978 | — | — |
| 2006-10-25 | $22.32 | $22.32 | 15,100 | — | — |
| 2006-10-24 | $22.32 | $22.32 | 27,167 | — | — |
| 2006-10-23 | $19.08 | $19.08 | 5,033 | — | — |
| 2006-10-20 | $18.18 | $18.18 | 2,300 | — | — |
| 2006-10-19 | $18.18 | $18.18 | 2,078 | — | — |
| 2006-10-18 | $18.45 | $18.45 | 3,122 | — | — |
| 2006-10-17 | $18.81 | $18.81 | 556 | — | — |
| 2006-10-16 | $18.81 | $18.81 | 2,556 | — | — |
| 2006-10-13 | $18.18 | $18.18 | 733 | — | — |
| 2006-10-12 | $18.27 | $18.27 | 2,267 | — | — |
| 2006-10-11 | $18.45 | $18.45 | 8,622 | — | — |
| 2006-10-10 | $19.08 | $19.08 | 11,822 | — | — |
| 2006-10-09 | $18.18 | $18.18 | 1,867 | — | — |
| 2006-10-06 | $18.09 | $18.09 | 2,978 | — | — |
| 2006-10-05 | $17.82 | $17.82 | 3,800 | — | — |
| 2006-10-04 | $18.63 | $18.63 | 9,878 | — | — |
| 2006-10-03 | $18.00 | $18.00 | 16,378 | — | — |
| 2006-10-02 | $18.63 | $18.63 | 24,822 | — | — |
| 2006-09-29 | $17.10 | $17.10 | 6,100 | — | — |
| 2006-09-28 | $15.84 | $15.84 | 1,678 | — | — |
| 2006-09-27 | $15.30 | $15.30 | 4,444 | — | — |
| 2006-09-26 | $15.30 | $15.30 | 3,667 | — | — |
| 2006-09-25 | $14.85 | $14.85 | 1,022 | — | — |
| 2006-09-22 | $14.85 | $14.85 | 5,589 | — | — |
| 2006-09-21 | $14.67 | $14.67 | 3,489 | — | — |
| 2006-09-20 | $13.68 | $13.68 | 633 | — | — |
| 2006-09-19 | $13.05 | $13.05 | 622 | — | — |
| 2006-09-18 | $13.05 | $13.05 | 1,144 | — | — |
| 2006-09-15 | $13.14 | $13.14 | 678 | — | — |
| 2006-09-14 | $12.78 | $12.78 | 0 | — | — |
| 2006-09-13 | $12.78 | $12.78 | 156 | — | — |
| 2006-09-12 | $12.60 | $12.60 | 78 | — | — |
| 2006-09-11 | $12.24 | $12.24 | 11 | — | — |
| 2006-09-08 | $13.23 | $13.23 | 233 | — | — |
| 2006-09-07 | $12.69 | $12.69 | 178 | — | — |
| 2006-09-06 | $12.87 | $12.87 | 22 | — | — |
| 2006-09-05 | $13.05 | $13.05 | 2,978 | — | — |
| 2006-09-01 | $13.05 | $13.05 | 56 | — | — |
| 2006-08-31 | $13.05 | $13.05 | 0 | — | — |
| 2006-08-30 | $13.05 | $13.05 | 256 | — | — |
| 2006-08-29 | $12.15 | $12.15 | 0 | — | — |
| 2006-08-28 | $12.15 | $12.15 | 344 | — | — |
| 2006-08-25 | $13.05 | $13.05 | 156 | — | — |
| 2006-08-24 | $12.60 | $12.60 | 111 | — | — |
| 2006-08-23 | $13.14 | $13.14 | 0 | — | — |
| 2006-08-22 | $13.14 | $13.14 | 533 | — | — |
| 2006-08-21 | $12.60 | $12.60 | 78 | — | — |
| 2006-08-18 | $12.60 | $12.60 | 0 | — | — |
| 2006-08-17 | $12.60 | $12.60 | 667 | — | — |
| 2006-08-16 | $12.24 | $12.24 | 167 | — | — |
| 2006-08-15 | $12.24 | $12.24 | 0 | — | — |
| 2006-08-14 | $12.24 | $12.24 | 756 | — | — |
| 2006-08-11 | $12.24 | $12.24 | 556 | — | — |
| 2006-08-10 | $11.97 | $11.97 | 444 | — | — |
| 2006-08-09 | $12.42 | $12.42 | 1,056 | — | — |
| 2006-08-08 | $12.78 | $12.78 | 2,500 | — | — |
| 2006-08-07 | $12.24 | $12.24 | 67 | — | — |
| 2006-08-04 | $12.69 | $12.69 | 256 | — | — |
| 2006-08-03 | $12.78 | $12.78 | 0 | — | — |
| 2006-08-02 | $12.78 | $12.78 | 767 | — | — |
| 2006-08-01 | $12.87 | $12.87 | 0 | — | — |
| 2006-07-31 | $12.87 | $12.87 | 400 | — | — |
| 2006-07-28 | $12.87 | $12.87 | 444 | — | — |
| 2006-07-27 | $12.78 | $12.78 | 33 | — | — |
| 2006-07-26 | $11.79 | $11.79 | 89 | — | — |
| 2006-07-25 | $13.50 | $13.50 | 200 | — | — |
| 2006-07-24 | $12.96 | $12.96 | 567 | — | — |
| 2006-07-21 | $13.41 | $13.41 | 11 | — | — |
| 2006-07-20 | $12.87 | $12.87 | 0 | — | — |
| 2006-07-19 | $12.87 | $12.87 | 244 | — | — |
| 2006-07-18 | $12.69 | $12.69 | 0 | — | — |
| 2006-07-17 | $12.69 | $12.69 | 0 | — | — |
| 2006-07-14 | $12.69 | $12.69 | 500 | — | — |
| 2006-07-13 | $12.42 | $12.42 | 111 | — | — |
| 2006-07-12 | $12.69 | $12.69 | 678 | — | — |
| 2006-07-11 | $13.05 | $13.05 | 156 | — | — |
| 2006-07-10 | $12.96 | $12.96 | 433 | — | — |
| 2006-07-07 | $12.96 | $12.96 | 167 | — | — |
| 2006-07-06 | $13.05 | $13.05 | 211 | — | — |
| 2006-07-05 | $13.05 | $13.05 | 156 | — | — |
| 2006-07-03 | $12.96 | $12.96 | 589 | — | — |
| 2006-06-30 | $13.14 | $13.14 | 133 | — | — |
| 2006-06-29 | $13.32 | $13.32 | 556 | — | — |
| 2006-06-28 | $12.60 | $12.60 | 111 | — | — |
| 2006-06-27 | $12.24 | $12.24 | 0 | — | — |
| 2006-06-26 | $12.24 | $12.24 | 211 | — | — |
| 2006-06-23 | $12.24 | $12.24 | 1,022 | — | — |
| 2006-06-22 | $12.51 | $12.51 | 456 | — | — |
| 2006-06-21 | $12.69 | $12.69 | 878 | — | — |
| 2006-06-20 | $12.24 | $12.24 | 767 | — | — |
| 2006-06-19 | $13.14 | $13.14 | 111 | — | — |
| 2006-06-16 | $12.78 | $12.78 | 500 | — | — |
| 2006-06-15 | $13.59 | $13.59 | 244 | — | — |
| 2006-06-14 | $12.33 | $12.33 | 222 | — | — |
| 2006-06-13 | $12.87 | $12.87 | 0 | — | — |
| 2006-06-12 | $12.87 | $12.87 | 156 | — | — |
| 2006-06-09 | $12.60 | $12.60 | 400 | — | — |
| 2006-06-08 | $12.69 | $12.69 | 1,656 | — | — |
| 2006-06-07 | $12.51 | $12.51 | 1,011 | — | — |
| 2006-06-06 | $13.05 | $13.05 | 156 | — | — |
| 2006-06-05 | $13.05 | $13.05 | 1,978 | — | — |
| 2006-06-02 | $13.05 | $13.05 | 178 | — | — |
| 2006-06-01 | $12.60 | $12.60 | 333 | — | — |
| 2006-05-31 | $13.50 | $13.50 | 378 | — | — |
| 2006-05-30 | $13.77 | $13.77 | 2,689 | — | — |
| 2006-05-26 | $14.04 | $14.04 | 778 | — | — |
| 2006-05-25 | $13.95 | $13.95 | 267 | — | — |
| 2006-05-24 | $13.68 | $13.68 | 733 | — | — |
| 2006-05-23 | $13.59 | $13.59 | 722 | — | — |
| 2006-05-22 | $13.14 | $13.14 | 3,700 | — | — |
| 2006-05-19 | $14.13 | $14.13 | 56 | — | — |
| 2006-05-18 | $14.22 | $14.22 | 489 | — | — |
| 2006-05-17 | $14.49 | $14.49 | 3,433 | — | — |
| 2006-05-16 | $15.12 | $15.12 | 11 | — | — |
| 2006-05-15 | $13.86 | $13.86 | 33 | — | — |
| 2006-05-12 | $14.49 | $14.49 | 2,778 | — | — |
| 2006-05-11 | $15.30 | $15.30 | 3,078 | — | — |
| 2006-05-10 | $13.95 | $13.95 | 844 | — | — |
| 2006-05-09 | $14.04 | $14.04 | 700 | — | — |
| 2006-05-08 | $14.13 | $14.13 | 2,278 | — | — |
| 2006-05-05 | $14.94 | $14.94 | 13,100 | — | — |
| 2006-05-04 | $13.59 | $13.59 | 2,700 | — | — |
| 2006-05-03 | $12.15 | $12.15 | 544 | — | — |
| 2006-05-02 | $12.42 | $12.42 | 344 | — | — |
| 2006-05-01 | $13.14 | $13.14 | 189 | — | — |
| 2006-04-28 | $13.23 | $13.23 | 1,122 | — | — |
| 2006-04-27 | $13.41 | $13.41 | 500 | — | — |
| 2006-04-26 | $13.41 | $13.41 | 7,756 | — | — |
| 2006-04-25 | $12.60 | $12.60 | 1,578 | — | — |
| 2006-04-24 | $12.51 | $12.51 | 13,956 | — | — |
| 2006-04-21 | $12.15 | $12.15 | 233 | — | — |
| 2006-04-20 | $12.60 | $12.60 | 5,911 | — | — |
| 2006-04-19 | $12.78 | $12.78 | 989 | — | — |
| 2006-04-18 | $12.15 | $12.15 | 311 | — | — |
| 2006-04-17 | $11.70 | $11.70 | 0 | — | — |
| 2006-04-13 | $11.70 | $11.70 | 733 | — | — |
| 2006-04-12 | $11.79 | $11.79 | 67 | — | — |
| 2006-04-11 | $12.15 | $12.15 | 111 | — | — |
| 2006-04-10 | $12.24 | $12.24 | 2,000 | — | — |
| 2006-04-07 | $12.15 | $12.15 | 911 | — | — |
| 2006-04-06 | $12.06 | $12.06 | 67 | — | — |
| 2006-04-05 | $12.15 | $12.15 | 1,300 | — | — |
| 2006-04-04 | $12.06 | $12.06 | 1,989 | — | — |
| 2006-04-03 | $11.43 | $11.43 | 389 | — | — |
| 2006-03-31 | $12.15 | $12.15 | 944 | — | — |
| 2006-03-30 | $12.06 | $12.06 | 56 | — | — |
| 2006-03-29 | $12.06 | $12.06 | 1,744 | — | — |
| 2006-03-28 | $11.61 | $11.61 | 122 | — | — |
| 2006-03-27 | $11.07 | $11.07 | 33 | — | — |
| 2006-03-24 | $11.70 | $11.70 | 0 | — | — |
| 2006-03-23 | $11.70 | $11.70 | 22 | — | — |
| 2006-03-22 | $11.16 | $11.16 | 111 | — | — |
| 2006-03-21 | $11.52 | $11.52 | 0 | — | — |
| 2006-03-20 | $11.52 | $11.52 | 456 | — | — |
| 2006-03-17 | $10.53 | $10.53 | 122 | — | — |
| 2006-03-16 | $12.06 | $12.06 | 0 | — | — |
| 2006-03-15 | $12.06 | $12.06 | 122 | — | — |
| 2006-03-14 | $12.15 | $12.15 | 222 | — | — |
| 2006-03-13 | $11.34 | $11.34 | 311 | — | — |
| 2006-03-10 | $11.43 | $11.43 | 333 | — | — |
| 2006-03-09 | $11.25 | $11.25 | 11 | — | — |
| 2006-03-08 | $11.34 | $11.34 | 333 | — | — |
| 2006-03-07 | $11.34 | $11.34 | 11 | — | — |
| 2006-03-06 | $11.25 | $11.25 | 44 | — | — |
| 2006-03-03 | $12.06 | $12.06 | 311 | — | — |
| 2006-03-02 | $11.07 | $11.07 | 22 | — | — |
| 2006-03-01 | $11.16 | $11.16 | 644 | — | — |
| 2006-02-28 | $11.70 | $11.70 | 789 | — | — |
| 2006-02-27 | $12.06 | $12.06 | 933 | — | — |
| 2006-02-24 | $11.25 | $11.25 | 0 | — | — |
| 2006-02-23 | $11.25 | $11.25 | 56 | — | — |
| 2006-02-22 | $11.25 | $11.25 | 622 | — | — |
| 2006-02-21 | $11.16 | $11.16 | 378 | — | — |
| 2006-02-17 | $11.97 | $11.97 | 0 | — | — |
| 2006-02-16 | $11.97 | $11.97 | 111 | — | — |
| 2006-02-15 | $12.06 | $12.06 | 1,567 | — | — |
| 2006-02-14 | $11.34 | $11.34 | 122 | — | — |
| 2006-02-13 | $12.15 | $12.15 | 0 | — | — |
| 2006-02-10 | $12.15 | $12.15 | 0 | — | — |
| 2006-02-09 | $12.15 | $12.15 | 1,456 | — | — |
| 2006-02-08 | $11.25 | $11.25 | 0 | — | — |
| 2006-02-07 | $11.25 | $11.25 | 633 | — | — |
| 2006-02-06 | $12.15 | $12.15 | 133 | — | — |
| 2006-02-03 | $12.15 | $12.15 | 0 | — | — |
| 2006-02-02 | $12.15 | $12.15 | 356 | — | — |
| 2006-02-01 | $12.15 | $12.15 | 0 | — | — |
| 2006-01-31 | $12.15 | $12.15 | 578 | — | — |
| 2006-01-30 | $11.70 | $11.70 | 1,567 | — | — |
| 2006-01-27 | $12.60 | $12.60 | 244 | — | — |
| 2006-01-26 | $12.24 | $12.24 | 0 | — | — |
| 2006-01-25 | $12.24 | $12.24 | 600 | — | — |
| 2006-01-24 | $11.70 | $11.70 | 778 | — | — |
| 2006-01-23 | $11.70 | $11.70 | 111 | — | — |
| 2006-01-20 | $11.79 | $11.79 | 367 | — | — |
| 2006-01-19 | $11.88 | $11.88 | 989 | — | — |
| 2006-01-18 | $11.88 | $11.88 | 89 | — | — |
| 2006-01-17 | $12.15 | $12.15 | 144 | — | — |
| 2006-01-13 | $12.15 | $12.15 | 11 | — | — |
| 2006-01-12 | $11.97 | $11.97 | 111 | — | — |
| 2006-01-11 | $12.15 | $12.15 | 422 | — | — |
| 2006-01-10 | $11.88 | $11.88 | 0 | — | — |
| 2006-01-09 | $11.88 | $11.88 | 22 | — | — |
| 2006-01-06 | $12.87 | $12.87 | 333 | — | — |
| 2006-01-05 | $11.88 | $11.88 | 267 | — | — |
| 2006-01-04 | $11.97 | $11.97 | 89 | — | — |
| 2006-01-03 | $12.06 | $12.06 | 0 | — | — |