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
- 1983-07-01 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 | $20.21 | $26.53 | 315,450 | — | — |
| 2006-12-28 | $20.35 | $26.72 | 282,900 | — | — |
| 2006-12-27 | $20.51 | $26.84 | 323,550 | — | — |
| 2006-12-26 | $20.33 | $26.60 | 572,550 | — | — |
| 2006-12-22 | $20.07 | $26.27 | 595,050 | — | — |
| 2006-12-21 | $20.19 | $26.43 | 682,950 | — | — |
| 2006-12-20 | $20.46 | $26.78 | 645,300 | — | — |
| 2006-12-19 | $20.39 | $26.69 | 1,009,950 | — | — |
| 2006-12-18 | $20.60 | $26.96 | 609,750 | — | — |
| 2006-12-15 | $20.95 | $27.42 | 924,000 | — | — |
| 2006-12-14 | $20.96 | $27.43 | 419,700 | — | — |
| 2006-12-13 | $20.95 | $27.42 | 402,750 | — | — |
| 2006-12-12 | $21.10 | $27.62 | 489,900 | — | — |
| 2006-12-11 | $21.13 | $27.65 | 330,900 | — | — |
| 2006-12-08 | $21.25 | $27.81 | 332,250 | — | — |
| 2006-12-07 | $21.16 | $27.70 | 364,650 | — | — |
| 2006-12-06 | $21.35 | $27.95 | 314,850 | — | — |
| 2006-12-05 | $21.35 | $27.95 | 378,900 | — | — |
| 2006-12-04 | $21.37 | $27.97 | 468,750 | — | — |
| 2006-12-01 | $20.65 | $27.03 | 788,400 | — | — |
| 2006-11-30 | $21.01 | $27.49 | 630,900 | — | — |
| 2006-11-29 | $21.22 | $27.77 | 397,050 | — | — |
| 2006-11-28 | $21.19 | $27.73 | 530,100 | — | — |
| 2006-11-27 | $21.07 | $27.57 | 411,900 | — | — |
| 2006-11-24 | $22.04 | $28.85 | 75,450 | — | — |
| 2006-11-22 | $22.13 | $28.97 | 304,650 | — | — |
| 2006-11-21 | $21.96 | $28.74 | 443,100 | — | — |
| 2006-11-20 | $21.87 | $28.63 | 432,600 | — | — |
| 2006-11-17 | $22.01 | $28.81 | 373,800 | — | — |
| 2006-11-16 | $22.19 | $29.05 | 494,550 | — | — |
| 2006-11-15 | $22.16 | $29.00 | 361,050 | — | — |
| 2006-11-14 | $22.03 | $28.84 | 559,050 | — | — |
| 2006-11-13 | $21.75 | $28.46 | 438,750 | — | — |
| 2006-11-10 | $21.59 | $28.26 | 489,450 | — | — |
| 2006-11-09 | $21.03 | $27.52 | 450,600 | — | — |
| 2006-11-08 | $21.55 | $28.20 | 441,000 | — | — |
| 2006-11-07 | $21.52 | $28.17 | 507,750 | — | — |
| 2006-11-06 | $21.33 | $27.91 | 407,400 | — | — |
| 2006-11-03 | $20.67 | $27.06 | 272,250 | — | — |
| 2006-11-02 | $20.90 | $27.35 | 536,700 | — | — |
| 2006-11-01 | $20.61 | $26.98 | 500,550 | — | — |
| 2006-10-31 | $21.24 | $27.80 | 499,350 | — | — |
| 2006-10-30 | $21.23 | $27.79 | 419,250 | — | — |
| 2006-10-27 | $20.90 | $27.35 | 317,700 | — | — |
| 2006-10-26 | $21.37 | $27.97 | 336,750 | — | — |
| 2006-10-25 | $21.18 | $27.72 | 934,050 | — | — |
| 2006-10-24 | $20.77 | $27.18 | 517,650 | — | — |
| 2006-10-23 | $20.53 | $26.87 | 231,000 | — | — |
| 2006-10-20 | $20.28 | $26.54 | 438,750 | — | — |
| 2006-10-19 | $20.49 | $26.82 | 301,650 | — | — |
| 2006-10-18 | $20.61 | $26.97 | 524,400 | — | — |
| 2006-10-17 | $20.47 | $26.79 | 484,950 | — | — |
| 2006-10-16 | $20.85 | $27.29 | 363,600 | — | — |
| 2006-10-13 | $20.93 | $27.40 | 515,250 | — | — |
| 2006-10-12 | $20.88 | $27.33 | 597,150 | — | — |
| 2006-10-11 | $20.53 | $26.87 | 859,350 | — | — |
| 2006-10-10 | $20.70 | $27.09 | 541,200 | — | — |
| 2006-10-09 | $20.73 | $27.14 | 906,450 | — | — |
| 2006-10-06 | $20.16 | $26.39 | 347,850 | — | — |
| 2006-10-05 | $20.35 | $26.63 | 727,050 | — | — |
| 2006-10-04 | $20.02 | $26.20 | 571,350 | — | — |
| 2006-10-03 | $19.53 | $25.57 | 386,850 | — | — |
| 2006-10-02 | $19.25 | $25.19 | 557,400 | — | — |
| 2006-09-29 | $19.49 | $25.51 | 657,900 | — | — |
| 2006-09-28 | $19.47 | $25.48 | 508,050 | — | — |
| 2006-09-27 | $19.37 | $25.28 | 628,800 | — | — |
| 2006-09-26 | $19.79 | $25.83 | 590,700 | — | — |
| 2006-09-25 | $19.69 | $25.70 | 510,300 | — | — |
| 2006-09-22 | $19.33 | $25.23 | 329,850 | — | — |
| 2006-09-21 | $19.51 | $25.46 | 629,850 | — | — |
| 2006-09-20 | $19.59 | $25.57 | 824,400 | — | — |
| 2006-09-19 | $18.91 | $24.69 | 1,080,150 | — | — |
| 2006-09-18 | $19.36 | $25.27 | 489,750 | — | — |
| 2006-09-15 | $19.61 | $25.60 | 557,100 | — | — |
| 2006-09-14 | $19.66 | $25.66 | 424,650 | — | — |
| 2006-09-13 | $19.63 | $25.62 | 612,150 | — | — |
| 2006-09-12 | $19.35 | $25.25 | 713,850 | — | — |
| 2006-09-11 | $18.79 | $24.52 | 352,200 | — | — |
| 2006-09-08 | $18.71 | $24.43 | 483,900 | — | — |
| 2006-09-07 | $18.68 | $24.38 | 781,500 | — | — |
| 2006-09-06 | $18.64 | $24.33 | 648,000 | — | — |
| 2006-09-05 | $19.08 | $24.90 | 701,550 | — | — |
| 2006-09-01 | $18.93 | $24.71 | 942,150 | — | — |
| 2006-08-31 | $18.48 | $24.12 | 347,100 | — | — |
| 2006-08-30 | $18.27 | $23.85 | 492,900 | — | — |
| 2006-08-29 | $18.43 | $24.05 | 590,700 | — | — |
| 2006-08-28 | $18.45 | $24.09 | 1,112,550 | — | — |
| 2006-08-25 | $18.11 | $23.64 | 1,077,750 | — | — |
| 2006-08-24 | $18.41 | $24.03 | 1,071,300 | — | — |
| 2006-08-23 | $18.79 | $24.53 | 477,150 | — | — |
| 2006-08-22 | $19.17 | $25.02 | 503,100 | — | — |
| 2006-08-21 | $19.34 | $25.24 | 747,300 | — | — |
| 2006-08-18 | $19.65 | $25.65 | 239,850 | — | — |
| 2006-08-17 | $19.69 | $25.70 | 409,050 | — | — |
| 2006-08-16 | $19.39 | $25.30 | 344,850 | — | — |
| 2006-08-15 | $19.14 | $24.98 | 560,550 | — | — |
| 2006-08-14 | $18.80 | $24.54 | 499,500 | — | — |
| 2006-08-11 | $18.81 | $24.56 | 571,200 | — | — |
| 2006-08-10 | $18.91 | $24.69 | 478,500 | — | — |
| 2006-08-09 | $18.65 | $24.35 | 469,350 | — | — |
| 2006-08-08 | $19.01 | $24.81 | 479,250 | — | — |
| 2006-08-07 | $19.25 | $25.12 | 503,550 | — | — |
| 2006-08-04 | $19.53 | $25.50 | 463,500 | — | — |
| 2006-08-03 | $19.55 | $25.51 | 389,550 | — | — |
| 2006-08-02 | $19.46 | $25.40 | 682,500 | — | — |
| 2006-08-01 | $18.94 | $24.72 | 838,500 | — | — |
| 2006-07-31 | $19.37 | $25.29 | 480,900 | — | — |
| 2006-07-28 | $19.33 | $25.23 | 535,350 | — | — |
| 2006-07-27 | $18.98 | $24.77 | 2,101,500 | — | — |
| 2006-07-26 | $18.15 | $23.69 | 1,586,700 | — | — |
| 2006-07-25 | $18.57 | $24.24 | 782,550 | — | — |
| 2006-07-24 | $18.55 | $24.21 | 706,650 | — | — |
| 2006-07-21 | $18.17 | $23.71 | 1,152,900 | — | — |
| 2006-07-20 | $18.48 | $24.12 | 813,000 | — | — |
| 2006-07-19 | $18.73 | $24.44 | 969,450 | — | — |
| 2006-07-18 | $17.89 | $23.35 | 1,002,750 | — | — |
| 2006-07-17 | $18.11 | $23.63 | 712,800 | — | — |
| 2006-07-14 | $18.15 | $23.69 | 1,305,000 | — | — |
| 2006-07-13 | $18.51 | $24.16 | 1,132,650 | — | — |
| 2006-07-12 | $19.03 | $24.84 | 528,150 | — | — |
| 2006-07-11 | $19.36 | $25.27 | 744,150 | — | — |
| 2006-07-10 | $19.38 | $25.30 | 1,230,000 | — | — |
| 2006-07-07 | $19.39 | $25.31 | 883,650 | — | — |
| 2006-07-06 | $20.01 | $26.12 | 615,150 | — | — |
| 2006-07-05 | $19.93 | $26.02 | 756,150 | — | — |
| 2006-07-03 | $20.31 | $26.51 | 357,600 | — | — |
| 2006-06-30 | $20.18 | $26.34 | 970,950 | — | — |
| 2006-06-29 | $19.85 | $25.90 | 1,232,550 | — | — |
| 2006-06-28 | $19.30 | $25.12 | 903,000 | — | — |
| 2006-06-27 | $19.37 | $25.22 | 558,900 | — | — |
| 2006-06-26 | $19.53 | $25.42 | 697,050 | — | — |
| 2006-06-23 | $19.73 | $25.69 | 998,850 | — | — |
| 2006-06-22 | $19.09 | $24.85 | 847,650 | — | — |
| 2006-06-21 | $19.38 | $25.23 | 633,000 | — | — |
| 2006-06-20 | $18.75 | $24.40 | 567,750 | — | — |
| 2006-06-19 | $18.57 | $24.17 | 733,800 | — | — |
| 2006-06-16 | $18.99 | $24.71 | 1,369,950 | — | — |
| 2006-06-15 | $19.04 | $24.78 | 1,056,600 | — | — |
| 2006-06-14 | $17.79 | $23.16 | 1,588,350 | — | — |
| 2006-06-13 | $17.71 | $23.05 | 1,474,800 | — | — |
| 2006-06-12 | $18.71 | $24.35 | 786,150 | — | — |
| 2006-06-09 | $19.17 | $24.96 | 330,450 | — | — |
| 2006-06-08 | $19.03 | $24.77 | 946,350 | — | — |
| 2006-06-07 | $19.03 | $24.77 | 707,550 | — | — |
| 2006-06-06 | $18.83 | $24.51 | 1,190,250 | — | — |
| 2006-06-05 | $18.96 | $24.68 | 783,300 | — | — |
| 2006-06-02 | $19.63 | $25.56 | 686,250 | — | — |
| 2006-06-01 | $19.84 | $25.82 | 880,800 | — | — |
| 2006-05-31 | $19.54 | $25.43 | 895,800 | — | — |
| 2006-05-30 | $18.98 | $24.71 | 568,500 | — | — |
| 2006-05-26 | $19.63 | $25.56 | 458,250 | — | — |
| 2006-05-25 | $19.27 | $25.09 | 587,850 | — | — |
| 2006-05-24 | $19.08 | $24.84 | 981,300 | — | — |
| 2006-05-23 | $19.19 | $24.98 | 579,750 | — | — |
| 2006-05-22 | $19.11 | $24.88 | 717,750 | — | — |
| 2006-05-19 | $19.91 | $25.92 | 736,500 | — | — |
| 2006-05-18 | $19.38 | $25.23 | 720,600 | — | — |
| 2006-05-17 | $19.21 | $25.00 | 915,450 | — | — |
| 2006-05-16 | $20.01 | $26.04 | 502,050 | — | — |
| 2006-05-15 | $20.19 | $26.28 | 533,700 | — | — |
| 2006-05-12 | $20.18 | $26.27 | 538,950 | — | — |
| 2006-05-11 | $20.35 | $26.49 | 597,300 | — | — |
| 2006-05-10 | $20.93 | $27.25 | 390,900 | — | — |
| 2006-05-09 | $20.93 | $27.25 | 444,150 | — | — |
| 2006-05-08 | $20.67 | $26.91 | 399,150 | — | — |
| 2006-05-05 | $20.67 | $26.90 | 526,200 | — | — |
| 2006-05-04 | $20.23 | $26.33 | 413,250 | — | — |
| 2006-05-03 | $20.18 | $26.27 | 574,650 | — | — |
| 2006-05-02 | $19.96 | $25.98 | 1,014,300 | — | — |
| 2006-05-01 | $19.53 | $25.43 | 861,900 | — | — |
| 2006-04-28 | $20.23 | $26.34 | 1,070,400 | — | — |
| 2006-04-27 | $20.29 | $26.41 | 457,500 | — | — |
| 2006-04-26 | $20.07 | $26.12 | 1,376,700 | — | — |
| 2006-04-25 | $20.45 | $26.61 | 722,250 | — | — |
| 2006-04-24 | $20.41 | $26.57 | 518,100 | — | — |
| 2006-04-21 | $20.43 | $26.59 | 786,000 | — | — |
| 2006-04-20 | $20.41 | $26.57 | 461,550 | — | — |
| 2006-04-19 | $20.41 | $26.56 | 692,250 | — | — |
| 2006-04-18 | $20.09 | $26.15 | 662,100 | — | — |
| 2006-04-17 | $19.65 | $25.57 | 448,050 | — | — |
| 2006-04-13 | $19.44 | $25.30 | 461,850 | — | — |
| 2006-04-12 | $19.38 | $25.23 | 638,850 | — | — |
| 2006-04-11 | $19.19 | $24.98 | 846,000 | — | — |
| 2006-04-10 | $19.55 | $25.44 | 373,350 | — | — |
| 2006-04-07 | $19.80 | $25.77 | 399,900 | — | — |
| 2006-04-06 | $19.87 | $25.87 | 462,900 | — | — |
| 2006-04-05 | $19.71 | $25.66 | 418,350 | — | — |
| 2006-04-04 | $19.64 | $25.56 | 590,400 | — | — |
| 2006-04-03 | $19.69 | $25.62 | 1,065,450 | — | — |
| 2006-03-31 | $19.71 | $25.65 | 484,800 | — | — |
| 2006-03-30 | $19.40 | $25.25 | 603,300 | — | — |
| 2006-03-29 | $19.33 | $25.12 | 622,050 | — | — |
| 2006-03-28 | $19.31 | $25.09 | 711,750 | — | — |
| 2006-03-27 | $19.63 | $25.50 | 668,400 | — | — |
| 2006-03-24 | $19.33 | $25.12 | 1,015,800 | — | — |
| 2006-03-23 | $19.25 | $25.01 | 574,200 | — | — |
| 2006-03-22 | $19.76 | $25.68 | 630,900 | — | — |
| 2006-03-21 | $19.62 | $25.49 | 1,267,875 | — | — |
| 2006-03-20 | $19.79 | $25.71 | 465,975 | — | — |
| 2006-03-17 | $19.85 | $25.79 | 584,775 | — | — |
| 2006-03-16 | $19.77 | $25.69 | 431,325 | — | — |
| 2006-03-15 | $19.77 | $25.68 | 500,625 | — | — |
| 2006-03-14 | $19.68 | $25.56 | 632,475 | — | — |
| 2006-03-13 | $19.11 | $24.83 | 782,100 | — | — |
| 2006-03-10 | $19.23 | $24.98 | 398,925 | — | — |
| 2006-03-09 | $18.98 | $24.66 | 492,525 | — | — |
| 2006-03-08 | $19.12 | $24.85 | 822,375 | — | — |
| 2006-03-07 | $18.86 | $24.51 | 1,206,225 | — | — |
| 2006-03-06 | $19.29 | $25.06 | 906,750 | — | — |
| 2006-03-03 | $19.49 | $25.33 | 814,950 | — | — |
| 2006-03-02 | $19.48 | $25.30 | 896,175 | — | — |
| 2006-03-01 | $19.63 | $25.50 | 990,225 | — | — |
| 2006-02-28 | $19.10 | $24.82 | 1,563,075 | — | — |
| 2006-02-27 | $19.87 | $25.82 | 1,801,800 | — | — |
| 2006-02-24 | $20.75 | $26.96 | 676,125 | — | — |
| 2006-02-23 | $20.58 | $26.74 | 655,650 | — | — |
| 2006-02-22 | $20.69 | $26.89 | 1,342,575 | — | — |
| 2006-02-21 | $20.01 | $26.00 | 911,025 | — | — |
| 2006-02-17 | $20.09 | $26.10 | 816,300 | — | — |
| 2006-02-16 | $19.99 | $25.97 | 405,675 | — | — |
| 2006-02-15 | $19.68 | $25.56 | 677,475 | — | — |
| 2006-02-14 | $19.33 | $25.12 | 725,175 | — | — |
| 2006-02-13 | $19.28 | $25.06 | 339,750 | — | — |
| 2006-02-10 | $19.36 | $25.15 | 578,250 | — | — |
| 2006-02-09 | $19.46 | $25.28 | 634,050 | — | — |
| 2006-02-08 | $19.49 | $25.33 | 758,925 | — | — |
| 2006-02-07 | $19.11 | $24.83 | 892,800 | — | — |
| 2006-02-06 | $18.97 | $24.65 | 888,075 | — | — |
| 2006-02-03 | $18.92 | $24.59 | 830,250 | — | — |
| 2006-02-02 | $18.88 | $24.54 | 687,375 | — | — |
| 2006-02-01 | $18.78 | $24.40 | 1,101,600 | — | — |
| 2006-01-31 | $18.92 | $24.58 | 997,200 | — | — |
| 2006-01-30 | $18.56 | $24.11 | 1,486,575 | — | — |
| 2006-01-27 | $18.63 | $24.20 | 1,372,275 | — | — |
| 2006-01-26 | $18.79 | $24.41 | 906,525 | — | — |
| 2006-01-25 | $18.34 | $23.83 | 1,621,350 | — | — |
| 2006-01-24 | $17.80 | $23.13 | 877,275 | — | — |
| 2006-01-23 | $17.38 | $22.58 | 875,475 | — | — |
| 2006-01-20 | $17.27 | $22.43 | 869,625 | — | — |
| 2006-01-19 | $17.63 | $22.91 | 672,300 | — | — |
| 2006-01-18 | $17.16 | $22.30 | 540,450 | — | — |
| 2006-01-17 | $17.16 | $22.29 | 973,125 | — | — |
| 2006-01-13 | $17.31 | $22.49 | 643,500 | — | — |
| 2006-01-12 | $17.19 | $22.34 | 1,539,000 | — | — |
| 2006-01-11 | $17.70 | $23.00 | 500,400 | — | — |
| 2006-01-10 | $17.77 | $23.09 | 781,200 | — | — |
| 2006-01-09 | $17.68 | $22.97 | 756,000 | — | — |
| 2006-01-06 | $17.50 | $22.73 | 835,200 | — | — |
| 2006-01-05 | $17.47 | $22.70 | 1,001,925 | — | — |
| 2006-01-04 | $17.36 | $22.56 | 1,021,275 | — | — |
| 2006-01-03 | $17.11 | $22.23 | 1,097,550 | — | — |