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
- 1986-11-19 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 | $20.49 | $91.35 | 72,845 | — | — |
| 2006-12-28 | $20.51 | $91.43 | 43,468 | — | — |
| 2006-12-27 | $20.41 | $90.98 | 42,926 | — | — |
| 2006-12-26 | $20.33 | $90.65 | 62,872 | — | — |
| 2006-12-22 | $20.18 | $89.95 | 35,772 | — | — |
| 2006-12-21 | $20.19 | $90.03 | 62,764 | — | — |
| 2006-12-20 | $20.30 | $90.49 | 78,915 | — | — |
| 2006-12-19 | $20.30 | $90.49 | 69,159 | — | — |
| 2006-12-18 | $20.20 | $90.07 | 55,501 | — | — |
| 2006-12-15 | $20.26 | $90.32 | 95,826 | — | — |
| 2006-12-14 | $20.27 | $90.36 | 97,018 | — | — |
| 2006-12-13 | $20.21 | $90.12 | 68,942 | — | — |
| 2006-12-12 | $20.14 | $89.79 | 71,978 | — | — |
| 2006-12-11 | $20.28 | $90.40 | 78,265 | — | — |
| 2006-12-08 | $20.15 | $89.83 | 61,788 | — | — |
| 2006-12-07 | $19.99 | $89.13 | 81,300 | — | — |
| 2006-12-06 | $20.08 | $89.54 | 50,623 | — | — |
| 2006-12-05 | $20.06 | $89.46 | 76,747 | — | — |
| 2006-12-04 | $20.11 | $89.66 | 122,275 | — | — |
| 2006-12-01 | $20.52 | $89.42 | 106,124 | — | — |
| 2006-11-30 | $20.66 | $90.06 | 102,330 | — | — |
| 2006-11-29 | $20.64 | $89.94 | 53,550 | — | — |
| 2006-11-28 | $20.41 | $88.93 | 72,628 | — | — |
| 2006-11-27 | $20.17 | $87.89 | 103,956 | — | — |
| 2006-11-24 | $20.59 | $89.74 | 27,642 | — | — |
| 2006-11-22 | $20.42 | $88.97 | 110,676 | — | — |
| 2006-11-21 | $20.42 | $89.01 | 59,078 | — | — |
| 2006-11-20 | $20.35 | $88.69 | 117,180 | — | — |
| 2006-11-17 | $20.36 | $88.73 | 64,390 | — | — |
| 2006-11-16 | $20.42 | $89.01 | 91,490 | — | — |
| 2006-11-15 | $20.43 | $89.05 | 69,376 | — | — |
| 2006-11-14 | $20.18 | $87.93 | 66,016 | — | — |
| 2006-11-13 | $19.97 | $87.04 | 59,620 | — | — |
| 2006-11-10 | $19.92 | $86.80 | 49,322 | — | — |
| 2006-11-09 | $19.81 | $86.32 | 63,089 | — | — |
| 2006-11-08 | $19.78 | $86.20 | 50,081 | — | — |
| 2006-11-07 | $19.71 | $85.92 | 53,333 | — | — |
| 2006-11-06 | $19.58 | $85.36 | 49,864 | — | — |
| 2006-11-03 | $19.30 | $84.11 | 60,596 | — | — |
| 2006-11-02 | $19.23 | $83.79 | 65,690 | — | — |
| 2006-11-01 | $19.30 | $84.11 | 92,899 | — | — |
| 2006-10-31 | $19.44 | $84.71 | 99,620 | — | — |
| 2006-10-30 | $19.29 | $84.07 | 91,490 | — | — |
| 2006-10-27 | $19.13 | $83.39 | 79,349 | — | — |
| 2006-10-26 | $19.07 | $83.10 | 57,018 | — | — |
| 2006-10-25 | $18.92 | $82.46 | 74,254 | — | — |
| 2006-10-24 | $18.89 | $82.34 | 85,961 | — | — |
| 2006-10-23 | $18.88 | $82.30 | 78,915 | — | — |
| 2006-10-20 | $18.76 | $81.78 | 64,823 | — | — |
| 2006-10-19 | $18.63 | $81.21 | 144,714 | — | — |
| 2006-10-18 | $18.82 | $82.02 | 86,395 | — | — |
| 2006-10-17 | $18.91 | $82.42 | 92,465 | — | — |
| 2006-10-16 | $19.02 | $82.90 | 77,398 | — | — |
| 2006-10-13 | $18.98 | $82.70 | 72,953 | — | — |
| 2006-10-12 | $18.97 | $82.66 | 58,644 | — | — |
| 2006-10-11 | $18.96 | $82.62 | 52,466 | — | — |
| 2006-10-10 | $18.91 | $82.42 | 51,382 | — | — |
| 2006-10-09 | $18.74 | $81.66 | 52,791 | — | — |
| 2006-10-06 | $18.71 | $81.54 | 68,292 | — | — |
| 2006-10-05 | $18.74 | $81.66 | 73,278 | — | — |
| 2006-10-04 | $18.72 | $81.58 | 65,257 | — | — |
| 2006-10-03 | $18.63 | $81.17 | 80,541 | — | — |
| 2006-10-02 | $18.71 | $81.54 | 42,276 | — | — |
| 2006-09-29 | $18.86 | $82.18 | 64,715 | — | — |
| 2006-09-28 | $18.82 | $82.02 | 54,525 | — | — |
| 2006-09-27 | $18.87 | $82.22 | 78,265 | — | — |
| 2006-09-26 | $18.96 | $82.62 | 66,341 | — | — |
| 2006-09-25 | $18.80 | $81.94 | 74,037 | — | — |
| 2006-09-22 | $18.84 | $82.10 | 42,710 | — | — |
| 2006-09-21 | $18.82 | $82.02 | 57,127 | — | — |
| 2006-09-20 | $18.83 | $82.06 | 60,921 | — | — |
| 2006-09-19 | $18.60 | $81.05 | 63,089 | — | — |
| 2006-09-18 | $18.65 | $81.30 | 46,070 | — | — |
| 2006-09-15 | $18.68 | $81.42 | 53,116 | — | — |
| 2006-09-14 | $18.61 | $81.09 | 70,460 | — | — |
| 2006-09-13 | $18.50 | $80.61 | 67,100 | — | — |
| 2006-09-12 | $18.29 | $79.73 | 91,273 | — | — |
| 2006-09-11 | $18.16 | $79.16 | 78,265 | — | — |
| 2006-09-08 | $18.29 | $79.73 | 78,156 | — | — |
| 2006-09-07 | $18.26 | $79.57 | 101,354 | — | — |
| 2006-09-06 | $18.44 | $80.37 | 77,398 | — | — |
| 2006-09-05 | $18.65 | $81.30 | 69,051 | — | — |
| 2006-09-01 | $18.63 | $81.21 | 43,902 | — | — |
| 2006-08-31 | $18.99 | $81.01 | 112,194 | — | — |
| 2006-08-30 | $18.77 | $80.07 | 77,506 | — | — |
| 2006-08-29 | $18.63 | $79.48 | 87,262 | — | — |
| 2006-08-28 | $18.52 | $79.01 | 97,126 | — | — |
| 2006-08-25 | $18.38 | $78.38 | 73,495 | — | — |
| 2006-08-24 | $18.28 | $77.98 | 76,422 | — | — |
| 2006-08-23 | $18.23 | $77.75 | 66,558 | — | — |
| 2006-08-22 | $18.37 | $78.34 | 74,254 | — | — |
| 2006-08-21 | $18.27 | $77.91 | 52,032 | — | — |
| 2006-08-18 | $18.28 | $77.98 | 66,558 | — | — |
| 2006-08-17 | $18.28 | $77.98 | 66,558 | — | — |
| 2006-08-16 | $18.16 | $77.47 | 60,487 | — | — |
| 2006-08-15 | $17.96 | $76.61 | 66,774 | — | — |
| 2006-08-14 | $17.66 | $75.31 | 100,704 | — | — |
| 2006-08-11 | $17.80 | $75.94 | 44,227 | — | — |
| 2006-08-10 | $17.85 | $76.14 | 65,907 | — | — |
| 2006-08-09 | $17.74 | $75.66 | 83,576 | — | — |
| 2006-08-08 | $17.79 | $75.86 | 59,403 | — | — |
| 2006-08-07 | $17.90 | $76.33 | 50,298 | — | — |
| 2006-08-04 | $17.90 | $76.33 | 72,736 | — | — |
| 2006-08-03 | $17.93 | $76.49 | 72,086 | — | — |
| 2006-08-02 | $17.90 | $76.33 | 57,127 | — | — |
| 2006-08-01 | $17.81 | $75.98 | 76,964 | — | — |
| 2006-07-31 | $17.91 | $76.37 | 73,495 | — | — |
| 2006-07-28 | $17.83 | $76.06 | 51,924 | — | — |
| 2006-07-27 | $17.58 | $74.99 | 101,137 | — | — |
| 2006-07-26 | $17.55 | $74.84 | 84,118 | — | — |
| 2006-07-25 | $17.44 | $74.36 | 68,400 | — | — |
| 2006-07-24 | $17.20 | $73.38 | 81,408 | — | — |
| 2006-07-21 | $17.07 | $72.79 | 72,520 | — | — |
| 2006-07-20 | $17.38 | $74.13 | 73,062 | — | — |
| 2006-07-19 | $17.52 | $74.72 | 85,744 | — | — |
| 2006-07-18 | $17.06 | $72.75 | 74,471 | — | — |
| 2006-07-17 | $17.14 | $73.11 | 74,579 | — | — |
| 2006-07-14 | $17.13 | $73.07 | 129,755 | — | — |
| 2006-07-13 | $17.48 | $74.56 | 71,219 | — | — |
| 2006-07-12 | $17.65 | $75.27 | 81,083 | — | — |
| 2006-07-11 | $17.92 | $76.41 | 82,384 | — | — |
| 2006-07-10 | $17.84 | $76.10 | 76,314 | — | — |
| 2006-07-07 | $17.85 | $76.14 | 71,652 | — | — |
| 2006-07-06 | $17.90 | $76.33 | 73,929 | — | — |
| 2006-07-05 | $17.95 | $76.57 | 73,278 | — | — |
| 2006-07-03 | $17.99 | $76.73 | 18,103 | — | — |
| 2006-06-30 | $17.86 | $76.17 | 76,422 | — | — |
| 2006-06-29 | $17.85 | $76.14 | 126,611 | — | — |
| 2006-06-28 | $17.61 | $75.11 | 41,951 | — | — |
| 2006-06-27 | $17.56 | $74.92 | 121,300 | — | — |
| 2006-06-26 | $17.76 | $75.74 | 80,108 | — | — |
| 2006-06-23 | $17.63 | $75.19 | 95,609 | — | — |
| 2006-06-22 | $17.51 | $74.68 | 87,804 | — | — |
| 2006-06-21 | $17.48 | $74.56 | 87,912 | — | — |
| 2006-06-20 | $17.34 | $73.97 | 111,110 | — | — |
| 2006-06-19 | $17.41 | $74.25 | 101,029 | — | — |
| 2006-06-16 | $17.57 | $74.95 | 73,170 | — | — |
| 2006-06-15 | $17.48 | $74.56 | 109,050 | — | — |
| 2006-06-14 | $17.08 | $72.87 | 143,847 | — | — |
| 2006-06-13 | $16.88 | $72.00 | 599,344 | — | — |
| 2006-06-12 | $17.89 | $76.29 | 78,807 | — | — |
| 2006-06-09 | $18.39 | $78.46 | 40,108 | — | — |
| 2006-06-08 | $18.40 | $78.50 | 110,351 | — | — |
| 2006-06-07 | $18.49 | $78.85 | 74,688 | — | — |
| 2006-06-06 | $18.58 | $79.24 | 70,894 | — | — |
| 2006-06-05 | $18.80 | $80.19 | 48,563 | — | — |
| 2006-06-02 | $19.06 | $81.29 | 70,243 | — | — |
| 2006-06-01 | $19.36 | $80.90 | 68,617 | — | — |
| 2006-05-31 | $18.99 | $79.32 | 74,688 | — | — |
| 2006-05-30 | $18.87 | $78.81 | 83,902 | — | — |
| 2006-05-26 | $19.04 | $79.55 | 63,089 | — | — |
| 2006-05-25 | $18.74 | $78.28 | 131,814 | — | — |
| 2006-05-24 | $18.36 | $76.70 | 120,974 | — | — |
| 2006-05-23 | $18.51 | $77.31 | 95,500 | — | — |
| 2006-05-22 | $18.54 | $77.47 | 103,522 | — | — |
| 2006-05-19 | $18.68 | $78.04 | 118,156 | — | — |
| 2006-05-18 | $18.74 | $78.28 | 132,248 | — | — |
| 2006-05-17 | $18.92 | $79.05 | 68,292 | — | — |
| 2006-05-16 | $19.25 | $80.43 | 84,769 | — | — |
| 2006-05-15 | $19.29 | $80.59 | 71,761 | — | — |
| 2006-05-12 | $19.42 | $81.13 | 124,660 | — | — |
| 2006-05-11 | $19.82 | $82.78 | 60,921 | — | — |
| 2006-05-10 | $20.07 | $83.86 | 51,056 | — | — |
| 2006-05-09 | $20.02 | $83.63 | 63,522 | — | — |
| 2006-05-08 | $20.09 | $83.94 | 62,330 | — | — |
| 2006-05-05 | $20.09 | $83.94 | 40,975 | — | — |
| 2006-05-04 | $19.96 | $83.40 | 89,972 | — | — |
| 2006-05-03 | $19.78 | $82.63 | 49,756 | — | — |
| 2006-05-02 | $19.67 | $82.17 | 66,124 | — | — |
| 2006-05-01 | $19.50 | $81.47 | 63,522 | — | — |
| 2006-04-28 | $19.60 | $81.90 | 56,693 | — | — |
| 2006-04-27 | $19.56 | $81.71 | 53,441 | — | — |
| 2006-04-26 | $19.55 | $81.67 | 50,623 | — | — |
| 2006-04-25 | $19.37 | $80.93 | 70,460 | — | — |
| 2006-04-24 | $19.50 | $81.47 | 77,940 | — | — |
| 2006-04-21 | $19.60 | $81.90 | 58,102 | — | — |
| 2006-04-20 | $19.63 | $82.01 | 50,948 | — | — |
| 2006-04-19 | $19.65 | $82.09 | 51,165 | — | — |
| 2006-04-18 | $19.60 | $81.90 | 70,243 | — | — |
| 2006-04-17 | $19.20 | $80.20 | 70,243 | — | — |
| 2006-04-13 | $19.31 | $80.66 | 59,728 | — | — |
| 2006-04-12 | $19.23 | $80.36 | 53,983 | — | — |
| 2006-04-11 | $19.23 | $80.32 | 53,441 | — | — |
| 2006-04-10 | $19.44 | $81.20 | 71,869 | — | — |
| 2006-04-07 | $19.42 | $81.13 | 64,173 | — | — |
| 2006-04-06 | $19.46 | $81.28 | 58,319 | — | — |
| 2006-04-05 | $19.54 | $81.63 | 64,064 | — | — |
| 2006-04-04 | $19.44 | $81.20 | 70,894 | — | — |
| 2006-04-03 | $19.28 | $80.55 | 70,135 | — | — |
| 2006-03-31 | $19.26 | $80.47 | 78,048 | — | — |
| 2006-03-30 | $19.32 | $80.70 | 61,354 | — | — |
| 2006-03-29 | $19.33 | $80.74 | 81,300 | — | — |
| 2006-03-28 | $19.05 | $79.59 | 99,511 | — | — |
| 2006-03-27 | $19.08 | $79.70 | 70,243 | — | — |
| 2006-03-24 | $19.02 | $79.47 | 87,479 | — | — |
| 2006-03-23 | $19.09 | $79.74 | 45,962 | — | — |
| 2006-03-22 | $19.06 | $79.62 | 51,056 | — | — |
| 2006-03-21 | $19.07 | $79.66 | 59,620 | — | — |
| 2006-03-20 | $19.07 | $79.66 | 71,869 | — | — |
| 2006-03-17 | $19.12 | $79.89 | 79,024 | — | — |
| 2006-03-16 | $19.18 | $80.13 | 80,433 | — | — |
| 2006-03-15 | $19.19 | $80.16 | 69,159 | — | — |
| 2006-03-14 | $19.17 | $80.09 | 92,248 | — | — |
| 2006-03-13 | $19.07 | $79.66 | 53,008 | — | — |
| 2006-03-10 | $19.04 | $79.55 | 138,210 | — | — |
| 2006-03-09 | $19.14 | $79.97 | 79,999 | — | — |
| 2006-03-08 | $19.32 | $80.70 | 53,766 | — | — |
| 2006-03-07 | $19.29 | $80.59 | 59,078 | — | — |
| 2006-03-06 | $19.34 | $80.78 | 38,699 | — | — |
| 2006-03-03 | $19.47 | $81.36 | 57,777 | — | — |
| 2006-03-02 | $19.48 | $81.40 | 76,097 | — | — |
| 2006-03-01 | $19.70 | $80.74 | 72,194 | — | — |
| 2006-02-28 | $19.63 | $80.44 | 73,929 | — | — |
| 2006-02-27 | $19.72 | $80.82 | 80,650 | — | — |
| 2006-02-24 | $19.42 | $79.57 | 65,799 | — | — |
| 2006-02-23 | $19.46 | $79.76 | 61,029 | — | — |
| 2006-02-22 | $19.65 | $80.51 | 92,032 | — | — |
| 2006-02-21 | $19.45 | $79.68 | 86,178 | — | — |
| 2006-02-17 | $19.64 | $80.48 | 60,704 | — | — |
| 2006-02-16 | $19.54 | $80.06 | 77,723 | — | — |
| 2006-02-15 | $19.43 | $79.61 | 66,991 | — | — |
| 2006-02-14 | $19.49 | $79.87 | 79,240 | — | — |
| 2006-02-13 | $19.12 | $78.36 | 109,484 | — | — |
| 2006-02-10 | $19.23 | $78.81 | 78,590 | — | — |
| 2006-02-09 | $19.10 | $78.25 | 65,690 | — | — |
| 2006-02-08 | $19.04 | $78.02 | 62,330 | — | — |
| 2006-02-07 | $18.95 | $77.64 | 44,661 | — | — |
| 2006-02-06 | $18.99 | $77.83 | 57,344 | — | — |
| 2006-02-03 | $18.89 | $77.42 | 52,574 | — | — |
| 2006-02-02 | $18.96 | $77.68 | 74,579 | — | — |
| 2006-02-01 | $19.22 | $78.74 | 90,406 | — | — |
| 2006-01-31 | $19.12 | $78.36 | 74,579 | — | — |
| 2006-01-30 | $19.12 | $78.36 | 62,113 | — | — |
| 2006-01-27 | $19.28 | $79.00 | 83,685 | — | — |
| 2006-01-26 | $19.11 | $78.28 | 51,165 | — | — |
| 2006-01-25 | $18.96 | $77.68 | 53,333 | — | — |
| 2006-01-24 | $18.87 | $77.30 | 81,625 | — | — |
| 2006-01-23 | $18.76 | $76.89 | 55,826 | — | — |
| 2006-01-20 | $18.78 | $76.96 | 69,376 | — | — |
| 2006-01-19 | $19.06 | $78.10 | 66,558 | — | — |
| 2006-01-18 | $18.76 | $76.89 | 53,224 | — | — |
| 2006-01-17 | $18.87 | $77.30 | 60,704 | — | — |
| 2006-01-13 | $18.95 | $77.64 | 84,552 | — | — |
| 2006-01-12 | $18.76 | $76.89 | 54,959 | — | — |
| 2006-01-11 | $18.82 | $77.11 | 52,574 | — | — |
| 2006-01-10 | $18.76 | $76.89 | 45,853 | — | — |
| 2006-01-09 | $18.75 | $76.81 | 78,807 | — | — |
| 2006-01-06 | $18.76 | $76.89 | 69,051 | — | — |
| 2006-01-05 | $18.69 | $76.58 | 43,252 | — | — |
| 2006-01-04 | $18.76 | $76.89 | 105,690 | — | — |
| 2006-01-03 | $18.59 | $76.17 | 113,170 | — | — |