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
- 1991-07-12 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 | $21.76 | $21.76 | 81,800 | — | — |
| 2006-12-28 | $21.48 | $21.48 | 66,400 | — | — |
| 2006-12-27 | $21.74 | $21.74 | 82,400 | — | — |
| 2006-12-26 | $21.83 | $21.83 | 80,900 | — | — |
| 2006-12-22 | $21.01 | $21.01 | 69,000 | — | — |
| 2006-12-21 | $20.51 | $20.51 | 98,900 | — | — |
| 2006-12-20 | $20.43 | $20.43 | 138,900 | — | — |
| 2006-12-19 | $20.60 | $20.60 | 137,700 | — | — |
| 2006-12-18 | $20.73 | $20.73 | 82,100 | — | — |
| 2006-12-15 | $21.26 | $21.26 | 124,000 | — | — |
| 2006-12-14 | $21.87 | $21.87 | 52,600 | — | — |
| 2006-12-13 | $22.43 | $22.43 | 103,000 | — | — |
| 2006-12-12 | $22.11 | $22.11 | 147,100 | — | — |
| 2006-12-11 | $23.16 | $23.16 | 170,100 | — | — |
| 2006-12-08 | $22.69 | $22.69 | 104,200 | — | — |
| 2006-12-07 | $23.18 | $23.18 | 90,400 | — | — |
| 2006-12-06 | $23.77 | $23.77 | 72,100 | — | — |
| 2006-12-05 | $24.28 | $24.28 | 107,300 | — | — |
| 2006-12-04 | $24.42 | $24.42 | 105,300 | — | — |
| 2006-12-01 | $24.25 | $24.25 | 59,000 | — | — |
| 2006-11-30 | $24.05 | $24.05 | 88,600 | — | — |
| 2006-11-29 | $24.90 | $24.90 | 86,500 | — | — |
| 2006-11-28 | $23.66 | $23.66 | 43,700 | — | — |
| 2006-11-27 | $23.57 | $23.57 | 85,100 | — | — |
| 2006-11-24 | $24.83 | $24.83 | 23,100 | — | — |
| 2006-11-22 | $24.91 | $24.91 | 57,000 | — | — |
| 2006-11-21 | $25.31 | $25.31 | 121,700 | — | — |
| 2006-11-20 | $24.50 | $24.50 | 126,400 | — | — |
| 2006-11-17 | $23.29 | $23.29 | 54,800 | — | — |
| 2006-11-16 | $23.75 | $23.75 | 49,500 | — | — |
| 2006-11-15 | $24.09 | $24.09 | 80,300 | — | — |
| 2006-11-14 | $23.65 | $23.65 | 124,800 | — | — |
| 2006-11-13 | $23.23 | $23.23 | 160,200 | — | — |
| 2006-11-10 | $23.31 | $23.31 | 195,800 | — | — |
| 2006-11-09 | $23.51 | $23.51 | 182,000 | — | — |
| 2006-11-08 | $23.57 | $23.57 | 327,400 | — | — |
| 2006-11-07 | $22.70 | $22.70 | 125,000 | — | — |
| 2006-11-06 | $22.14 | $22.14 | 115,300 | — | — |
| 2006-11-03 | $21.47 | $21.47 | 116,500 | — | — |
| 2006-11-02 | $19.94 | $19.94 | 99,400 | — | — |
| 2006-11-01 | $19.66 | $19.66 | 98,900 | — | — |
| 2006-10-31 | $20.93 | $20.93 | 68,600 | — | — |
| 2006-10-30 | $21.35 | $21.35 | 96,300 | — | — |
| 2006-10-27 | $22.00 | $22.00 | 38,200 | — | — |
| 2006-10-26 | $22.75 | $22.75 | 85,300 | — | — |
| 2006-10-25 | $22.44 | $22.44 | 45,400 | — | — |
| 2006-10-24 | $22.94 | $22.94 | 87,000 | — | — |
| 2006-10-23 | $22.25 | $22.25 | 29,300 | — | — |
| 2006-10-20 | $22.52 | $22.52 | 83,700 | — | — |
| 2006-10-19 | $23.08 | $23.08 | 122,100 | — | — |
| 2006-10-18 | $22.21 | $22.21 | 64,900 | — | — |
| 2006-10-17 | $22.96 | $22.96 | 127,400 | — | — |
| 2006-10-16 | $22.92 | $22.92 | 114,800 | — | — |
| 2006-10-13 | $21.85 | $21.85 | 115,400 | — | — |
| 2006-10-12 | $22.12 | $22.12 | 156,900 | — | — |
| 2006-10-11 | $20.40 | $20.40 | 78,900 | — | — |
| 2006-10-10 | $20.65 | $20.65 | 88,200 | — | — |
| 2006-10-09 | $20.46 | $20.46 | 244,600 | — | — |
| 2006-10-06 | $21.22 | $21.22 | 77,800 | — | — |
| 2006-10-05 | $20.84 | $20.84 | 74,100 | — | — |
| 2006-10-04 | $20.06 | $20.06 | 134,400 | — | — |
| 2006-10-03 | $19.54 | $19.54 | 191,300 | — | — |
| 2006-10-02 | $20.11 | $20.11 | 36,300 | — | — |
| 2006-09-29 | $20.06 | $20.06 | 90,900 | — | — |
| 2006-09-28 | $20.29 | $20.29 | 110,300 | — | — |
| 2006-09-27 | $20.87 | $20.87 | 228,300 | — | — |
| 2006-09-26 | $21.12 | $21.12 | 198,700 | — | — |
| 2006-09-25 | $20.71 | $20.71 | 236,500 | — | — |
| 2006-09-22 | $20.50 | $20.50 | 177,100 | — | — |
| 2006-09-21 | $21.09 | $21.09 | 259,200 | — | — |
| 2006-09-20 | $19.74 | $19.74 | 187,600 | — | — |
| 2006-09-19 | $19.76 | $19.76 | 265,400 | — | — |
| 2006-09-18 | $19.40 | $19.40 | 244,700 | — | — |
| 2006-09-15 | $18.52 | $18.52 | 311,300 | — | — |
| 2006-09-14 | $17.63 | $17.63 | 340,900 | — | — |
| 2006-09-13 | $18.73 | $18.73 | 333,300 | — | — |
| 2006-09-12 | $17.06 | $17.06 | 227,100 | — | — |
| 2006-09-11 | $16.67 | $16.67 | 289,100 | — | — |
| 2006-09-08 | $18.14 | $18.14 | 173,200 | — | — |
| 2006-09-07 | $19.65 | $19.65 | 236,700 | — | — |
| 2006-09-06 | $18.53 | $18.53 | 191,000 | — | — |
| 2006-09-05 | $19.70 | $19.70 | 124,400 | — | — |
| 2006-09-01 | $19.61 | $19.61 | 321,600 | — | — |
| 2006-08-31 | $19.75 | $19.75 | 56,800 | — | — |
| 2006-08-30 | $20.48 | $20.48 | 70,400 | — | — |
| 2006-08-29 | $20.88 | $20.88 | 89,400 | — | — |
| 2006-08-28 | $20.80 | $20.80 | 181,800 | — | — |
| 2006-08-25 | $21.05 | $21.05 | 51,900 | — | — |
| 2006-08-24 | $21.07 | $21.07 | 105,300 | — | — |
| 2006-08-23 | $20.63 | $20.63 | 84,800 | — | — |
| 2006-08-22 | $22.00 | $22.00 | 94,400 | — | — |
| 2006-08-21 | $22.55 | $22.55 | 44,200 | — | — |
| 2006-08-18 | $22.59 | $22.59 | 52,000 | — | — |
| 2006-08-17 | $22.41 | $22.41 | 90,200 | — | — |
| 2006-08-16 | $22.69 | $22.69 | 290,800 | — | — |
| 2006-08-15 | $20.06 | $20.06 | 452,000 | — | — |
| 2006-08-14 | $21.02 | $21.02 | 132,300 | — | — |
| 2006-08-11 | $23.14 | $23.14 | 136,400 | — | — |
| 2006-08-10 | $24.21 | $24.21 | 330,600 | — | — |
| 2006-08-09 | $24.86 | $24.86 | 70,700 | — | — |
| 2006-08-08 | $25.21 | $25.21 | 53,900 | — | — |
| 2006-08-07 | $25.96 | $25.96 | 55,900 | — | — |
| 2006-08-04 | $27.00 | $27.00 | 72,200 | — | — |
| 2006-08-03 | $27.69 | $27.69 | 80,600 | — | — |
| 2006-08-02 | $27.44 | $27.44 | 163,100 | — | — |
| 2006-08-01 | $24.94 | $24.94 | 121,200 | — | — |
| 2006-07-31 | $26.38 | $26.38 | 74,100 | — | — |
| 2006-07-28 | $26.58 | $26.58 | 53,900 | — | — |
| 2006-07-27 | $25.26 | $25.26 | 76,200 | — | — |
| 2006-07-26 | $25.02 | $25.02 | 63,600 | — | — |
| 2006-07-25 | $26.36 | $26.36 | 60,200 | — | — |
| 2006-07-24 | $25.93 | $25.93 | 62,300 | — | — |
| 2006-07-21 | $24.51 | $24.51 | 76,400 | — | — |
| 2006-07-20 | $25.07 | $25.07 | 54,900 | — | — |
| 2006-07-19 | $27.10 | $27.10 | 89,700 | — | — |
| 2006-07-18 | $25.20 | $25.20 | 99,900 | — | — |
| 2006-07-17 | $24.96 | $24.96 | 75,700 | — | — |
| 2006-07-14 | $26.33 | $26.33 | 179,700 | — | — |
| 2006-07-13 | $28.74 | $28.74 | 133,700 | — | — |
| 2006-07-12 | $29.28 | $29.28 | 136,500 | — | — |
| 2006-07-11 | $29.54 | $29.54 | 131,600 | — | — |
| 2006-07-10 | $28.45 | $28.45 | 103,800 | — | — |
| 2006-07-07 | $28.18 | $28.18 | 126,200 | — | — |
| 2006-07-06 | $30.13 | $30.13 | 205,200 | — | — |
| 2006-07-05 | $28.90 | $28.90 | 390,800 | — | — |
| 2006-07-03 | $26.90 | $26.90 | 67,900 | — | — |
| 2006-06-30 | $27.60 | $27.60 | 962,100 | — | — |
| 2006-06-29 | $28.25 | $28.25 | 126,200 | — | — |
| 2006-06-28 | $27.36 | $27.36 | 90,200 | — | — |
| 2006-06-27 | $26.05 | $26.05 | 95,200 | — | — |
| 2006-06-26 | $26.45 | $26.45 | 65,900 | — | — |
| 2006-06-23 | $25.48 | $25.48 | 55,200 | — | — |
| 2006-06-22 | $25.09 | $25.09 | 43,300 | — | — |
| 2006-06-21 | $25.66 | $25.66 | 80,100 | — | — |
| 2006-06-20 | $24.15 | $24.15 | 36,300 | — | — |
| 2006-06-19 | $24.05 | $24.05 | 136,900 | — | — |
| 2006-06-16 | $24.32 | $24.32 | 102,800 | — | — |
| 2006-06-15 | $24.27 | $24.27 | 108,400 | — | — |
| 2006-06-14 | $23.55 | $23.55 | 102,900 | — | — |
| 2006-06-13 | $22.00 | $22.00 | 128,000 | — | — |
| 2006-06-12 | $23.08 | $23.08 | 174,600 | — | — |
| 2006-06-09 | $25.02 | $25.02 | 199,000 | — | — |
| 2006-06-08 | $25.76 | $25.76 | 148,800 | — | — |
| 2006-06-07 | $26.14 | $26.14 | 216,300 | — | — |
| 2006-06-06 | $25.70 | $25.70 | 411,100 | — | — |
| 2006-06-05 | $30.18 | $30.18 | 88,000 | — | — |
| 2006-06-02 | $30.37 | $30.37 | 130,500 | — | — |
| 2006-06-01 | $31.16 | $31.16 | 94,500 | — | — |
| 2006-05-31 | $30.50 | $30.50 | 132,300 | — | — |
| 2006-05-30 | $30.13 | $30.13 | 247,700 | — | — |
| 2006-05-26 | $32.19 | $32.19 | 331,500 | — | — |
| 2006-05-25 | $31.28 | $31.28 | 299,000 | — | — |
| 2006-05-24 | $29.51 | $29.51 | 239,000 | — | — |
| 2006-05-23 | $28.55 | $28.55 | 117,700 | — | — |
| 2006-05-22 | $27.49 | $27.49 | 89,700 | — | — |
| 2006-05-19 | $27.71 | $27.71 | 144,000 | — | — |
| 2006-05-18 | $28.05 | $28.05 | 103,500 | — | — |
| 2006-05-17 | $29.00 | $29.00 | 105,900 | — | — |
| 2006-05-16 | $29.87 | $29.87 | 187,600 | — | — |
| 2006-05-15 | $29.34 | $29.34 | 155,600 | — | — |
| 2006-05-12 | $29.50 | $29.50 | 241,800 | — | — |
| 2006-05-11 | $29.97 | $29.97 | 272,500 | — | — |
| 2006-05-10 | $29.00 | $29.00 | 158,400 | — | — |
| 2006-05-09 | $28.60 | $28.60 | 56,500 | — | — |
| 2006-05-08 | $29.04 | $29.04 | 85,200 | — | — |
| 2006-05-05 | $28.87 | $28.87 | 80,000 | — | — |
| 2006-05-04 | $29.00 | $29.00 | 225,400 | — | — |
| 2006-05-03 | $27.65 | $27.65 | 155,700 | — | — |
| 2006-05-02 | $26.59 | $26.59 | 266,200 | — | — |
| 2006-05-01 | $26.47 | $26.47 | 222,900 | — | — |
| 2006-04-28 | $27.75 | $27.75 | 64,000 | — | — |
| 2006-04-27 | $28.49 | $28.49 | 313,200 | — | — |
| 2006-04-26 | $28.42 | $28.42 | 276,300 | — | — |
| 2006-04-25 | $26.58 | $26.58 | 136,600 | — | — |
| 2006-04-24 | $26.07 | $26.07 | 157,200 | — | — |
| 2006-04-21 | $26.38 | $26.38 | 134,400 | — | — |
| 2006-04-20 | $27.79 | $27.79 | 136,600 | — | — |
| 2006-04-19 | $28.95 | $28.95 | 219,900 | — | — |
| 2006-04-18 | $27.95 | $27.95 | 160,000 | — | — |
| 2006-04-17 | $27.00 | $27.00 | 201,500 | — | — |
| 2006-04-13 | $25.10 | $25.10 | 74,900 | — | — |
| 2006-04-12 | $25.82 | $25.82 | 69,900 | — | — |
| 2006-04-11 | $25.00 | $25.00 | 126,300 | — | — |
| 2006-04-10 | $25.35 | $25.35 | 262,700 | — | — |
| 2006-04-07 | $24.00 | $24.00 | 123,600 | — | — |
| 2006-04-06 | $22.81 | $22.81 | 315,100 | — | — |
| 2006-04-05 | $23.30 | $23.30 | 85,300 | — | — |
| 2006-04-04 | $22.04 | $22.04 | 61,400 | — | — |
| 2006-04-03 | $22.28 | $22.28 | 88,600 | — | — |
| 2006-03-31 | $21.69 | $21.69 | 64,300 | — | — |
| 2006-03-30 | $22.63 | $22.63 | 102,800 | — | — |
| 2006-03-29 | $23.00 | $23.00 | 73,000 | — | — |
| 2006-03-28 | $23.76 | $23.76 | 107,500 | — | — |
| 2006-03-27 | $23.60 | $23.60 | 140,700 | — | — |
| 2006-03-24 | $22.22 | $22.22 | 42,500 | — | — |
| 2006-03-23 | $22.09 | $22.09 | 43,700 | — | — |
| 2006-03-22 | $21.58 | $21.58 | 91,800 | — | — |
| 2006-03-21 | $22.40 | $22.40 | 101,100 | — | — |
| 2006-03-20 | $21.85 | $21.85 | 235,700 | — | — |
| 2006-03-17 | $20.24 | $20.24 | 57,900 | — | — |
| 2006-03-16 | $20.12 | $20.12 | 63,500 | — | — |
| 2006-03-15 | $20.35 | $20.35 | 71,200 | — | — |
| 2006-03-14 | $19.26 | $19.26 | 27,700 | — | — |
| 2006-03-13 | $19.40 | $19.40 | 26,700 | — | — |
| 2006-03-10 | $19.23 | $19.23 | 29,800 | — | — |
| 2006-03-09 | $19.17 | $19.17 | 20,600 | — | — |
| 2006-03-08 | $19.10 | $19.10 | 23,500 | — | — |
| 2006-03-07 | $19.10 | $19.10 | 43,700 | — | — |
| 2006-03-06 | $19.30 | $19.30 | 46,300 | — | — |
| 2006-03-03 | $18.99 | $18.99 | 38,900 | — | — |
| 2006-03-02 | $18.50 | $18.50 | 42,200 | — | — |
| 2006-03-01 | $18.37 | $18.37 | 17,000 | — | — |
| 2006-02-28 | $18.30 | $18.30 | 50,000 | — | — |
| 2006-02-27 | $18.11 | $18.11 | 43,700 | — | — |
| 2006-02-24 | $18.49 | $18.49 | 35,300 | — | — |
| 2006-02-23 | $18.39 | $18.39 | 30,800 | — | — |
| 2006-02-22 | $18.93 | $18.93 | 43,300 | — | — |
| 2006-02-21 | $19.59 | $19.59 | 55,100 | — | — |
| 2006-02-17 | $19.38 | $19.38 | 29,600 | — | — |
| 2006-02-16 | $19.07 | $19.07 | 50,400 | — | — |
| 2006-02-15 | $18.84 | $18.84 | 59,000 | — | — |
| 2006-02-14 | $17.72 | $17.72 | 98,000 | — | — |
| 2006-02-13 | $17.77 | $17.77 | 67,600 | — | — |
| 2006-02-10 | $18.45 | $18.45 | 28,100 | — | — |
| 2006-02-09 | $18.74 | $18.74 | 34,600 | — | — |
| 2006-02-08 | $18.44 | $18.44 | 191,700 | — | — |
| 2006-02-07 | $18.97 | $18.97 | 38,500 | — | — |
| 2006-02-06 | $19.25 | $19.25 | 100,200 | — | — |
| 2006-02-03 | $18.93 | $18.93 | 48,100 | — | — |
| 2006-02-02 | $18.80 | $18.80 | 49,700 | — | — |
| 2006-02-01 | $18.82 | $18.82 | 47,700 | — | — |
| 2006-01-31 | $18.62 | $18.62 | 45,900 | — | — |
| 2006-01-30 | $18.32 | $18.32 | 59,800 | — | — |
| 2006-01-27 | $18.00 | $18.00 | 135,000 | — | — |
| 2006-01-26 | $18.15 | $18.15 | 39,200 | — | — |
| 2006-01-25 | $18.10 | $18.10 | 136,900 | — | — |
| 2006-01-24 | $17.75 | $17.75 | 108,000 | — | — |
| 2006-01-23 | $17.00 | $17.00 | 67,100 | — | — |
| 2006-01-20 | $16.50 | $16.50 | 736,700 | — | — |
| 2006-01-19 | $15.65 | $15.65 | 73,200 | — | — |
| 2006-01-18 | $15.39 | $15.39 | 72,800 | — | — |
| 2006-01-17 | $16.15 | $16.15 | 44,400 | — | — |
| 2006-01-13 | $16.65 | $16.65 | 22,300 | — | — |
| 2006-01-12 | $16.15 | $16.15 | 35,700 | — | — |
| 2006-01-11 | $16.24 | $16.24 | 34,400 | — | — |
| 2006-01-10 | $16.38 | $16.38 | 30,300 | — | — |
| 2006-01-09 | $16.48 | $16.48 | 70,300 | — | — |
| 2006-01-06 | $16.80 | $16.80 | 48,400 | — | — |
| 2006-01-05 | $17.09 | $17.09 | 26,600 | — | — |
| 2006-01-04 | $16.55 | $16.55 | 88,900 | — | — |
| 2006-01-03 | $16.12 | $16.12 | 87,100 | — | — |