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 2026-09-04
- 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 | $24.60 | $42.60 | 145,300 | — | — |
| 2006-12-28 | $25.18 | $43.60 | 134,600 | — | — |
| 2006-12-27 | $25.14 | $43.53 | 132,300 | — | — |
| 2006-12-26 | $24.90 | $43.12 | 164,100 | — | — |
| 2006-12-22 | $24.43 | $42.30 | 264,600 | — | — |
| 2006-12-21 | $24.57 | $42.55 | 409,100 | — | — |
| 2006-12-20 | $24.74 | $42.84 | 240,900 | — | — |
| 2006-12-19 | $24.50 | $42.43 | 209,000 | — | — |
| 2006-12-18 | $24.30 | $42.08 | 217,400 | — | — |
| 2006-12-15 | $24.42 | $42.29 | 378,800 | — | — |
| 2006-12-14 | $24.40 | $42.25 | 188,300 | — | — |
| 2006-12-13 | $24.38 | $42.22 | 211,000 | — | — |
| 2006-12-12 | $24.20 | $41.91 | 125,300 | — | — |
| 2006-12-11 | $24.15 | $41.82 | 272,500 | — | — |
| 2006-12-08 | $24.34 | $42.15 | 159,600 | — | — |
| 2006-12-07 | $24.15 | $41.82 | 134,400 | — | — |
| 2006-12-06 | $24.33 | $42.13 | 75,800 | — | — |
| 2006-12-05 | $24.44 | $42.32 | 223,600 | — | — |
| 2006-12-04 | $24.40 | $42.25 | 205,000 | — | — |
| 2006-12-01 | $23.81 | $41.23 | 185,800 | — | — |
| 2006-11-30 | $23.83 | $41.27 | 192,600 | — | — |
| 2006-11-29 | $23.75 | $41.13 | 125,300 | — | — |
| 2006-11-28 | $23.47 | $40.64 | 147,300 | — | — |
| 2006-11-27 | $23.38 | $40.49 | 281,900 | — | — |
| 2006-11-24 | $23.74 | $41.11 | 53,900 | — | — |
| 2006-11-22 | $23.60 | $40.87 | 105,600 | — | — |
| 2006-11-21 | $23.58 | $40.83 | 157,900 | — | — |
| 2006-11-20 | $23.49 | $40.68 | 129,800 | — | — |
| 2006-11-17 | $23.42 | $40.56 | 131,200 | — | — |
| 2006-11-16 | $23.34 | $40.42 | 159,300 | — | — |
| 2006-11-15 | $23.15 | $40.09 | 255,900 | — | — |
| 2006-11-14 | $23.04 | $39.90 | 388,400 | — | — |
| 2006-11-13 | $23.10 | $40.00 | 131,300 | — | — |
| 2006-11-10 | $23.10 | $40.00 | 162,900 | — | — |
| 2006-11-09 | $23.08 | $39.97 | 157,000 | — | — |
| 2006-11-08 | $23.26 | $40.28 | 148,800 | — | — |
| 2006-11-07 | $23.04 | $39.90 | 167,900 | — | — |
| 2006-11-06 | $23.14 | $40.07 | 184,000 | — | — |
| 2006-11-03 | $23.03 | $39.60 | 157,200 | — | — |
| 2006-11-02 | $22.99 | $39.53 | 145,500 | — | — |
| 2006-11-01 | $23.00 | $39.55 | 275,500 | — | — |
| 2006-10-31 | $23.05 | $39.64 | 195,900 | — | — |
| 2006-10-30 | $23.31 | $40.09 | 213,500 | — | — |
| 2006-10-27 | $22.82 | $39.24 | 211,700 | — | — |
| 2006-10-26 | $23.35 | $40.15 | 270,900 | — | — |
| 2006-10-25 | $23.03 | $39.60 | 402,700 | — | — |
| 2006-10-24 | $22.99 | $39.53 | 441,500 | — | — |
| 2006-10-23 | $23.53 | $40.46 | 253,700 | — | — |
| 2006-10-20 | $23.64 | $40.65 | 426,300 | — | — |
| 2006-10-19 | $23.79 | $40.91 | 304,000 | — | — |
| 2006-10-18 | $23.41 | $40.26 | 304,900 | — | — |
| 2006-10-17 | $23.38 | $40.21 | 538,100 | — | — |
| 2006-10-16 | $23.10 | $39.72 | 528,100 | — | — |
| 2006-10-13 | $22.78 | $39.17 | 820,200 | — | — |
| 2006-10-12 | $21.10 | $36.28 | 317,700 | — | — |
| 2006-10-11 | $20.61 | $35.44 | 250,100 | — | — |
| 2006-10-10 | $20.37 | $35.03 | 125,200 | — | — |
| 2006-10-09 | $20.38 | $35.05 | 105,300 | — | — |
| 2006-10-06 | $20.10 | $34.56 | 136,200 | — | — |
| 2006-10-05 | $20.24 | $34.81 | 206,600 | — | — |
| 2006-10-04 | $19.77 | $34.00 | 338,500 | — | — |
| 2006-10-03 | $19.48 | $33.50 | 267,400 | — | — |
| 2006-10-02 | $19.45 | $33.45 | 143,400 | — | — |
| 2006-09-29 | $19.57 | $33.65 | 214,800 | — | — |
| 2006-09-28 | $20.02 | $34.43 | 104,500 | — | — |
| 2006-09-27 | $20.22 | $34.77 | 101,600 | — | — |
| 2006-09-26 | $20.08 | $34.53 | 118,400 | — | — |
| 2006-09-25 | $20.04 | $34.46 | 122,700 | — | — |
| 2006-09-22 | $19.66 | $33.81 | 127,600 | — | — |
| 2006-09-21 | $19.77 | $34.00 | 120,200 | — | — |
| 2006-09-20 | $20.12 | $34.60 | 133,400 | — | — |
| 2006-09-19 | $19.83 | $34.10 | 156,300 | — | — |
| 2006-09-18 | $19.89 | $34.20 | 180,200 | — | — |
| 2006-09-15 | $19.88 | $34.19 | 428,200 | — | — |
| 2006-09-14 | $20.08 | $34.53 | 177,300 | — | — |
| 2006-09-13 | $20.11 | $34.58 | 156,000 | — | — |
| 2006-09-12 | $20.10 | $34.56 | 345,700 | — | — |
| 2006-09-11 | $19.73 | $33.93 | 92,400 | — | — |
| 2006-09-08 | $19.92 | $34.26 | 116,200 | — | — |
| 2006-09-07 | $19.77 | $34.00 | 172,700 | — | — |
| 2006-09-06 | $20.01 | $34.41 | 166,600 | — | — |
| 2006-09-05 | $20.35 | $34.99 | 143,300 | — | — |
| 2006-09-01 | $20.25 | $34.82 | 297,000 | — | — |
| 2006-08-31 | $20.12 | $34.60 | 143,700 | — | — |
| 2006-08-30 | $20.11 | $34.58 | 167,800 | — | — |
| 2006-08-29 | $20.10 | $34.56 | 205,600 | — | — |
| 2006-08-28 | $19.93 | $34.27 | 193,400 | — | — |
| 2006-08-25 | $19.61 | $33.72 | 62,600 | — | — |
| 2006-08-24 | $19.67 | $33.83 | 146,400 | — | — |
| 2006-08-23 | $19.68 | $33.84 | 144,900 | — | — |
| 2006-08-22 | $20.05 | $34.48 | 280,100 | — | — |
| 2006-08-21 | $20.04 | $34.46 | 256,700 | — | — |
| 2006-08-18 | $20.37 | $35.03 | 102,800 | — | — |
| 2006-08-17 | $20.49 | $35.24 | 175,700 | — | — |
| 2006-08-16 | $20.55 | $35.34 | 289,400 | — | — |
| 2006-08-15 | $20.08 | $34.53 | 373,900 | — | — |
| 2006-08-14 | $19.91 | $34.24 | 229,900 | — | — |
| 2006-08-11 | $19.45 | $33.45 | 149,000 | — | — |
| 2006-08-10 | $19.72 | $33.91 | 223,900 | — | — |
| 2006-08-09 | $19.31 | $33.21 | 225,500 | — | — |
| 2006-08-08 | $19.51 | $33.55 | 170,900 | — | — |
| 2006-08-07 | $19.74 | $33.95 | 148,600 | — | — |
| 2006-08-04 | $19.97 | $34.08 | 199,800 | — | — |
| 2006-08-03 | $19.97 | $34.08 | 169,900 | — | — |
| 2006-08-02 | $19.82 | $33.83 | 159,100 | — | — |
| 2006-08-01 | $19.63 | $33.50 | 236,600 | — | — |
| 2006-07-31 | $19.94 | $34.03 | 154,800 | — | — |
| 2006-07-28 | $19.99 | $34.12 | 346,900 | — | — |
| 2006-07-27 | $20.00 | $34.13 | 294,100 | — | — |
| 2006-07-26 | $20.26 | $34.58 | 351,900 | — | — |
| 2006-07-25 | $20.53 | $35.04 | 547,400 | — | — |
| 2006-07-24 | $20.58 | $35.12 | 294,200 | — | — |
| 2006-07-21 | $20.34 | $34.71 | 246,800 | — | — |
| 2006-07-20 | $20.52 | $35.02 | 258,100 | — | — |
| 2006-07-19 | $21.00 | $35.84 | 320,800 | — | — |
| 2006-07-18 | $20.96 | $35.77 | 277,700 | — | — |
| 2006-07-17 | $21.14 | $36.08 | 543,100 | — | — |
| 2006-07-14 | $21.33 | $36.40 | 1,070,600 | — | — |
| 2006-07-13 | $20.94 | $35.74 | 327,500 | — | — |
| 2006-07-12 | $21.23 | $36.23 | 336,200 | — | — |
| 2006-07-11 | $21.18 | $36.15 | 192,900 | — | — |
| 2006-07-10 | $20.81 | $35.52 | 138,900 | — | — |
| 2006-07-07 | $20.59 | $35.14 | 224,700 | — | — |
| 2006-07-06 | $20.69 | $35.31 | 244,200 | — | — |
| 2006-07-05 | $20.46 | $34.92 | 203,900 | — | — |
| 2006-07-03 | $20.82 | $35.53 | 118,000 | — | — |
| 2006-06-30 | $20.91 | $35.69 | 494,000 | — | — |
| 2006-06-29 | $20.66 | $35.26 | 361,600 | — | — |
| 2006-06-28 | $20.25 | $34.56 | 190,300 | — | — |
| 2006-06-27 | $20.25 | $34.56 | 256,100 | — | — |
| 2006-06-26 | $20.47 | $34.94 | 395,300 | — | — |
| 2006-06-23 | $20.31 | $34.66 | 219,200 | — | — |
| 2006-06-22 | $20.34 | $34.71 | 215,500 | — | — |
| 2006-06-21 | $20.37 | $34.77 | 153,500 | — | — |
| 2006-06-20 | $20.01 | $34.15 | 187,200 | — | — |
| 2006-06-19 | $20.04 | $34.20 | 300,600 | — | — |
| 2006-06-16 | $20.26 | $34.58 | 821,400 | — | — |
| 2006-06-15 | $20.47 | $34.94 | 254,900 | — | — |
| 2006-06-14 | $20.32 | $34.68 | 211,800 | — | — |
| 2006-06-13 | $20.38 | $34.78 | 487,900 | — | — |
| 2006-06-12 | $20.39 | $34.80 | 262,600 | — | — |
| 2006-06-09 | $20.40 | $34.82 | 166,200 | — | — |
| 2006-06-08 | $20.47 | $34.94 | 468,000 | — | — |
| 2006-06-07 | $20.39 | $34.80 | 265,400 | — | — |
| 2006-06-06 | $20.36 | $34.75 | 188,700 | — | — |
| 2006-06-05 | $20.22 | $34.51 | 510,600 | — | — |
| 2006-06-02 | $20.24 | $34.54 | 182,200 | — | — |
| 2006-06-01 | $20.39 | $34.80 | 210,200 | — | — |
| 2006-05-31 | $20.18 | $34.44 | 207,200 | — | — |
| 2006-05-30 | $20.00 | $34.13 | 230,500 | — | — |
| 2006-05-26 | $20.50 | $34.99 | 367,700 | — | — |
| 2006-05-25 | $20.50 | $34.99 | 309,800 | — | — |
| 2006-05-24 | $20.54 | $35.06 | 290,300 | — | — |
| 2006-05-23 | $20.56 | $35.09 | 217,000 | — | — |
| 2006-05-22 | $20.64 | $35.23 | 249,900 | — | — |
| 2006-05-19 | $20.73 | $35.38 | 181,200 | — | — |
| 2006-05-18 | $20.56 | $35.09 | 187,300 | — | — |
| 2006-05-17 | $20.65 | $35.24 | 290,100 | — | — |
| 2006-05-16 | $20.87 | $35.62 | 143,900 | — | — |
| 2006-05-15 | $20.81 | $35.52 | 230,300 | — | — |
| 2006-05-12 | $20.55 | $35.07 | 214,500 | — | — |
| 2006-05-11 | $20.75 | $35.41 | 313,000 | — | — |
| 2006-05-10 | $20.68 | $35.30 | 136,800 | — | — |
| 2006-05-09 | $20.84 | $35.57 | 202,400 | — | — |
| 2006-05-08 | $20.66 | $35.26 | 190,800 | — | — |
| 2006-05-05 | $20.90 | $35.41 | 147,700 | — | — |
| 2006-05-04 | $20.61 | $34.92 | 97,500 | — | — |
| 2006-05-03 | $20.57 | $34.86 | 175,200 | — | — |
| 2006-05-02 | $20.62 | $34.94 | 341,400 | — | — |
| 2006-05-01 | $20.25 | $34.31 | 508,800 | — | — |
| 2006-04-28 | $20.55 | $34.82 | 228,100 | — | — |
| 2006-04-27 | $20.61 | $34.92 | 371,400 | — | — |
| 2006-04-26 | $20.34 | $34.47 | 279,900 | — | — |
| 2006-04-25 | $20.55 | $34.82 | 536,600 | — | — |
| 2006-04-24 | $19.97 | $33.84 | 370,800 | — | — |
| 2006-04-21 | $20.31 | $34.41 | 744,800 | — | — |
| 2006-04-20 | $19.25 | $32.62 | 272,700 | — | — |
| 2006-04-19 | $18.98 | $32.16 | 214,500 | — | — |
| 2006-04-18 | $18.87 | $31.97 | 485,200 | — | — |
| 2006-04-17 | $17.86 | $30.26 | 292,000 | — | — |
| 2006-04-13 | $17.78 | $30.13 | 197,000 | — | — |
| 2006-04-12 | $17.85 | $30.25 | 249,000 | — | — |
| 2006-04-11 | $17.75 | $30.08 | 293,600 | — | — |
| 2006-04-10 | $17.83 | $30.21 | 249,600 | — | — |
| 2006-04-07 | $17.90 | $30.33 | 281,600 | — | — |
| 2006-04-06 | $18.05 | $30.59 | 329,600 | — | — |
| 2006-04-05 | $18.00 | $30.50 | 177,300 | — | — |
| 2006-04-04 | $18.00 | $30.50 | 320,300 | — | — |
| 2006-04-03 | $17.99 | $30.48 | 331,900 | — | — |
| 2006-03-31 | $18.05 | $30.59 | 468,400 | — | — |
| 2006-03-30 | $17.93 | $30.38 | 1,174,000 | — | — |
| 2006-03-29 | $18.01 | $30.52 | 216,000 | — | — |
| 2006-03-28 | $17.77 | $30.11 | 270,000 | — | — |
| 2006-03-27 | $17.75 | $30.08 | 125,200 | — | — |
| 2006-03-24 | $17.69 | $29.98 | 200,900 | — | — |
| 2006-03-23 | $17.66 | $29.92 | 241,600 | — | — |
| 2006-03-22 | $17.67 | $29.94 | 188,200 | — | — |
| 2006-03-21 | $17.41 | $29.50 | 245,000 | — | — |
| 2006-03-20 | $17.40 | $29.48 | 305,500 | — | — |
| 2006-03-17 | $17.59 | $29.81 | 570,100 | — | — |
| 2006-03-16 | $17.18 | $29.11 | 165,100 | — | — |
| 2006-03-15 | $17.22 | $29.18 | 191,900 | — | — |
| 2006-03-14 | $17.11 | $28.99 | 381,700 | — | — |
| 2006-03-13 | $17.17 | $29.09 | 194,700 | — | — |
| 2006-03-10 | $17.44 | $29.55 | 138,900 | — | — |
| 2006-03-09 | $17.22 | $29.18 | 142,500 | — | — |
| 2006-03-08 | $17.32 | $29.35 | 134,700 | — | — |
| 2006-03-07 | $17.44 | $29.55 | 177,100 | — | — |
| 2006-03-06 | $17.68 | $29.96 | 149,100 | — | — |
| 2006-03-03 | $17.82 | $30.20 | 150,600 | — | — |
| 2006-03-02 | $17.78 | $30.13 | 165,800 | — | — |
| 2006-03-01 | $17.92 | $30.37 | 237,800 | — | — |
| 2006-02-28 | $17.92 | $30.37 | 200,200 | — | — |
| 2006-02-27 | $18.00 | $30.50 | 497,200 | — | — |
| 2006-02-24 | $18.00 | $30.50 | 269,700 | — | — |
| 2006-02-23 | $17.82 | $30.20 | 199,400 | — | — |
| 2006-02-22 | $18.05 | $30.59 | 261,900 | — | — |
| 2006-02-21 | $17.92 | $30.37 | 235,500 | — | — |
| 2006-02-17 | $18.17 | $30.79 | 300,500 | — | — |
| 2006-02-16 | $18.21 | $30.86 | 287,200 | — | — |
| 2006-02-15 | $18.04 | $30.57 | 248,100 | — | — |
| 2006-02-14 | $17.88 | $30.30 | 245,300 | — | — |
| 2006-02-13 | $17.79 | $30.14 | 518,200 | — | — |
| 2006-02-10 | $19.07 | $32.31 | 128,700 | — | — |
| 2006-02-09 | $19.03 | $32.25 | 169,800 | — | — |
| 2006-02-08 | $19.13 | $32.42 | 233,400 | — | — |
| 2006-02-07 | $18.68 | $31.65 | 159,500 | — | — |
| 2006-02-06 | $19.03 | $31.99 | 146,600 | — | — |
| 2006-02-03 | $18.80 | $31.61 | 151,800 | — | — |
| 2006-02-02 | $18.84 | $31.67 | 135,500 | — | — |
| 2006-02-01 | $19.21 | $32.29 | 135,200 | — | — |
| 2006-01-31 | $18.96 | $31.87 | 151,900 | — | — |
| 2006-01-30 | $18.87 | $31.72 | 116,100 | — | — |
| 2006-01-27 | $18.96 | $31.87 | 165,900 | — | — |
| 2006-01-26 | $19.08 | $32.08 | 142,800 | — | — |
| 2006-01-25 | $18.81 | $31.62 | 197,400 | — | — |
| 2006-01-24 | $19.01 | $31.96 | 177,300 | — | — |
| 2006-01-23 | $18.66 | $31.37 | 201,900 | — | — |
| 2006-01-20 | $18.48 | $31.07 | 191,200 | — | — |
| 2006-01-19 | $18.89 | $31.76 | 226,300 | — | — |
| 2006-01-18 | $18.47 | $31.05 | 187,100 | — | — |
| 2006-01-17 | $18.18 | $30.56 | 154,000 | — | — |
| 2006-01-13 | $18.38 | $30.90 | 112,900 | — | — |
| 2006-01-12 | $18.38 | $30.90 | 102,400 | — | — |
| 2006-01-11 | $18.53 | $31.15 | 165,600 | — | — |
| 2006-01-10 | $18.57 | $31.22 | 143,900 | — | — |
| 2006-01-09 | $18.45 | $31.02 | 171,800 | — | — |
| 2006-01-06 | $18.42 | $30.97 | 160,000 | — | — |
| 2006-01-05 | $18.50 | $31.10 | 111,900 | — | — |
| 2006-01-04 | $18.47 | $31.05 | 153,700 | — | — |
| 2006-01-03 | $18.38 | $30.90 | 464,700 | — | — |