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
- 1994-04-04 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 | $25.83 | $25.83 | 171,200 | — | — |
| 2006-12-28 | $26.05 | $26.05 | 282,000 | — | — |
| 2006-12-27 | $26.22 | $26.22 | 247,400 | — | — |
| 2006-12-26 | $25.62 | $25.62 | 122,000 | — | — |
| 2006-12-22 | $25.27 | $25.27 | 365,200 | — | — |
| 2006-12-21 | $25.32 | $25.32 | 350,800 | — | — |
| 2006-12-20 | $25.23 | $25.23 | 290,200 | — | — |
| 2006-12-19 | $25.32 | $25.32 | 395,400 | — | — |
| 2006-12-18 | $25.22 | $25.22 | 219,000 | — | — |
| 2006-12-15 | $25.26 | $25.26 | 287,200 | — | — |
| 2006-12-14 | $25.32 | $25.32 | 308,600 | — | — |
| 2006-12-13 | $25.26 | $25.26 | 717,400 | — | — |
| 2006-12-12 | $25.42 | $25.42 | 379,600 | — | — |
| 2006-12-11 | $25.07 | $25.07 | 285,800 | — | — |
| 2006-12-08 | $24.98 | $24.98 | 136,200 | — | — |
| 2006-12-07 | $24.98 | $24.98 | 163,800 | — | — |
| 2006-12-06 | $24.98 | $24.98 | 278,000 | — | — |
| 2006-12-05 | $24.90 | $24.90 | 353,000 | — | — |
| 2006-12-04 | $24.62 | $24.62 | 362,600 | — | — |
| 2006-12-01 | $24.15 | $24.15 | 390,800 | — | — |
| 2006-11-30 | $24.19 | $24.19 | 293,000 | — | — |
| 2006-11-29 | $24.18 | $24.18 | 391,800 | — | — |
| 2006-11-28 | $24.04 | $24.04 | 615,000 | — | — |
| 2006-11-27 | $23.95 | $23.95 | 355,200 | — | — |
| 2006-11-24 | $23.90 | $23.90 | 112,600 | — | — |
| 2006-11-22 | $23.79 | $23.79 | 224,400 | — | — |
| 2006-11-21 | $23.82 | $23.82 | 246,400 | — | — |
| 2006-11-20 | $23.61 | $23.61 | 330,400 | — | — |
| 2006-11-17 | $23.36 | $23.36 | 248,200 | — | — |
| 2006-11-16 | $23.13 | $23.13 | 259,000 | — | — |
| 2006-11-15 | $23.05 | $23.05 | 268,200 | — | — |
| 2006-11-14 | $22.65 | $22.65 | 296,600 | — | — |
| 2006-11-13 | $22.38 | $22.38 | 342,800 | — | — |
| 2006-11-10 | $22.43 | $22.43 | 342,200 | — | — |
| 2006-11-09 | $22.56 | $22.56 | 413,400 | — | — |
| 2006-11-08 | $22.40 | $22.40 | 323,800 | — | — |
| 2006-11-07 | $21.91 | $21.91 | 443,600 | — | — |
| 2006-11-06 | $21.80 | $21.80 | 437,800 | — | — |
| 2006-11-03 | $21.68 | $21.68 | 496,800 | — | — |
| 2006-11-02 | $21.74 | $21.74 | 483,400 | — | — |
| 2006-11-01 | $21.56 | $21.56 | 619,400 | — | — |
| 2006-10-31 | $22.46 | $22.46 | 345,800 | — | — |
| 2006-10-30 | $22.41 | $22.41 | 439,800 | — | — |
| 2006-10-27 | $22.34 | $22.34 | 473,400 | — | — |
| 2006-10-26 | $22.50 | $22.50 | 720,200 | — | — |
| 2006-10-25 | $22.28 | $22.28 | 674,600 | — | — |
| 2006-10-24 | $22.49 | $22.49 | 365,000 | — | — |
| 2006-10-23 | $22.78 | $22.78 | 339,000 | — | — |
| 2006-10-20 | $22.54 | $22.54 | 624,600 | — | — |
| 2006-10-19 | $22.50 | $22.50 | 497,400 | — | — |
| 2006-10-18 | $22.55 | $22.55 | 1,524,400 | — | — |
| 2006-10-17 | $24.41 | $24.41 | 351,000 | — | — |
| 2006-10-16 | $24.43 | $24.43 | 259,600 | — | — |
| 2006-10-13 | $24.29 | $24.29 | 492,000 | — | — |
| 2006-10-12 | $23.89 | $23.89 | 480,800 | — | — |
| 2006-10-11 | $23.73 | $23.73 | 397,000 | — | — |
| 2006-10-10 | $23.29 | $23.29 | 315,200 | — | — |
| 2006-10-09 | $22.94 | $22.94 | 290,800 | — | — |
| 2006-10-06 | $22.80 | $22.80 | 231,400 | — | — |
| 2006-10-05 | $23.00 | $23.00 | 176,600 | — | — |
| 2006-10-04 | $23.03 | $23.03 | 406,000 | — | — |
| 2006-10-03 | $22.42 | $22.42 | 212,000 | — | — |
| 2006-10-02 | $22.55 | $22.55 | 259,200 | — | — |
| 2006-09-29 | $22.30 | $22.30 | 500,000 | — | — |
| 2006-09-28 | $23.43 | $23.43 | 274,800 | — | — |
| 2006-09-27 | $23.25 | $23.25 | 244,800 | — | — |
| 2006-09-26 | $22.96 | $22.96 | 568,000 | — | — |
| 2006-09-25 | $23.15 | $23.15 | 321,400 | — | — |
| 2006-09-22 | $22.65 | $22.65 | 235,800 | — | — |
| 2006-09-21 | $22.83 | $22.83 | 259,400 | — | — |
| 2006-09-20 | $22.68 | $22.68 | 394,000 | — | — |
| 2006-09-19 | $21.95 | $21.95 | 425,400 | — | — |
| 2006-09-18 | $21.92 | $21.92 | 665,000 | — | — |
| 2006-09-15 | $22.75 | $22.75 | 438,200 | — | — |
| 2006-09-14 | $23.28 | $23.28 | 309,200 | — | — |
| 2006-09-13 | $23.42 | $23.42 | 472,800 | — | — |
| 2006-09-12 | $22.55 | $22.55 | 153,000 | — | — |
| 2006-09-11 | $22.25 | $22.25 | 227,800 | — | — |
| 2006-09-08 | $22.48 | $22.48 | 188,400 | — | — |
| 2006-09-07 | $22.29 | $22.29 | 293,600 | — | — |
| 2006-09-06 | $22.04 | $22.04 | 299,400 | — | — |
| 2006-09-05 | $22.00 | $22.00 | 379,600 | — | — |
| 2006-09-01 | $21.98 | $21.98 | 239,400 | — | — |
| 2006-08-31 | $22.38 | $22.38 | 232,000 | — | — |
| 2006-08-30 | $22.45 | $22.45 | 168,000 | — | — |
| 2006-08-29 | $22.47 | $22.47 | 192,800 | — | — |
| 2006-08-28 | $22.31 | $22.31 | 181,200 | — | — |
| 2006-08-25 | $21.99 | $21.99 | 145,800 | — | — |
| 2006-08-24 | $21.95 | $21.95 | 241,000 | — | — |
| 2006-08-23 | $21.68 | $21.68 | 196,000 | — | — |
| 2006-08-22 | $21.74 | $21.74 | 189,400 | — | — |
| 2006-08-21 | $21.87 | $21.87 | 204,800 | — | — |
| 2006-08-18 | $22.24 | $22.24 | 176,000 | — | — |
| 2006-08-17 | $22.50 | $22.50 | 155,800 | — | — |
| 2006-08-16 | $22.51 | $22.51 | 163,400 | — | — |
| 2006-08-15 | $22.44 | $22.44 | 178,600 | — | — |
| 2006-08-14 | $22.05 | $22.05 | 248,600 | — | — |
| 2006-08-11 | $21.95 | $21.95 | 160,000 | — | — |
| 2006-08-10 | $22.30 | $22.30 | 329,000 | — | — |
| 2006-08-09 | $22.05 | $22.05 | 344,600 | — | — |
| 2006-08-08 | $22.12 | $22.12 | 189,600 | — | — |
| 2006-08-07 | $22.10 | $22.10 | 199,200 | — | — |
| 2006-08-04 | $22.24 | $22.24 | 276,400 | — | — |
| 2006-08-03 | $22.47 | $22.47 | 241,400 | — | — |
| 2006-08-02 | $22.46 | $22.46 | 326,400 | — | — |
| 2006-08-01 | $22.11 | $22.11 | 359,200 | — | — |
| 2006-07-31 | $22.17 | $22.17 | 512,000 | — | — |
| 2006-07-28 | $22.03 | $22.03 | 446,200 | — | — |
| 2006-07-27 | $22.00 | $22.00 | 553,800 | — | — |
| 2006-07-26 | $21.67 | $21.67 | 359,400 | — | — |
| 2006-07-25 | $21.13 | $21.13 | 560,200 | — | — |
| 2006-07-24 | $21.08 | $21.08 | 358,600 | — | — |
| 2006-07-21 | $20.39 | $20.39 | 518,200 | — | — |
| 2006-07-20 | $20.10 | $20.10 | 502,600 | — | — |
| 2006-07-19 | $19.99 | $19.99 | 1,419,400 | — | — |
| 2006-07-18 | $17.96 | $17.96 | 377,400 | — | — |
| 2006-07-17 | $17.96 | $17.96 | 158,000 | — | — |
| 2006-07-14 | $18.13 | $18.13 | 227,800 | — | — |
| 2006-07-13 | $18.15 | $18.15 | 467,600 | — | — |
| 2006-07-12 | $18.43 | $18.43 | 490,800 | — | — |
| 2006-07-11 | $18.39 | $18.39 | 727,600 | — | — |
| 2006-07-10 | $18.73 | $18.73 | 365,600 | — | — |
| 2006-07-07 | $18.72 | $18.72 | 345,600 | — | — |
| 2006-07-06 | $18.57 | $18.57 | 472,600 | — | — |
| 2006-07-05 | $18.83 | $18.83 | 398,400 | — | — |
| 2006-07-03 | $18.92 | $18.92 | 143,400 | — | — |
| 2006-06-30 | $18.95 | $18.95 | 328,200 | — | — |
| 2006-06-29 | $18.74 | $18.74 | 265,000 | — | — |
| 2006-06-28 | $18.04 | $18.04 | 286,200 | — | — |
| 2006-06-27 | $18.21 | $18.21 | 225,000 | — | — |
| 2006-06-26 | $18.66 | $18.66 | 341,400 | — | — |
| 2006-06-23 | $18.67 | $18.67 | 233,600 | — | — |
| 2006-06-22 | $18.86 | $18.86 | 252,400 | — | — |
| 2006-06-21 | $19.03 | $19.03 | 266,600 | — | — |
| 2006-06-20 | $19.07 | $19.07 | 185,200 | — | — |
| 2006-06-19 | $19.00 | $19.00 | 255,400 | — | — |
| 2006-06-16 | $19.28 | $19.28 | 488,600 | — | — |
| 2006-06-15 | $19.51 | $19.51 | 343,400 | — | — |
| 2006-06-14 | $19.28 | $19.28 | 505,000 | — | — |
| 2006-06-13 | $18.99 | $18.99 | 402,000 | — | — |
| 2006-06-12 | $18.35 | $18.35 | 382,800 | — | — |
| 2006-06-09 | $18.38 | $18.38 | 224,800 | — | — |
| 2006-06-08 | $18.63 | $18.63 | 578,200 | — | — |
| 2006-06-07 | $18.72 | $18.72 | 535,400 | — | — |
| 2006-06-06 | $18.36 | $18.36 | 451,800 | — | — |
| 2006-06-05 | $18.33 | $18.33 | 232,200 | — | — |
| 2006-06-02 | $18.55 | $18.55 | 277,800 | — | — |
| 2006-06-01 | $18.74 | $18.74 | 357,400 | — | — |
| 2006-05-31 | $18.81 | $18.81 | 465,600 | — | — |
| 2006-05-30 | $18.63 | $18.63 | 226,400 | — | — |
| 2006-05-26 | $19.05 | $19.05 | 336,000 | — | — |
| 2006-05-25 | $19.03 | $19.03 | 227,000 | — | — |
| 2006-05-24 | $18.84 | $18.84 | 434,600 | — | — |
| 2006-05-23 | $18.61 | $18.61 | 520,200 | — | — |
| 2006-05-22 | $18.23 | $18.23 | 690,000 | — | — |
| 2006-05-19 | $18.59 | $18.59 | 362,000 | — | — |
| 2006-05-18 | $18.58 | $18.58 | 490,200 | — | — |
| 2006-05-17 | $18.41 | $18.41 | 341,200 | — | — |
| 2006-05-16 | $18.67 | $18.67 | 231,200 | — | — |
| 2006-05-15 | $18.71 | $18.71 | 342,800 | — | — |
| 2006-05-12 | $19.00 | $19.00 | 372,000 | — | — |
| 2006-05-11 | $19.08 | $19.08 | 419,400 | — | — |
| 2006-05-10 | $19.17 | $19.17 | 198,600 | — | — |
| 2006-05-09 | $19.06 | $19.06 | 352,600 | — | — |
| 2006-05-08 | $19.06 | $19.06 | 269,000 | — | — |
| 2006-05-05 | $18.97 | $18.97 | 362,400 | — | — |
| 2006-05-04 | $19.20 | $19.20 | 368,000 | — | — |
| 2006-05-03 | $19.11 | $19.11 | 572,400 | — | — |
| 2006-05-02 | $18.42 | $18.42 | 313,000 | — | — |
| 2006-05-01 | $18.15 | $18.15 | 447,000 | — | — |
| 2006-04-28 | $18.30 | $18.30 | 419,600 | — | — |
| 2006-04-27 | $18.28 | $18.28 | 304,000 | — | — |
| 2006-04-26 | $18.60 | $18.60 | 259,400 | — | — |
| 2006-04-25 | $18.39 | $18.39 | 334,600 | — | — |
| 2006-04-24 | $18.67 | $18.67 | 529,800 | — | — |
| 2006-04-21 | $18.95 | $18.95 | 320,600 | — | — |
| 2006-04-20 | $18.82 | $18.82 | 646,800 | — | — |
| 2006-04-19 | $19.17 | $19.17 | 1,782,000 | — | — |
| 2006-04-18 | $20.90 | $20.90 | 427,600 | — | — |
| 2006-04-17 | $20.34 | $20.34 | 207,400 | — | — |
| 2006-04-13 | $20.18 | $20.18 | 135,400 | — | — |
| 2006-04-12 | $20.28 | $20.28 | 90,800 | — | — |
| 2006-04-11 | $20.34 | $20.34 | 186,000 | — | — |
| 2006-04-10 | $20.28 | $20.28 | 179,000 | — | — |
| 2006-04-07 | $20.21 | $20.21 | 159,800 | — | — |
| 2006-04-06 | $20.25 | $20.25 | 175,800 | — | — |
| 2006-04-05 | $20.25 | $20.25 | 270,000 | — | — |
| 2006-04-04 | $20.69 | $20.69 | 137,200 | — | — |
| 2006-04-03 | $20.53 | $20.53 | 249,800 | — | — |
| 2006-03-31 | $20.86 | $20.86 | 208,200 | — | — |
| 2006-03-30 | $20.56 | $20.56 | 158,400 | — | — |
| 2006-03-29 | $20.54 | $20.54 | 163,400 | — | — |
| 2006-03-28 | $20.25 | $20.25 | 276,800 | — | — |
| 2006-03-27 | $19.97 | $19.97 | 132,800 | — | — |
| 2006-03-24 | $20.22 | $20.22 | 130,000 | — | — |
| 2006-03-23 | $19.97 | $19.97 | 116,400 | — | — |
| 2006-03-22 | $19.94 | $19.94 | 126,800 | — | — |
| 2006-03-21 | $19.80 | $19.80 | 182,200 | — | — |
| 2006-03-20 | $20.05 | $20.05 | 157,800 | — | — |
| 2006-03-17 | $20.26 | $20.26 | 375,000 | — | — |
| 2006-03-16 | $20.63 | $20.63 | 242,000 | — | — |
| 2006-03-15 | $20.55 | $20.55 | 189,400 | — | — |
| 2006-03-14 | $20.40 | $20.40 | 315,400 | — | — |
| 2006-03-13 | $20.97 | $20.97 | 349,000 | — | — |
| 2006-03-10 | $21.28 | $21.28 | 243,400 | — | — |
| 2006-03-09 | $21.30 | $21.30 | 283,200 | — | — |
| 2006-03-08 | $21.18 | $21.18 | 209,400 | — | — |
| 2006-03-07 | $21.28 | $21.28 | 310,600 | — | — |
| 2006-03-06 | $21.25 | $21.25 | 361,800 | — | — |
| 2006-03-03 | $21.41 | $21.41 | 402,800 | — | — |
| 2006-03-02 | $21.50 | $21.50 | 285,800 | — | — |
| 2006-03-01 | $21.53 | $21.53 | 268,400 | — | — |
| 2006-02-28 | $21.58 | $21.58 | 473,800 | — | — |
| 2006-02-27 | $21.29 | $21.29 | 323,000 | — | — |
| 2006-02-24 | $21.16 | $21.16 | 272,000 | — | — |
| 2006-02-23 | $21.03 | $21.03 | 577,800 | — | — |
| 2006-02-22 | $21.25 | $21.25 | 342,200 | — | — |
| 2006-02-21 | $21.24 | $21.24 | 407,800 | — | — |
| 2006-02-17 | $21.21 | $21.21 | 394,400 | — | — |
| 2006-02-16 | $20.89 | $20.89 | 381,000 | — | — |
| 2006-02-15 | $20.38 | $20.38 | 471,800 | — | — |
| 2006-02-14 | $20.60 | $20.60 | 403,200 | — | — |
| 2006-02-13 | $20.72 | $20.72 | 260,800 | — | — |
| 2006-02-10 | $20.93 | $20.93 | 370,000 | — | — |
| 2006-02-09 | $21.09 | $21.09 | 584,200 | — | — |
| 2006-02-08 | $20.98 | $20.98 | 1,451,000 | — | — |
| 2006-02-07 | $19.12 | $19.12 | 370,800 | — | — |
| 2006-02-06 | $19.03 | $19.03 | 629,600 | — | — |
| 2006-02-03 | $19.62 | $19.62 | 194,600 | — | — |
| 2006-02-02 | $19.47 | $19.47 | 326,600 | — | — |
| 2006-02-01 | $19.91 | $19.91 | 697,800 | — | — |
| 2006-01-31 | $20.06 | $20.06 | 622,000 | — | — |
| 2006-01-30 | $19.29 | $19.29 | 376,400 | — | — |
| 2006-01-27 | $19.45 | $19.45 | 222,600 | — | — |
| 2006-01-26 | $19.67 | $19.67 | 265,400 | — | — |
| 2006-01-25 | $19.48 | $19.48 | 183,400 | — | — |
| 2006-01-24 | $19.90 | $19.90 | 277,600 | — | — |
| 2006-01-23 | $19.35 | $19.35 | 293,600 | — | — |
| 2006-01-20 | $19.76 | $19.76 | 233,200 | — | — |
| 2006-01-19 | $20.08 | $20.08 | 302,200 | — | — |
| 2006-01-18 | $19.89 | $19.89 | 279,800 | — | — |
| 2006-01-17 | $20.01 | $20.01 | 397,400 | — | — |
| 2006-01-13 | $19.64 | $19.64 | 199,200 | — | — |
| 2006-01-12 | $19.73 | $19.73 | 335,000 | — | — |
| 2006-01-11 | $20.08 | $20.08 | 492,200 | — | — |
| 2006-01-10 | $19.90 | $19.90 | 330,600 | — | — |
| 2006-01-09 | $19.97 | $19.97 | 1,014,000 | — | — |
| 2006-01-06 | $18.78 | $18.78 | 433,600 | — | — |
| 2006-01-05 | $18.76 | $18.76 | 473,200 | — | — |
| 2006-01-04 | $19.20 | $19.20 | 352,600 | — | — |
| 2006-01-03 | $18.92 | $18.92 | 741,400 | — | — |