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
- 1981-11-12 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 | $27.94 | $27.94 | 6,500 | — | — |
| 2006-12-28 | $28.15 | $28.15 | 6,800 | — | — |
| 2006-12-27 | $28.30 | $28.30 | 25,700 | — | — |
| 2006-12-26 | $26.75 | $26.75 | 8,900 | — | — |
| 2006-12-22 | $26.97 | $26.97 | 8,500 | — | — |
| 2006-12-21 | $26.84 | $26.84 | 7,000 | — | — |
| 2006-12-20 | $26.67 | $26.67 | 15,900 | — | — |
| 2006-12-19 | $26.73 | $26.73 | 24,000 | — | — |
| 2006-12-18 | $26.54 | $26.54 | 30,400 | — | — |
| 2006-12-15 | $27.24 | $27.24 | 38,400 | — | — |
| 2006-12-14 | $28.81 | $28.81 | 31,700 | — | — |
| 2006-12-13 | $28.70 | $28.70 | 96,000 | — | — |
| 2006-12-12 | $29.11 | $29.11 | 106,400 | — | — |
| 2006-12-11 | $26.45 | $26.45 | 43,300 | — | — |
| 2006-12-08 | $25.85 | $25.85 | 8,100 | — | — |
| 2006-12-07 | $25.69 | $25.69 | 11,700 | — | — |
| 2006-12-06 | $25.57 | $25.57 | 7,700 | — | — |
| 2006-12-05 | $25.60 | $25.60 | 22,700 | — | — |
| 2006-12-04 | $25.56 | $25.56 | 30,900 | — | — |
| 2006-12-01 | $24.93 | $24.93 | 36,800 | — | — |
| 2006-11-30 | $25.64 | $25.64 | 16,800 | — | — |
| 2006-11-29 | $25.30 | $25.30 | 18,300 | — | — |
| 2006-11-28 | $24.55 | $24.55 | 10,600 | — | — |
| 2006-11-27 | $24.02 | $24.02 | 27,500 | — | — |
| 2006-11-24 | $24.84 | $24.84 | 7,800 | — | — |
| 2006-11-22 | $25.80 | $25.80 | 24,300 | — | — |
| 2006-11-21 | $26.65 | $26.65 | 20,100 | — | — |
| 2006-11-20 | $25.85 | $25.85 | 24,500 | — | — |
| 2006-11-17 | $26.03 | $26.03 | 24,300 | — | — |
| 2006-11-16 | $25.56 | $25.56 | 17,900 | — | — |
| 2006-11-15 | $26.10 | $26.10 | 53,600 | — | — |
| 2006-11-14 | $24.73 | $24.73 | 91,400 | — | — |
| 2006-11-13 | $23.32 | $23.32 | 89,900 | — | — |
| 2006-11-10 | $23.69 | $23.69 | 111,800 | — | — |
| 2006-11-09 | $25.73 | $25.73 | 72,100 | — | — |
| 2006-11-08 | $27.41 | $27.41 | 21,100 | — | — |
| 2006-11-07 | $27.04 | $27.04 | 50,000 | — | — |
| 2006-11-06 | $25.98 | $25.98 | 36,700 | — | — |
| 2006-11-03 | $25.59 | $25.59 | 14,700 | — | — |
| 2006-11-02 | $25.39 | $25.39 | 28,100 | — | — |
| 2006-11-01 | $24.98 | $24.98 | 27,100 | — | — |
| 2006-10-31 | $24.82 | $24.82 | 29,200 | — | — |
| 2006-10-30 | $24.60 | $24.60 | 43,800 | — | — |
| 2006-10-27 | $23.72 | $23.72 | 20,300 | — | — |
| 2006-10-26 | $23.11 | $23.11 | 55,400 | — | — |
| 2006-10-25 | $21.65 | $21.65 | 16,800 | — | — |
| 2006-10-24 | $21.46 | $21.46 | 22,700 | — | — |
| 2006-10-23 | $21.43 | $21.43 | 36,600 | — | — |
| 2006-10-20 | $21.15 | $21.15 | 7,700 | — | — |
| 2006-10-19 | $21.24 | $21.24 | 7,000 | — | — |
| 2006-10-18 | $21.23 | $21.23 | 6,900 | — | — |
| 2006-10-17 | $21.20 | $21.20 | 22,200 | — | — |
| 2006-10-16 | $20.89 | $20.89 | 24,400 | — | — |
| 2006-10-13 | $20.89 | $20.89 | 19,867 | — | — |
| 2006-10-12 | $21.05 | $21.04 | 10,133 | — | — |
| 2006-10-11 | $21.45 | $21.45 | 20,400 | — | — |
| 2006-10-10 | $21.89 | $21.89 | 28,800 | — | — |
| 2006-10-09 | $21.15 | $21.15 | 10,267 | — | — |
| 2006-10-06 | $21.10 | $21.10 | 6,800 | — | — |
| 2006-10-05 | $20.99 | $20.99 | 17,067 | — | — |
| 2006-10-04 | $20.65 | $20.65 | 8,000 | — | — |
| 2006-10-03 | $20.48 | $20.48 | 5,067 | — | — |
| 2006-10-02 | $20.59 | $20.59 | 34,267 | — | — |
| 2006-09-29 | $20.44 | $20.44 | 23,867 | — | — |
| 2006-09-28 | $20.10 | $20.10 | 4,800 | — | — |
| 2006-09-27 | $20.29 | $20.29 | 28,533 | — | — |
| 2006-09-26 | $20.24 | $20.24 | 32,400 | — | — |
| 2006-09-25 | $20.03 | $20.02 | 19,200 | — | — |
| 2006-09-22 | $19.69 | $19.69 | 10,000 | — | — |
| 2006-09-21 | $19.39 | $19.39 | 14,933 | — | — |
| 2006-09-20 | $18.56 | $18.56 | 11,200 | — | — |
| 2006-09-19 | $18.40 | $18.40 | 34,533 | — | — |
| 2006-09-18 | $18.75 | $18.75 | 67,600 | — | — |
| 2006-09-15 | $19.73 | $19.72 | 62,667 | — | — |
| 2006-09-14 | $19.73 | $19.72 | 33,600 | — | — |
| 2006-09-13 | $19.08 | $19.08 | 18,000 | — | — |
| 2006-09-12 | $18.67 | $18.67 | 11,733 | — | — |
| 2006-09-11 | $18.38 | $18.37 | 8,667 | — | — |
| 2006-09-08 | $18.14 | $18.13 | 21,200 | — | — |
| 2006-09-07 | $18.06 | $18.06 | 19,200 | — | — |
| 2006-09-06 | $18.00 | $18.00 | 26,800 | — | — |
| 2006-09-05 | $17.56 | $17.56 | 800 | — | — |
| 2006-09-01 | $17.57 | $17.56 | 17,600 | — | — |
| 2006-08-31 | $17.58 | $17.58 | 16,800 | — | — |
| 2006-08-30 | $17.30 | $17.29 | 3,200 | — | — |
| 2006-08-29 | $17.23 | $17.23 | 4,800 | — | — |
| 2006-08-28 | $17.25 | $17.25 | 6,000 | — | — |
| 2006-08-25 | $17.03 | $17.02 | 8,933 | — | — |
| 2006-08-24 | $16.38 | $16.38 | 17,467 | — | — |
| 2006-08-23 | $15.95 | $15.94 | 11,333 | — | — |
| 2006-08-22 | $15.95 | $15.94 | 16,000 | — | — |
| 2006-08-21 | $15.95 | $15.95 | 14,267 | — | — |
| 2006-08-18 | $15.98 | $15.97 | 3,600 | — | — |
| 2006-08-17 | $15.97 | $15.97 | 9,067 | — | — |
| 2006-08-16 | $16.13 | $16.12 | 4,267 | — | — |
| 2006-08-15 | $16.13 | $16.12 | 5,733 | — | — |
| 2006-08-14 | $16.23 | $16.23 | 89,733 | — | — |
| 2006-08-11 | $17.02 | $17.02 | 267 | — | — |
| 2006-08-10 | $17.00 | $17.00 | 2,800 | — | — |
| 2006-08-09 | $16.98 | $16.98 | 1,467 | — | — |
| 2006-08-08 | $16.85 | $16.85 | 1,733 | — | — |
| 2006-08-07 | $16.88 | $16.87 | 2,933 | — | — |
| 2006-08-04 | $16.80 | $16.80 | 1,200 | — | — |
| 2006-08-03 | $16.78 | $16.78 | 3,333 | — | — |
| 2006-08-02 | $17.03 | $17.02 | 2,800 | — | — |
| 2006-08-01 | $17.12 | $17.12 | 5,733 | — | — |
| 2006-07-31 | $16.90 | $16.90 | 3,733 | — | — |
| 2006-07-28 | $16.65 | $16.65 | 667 | — | — |
| 2006-07-27 | $16.61 | $16.61 | 533 | — | — |
| 2006-07-26 | $16.81 | $16.81 | 6,267 | — | — |
| 2006-07-25 | $16.80 | $16.80 | 5,600 | — | — |
| 2006-07-24 | $16.80 | $16.80 | 4,133 | — | — |
| 2006-07-21 | $16.84 | $16.84 | 2,000 | — | — |
| 2006-07-20 | $16.54 | $16.54 | 2,133 | — | — |
| 2006-07-19 | $16.50 | $16.50 | 2,000 | — | — |
| 2006-07-18 | $16.58 | $16.57 | 2,400 | — | — |
| 2006-07-17 | $16.93 | $16.93 | 12,533 | — | — |
| 2006-07-14 | $17.44 | $17.44 | 5,467 | — | — |
| 2006-07-13 | $17.63 | $17.62 | 10,400 | — | — |
| 2006-07-12 | $17.70 | $17.70 | 6,533 | — | — |
| 2006-07-11 | $17.92 | $17.92 | 3,067 | — | — |
| 2006-07-10 | $17.85 | $17.85 | 6,133 | — | — |
| 2006-07-07 | $17.81 | $17.80 | 6,133 | — | — |
| 2006-07-06 | $17.63 | $17.62 | 5,467 | — | — |
| 2006-07-05 | $17.62 | $17.62 | 10,400 | — | — |
| 2006-07-03 | $17.48 | $17.47 | 14,000 | — | — |
| 2006-06-30 | $17.02 | $17.02 | 5,600 | — | — |
| 2006-06-29 | $16.70 | $16.70 | 110,400 | — | — |
| 2006-06-28 | $15.93 | $15.93 | 5,600 | — | — |
| 2006-06-27 | $15.86 | $15.86 | 5,467 | — | — |
| 2006-06-26 | $16.24 | $16.24 | 3,200 | — | — |
| 2006-06-23 | $16.35 | $16.35 | 2,533 | — | — |
| 2006-06-22 | $16.13 | $16.12 | 4,133 | — | — |
| 2006-06-21 | $15.98 | $15.98 | 3,733 | — | — |
| 2006-06-20 | $15.83 | $15.83 | 8,267 | — | — |
| 2006-06-19 | $15.56 | $15.56 | 3,867 | — | — |
| 2006-06-16 | $14.89 | $14.89 | 8,000 | — | — |
| 2006-06-15 | $14.10 | $14.10 | 8,667 | — | — |
| 2006-06-14 | $13.60 | $13.60 | 21,333 | — | — |
| 2006-06-13 | $13.58 | $13.57 | 24,667 | — | — |
| 2006-06-12 | $14.44 | $14.44 | 8,800 | — | — |
| 2006-06-09 | $14.78 | $14.77 | 2,667 | — | — |
| 2006-06-08 | $14.89 | $14.89 | 14,133 | — | — |
| 2006-06-07 | $15.19 | $15.19 | 12,133 | — | — |
| 2006-06-06 | $15.68 | $15.67 | 4,533 | — | — |
| 2006-06-05 | $15.41 | $15.41 | 4,933 | — | — |
| 2006-06-02 | $15.47 | $15.47 | 13,733 | — | — |
| 2006-06-01 | $15.19 | $15.19 | 3,333 | — | — |
| 2006-05-31 | $15.30 | $15.30 | 7,067 | — | — |
| 2006-05-30 | $15.53 | $15.52 | 5,600 | — | — |
| 2006-05-26 | $15.75 | $15.75 | 5,200 | — | — |
| 2006-05-25 | $15.89 | $15.89 | 6,933 | — | — |
| 2006-05-24 | $16.09 | $16.09 | 3,467 | — | — |
| 2006-05-23 | $16.50 | $16.50 | 2,667 | — | — |
| 2006-05-22 | $16.14 | $16.14 | 6,400 | — | — |
| 2006-05-19 | $17.29 | $17.29 | 5,733 | — | — |
| 2006-05-18 | $17.25 | $17.25 | 1,733 | — | — |
| 2006-05-17 | $16.99 | $16.99 | 6,400 | — | — |
| 2006-05-16 | $16.69 | $16.69 | 2,533 | — | — |
| 2006-05-15 | $16.40 | $16.40 | 8,667 | — | — |
| 2006-05-12 | $16.66 | $16.66 | 25,867 | — | — |
| 2006-05-11 | $17.51 | $17.51 | 2,800 | — | — |
| 2006-05-10 | $17.54 | $17.53 | 34,933 | — | — |
| 2006-05-09 | $17.76 | $17.76 | 7,067 | — | — |
| 2006-05-08 | $17.63 | $17.62 | 25,467 | — | — |
| 2006-05-05 | $17.73 | $17.73 | 7,333 | — | — |
| 2006-05-04 | $17.63 | $17.62 | 3,600 | — | — |
| 2006-05-03 | $17.59 | $17.59 | 3,600 | — | — |
| 2006-05-02 | $17.55 | $17.55 | 4,800 | — | — |
| 2006-05-01 | $17.26 | $17.26 | 52,000 | — | — |
| 2006-04-28 | $17.10 | $17.10 | 13,333 | — | — |
| 2006-04-27 | $16.65 | $16.65 | 3,867 | — | — |
| 2006-04-26 | $16.72 | $16.72 | 7,200 | — | — |
| 2006-04-25 | $16.65 | $16.65 | 11,067 | — | — |
| 2006-04-24 | $17.48 | $17.47 | 6,667 | — | — |
| 2006-04-21 | $16.49 | $16.49 | 8,800 | — | — |
| 2006-04-20 | $16.64 | $16.64 | 2,800 | — | — |
| 2006-04-19 | $16.88 | $16.87 | 17,467 | — | — |
| 2006-04-18 | $15.71 | $15.71 | 20,800 | — | — |
| 2006-04-17 | $15.89 | $15.89 | 38,400 | — | — |
| 2006-04-13 | $16.36 | $16.36 | 4,133 | — | — |
| 2006-04-12 | $16.50 | $16.50 | 7,067 | — | — |
| 2006-04-11 | $15.98 | $15.97 | 33,600 | — | — |
| 2006-04-10 | $17.25 | $17.25 | 8,533 | — | — |
| 2006-04-07 | $17.10 | $17.10 | 28,933 | — | — |
| 2006-04-06 | $17.73 | $17.73 | 24,533 | — | — |
| 2006-04-05 | $17.39 | $17.39 | 14,800 | — | — |
| 2006-04-04 | $17.00 | $16.99 | 12,800 | — | — |
| 2006-04-03 | $17.25 | $17.25 | 32,267 | — | — |
| 2006-03-31 | $16.35 | $16.35 | 6,800 | — | — |
| 2006-03-30 | $16.31 | $16.31 | 4,000 | — | — |
| 2006-03-29 | $16.32 | $16.32 | 3,333 | — | — |
| 2006-03-28 | $16.04 | $16.03 | 9,600 | — | — |
| 2006-03-27 | $16.35 | $16.35 | 4,667 | — | — |
| 2006-03-24 | $16.31 | $16.31 | 7,067 | — | — |
| 2006-03-23 | $16.09 | $16.09 | 16,933 | — | — |
| 2006-03-22 | $16.18 | $16.18 | 11,733 | — | — |
| 2006-03-21 | $16.51 | $16.51 | 11,867 | — | — |
| 2006-03-20 | $16.69 | $16.69 | 8,800 | — | — |
| 2006-03-17 | $16.88 | $16.87 | 5,600 | — | — |
| 2006-03-16 | $16.84 | $16.84 | 10,133 | — | — |
| 2006-03-15 | $16.74 | $16.74 | 28,133 | — | — |
| 2006-03-14 | $16.87 | $16.87 | 12,533 | — | — |
| 2006-03-13 | $16.76 | $16.76 | 32,533 | — | — |
| 2006-03-10 | $16.26 | $16.26 | 21,600 | — | — |
| 2006-03-09 | $15.17 | $15.16 | 25,733 | — | — |
| 2006-03-08 | $15.59 | $15.58 | 34,000 | — | — |
| 2006-03-07 | $16.76 | $16.76 | 44,933 | — | — |
| 2006-03-06 | $16.91 | $16.91 | 36,667 | — | — |
| 2006-03-03 | $18.08 | $18.07 | 14,667 | — | — |
| 2006-03-02 | $17.96 | $17.96 | 11,600 | — | — |
| 2006-03-01 | $17.72 | $17.72 | 21,200 | — | — |
| 2006-02-28 | $17.32 | $17.32 | 17,200 | — | — |
| 2006-02-27 | $17.59 | $17.59 | 20,267 | — | — |
| 2006-02-24 | $17.19 | $17.19 | 12,533 | — | — |
| 2006-02-23 | $17.14 | $17.14 | 21,733 | — | — |
| 2006-02-22 | $17.10 | $17.10 | 26,000 | — | — |
| 2006-02-21 | $16.85 | $16.85 | 18,000 | — | — |
| 2006-02-17 | $16.50 | $16.50 | 76,133 | — | — |
| 2006-02-16 | $16.41 | $16.41 | 115,333 | — | — |
| 2006-02-15 | $15.23 | $15.22 | 34,667 | — | — |
| 2006-02-14 | $15.35 | $15.34 | 69,333 | — | — |
| 2006-02-13 | $14.89 | $14.89 | 261,200 | — | — |
| 2006-02-10 | $12.76 | $12.76 | 4,933 | — | — |
| 2006-02-09 | $12.75 | $12.75 | 800 | — | — |
| 2006-02-08 | $12.71 | $12.71 | 1,067 | — | — |
| 2006-02-07 | $12.78 | $12.78 | 667 | — | — |
| 2006-02-06 | $12.85 | $12.85 | 17,467 | — | — |
| 2006-02-03 | $12.76 | $12.76 | 2,933 | — | — |
| 2006-02-02 | $12.75 | $12.75 | 1,333 | — | — |
| 2006-02-01 | $12.77 | $12.76 | 5,733 | — | — |
| 2006-01-31 | $13.05 | $13.05 | 6,267 | — | — |
| 2006-01-30 | $12.53 | $12.52 | 4,800 | — | — |
| 2006-01-27 | $12.56 | $12.56 | 4,533 | — | — |
| 2006-01-26 | $12.60 | $12.60 | 10,933 | — | — |
| 2006-01-25 | $12.75 | $12.75 | 3,067 | — | — |
| 2006-01-24 | $12.51 | $12.51 | 7,600 | — | — |
| 2006-01-23 | $12.71 | $12.71 | 1,733 | — | — |
| 2006-01-20 | $13.01 | $13.01 | 1,600 | — | — |
| 2006-01-19 | $13.07 | $13.06 | 1,600 | — | — |
| 2006-01-18 | $12.98 | $12.98 | 533 | — | — |
| 2006-01-17 | $12.91 | $12.91 | 3,067 | — | — |
| 2006-01-13 | $12.90 | $12.90 | 1,067 | — | — |
| 2006-01-12 | $12.62 | $12.62 | 8,533 | — | — |
| 2006-01-11 | $12.83 | $12.82 | 3,067 | — | — |
| 2006-01-10 | $12.75 | $12.75 | 5,467 | — | — |
| 2006-01-09 | $12.79 | $12.79 | 3,067 | — | — |
| 2006-01-06 | $12.90 | $12.90 | 2,800 | — | — |
| 2006-01-05 | $12.83 | $12.83 | 2,533 | — | — |
| 2006-01-04 | $13.04 | $13.04 | 2,400 | — | — |
| 2006-01-03 | $12.83 | $12.82 | 1,733 | — | — |