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
- 1986-11-26 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 | $22.31 | $26.05 | 44,700 | — | — |
| 2006-12-28 | $22.67 | $26.47 | 15,900 | — | — |
| 2006-12-27 | $22.50 | $26.28 | 46,800 | — | — |
| 2006-12-26 | $22.12 | $25.82 | 64,800 | — | — |
| 2006-12-22 | $21.71 | $25.35 | 19,500 | — | — |
| 2006-12-21 | $21.82 | $25.48 | 49,800 | — | — |
| 2006-12-20 | $21.66 | $25.29 | 46,200 | — | — |
| 2006-12-19 | $21.47 | $25.07 | 102,600 | — | — |
| 2006-12-18 | $21.23 | $24.79 | 60,600 | — | — |
| 2006-12-15 | $21.48 | $25.08 | 111,900 | — | — |
| 2006-12-14 | $21.77 | $25.42 | 37,200 | — | — |
| 2006-12-13 | $21.73 | $25.38 | 107,400 | — | — |
| 2006-12-12 | $21.53 | $25.14 | 38,700 | — | — |
| 2006-12-11 | $21.43 | $25.03 | 47,100 | — | — |
| 2006-12-08 | $21.40 | $24.99 | 29,400 | — | — |
| 2006-12-07 | $21.61 | $25.23 | 49,800 | — | — |
| 2006-12-06 | $21.90 | $25.57 | 41,700 | — | — |
| 2006-12-05 | $22.05 | $25.74 | 41,100 | — | — |
| 2006-12-04 | $21.88 | $25.55 | 57,300 | — | — |
| 2006-12-01 | $21.54 | $25.15 | 71,400 | — | — |
| 2006-11-30 | $21.52 | $25.13 | 108,300 | — | — |
| 2006-11-29 | $21.64 | $25.26 | 185,400 | — | — |
| 2006-11-28 | $21.48 | $25.08 | 111,900 | — | — |
| 2006-11-27 | $21.53 | $25.14 | 129,600 | — | — |
| 2006-11-24 | $22.03 | $25.73 | 41,700 | — | — |
| 2006-11-22 | $22.03 | $25.73 | 66,600 | — | — |
| 2006-11-21 | $21.95 | $25.63 | 59,400 | — | — |
| 2006-11-20 | $22.18 | $25.90 | 52,200 | — | — |
| 2006-11-17 | $21.93 | $25.60 | 126,000 | — | — |
| 2006-11-16 | $22.18 | $25.90 | 73,200 | — | — |
| 2006-11-15 | $22.16 | $25.88 | 90,600 | — | — |
| 2006-11-14 | $21.98 | $25.66 | 154,200 | — | — |
| 2006-11-13 | $22.16 | $25.88 | 82,500 | — | — |
| 2006-11-10 | $21.91 | $25.59 | 42,900 | — | — |
| 2006-11-09 | $21.50 | $25.11 | 99,000 | — | — |
| 2006-11-08 | $21.65 | $25.28 | 120,600 | — | — |
| 2006-11-07 | $21.32 | $24.87 | 58,800 | — | — |
| 2006-11-06 | $21.59 | $25.18 | 74,700 | — | — |
| 2006-11-03 | $21.30 | $24.84 | 89,400 | — | — |
| 2006-11-02 | $21.20 | $24.73 | 60,000 | — | — |
| 2006-11-01 | $21.10 | $24.61 | 123,000 | — | — |
| 2006-10-31 | $21.48 | $25.05 | 42,600 | — | — |
| 2006-10-30 | $21.58 | $25.17 | 47,700 | — | — |
| 2006-10-27 | $21.34 | $24.89 | 20,100 | — | — |
| 2006-10-26 | $21.49 | $25.07 | 37,500 | — | — |
| 2006-10-25 | $21.39 | $24.94 | 733,800 | — | — |
| 2006-10-24 | $20.91 | $24.39 | 34,500 | — | — |
| 2006-10-23 | $20.98 | $24.47 | 16,800 | — | — |
| 2006-10-20 | $20.97 | $24.45 | 53,700 | — | — |
| 2006-10-19 | $21.02 | $24.52 | 28,800 | — | — |
| 2006-10-18 | $20.79 | $24.24 | 78,900 | — | — |
| 2006-10-17 | $20.73 | $24.17 | 51,000 | — | — |
| 2006-10-16 | $20.70 | $24.14 | 35,700 | — | — |
| 2006-10-13 | $20.78 | $24.24 | 69,000 | — | — |
| 2006-10-12 | $20.66 | $24.09 | 54,300 | — | — |
| 2006-10-11 | $20.18 | $23.53 | 62,700 | — | — |
| 2006-10-10 | $20.54 | $23.95 | 105,900 | — | — |
| 2006-10-09 | $20.28 | $23.65 | 75,300 | — | — |
| 2006-10-06 | $20.28 | $23.65 | 41,400 | — | — |
| 2006-10-05 | $20.44 | $23.83 | 36,600 | — | — |
| 2006-10-04 | $20.43 | $23.83 | 65,100 | — | — |
| 2006-10-03 | $20.12 | $23.46 | 75,600 | — | — |
| 2006-10-02 | $20.30 | $23.67 | 85,500 | — | — |
| 2006-09-29 | $20.73 | $24.17 | 53,400 | — | — |
| 2006-09-28 | $20.75 | $24.20 | 34,800 | — | — |
| 2006-09-27 | $20.87 | $24.34 | 18,900 | — | — |
| 2006-09-26 | $21.00 | $24.49 | 35,400 | — | — |
| 2006-09-25 | $21.13 | $24.64 | 43,200 | — | — |
| 2006-09-22 | $20.67 | $24.10 | 45,600 | — | — |
| 2006-09-21 | $21.10 | $24.60 | 39,600 | — | — |
| 2006-09-20 | $21.46 | $25.02 | 73,200 | — | — |
| 2006-09-19 | $21.15 | $24.66 | 42,900 | — | — |
| 2006-09-18 | $21.19 | $24.72 | 38,400 | — | — |
| 2006-09-15 | $21.31 | $24.85 | 120,900 | — | — |
| 2006-09-14 | $21.03 | $24.52 | 139,500 | — | — |
| 2006-09-13 | $21.02 | $24.51 | 44,400 | — | — |
| 2006-09-12 | $21.22 | $24.75 | 49,200 | — | — |
| 2006-09-11 | $20.82 | $24.28 | 27,000 | — | — |
| 2006-09-08 | $20.85 | $24.31 | 49,800 | — | — |
| 2006-09-07 | $21.07 | $24.57 | 48,900 | — | — |
| 2006-09-06 | $21.31 | $24.86 | 56,700 | — | — |
| 2006-09-05 | $21.40 | $24.96 | 41,400 | — | — |
| 2006-09-01 | $21.06 | $24.56 | 38,700 | — | — |
| 2006-08-31 | $21.08 | $24.59 | 82,200 | — | — |
| 2006-08-30 | $21.17 | $24.68 | 45,300 | — | — |
| 2006-08-29 | $20.96 | $24.44 | 78,300 | — | — |
| 2006-08-28 | $20.58 | $24.00 | 89,100 | — | — |
| 2006-08-25 | $20.73 | $24.18 | 198,900 | — | — |
| 2006-08-24 | $20.64 | $24.07 | 201,000 | — | — |
| 2006-08-23 | $20.54 | $23.95 | 71,400 | — | — |
| 2006-08-22 | $20.83 | $24.30 | 63,900 | — | — |
| 2006-08-21 | $20.97 | $24.46 | 54,000 | — | — |
| 2006-08-18 | $21.28 | $24.82 | 44,400 | — | — |
| 2006-08-17 | $21.38 | $24.93 | 49,200 | — | — |
| 2006-08-16 | $20.99 | $24.48 | 50,700 | — | — |
| 2006-08-15 | $20.65 | $24.09 | 38,400 | — | — |
| 2006-08-14 | $20.12 | $23.46 | 59,100 | — | — |
| 2006-08-11 | $20.18 | $23.54 | 40,800 | — | — |
| 2006-08-10 | $20.03 | $23.36 | 105,000 | — | — |
| 2006-08-09 | $20.19 | $23.55 | 100,800 | — | — |
| 2006-08-08 | $20.49 | $23.89 | 125,700 | — | — |
| 2006-08-07 | $20.63 | $24.05 | 103,800 | — | — |
| 2006-08-04 | $20.45 | $23.85 | 141,900 | — | — |
| 2006-08-03 | $20.38 | $23.77 | 165,900 | — | — |
| 2006-08-02 | $20.55 | $23.96 | 72,300 | — | — |
| 2006-08-01 | $20.33 | $23.68 | 96,000 | — | — |
| 2006-07-31 | $20.51 | $23.88 | 74,100 | — | — |
| 2006-07-28 | $20.57 | $23.96 | 43,500 | — | — |
| 2006-07-27 | $20.00 | $23.30 | 85,800 | — | — |
| 2006-07-26 | $19.70 | $22.94 | 86,100 | — | — |
| 2006-07-25 | $20.12 | $23.43 | 44,700 | — | — |
| 2006-07-24 | $20.07 | $23.37 | 134,700 | — | — |
| 2006-07-21 | $20.08 | $23.39 | 194,400 | — | — |
| 2006-07-20 | $19.36 | $22.55 | 100,800 | — | — |
| 2006-07-19 | $20.58 | $23.97 | 86,100 | — | — |
| 2006-07-18 | $19.77 | $23.03 | 91,200 | — | — |
| 2006-07-17 | $19.45 | $22.65 | 100,800 | — | — |
| 2006-07-14 | $19.41 | $22.61 | 97,500 | — | — |
| 2006-07-13 | $19.36 | $22.55 | 56,400 | — | — |
| 2006-07-12 | $19.47 | $22.67 | 96,600 | — | — |
| 2006-07-11 | $20.11 | $23.42 | 47,100 | — | — |
| 2006-07-10 | $20.22 | $23.55 | 71,700 | — | — |
| 2006-07-07 | $20.12 | $23.44 | 39,300 | — | — |
| 2006-07-06 | $20.37 | $23.72 | 162,300 | — | — |
| 2006-07-05 | $20.60 | $23.99 | 268,500 | — | — |
| 2006-07-03 | $20.68 | $24.08 | 345,000 | — | — |
| 2006-06-30 | $20.48 | $23.86 | 1,095,900 | — | — |
| 2006-06-29 | $20.93 | $24.38 | 504,900 | — | — |
| 2006-06-28 | $20.05 | $23.35 | 349,800 | — | — |
| 2006-06-27 | $20.07 | $23.37 | 335,400 | — | — |
| 2006-06-26 | $20.02 | $23.32 | 180,300 | — | — |
| 2006-06-23 | $19.73 | $22.97 | 467,100 | — | — |
| 2006-06-22 | $19.50 | $22.71 | 33,000 | — | — |
| 2006-06-21 | $19.48 | $22.69 | 54,300 | — | — |
| 2006-06-20 | $19.41 | $22.61 | 90,900 | — | — |
| 2006-06-19 | $19.56 | $22.78 | 90,900 | — | — |
| 2006-06-16 | $20.13 | $23.45 | 214,500 | — | — |
| 2006-06-15 | $20.25 | $23.58 | 42,900 | — | — |
| 2006-06-14 | $19.60 | $22.83 | 45,000 | — | — |
| 2006-06-13 | $20.11 | $23.42 | 32,400 | — | — |
| 2006-06-12 | $19.89 | $23.16 | 28,200 | — | — |
| 2006-06-09 | $20.12 | $23.44 | 37,200 | — | — |
| 2006-06-08 | $20.53 | $23.91 | 63,000 | — | — |
| 2006-06-07 | $20.19 | $23.51 | 34,200 | — | — |
| 2006-06-06 | $19.75 | $23.00 | 93,000 | — | — |
| 2006-06-05 | $19.84 | $23.10 | 70,800 | — | — |
| 2006-06-02 | $20.38 | $23.74 | 67,200 | — | — |
| 2006-06-01 | $20.49 | $23.87 | 144,000 | — | — |
| 2006-05-31 | $20.44 | $23.80 | 134,100 | — | — |
| 2006-05-30 | $20.34 | $23.69 | 61,800 | — | — |
| 2006-05-26 | $20.73 | $24.14 | 16,800 | — | — |
| 2006-05-25 | $20.62 | $24.02 | 21,600 | — | — |
| 2006-05-24 | $20.51 | $23.88 | 39,600 | — | — |
| 2006-05-23 | $20.20 | $23.53 | 44,400 | — | — |
| 2006-05-22 | $20.33 | $23.68 | 85,200 | — | — |
| 2006-05-19 | $19.94 | $23.22 | 131,400 | — | — |
| 2006-05-18 | $19.53 | $22.74 | 61,800 | — | — |
| 2006-05-17 | $19.84 | $23.10 | 65,700 | — | — |
| 2006-05-16 | $20.07 | $23.38 | 29,700 | — | — |
| 2006-05-15 | $20.10 | $23.41 | 118,800 | — | — |
| 2006-05-12 | $20.39 | $23.75 | 66,600 | — | — |
| 2006-05-11 | $20.45 | $23.82 | 65,100 | — | — |
| 2006-05-10 | $20.53 | $23.91 | 42,300 | — | — |
| 2006-05-09 | $20.42 | $23.75 | 44,100 | — | — |
| 2006-05-08 | $20.43 | $23.76 | 60,300 | — | — |
| 2006-05-05 | $20.37 | $23.70 | 102,300 | — | — |
| 2006-05-04 | $20.78 | $24.17 | 172,800 | — | — |
| 2006-05-03 | $21.08 | $24.52 | 18,900 | — | — |
| 2006-05-02 | $21.09 | $24.53 | 60,600 | — | — |
| 2006-05-01 | $20.89 | $24.29 | 24,900 | — | — |
| 2006-04-28 | $20.98 | $24.40 | 25,800 | — | — |
| 2006-04-27 | $21.26 | $24.73 | 52,200 | — | — |
| 2006-04-26 | $21.13 | $24.57 | 33,300 | — | — |
| 2006-04-25 | $21.06 | $24.50 | 57,600 | — | — |
| 2006-04-24 | $20.99 | $24.41 | 24,000 | — | — |
| 2006-04-21 | $21.19 | $24.65 | 28,500 | — | — |
| 2006-04-20 | $21.19 | $24.64 | 11,700 | — | — |
| 2006-04-19 | $21.55 | $25.07 | 35,400 | — | — |
| 2006-04-18 | $21.24 | $24.70 | 61,800 | — | — |
| 2006-04-17 | $20.65 | $24.02 | 46,200 | — | — |
| 2006-04-13 | $20.65 | $24.02 | 33,900 | — | — |
| 2006-04-12 | $20.50 | $23.85 | 62,100 | — | — |
| 2006-04-11 | $20.38 | $23.71 | 34,200 | — | — |
| 2006-04-10 | $20.66 | $24.03 | 21,600 | — | — |
| 2006-04-07 | $20.54 | $23.89 | 75,300 | — | — |
| 2006-04-06 | $20.83 | $24.23 | 25,800 | — | — |
| 2006-04-05 | $20.89 | $24.30 | 36,300 | — | — |
| 2006-04-04 | $20.67 | $24.05 | 39,600 | — | — |
| 2006-04-03 | $20.41 | $23.74 | 170,400 | — | — |
| 2006-03-31 | $20.94 | $24.36 | 25,500 | — | — |
| 2006-03-30 | $20.87 | $24.27 | 11,700 | — | — |
| 2006-03-29 | $20.93 | $24.34 | 156,000 | — | — |
| 2006-03-28 | $20.67 | $24.04 | 55,800 | — | — |
| 2006-03-27 | $20.92 | $24.33 | 25,200 | — | — |
| 2006-03-24 | $21.26 | $24.73 | 41,100 | — | — |
| 2006-03-23 | $20.83 | $24.23 | 141,000 | — | — |
| 2006-03-22 | $20.83 | $24.23 | 35,700 | — | — |
| 2006-03-21 | $20.67 | $24.04 | 81,300 | — | — |
| 2006-03-20 | $20.98 | $24.40 | 35,100 | — | — |
| 2006-03-17 | $21.31 | $24.79 | 131,700 | — | — |
| 2006-03-16 | $21.41 | $24.90 | 39,600 | — | — |
| 2006-03-15 | $21.28 | $24.75 | 79,200 | — | — |
| 2006-03-14 | $21.33 | $24.81 | 54,900 | — | — |
| 2006-03-13 | $21.17 | $24.62 | 80,400 | — | — |
| 2006-03-10 | $20.81 | $24.21 | 27,300 | — | — |
| 2006-03-09 | $20.30 | $23.61 | 12,300 | — | — |
| 2006-03-08 | $20.51 | $23.86 | 18,300 | — | — |
| 2006-03-07 | $20.29 | $23.60 | 34,500 | — | — |
| 2006-03-06 | $20.27 | $23.57 | 51,900 | — | — |
| 2006-03-03 | $20.31 | $23.63 | 23,100 | — | — |
| 2006-03-02 | $20.42 | $23.75 | 47,700 | — | — |
| 2006-03-01 | $20.33 | $23.65 | 37,500 | — | — |
| 2006-02-28 | $20.10 | $23.37 | 46,500 | — | — |
| 2006-02-27 | $20.42 | $23.75 | 17,400 | — | — |
| 2006-02-24 | $20.47 | $23.81 | 45,000 | — | — |
| 2006-02-23 | $20.61 | $23.97 | 47,400 | — | — |
| 2006-02-22 | $20.86 | $24.26 | 27,600 | — | — |
| 2006-02-21 | $20.74 | $24.12 | 62,100 | — | — |
| 2006-02-17 | $21.16 | $24.62 | 20,700 | — | — |
| 2006-02-16 | $20.90 | $24.31 | 14,400 | — | — |
| 2006-02-15 | $20.74 | $24.13 | 22,800 | — | — |
| 2006-02-14 | $20.72 | $24.07 | 31,500 | — | — |
| 2006-02-13 | $20.02 | $23.26 | 18,900 | — | — |
| 2006-02-10 | $20.21 | $23.48 | 32,700 | — | — |
| 2006-02-09 | $20.00 | $23.24 | 42,600 | — | — |
| 2006-02-08 | $20.15 | $23.41 | 35,700 | — | — |
| 2006-02-07 | $20.15 | $23.41 | 27,300 | — | — |
| 2006-02-06 | $20.61 | $23.95 | 44,400 | — | — |
| 2006-02-03 | $20.91 | $24.29 | 38,700 | — | — |
| 2006-02-02 | $20.87 | $24.25 | 69,900 | — | — |
| 2006-02-01 | $21.33 | $24.78 | 36,000 | — | — |
| 2006-01-31 | $21.05 | $24.46 | 79,800 | — | — |
| 2006-01-30 | $21.26 | $24.70 | 24,600 | — | — |
| 2006-01-27 | $21.50 | $24.98 | 81,300 | — | — |
| 2006-01-26 | $21.50 | $24.98 | 73,800 | — | — |
| 2006-01-25 | $21.10 | $24.51 | 18,900 | — | — |
| 2006-01-24 | $21.33 | $24.79 | 14,700 | — | — |
| 2006-01-23 | $20.97 | $24.36 | 15,900 | — | — |
| 2006-01-20 | $20.97 | $24.36 | 11,700 | — | — |
| 2006-01-19 | $21.33 | $24.79 | 20,400 | — | — |
| 2006-01-18 | $21.12 | $24.54 | 12,000 | — | — |
| 2006-01-17 | $21.12 | $24.54 | 19,500 | — | — |
| 2006-01-13 | $21.17 | $24.60 | 67,200 | — | — |
| 2006-01-12 | $21.33 | $24.79 | 11,100 | — | — |
| 2006-01-11 | $21.22 | $24.65 | 41,400 | — | — |
| 2006-01-10 | $21.43 | $24.89 | 14,700 | — | — |
| 2006-01-09 | $21.21 | $24.65 | 51,900 | — | — |
| 2006-01-06 | $21.44 | $24.91 | 31,800 | — | — |
| 2006-01-05 | $21.10 | $24.51 | 54,900 | — | — |
| 2006-01-04 | $20.85 | $24.22 | 244,800 | — | — |
| 2006-01-03 | $20.28 | $23.57 | 169,500 | — | — |