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 | $25.62 | $39.57 | 234,400 | — | — |
| 2006-12-28 | $25.93 | $40.06 | 320,400 | — | — |
| 2006-12-27 | $26.07 | $40.26 | 531,000 | — | — |
| 2006-12-26 | $25.74 | $39.75 | 232,600 | — | — |
| 2006-12-22 | $25.38 | $39.20 | 261,800 | — | — |
| 2006-12-21 | $25.21 | $38.93 | 578,000 | — | — |
| 2006-12-20 | $25.16 | $38.86 | 526,600 | — | — |
| 2006-12-19 | $25.40 | $39.24 | 414,000 | — | — |
| 2006-12-18 | $25.00 | $38.62 | 634,000 | — | — |
| 2006-12-15 | $25.55 | $39.46 | 508,000 | — | — |
| 2006-12-14 | $25.37 | $39.18 | 534,000 | — | — |
| 2006-12-13 | $25.05 | $38.69 | 585,800 | — | — |
| 2006-12-12 | $24.68 | $38.13 | 518,800 | — | — |
| 2006-12-11 | $25.00 | $38.62 | 621,400 | — | — |
| 2006-12-08 | $25.05 | $38.69 | 434,200 | — | — |
| 2006-12-07 | $24.58 | $37.96 | 153,400 | — | — |
| 2006-12-06 | $24.83 | $38.36 | 295,200 | — | — |
| 2006-12-05 | $24.92 | $38.50 | 381,800 | — | — |
| 2006-12-04 | $24.60 | $38.00 | 641,400 | — | — |
| 2006-12-01 | $24.19 | $37.37 | 478,800 | — | — |
| 2006-11-30 | $24.55 | $37.92 | 507,800 | — | — |
| 2006-11-29 | $24.22 | $37.41 | 397,400 | — | — |
| 2006-11-28 | $23.90 | $36.92 | 435,600 | — | — |
| 2006-11-27 | $24.02 | $37.10 | 337,400 | — | — |
| 2006-11-24 | $24.97 | $38.56 | 179,400 | — | — |
| 2006-11-22 | $24.40 | $37.69 | 419,200 | — | — |
| 2006-11-21 | $24.80 | $38.30 | 683,000 | — | — |
| 2006-11-20 | $25.45 | $39.31 | 456,400 | — | — |
| 2006-11-17 | $25.06 | $38.70 | 446,000 | — | — |
| 2006-11-16 | $25.42 | $39.27 | 513,400 | — | — |
| 2006-11-15 | $25.24 | $38.99 | 729,000 | — | — |
| 2006-11-14 | $24.96 | $38.56 | 855,600 | — | — |
| 2006-11-13 | $24.32 | $37.57 | 688,400 | — | — |
| 2006-11-10 | $24.52 | $37.88 | 585,000 | — | — |
| 2006-11-09 | $24.30 | $37.54 | 1,307,200 | — | — |
| 2006-11-08 | $24.63 | $38.05 | 880,400 | — | — |
| 2006-11-07 | $23.53 | $36.34 | 695,800 | — | — |
| 2006-11-06 | $23.13 | $35.72 | 734,200 | — | — |
| 2006-11-03 | $22.42 | $34.62 | 478,000 | — | — |
| 2006-11-02 | $22.32 | $34.48 | 1,093,400 | — | — |
| 2006-11-01 | $20.38 | $31.48 | 368,800 | — | — |
| 2006-10-31 | $21.02 | $32.47 | 278,200 | — | — |
| 2006-10-30 | $21.39 | $33.04 | 228,000 | — | — |
| 2006-10-27 | $21.20 | $32.75 | 325,000 | — | — |
| 2006-10-26 | $21.47 | $33.16 | 706,400 | — | — |
| 2006-10-25 | $21.43 | $33.11 | 442,000 | — | — |
| 2006-10-24 | $20.97 | $32.39 | 317,800 | — | — |
| 2006-10-23 | $20.92 | $32.32 | 801,000 | — | — |
| 2006-10-20 | $20.93 | $32.33 | 293,000 | — | — |
| 2006-10-19 | $21.07 | $32.54 | 366,000 | — | — |
| 2006-10-18 | $20.95 | $32.36 | 309,800 | — | — |
| 2006-10-17 | $21.13 | $32.63 | 411,600 | — | — |
| 2006-10-16 | $21.08 | $32.56 | 382,400 | — | — |
| 2006-10-13 | $20.74 | $31.93 | 221,400 | — | — |
| 2006-10-12 | $20.68 | $31.84 | 286,000 | — | — |
| 2006-10-11 | $19.99 | $30.78 | 215,600 | — | — |
| 2006-10-10 | $20.40 | $31.41 | 366,800 | — | — |
| 2006-10-09 | $20.13 | $30.99 | 595,400 | — | — |
| 2006-10-06 | $20.10 | $30.95 | 548,800 | — | — |
| 2006-10-05 | $19.95 | $30.71 | 943,400 | — | — |
| 2006-10-04 | $19.40 | $29.87 | 678,000 | — | — |
| 2006-10-03 | $19.15 | $29.49 | 651,600 | — | — |
| 2006-10-02 | $19.26 | $29.66 | 674,400 | — | — |
| 2006-09-29 | $19.64 | $30.23 | 621,600 | — | — |
| 2006-09-28 | $19.95 | $30.72 | 948,200 | — | — |
| 2006-09-27 | $19.98 | $30.77 | 793,400 | — | — |
| 2006-09-26 | $19.92 | $30.68 | 673,200 | — | — |
| 2006-09-25 | $19.48 | $29.99 | 515,600 | — | — |
| 2006-09-22 | $19.19 | $29.55 | 462,000 | — | — |
| 2006-09-21 | $19.53 | $30.07 | 597,800 | — | — |
| 2006-09-20 | $19.84 | $30.55 | 619,200 | — | — |
| 2006-09-19 | $19.62 | $30.20 | 2,014,000 | — | — |
| 2006-09-18 | $20.68 | $31.85 | 474,400 | — | — |
| 2006-09-15 | $20.92 | $32.22 | 829,200 | — | — |
| 2006-09-14 | $21.15 | $32.57 | 505,800 | — | — |
| 2006-09-13 | $20.99 | $32.31 | 364,600 | — | — |
| 2006-09-12 | $20.95 | $32.25 | 647,600 | — | — |
| 2006-09-11 | $20.43 | $31.47 | 353,400 | — | — |
| 2006-09-08 | $19.98 | $30.77 | 600,000 | — | — |
| 2006-09-07 | $19.87 | $30.60 | 608,800 | — | — |
| 2006-09-06 | $20.39 | $31.39 | 434,400 | — | — |
| 2006-09-05 | $20.70 | $31.87 | 877,600 | — | — |
| 2006-09-01 | $20.50 | $31.57 | 563,600 | — | — |
| 2006-08-31 | $19.96 | $30.73 | 828,200 | — | — |
| 2006-08-30 | $19.56 | $30.11 | 680,800 | — | — |
| 2006-08-29 | $19.64 | $30.23 | 493,600 | — | — |
| 2006-08-28 | $19.38 | $29.83 | 320,600 | — | — |
| 2006-08-25 | $19.10 | $29.41 | 389,200 | — | — |
| 2006-08-24 | $19.34 | $29.78 | 296,400 | — | — |
| 2006-08-23 | $19.18 | $29.54 | 259,400 | — | — |
| 2006-08-22 | $19.20 | $29.57 | 274,800 | — | — |
| 2006-08-21 | $19.21 | $29.58 | 446,600 | — | — |
| 2006-08-18 | $19.13 | $29.45 | 122,800 | — | — |
| 2006-08-17 | $19.08 | $29.38 | 276,200 | — | — |
| 2006-08-16 | $19.20 | $29.57 | 239,800 | — | — |
| 2006-08-15 | $18.89 | $29.08 | 408,400 | — | — |
| 2006-08-14 | $18.30 | $28.18 | 356,600 | — | — |
| 2006-08-11 | $18.64 | $28.70 | 322,000 | — | — |
| 2006-08-10 | $18.55 | $28.56 | 378,400 | — | — |
| 2006-08-09 | $18.19 | $28.01 | 501,800 | — | — |
| 2006-08-08 | $17.96 | $27.66 | 332,600 | — | — |
| 2006-08-07 | $18.64 | $28.70 | 417,000 | — | — |
| 2006-08-04 | $18.76 | $28.89 | 664,600 | — | — |
| 2006-08-03 | $19.30 | $29.72 | 761,000 | — | — |
| 2006-08-02 | $18.83 | $28.99 | 258,000 | — | — |
| 2006-08-01 | $19.25 | $29.63 | 376,800 | — | — |
| 2006-07-31 | $19.40 | $29.87 | 370,400 | — | — |
| 2006-07-28 | $19.16 | $29.50 | 428,800 | — | — |
| 2006-07-27 | $18.59 | $28.63 | 649,800 | — | — |
| 2006-07-26 | $19.08 | $29.38 | 641,800 | — | — |
| 2006-07-25 | $19.16 | $29.50 | 634,400 | — | — |
| 2006-07-24 | $19.63 | $30.22 | 1,102,200 | — | — |
| 2006-07-21 | $18.75 | $28.87 | 1,132,800 | — | — |
| 2006-07-20 | $18.31 | $28.19 | 1,124,400 | — | — |
| 2006-07-19 | $17.53 | $26.99 | 959,000 | — | — |
| 2006-07-18 | $16.44 | $25.32 | 338,400 | — | — |
| 2006-07-17 | $16.07 | $24.74 | 217,800 | — | — |
| 2006-07-14 | $16.01 | $24.57 | 544,200 | — | — |
| 2006-07-13 | $16.25 | $24.93 | 393,000 | — | — |
| 2006-07-12 | $16.90 | $25.92 | 372,200 | — | — |
| 2006-07-11 | $17.25 | $26.46 | 287,600 | — | — |
| 2006-07-10 | $17.22 | $26.42 | 292,800 | — | — |
| 2006-07-07 | $17.51 | $26.87 | 207,000 | — | — |
| 2006-07-06 | $17.95 | $27.54 | 276,400 | — | — |
| 2006-07-05 | $18.05 | $27.69 | 329,200 | — | — |
| 2006-07-03 | $18.00 | $27.61 | 352,600 | — | — |
| 2006-06-30 | $18.14 | $27.83 | 308,800 | — | — |
| 2006-06-29 | $18.17 | $27.88 | 424,800 | — | — |
| 2006-06-28 | $17.58 | $26.98 | 532,600 | — | — |
| 2006-06-27 | $17.23 | $26.43 | 474,600 | — | — |
| 2006-06-26 | $17.29 | $26.52 | 564,000 | — | — |
| 2006-06-23 | $16.55 | $25.39 | 620,200 | — | — |
| 2006-06-22 | $16.92 | $25.95 | 640,800 | — | — |
| 2006-06-21 | $17.24 | $26.45 | 395,600 | — | — |
| 2006-06-20 | $17.12 | $26.26 | 364,400 | — | — |
| 2006-06-19 | $17.08 | $26.19 | 339,200 | — | — |
| 2006-06-16 | $17.36 | $26.63 | 1,115,000 | — | — |
| 2006-06-15 | $18.03 | $27.65 | 880,800 | — | — |
| 2006-06-14 | $18.52 | $28.41 | 699,400 | — | — |
| 2006-06-13 | $17.28 | $26.51 | 447,800 | — | — |
| 2006-06-12 | $16.95 | $26.00 | 253,800 | — | — |
| 2006-06-09 | $17.20 | $26.39 | 283,600 | — | — |
| 2006-06-08 | $17.33 | $26.58 | 402,400 | — | — |
| 2006-06-07 | $16.99 | $26.06 | 257,200 | — | — |
| 2006-06-06 | $17.09 | $26.23 | 278,400 | — | — |
| 2006-06-05 | $17.00 | $26.08 | 305,000 | — | — |
| 2006-06-02 | $17.58 | $26.96 | 156,200 | — | — |
| 2006-06-01 | $17.64 | $27.06 | 207,600 | — | — |
| 2006-05-31 | $17.01 | $26.09 | 400,200 | — | — |
| 2006-05-30 | $16.82 | $25.80 | 248,200 | — | — |
| 2006-05-26 | $17.40 | $26.69 | 203,600 | — | — |
| 2006-05-25 | $17.52 | $26.88 | 247,000 | — | — |
| 2006-05-24 | $17.40 | $26.69 | 374,600 | — | — |
| 2006-05-23 | $17.42 | $26.72 | 240,800 | — | — |
| 2006-05-22 | $17.67 | $27.11 | 220,000 | — | — |
| 2006-05-19 | $17.83 | $27.35 | 210,800 | — | — |
| 2006-05-18 | $17.67 | $27.11 | 241,000 | — | — |
| 2006-05-17 | $17.97 | $27.57 | 254,600 | — | — |
| 2006-05-16 | $18.07 | $27.72 | 161,400 | — | — |
| 2006-05-15 | $18.00 | $27.61 | 285,200 | — | — |
| 2006-05-12 | $18.01 | $27.63 | 230,200 | — | — |
| 2006-05-11 | $18.25 | $27.99 | 300,800 | — | — |
| 2006-05-10 | $18.90 | $28.99 | 469,800 | — | — |
| 2006-05-09 | $18.63 | $28.57 | 404,800 | — | — |
| 2006-05-08 | $18.47 | $28.33 | 274,400 | — | — |
| 2006-05-05 | $18.73 | $28.73 | 592,800 | — | — |
| 2006-05-04 | $18.25 | $28.00 | 208,200 | — | — |
| 2006-05-03 | $18.25 | $27.99 | 347,400 | — | — |
| 2006-05-02 | $18.18 | $27.89 | 622,600 | — | — |
| 2006-05-01 | $18.00 | $27.61 | 1,082,400 | — | — |
| 2006-04-28 | $17.81 | $27.32 | 563,600 | — | — |
| 2006-04-27 | $17.52 | $26.88 | 579,600 | — | — |
| 2006-04-26 | $16.90 | $25.93 | 272,000 | — | — |
| 2006-04-25 | $16.83 | $25.82 | 541,000 | — | — |
| 2006-04-24 | $16.82 | $25.80 | 562,400 | — | — |
| 2006-04-21 | $16.67 | $25.58 | 881,600 | — | — |
| 2006-04-20 | $17.00 | $26.08 | 712,800 | — | — |
| 2006-04-19 | $17.03 | $26.12 | 437,600 | — | — |
| 2006-04-18 | $17.00 | $26.08 | 260,400 | — | — |
| 2006-04-17 | $16.74 | $25.67 | 435,600 | — | — |
| 2006-04-13 | $16.91 | $25.84 | 341,000 | — | — |
| 2006-04-12 | $16.91 | $25.85 | 214,600 | — | — |
| 2006-04-11 | $16.92 | $25.87 | 391,200 | — | — |
| 2006-04-10 | $17.17 | $26.25 | 310,200 | — | — |
| 2006-04-07 | $17.51 | $26.77 | 405,200 | — | — |
| 2006-04-06 | $17.53 | $26.80 | 295,400 | — | — |
| 2006-04-05 | $17.51 | $26.77 | 293,000 | — | — |
| 2006-04-04 | $17.41 | $26.61 | 404,000 | — | — |
| 2006-04-03 | $17.15 | $26.22 | 454,400 | — | — |
| 2006-03-31 | $17.36 | $26.54 | 302,400 | — | — |
| 2006-03-30 | $17.08 | $26.12 | 238,600 | — | — |
| 2006-03-29 | $17.05 | $26.06 | 250,800 | — | — |
| 2006-03-28 | $16.50 | $25.23 | 185,200 | — | — |
| 2006-03-27 | $16.65 | $25.45 | 202,400 | — | — |
| 2006-03-24 | $16.65 | $25.44 | 261,400 | — | — |
| 2006-03-23 | $16.50 | $25.22 | 258,600 | — | — |
| 2006-03-22 | $16.32 | $24.94 | 199,800 | — | — |
| 2006-03-21 | $16.14 | $24.67 | 430,600 | — | — |
| 2006-03-20 | $15.97 | $24.40 | 425,600 | — | — |
| 2006-03-17 | $15.90 | $24.31 | 1,182,400 | — | — |
| 2006-03-16 | $15.78 | $24.11 | 164,400 | — | — |
| 2006-03-15 | $15.60 | $23.84 | 158,600 | — | — |
| 2006-03-14 | $15.50 | $23.69 | 300,600 | — | — |
| 2006-03-13 | $15.59 | $23.82 | 195,000 | — | — |
| 2006-03-10 | $15.60 | $23.85 | 190,200 | — | — |
| 2006-03-09 | $15.63 | $23.89 | 176,600 | — | — |
| 2006-03-08 | $15.69 | $23.98 | 144,200 | — | — |
| 2006-03-07 | $15.89 | $24.29 | 174,200 | — | — |
| 2006-03-06 | $16.02 | $24.49 | 192,200 | — | — |
| 2006-03-03 | $16.35 | $24.99 | 187,600 | — | — |
| 2006-03-02 | $16.36 | $25.01 | 184,800 | — | — |
| 2006-03-01 | $16.40 | $25.07 | 164,800 | — | — |
| 2006-02-28 | $16.15 | $24.68 | 215,600 | — | — |
| 2006-02-27 | $16.26 | $24.86 | 227,000 | — | — |
| 2006-02-24 | $16.39 | $25.05 | 391,000 | — | — |
| 2006-02-23 | $16.39 | $25.05 | 466,800 | — | — |
| 2006-02-22 | $16.12 | $24.63 | 208,000 | — | — |
| 2006-02-21 | $15.87 | $24.25 | 455,400 | — | — |
| 2006-02-17 | $15.72 | $24.03 | 306,000 | — | — |
| 2006-02-16 | $15.83 | $24.20 | 294,800 | — | — |
| 2006-02-15 | $15.35 | $23.46 | 251,600 | — | — |
| 2006-02-14 | $14.74 | $22.52 | 272,800 | — | — |
| 2006-02-13 | $14.56 | $22.25 | 293,200 | — | — |
| 2006-02-10 | $14.54 | $22.23 | 155,000 | — | — |
| 2006-02-09 | $14.48 | $22.13 | 213,600 | — | — |
| 2006-02-08 | $14.61 | $22.33 | 201,400 | — | — |
| 2006-02-07 | $14.73 | $22.52 | 189,400 | — | — |
| 2006-02-06 | $14.95 | $22.85 | 159,600 | — | — |
| 2006-02-03 | $15.10 | $23.08 | 90,000 | — | — |
| 2006-02-02 | $15.15 | $23.15 | 205,200 | — | — |
| 2006-02-01 | $15.45 | $23.62 | 299,400 | — | — |
| 2006-01-31 | $15.27 | $23.33 | 673,800 | — | — |
| 2006-01-30 | $15.15 | $23.16 | 595,200 | — | — |
| 2006-01-27 | $15.46 | $23.63 | 517,400 | — | — |
| 2006-01-26 | $15.25 | $23.31 | 277,400 | — | — |
| 2006-01-25 | $15.18 | $23.20 | 205,800 | — | — |
| 2006-01-24 | $15.34 | $23.44 | 306,200 | — | — |
| 2006-01-23 | $15.10 | $23.08 | 353,400 | — | — |
| 2006-01-20 | $15.14 | $23.14 | 314,000 | — | — |
| 2006-01-19 | $15.22 | $23.27 | 818,000 | — | — |
| 2006-01-18 | $14.95 | $22.85 | 702,200 | — | — |
| 2006-01-17 | $14.68 | $22.43 | 679,400 | — | — |
| 2006-01-13 | $14.11 | $21.57 | 529,800 | — | — |
| 2006-01-12 | $14.47 | $22.03 | 1,367,000 | — | — |
| 2006-01-11 | $13.80 | $21.01 | 1,141,200 | — | — |
| 2006-01-10 | $12.93 | $19.68 | 183,000 | — | — |
| 2006-01-09 | $12.80 | $19.48 | 259,200 | — | — |
| 2006-01-06 | $12.69 | $19.31 | 127,800 | — | — |
| 2006-01-05 | $12.70 | $19.33 | 154,600 | — | — |
| 2006-01-04 | $12.65 | $19.26 | 216,800 | — | — |
| 2006-01-03 | $12.93 | $19.68 | 309,000 | — | — |