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
- 2004-01-20 to 2026-08-27
- 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 | $22.00 | $27.09 | 800 | — | — |
| 2006-12-28 | $22.25 | $27.40 | 1,100 | — | — |
| 2006-12-27 | $22.20 | $27.34 | 800 | — | — |
| 2006-12-26 | $22.00 | $27.09 | 900 | — | — |
| 2006-12-22 | $21.75 | $26.79 | 1,700 | — | — |
| 2006-12-21 | $21.61 | $26.61 | 500 | — | — |
| 2006-12-20 | $21.91 | $26.98 | 6,900 | — | — |
| 2006-12-19 | $21.75 | $26.79 | 3,900 | — | — |
| 2006-12-18 | $22.10 | $27.22 | 2,700 | — | — |
| 2006-12-15 | $21.70 | $26.72 | 4,300 | — | — |
| 2006-12-14 | $22.75 | $27.08 | 500 | — | — |
| 2006-12-13 | $22.70 | $27.03 | 4,000 | — | — |
| 2006-12-12 | $22.74 | $27.07 | 300 | — | — |
| 2006-12-11 | $22.74 | $27.07 | 0 | — | — |
| 2006-12-08 | $22.74 | $27.07 | 1,800 | — | — |
| 2006-12-07 | $22.05 | $26.25 | 4,800 | — | — |
| 2006-12-06 | $22.74 | $27.07 | 300 | — | — |
| 2006-12-05 | $22.54 | $26.83 | 1,900 | — | — |
| 2006-12-04 | $22.74 | $27.07 | 700 | — | — |
| 2006-12-01 | $22.73 | $27.06 | 2,500 | — | — |
| 2006-11-30 | $22.42 | $26.69 | 0 | — | — |
| 2006-11-29 | $22.42 | $26.69 | 2,300 | — | — |
| 2006-11-28 | $22.45 | $26.73 | 3,800 | — | — |
| 2006-11-27 | $22.73 | $27.06 | 4,800 | — | — |
| 2006-11-24 | $22.35 | $26.61 | 1,600 | — | — |
| 2006-11-22 | $22.50 | $26.79 | 1,000 | — | — |
| 2006-11-21 | $22.12 | $26.33 | 100 | — | — |
| 2006-11-20 | $22.67 | $26.99 | 2,200 | — | — |
| 2006-11-17 | $22.50 | $26.79 | 1,500 | — | — |
| 2006-11-16 | $22.34 | $26.60 | 2,600 | — | — |
| 2006-11-15 | $21.95 | $26.13 | 2,600 | — | — |
| 2006-11-14 | $21.95 | $26.13 | 9,300 | — | — |
| 2006-11-13 | $21.94 | $26.12 | 3,500 | — | — |
| 2006-11-10 | $21.85 | $26.01 | 8,300 | — | — |
| 2006-11-09 | $21.90 | $26.07 | 2,500 | — | — |
| 2006-11-08 | $21.55 | $25.66 | 100 | — | — |
| 2006-11-07 | $21.52 | $25.62 | 2,300 | — | — |
| 2006-11-06 | $21.52 | $25.62 | 1,600 | — | — |
| 2006-11-03 | $21.70 | $25.83 | 200 | — | — |
| 2006-11-02 | $21.67 | $25.80 | 1,900 | — | — |
| 2006-11-01 | $21.92 | $26.10 | 0 | — | — |
| 2006-10-31 | $21.92 | $26.10 | 0 | — | — |
| 2006-10-30 | $21.92 | $26.10 | 0 | — | — |
| 2006-10-27 | $21.92 | $26.10 | 200 | — | — |
| 2006-10-26 | $21.94 | $26.12 | 3,300 | — | — |
| 2006-10-25 | $21.93 | $26.11 | 100 | — | — |
| 2006-10-24 | $21.90 | $26.07 | 2,700 | — | — |
| 2006-10-23 | $21.93 | $26.11 | 0 | — | — |
| 2006-10-20 | $21.93 | $26.11 | 0 | — | — |
| 2006-10-19 | $21.93 | $26.11 | 500 | — | — |
| 2006-10-18 | $21.89 | $26.06 | 600 | — | — |
| 2006-10-17 | $21.80 | $25.95 | 700 | — | — |
| 2006-10-16 | $21.93 | $26.11 | 3,200 | — | — |
| 2006-10-13 | $21.50 | $25.60 | 300 | — | — |
| 2006-10-12 | $21.52 | $25.62 | 0 | — | — |
| 2006-10-11 | $21.52 | $25.62 | 2,300 | — | — |
| 2006-10-10 | $21.50 | $25.60 | 800 | — | — |
| 2006-10-09 | $21.78 | $25.93 | 0 | — | — |
| 2006-10-06 | $21.78 | $25.93 | 0 | — | — |
| 2006-10-05 | $21.78 | $25.93 | 1,100 | — | — |
| 2006-10-04 | $21.52 | $25.62 | 2,200 | — | — |
| 2006-10-03 | $21.80 | $25.95 | 1,200 | — | — |
| 2006-10-02 | $21.69 | $25.82 | 700 | — | — |
| 2006-09-29 | $21.50 | $25.60 | 800 | — | — |
| 2006-09-28 | $21.50 | $25.60 | 0 | — | — |
| 2006-09-27 | $21.50 | $25.60 | 400 | — | — |
| 2006-09-26 | $21.50 | $25.60 | 1,100 | — | — |
| 2006-09-25 | $21.41 | $25.49 | 1,100 | — | — |
| 2006-09-22 | $21.90 | $26.07 | 2,800 | — | — |
| 2006-09-21 | $21.50 | $25.60 | 3,800 | — | — |
| 2006-09-20 | $21.35 | $25.42 | 100 | — | — |
| 2006-09-19 | $21.39 | $25.47 | 1,000 | — | — |
| 2006-09-18 | $21.51 | $25.61 | 800 | — | — |
| 2006-09-15 | $21.70 | $25.83 | 0 | — | — |
| 2006-09-14 | $21.70 | $25.83 | 2,600 | — | — |
| 2006-09-13 | $21.64 | $25.76 | 0 | — | — |
| 2006-09-12 | $21.64 | $25.76 | 100 | — | — |
| 2006-09-11 | $21.51 | $25.61 | 500 | — | — |
| 2006-09-08 | $21.84 | $26.00 | 1,800 | — | — |
| 2006-09-07 | $21.36 | $25.43 | 900 | — | — |
| 2006-09-06 | $21.37 | $25.44 | 1,000 | — | — |
| 2006-09-05 | $21.55 | $25.66 | 0 | — | — |
| 2006-09-01 | $21.55 | $25.66 | 900 | — | — |
| 2006-08-31 | $21.55 | $25.66 | 500 | — | — |
| 2006-08-30 | $21.54 | $25.64 | 1,200 | — | — |
| 2006-08-29 | $21.38 | $25.45 | 4,200 | — | — |
| 2006-08-28 | $21.38 | $25.45 | 1,200 | — | — |
| 2006-08-25 | $21.62 | $25.74 | 400 | — | — |
| 2006-08-24 | $21.64 | $25.76 | 500 | — | — |
| 2006-08-23 | $21.40 | $25.48 | 500 | — | — |
| 2006-08-22 | $21.75 | $25.89 | 3,500 | — | — |
| 2006-08-21 | $21.20 | $25.24 | 1,400 | — | — |
| 2006-08-18 | $21.39 | $25.47 | 2,100 | — | — |
| 2006-08-17 | $21.34 | $25.41 | 1,600 | — | — |
| 2006-08-16 | $21.39 | $25.47 | 300 | — | — |
| 2006-08-15 | $21.14 | $25.17 | 3,100 | — | — |
| 2006-08-14 | $21.25 | $25.30 | 500 | — | — |
| 2006-08-11 | $21.10 | $25.12 | 2,500 | — | — |
| 2006-08-10 | $21.47 | $25.56 | 1,100 | — | — |
| 2006-08-09 | $21.69 | $25.82 | 2,600 | — | — |
| 2006-08-08 | $21.80 | $25.95 | 200 | — | — |
| 2006-08-07 | $21.26 | $25.31 | 1,000 | — | — |
| 2006-08-04 | $21.75 | $25.89 | 1,200 | — | — |
| 2006-08-03 | $20.45 | $24.35 | 3,800 | — | — |
| 2006-08-02 | $20.90 | $24.88 | 2,300 | — | — |
| 2006-08-01 | $20.42 | $24.31 | 600 | — | — |
| 2006-07-31 | $20.45 | $24.35 | 100 | — | — |
| 2006-07-28 | $20.70 | $24.64 | 1,100 | — | — |
| 2006-07-27 | $20.30 | $24.17 | 400 | — | — |
| 2006-07-26 | $20.94 | $24.93 | 2,000 | — | — |
| 2006-07-25 | $20.12 | $23.95 | 2,400 | — | — |
| 2006-07-24 | $20.95 | $24.94 | 100 | — | — |
| 2006-07-21 | $21.40 | $25.48 | 1,100 | — | — |
| 2006-07-20 | $20.45 | $24.35 | 1,000 | — | — |
| 2006-07-19 | $21.05 | $25.06 | 800 | — | — |
| 2006-07-18 | $21.20 | $25.24 | 0 | — | — |
| 2006-07-17 | $21.20 | $25.24 | 3,500 | — | — |
| 2006-07-14 | $21.25 | $25.30 | 1,600 | — | — |
| 2006-07-13 | $21.15 | $25.18 | 400 | — | — |
| 2006-07-12 | $20.25 | $24.11 | 1,500 | — | — |
| 2006-07-11 | $20.25 | $24.11 | 1,000 | — | — |
| 2006-07-10 | $20.45 | $24.35 | 0 | — | — |
| 2006-07-07 | $20.45 | $24.35 | 1,200 | — | — |
| 2006-07-06 | $20.40 | $24.29 | 100 | — | — |
| 2006-07-05 | $20.20 | $24.05 | 3,400 | — | — |
| 2006-07-03 | $20.20 | $24.05 | 0 | — | — |
| 2006-06-30 | $20.20 | $24.05 | 0 | — | — |
| 2006-06-29 | $20.20 | $24.05 | 500 | — | — |
| 2006-06-28 | $20.48 | $24.38 | 100 | — | — |
| 2006-06-27 | $20.75 | $24.70 | 100 | — | — |
| 2006-06-26 | $20.37 | $24.25 | 0 | — | — |
| 2006-06-23 | $20.37 | $24.25 | 100 | — | — |
| 2006-06-22 | $20.50 | $24.41 | 400 | — | — |
| 2006-06-21 | $20.99 | $24.99 | 2,800 | — | — |
| 2006-06-20 | $20.76 | $24.72 | 1,300 | — | — |
| 2006-06-19 | $20.80 | $24.76 | 200 | — | — |
| 2006-06-16 | $20.32 | $24.19 | 1,600 | — | — |
| 2006-06-15 | $20.80 | $24.76 | 7,400 | — | — |
| 2006-06-14 | $20.84 | $23.91 | 5,800 | — | — |
| 2006-06-13 | $20.42 | $23.43 | 1,400 | — | — |
| 2006-06-12 | $21.00 | $24.09 | 400 | — | — |
| 2006-06-09 | $20.71 | $23.76 | 300 | — | — |
| 2006-06-08 | $20.82 | $23.89 | 100 | — | — |
| 2006-06-07 | $21.50 | $24.67 | 0 | — | — |
| 2006-06-06 | $21.50 | $24.67 | 900 | — | — |
| 2006-06-05 | $20.51 | $23.53 | 700 | — | — |
| 2006-06-02 | $20.37 | $23.37 | 1,200 | — | — |
| 2006-06-01 | $20.35 | $23.35 | 3,000 | — | — |
| 2006-05-31 | $20.35 | $23.35 | 2,600 | — | — |
| 2006-05-30 | $20.25 | $23.23 | 28,000 | — | — |
| 2006-05-26 | $20.45 | $23.46 | 500 | — | — |
| 2006-05-25 | $20.06 | $23.02 | 0 | — | — |
| 2006-05-24 | $20.06 | $23.02 | 2,700 | — | — |
| 2006-05-23 | $20.80 | $23.86 | 400 | — | — |
| 2006-05-22 | $20.50 | $23.52 | 1,000 | — | — |
| 2006-05-19 | $20.50 | $23.52 | 0 | — | — |
| 2006-05-18 | $20.50 | $23.52 | 0 | — | — |
| 2006-05-17 | $20.50 | $23.52 | 0 | — | — |
| 2006-05-16 | $20.50 | $23.52 | 1,000 | — | — |
| 2006-05-15 | $20.50 | $23.52 | 0 | — | — |
| 2006-05-12 | $20.50 | $23.52 | 1,000 | — | — |
| 2006-05-11 | $20.50 | $23.52 | 1,000 | — | — |
| 2006-05-10 | $20.50 | $23.52 | 1,800 | — | — |
| 2006-05-09 | $20.53 | $23.55 | 0 | — | — |
| 2006-05-08 | $20.53 | $23.55 | 1,200 | — | — |
| 2006-05-05 | $20.75 | $23.81 | 7,800 | — | — |
| 2006-05-04 | $20.50 | $23.52 | 7,600 | — | — |
| 2006-05-03 | $20.75 | $23.81 | 3,300 | — | — |
| 2006-05-02 | $21.00 | $24.09 | 0 | — | — |
| 2006-05-01 | $21.00 | $24.09 | 500 | — | — |
| 2006-04-28 | $21.50 | $24.67 | 0 | — | — |
| 2006-04-27 | $21.50 | $24.67 | 600 | — | — |
| 2006-04-26 | $21.45 | $24.61 | 3,300 | — | — |
| 2006-04-25 | $20.82 | $23.89 | 2,500 | — | — |
| 2006-04-24 | $20.85 | $23.92 | 7,000 | — | — |
| 2006-04-21 | $20.50 | $23.52 | 5,800 | — | — |
| 2006-04-20 | $21.50 | $24.67 | 3,200 | — | — |
| 2006-04-19 | $21.28 | $24.42 | 0 | — | — |
| 2006-04-18 | $21.28 | $24.42 | 1,100 | — | — |
| 2006-04-17 | $20.88 | $23.96 | 2,300 | — | — |
| 2006-04-13 | $20.91 | $23.99 | 1,500 | — | — |
| 2006-04-12 | $21.15 | $24.27 | 1,900 | — | — |
| 2006-04-11 | $21.83 | $25.05 | 0 | — | — |
| 2006-04-10 | $21.83 | $25.05 | 5,400 | — | — |
| 2006-04-07 | $21.69 | $24.89 | 1,000 | — | — |
| 2006-04-06 | $21.70 | $24.90 | 400 | — | — |
| 2006-04-05 | $21.69 | $24.89 | 1,100 | — | — |
| 2006-04-04 | $21.50 | $24.67 | 2,300 | — | — |
| 2006-04-03 | $21.65 | $24.84 | 1,000 | — | — |
| 2006-03-31 | $21.71 | $24.91 | 3,600 | — | — |
| 2006-03-30 | $21.85 | $25.07 | 3,200 | — | — |
| 2006-03-29 | $21.90 | $25.13 | 4,400 | — | — |
| 2006-03-28 | $21.66 | $24.85 | 2,400 | — | — |
| 2006-03-27 | $21.67 | $24.86 | 200 | — | — |
| 2006-03-24 | $21.97 | $25.21 | 5,000 | — | — |
| 2006-03-23 | $21.88 | $25.10 | 6,200 | — | — |
| 2006-03-22 | $21.90 | $25.13 | 1,600 | — | — |
| 2006-03-21 | $21.85 | $25.07 | 700 | — | — |
| 2006-03-20 | $21.90 | $25.13 | 900 | — | — |
| 2006-03-17 | $21.66 | $24.85 | 100 | — | — |
| 2006-03-16 | $21.99 | $25.23 | 3,300 | — | — |
| 2006-03-15 | $21.67 | $24.86 | 1,800 | — | — |
| 2006-03-14 | $21.66 | $24.85 | 1,600 | — | — |
| 2006-03-13 | $21.71 | $24.91 | 800 | — | — |
| 2006-03-10 | $21.97 | $25.21 | 1,100 | — | — |
| 2006-03-09 | $21.99 | $25.23 | 1,100 | — | — |
| 2006-03-08 | $21.76 | $24.97 | 400 | — | — |
| 2006-03-07 | $21.76 | $24.97 | 6,400 | — | — |
| 2006-03-06 | $21.66 | $24.85 | 0 | — | — |
| 2006-03-03 | $21.66 | $24.85 | 1,900 | — | — |
| 2006-03-02 | $22.24 | $25.52 | 2,900 | — | — |
| 2006-03-01 | $21.70 | $24.90 | 0 | — | — |
| 2006-02-28 | $21.70 | $24.90 | 2,600 | — | — |
| 2006-02-27 | $21.77 | $24.98 | 6,100 | — | — |
| 2006-02-24 | $22.24 | $25.52 | 1,600 | — | — |
| 2006-02-23 | $21.99 | $25.23 | 500 | — | — |
| 2006-02-22 | $21.72 | $24.92 | 400 | — | — |
| 2006-02-21 | $21.75 | $24.95 | 0 | — | — |
| 2006-02-17 | $21.75 | $24.95 | 1,900 | — | — |
| 2006-02-16 | $22.24 | $25.52 | 2,000 | — | — |
| 2006-02-15 | $21.66 | $24.85 | 800 | — | — |
| 2006-02-14 | $21.68 | $24.87 | 0 | — | — |
| 2006-02-13 | $21.68 | $24.87 | 100 | — | — |
| 2006-02-10 | $21.91 | $25.14 | 300 | — | — |
| 2006-02-09 | $22.24 | $25.52 | 0 | — | — |
| 2006-02-08 | $22.24 | $25.52 | 500 | — | — |
| 2006-02-07 | $21.66 | $24.85 | 1,600 | — | — |
| 2006-02-06 | $22.19 | $25.46 | 1,800 | — | — |
| 2006-02-03 | $22.14 | $25.40 | 900 | — | — |
| 2006-02-02 | $22.14 | $25.40 | 400 | — | — |
| 2006-02-01 | $21.65 | $24.84 | 3,300 | — | — |
| 2006-01-31 | $21.66 | $24.85 | 1,900 | — | — |
| 2006-01-30 | $22.00 | $25.24 | 2,300 | — | — |
| 2006-01-27 | $21.90 | $25.13 | 300 | — | — |
| 2006-01-26 | $22.11 | $25.37 | 1,800 | — | — |
| 2006-01-25 | $22.10 | $25.36 | 3,400 | — | — |
| 2006-01-24 | $21.97 | $25.21 | 100 | — | — |
| 2006-01-23 | $22.05 | $25.30 | 1,300 | — | — |
| 2006-01-20 | $21.98 | $25.22 | 3,900 | — | — |
| 2006-01-19 | $21.90 | $25.13 | 1,000 | — | — |
| 2006-01-18 | $21.69 | $24.89 | 900 | — | — |
| 2006-01-17 | $21.55 | $24.73 | 3,300 | — | — |
| 2006-01-13 | $21.40 | $24.55 | 2,000 | — | — |
| 2006-01-12 | $21.59 | $24.77 | 2,000 | — | — |
| 2006-01-11 | $21.36 | $24.51 | 900 | — | — |
| 2006-01-10 | $21.64 | $24.83 | 1,600 | — | — |
| 2006-01-09 | $21.36 | $24.51 | 2,500 | — | — |
| 2006-01-06 | $21.35 | $24.50 | 3,000 | — | — |
| 2006-01-05 | $21.31 | $24.45 | 1,000 | — | — |
| 2006-01-04 | $21.31 | $24.45 | 400 | — | — |
| 2006-01-03 | $21.31 | $24.45 | 0 | — | — |