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
- 1994-05-19 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 | $27.41 | $40.68 | 42,256 | — | — |
| 2006-12-28 | $27.19 | $40.35 | 14,291 | — | — |
| 2006-12-27 | $27.20 | $40.37 | 34,545 | — | — |
| 2006-12-26 | $27.41 | $40.68 | 24,983 | — | — |
| 2006-12-22 | $27.42 | $40.50 | 21,796 | — | — |
| 2006-12-21 | $27.23 | $40.22 | 11,926 | — | — |
| 2006-12-20 | $27.55 | $40.68 | 7,608 | — | — |
| 2006-12-19 | $27.17 | $40.12 | 21,077 | — | — |
| 2006-12-18 | $26.85 | $39.66 | 20,048 | — | — |
| 2006-12-15 | $27.53 | $40.65 | 46,163 | — | — |
| 2006-12-14 | $27.62 | $40.80 | 28,788 | — | — |
| 2006-12-13 | $27.23 | $40.22 | 9,870 | — | — |
| 2006-12-12 | $27.05 | $39.95 | 18,095 | — | — |
| 2006-12-11 | $27.14 | $40.08 | 14,702 | — | — |
| 2006-12-08 | $26.94 | $39.79 | 8,533 | — | — |
| 2006-12-07 | $26.90 | $39.73 | 8,122 | — | — |
| 2006-12-06 | $27.10 | $40.02 | 16,142 | — | — |
| 2006-12-05 | $27.26 | $40.27 | 14,908 | — | — |
| 2006-12-04 | $27.42 | $40.50 | 24,778 | — | — |
| 2006-12-01 | $27.41 | $40.48 | 29,096 | — | — |
| 2006-11-30 | $27.15 | $40.09 | 18,403 | — | — |
| 2006-11-29 | $27.32 | $40.35 | 14,394 | — | — |
| 2006-11-28 | $26.99 | $39.86 | 20,871 | — | — |
| 2006-11-27 | $26.56 | $39.23 | 49,864 | — | — |
| 2006-11-24 | $27.29 | $40.31 | 4,010 | — | — |
| 2006-11-22 | $27.24 | $40.24 | 9,048 | — | — |
| 2006-11-21 | $27.75 | $40.98 | 17,375 | — | — |
| 2006-11-20 | $27.77 | $41.01 | 15,319 | — | — |
| 2006-11-17 | $27.67 | $40.87 | 17,273 | — | — |
| 2006-11-16 | $27.49 | $40.60 | 29,919 | — | — |
| 2006-11-15 | $27.52 | $40.64 | 42,667 | — | — |
| 2006-11-14 | $27.23 | $40.22 | 35,162 | — | — |
| 2006-11-13 | $26.55 | $39.22 | 12,749 | — | — |
| 2006-11-10 | $26.65 | $39.36 | 11,823 | — | — |
| 2006-11-09 | $25.83 | $38.15 | 18,815 | — | — |
| 2006-11-08 | $26.83 | $39.62 | 21,077 | — | — |
| 2006-11-07 | $26.37 | $38.94 | 20,151 | — | — |
| 2006-11-06 | $26.43 | $39.03 | 20,563 | — | — |
| 2006-11-03 | $26.13 | $38.58 | 15,628 | — | — |
| 2006-11-02 | $26.17 | $38.66 | 23,647 | — | — |
| 2006-11-01 | $26.56 | $39.23 | 32,386 | — | — |
| 2006-10-31 | $27.15 | $40.09 | 22,413 | — | — |
| 2006-10-30 | $27.20 | $40.16 | 20,357 | — | — |
| 2006-10-27 | $27.06 | $39.96 | 35,984 | — | — |
| 2006-10-26 | $27.23 | $40.22 | 33,209 | — | — |
| 2006-10-25 | $27.10 | $40.02 | 16,244 | — | — |
| 2006-10-24 | $27.11 | $40.04 | 12,852 | — | — |
| 2006-10-23 | $27.23 | $40.22 | 43,798 | — | — |
| 2006-10-20 | $27.24 | $40.24 | 40,303 | — | — |
| 2006-10-19 | $27.22 | $40.21 | 19,020 | — | — |
| 2006-10-18 | $26.94 | $39.79 | 10,076 | — | — |
| 2006-10-17 | $27.23 | $40.22 | 39,789 | — | — |
| 2006-10-16 | $27.46 | $40.55 | 26,526 | — | — |
| 2006-10-13 | $27.72 | $40.94 | 39,789 | — | — |
| 2006-10-12 | $28.04 | $41.41 | 20,151 | — | — |
| 2006-10-11 | $27.82 | $41.08 | 20,665 | — | — |
| 2006-10-10 | $28.33 | $41.85 | 64,875 | — | — |
| 2006-10-09 | $27.43 | $40.51 | 11,001 | — | — |
| 2006-10-06 | $27.41 | $40.48 | 13,057 | — | — |
| 2006-10-05 | $27.79 | $41.04 | 26,937 | — | — |
| 2006-10-04 | $27.43 | $40.51 | 45,649 | — | — |
| 2006-10-03 | $26.44 | $39.04 | 35,882 | — | — |
| 2006-10-02 | $25.19 | $37.21 | 23,338 | — | — |
| 2006-09-29 | $26.47 | $39.09 | 18,815 | — | — |
| 2006-09-28 | $27.09 | $40.01 | 21,179 | — | — |
| 2006-09-27 | $27.10 | $40.02 | 14,805 | — | — |
| 2006-09-26 | $26.86 | $39.48 | 39,377 | — | — |
| 2006-09-25 | $27.28 | $40.09 | 9,459 | — | — |
| 2006-09-22 | $26.36 | $38.73 | 22,516 | — | — |
| 2006-09-21 | $26.98 | $39.65 | 39,994 | — | — |
| 2006-09-20 | $26.74 | $39.29 | 24,572 | — | — |
| 2006-09-19 | $25.45 | $37.40 | 22,927 | — | — |
| 2006-09-18 | $26.08 | $38.32 | 11,618 | — | — |
| 2006-09-15 | $26.12 | $38.37 | 70,735 | — | — |
| 2006-09-14 | $25.72 | $37.79 | 23,133 | — | — |
| 2006-09-13 | $25.87 | $38.02 | 31,872 | — | — |
| 2006-09-12 | $26.04 | $38.26 | 27,245 | — | — |
| 2006-09-11 | $24.89 | $36.57 | 15,216 | — | — |
| 2006-09-08 | $25.25 | $37.10 | 11,618 | — | — |
| 2006-09-07 | $24.72 | $36.33 | 18,403 | — | — |
| 2006-09-06 | $25.40 | $37.32 | 9,150 | — | — |
| 2006-09-05 | $25.70 | $37.76 | 46,883 | — | — |
| 2006-09-01 | $25.30 | $37.17 | 15,422 | — | — |
| 2006-08-31 | $25.56 | $37.56 | 50,173 | — | — |
| 2006-08-30 | $25.96 | $38.15 | 18,198 | — | — |
| 2006-08-29 | $26.31 | $38.66 | 43,181 | — | — |
| 2006-08-28 | $26.31 | $38.66 | 39,377 | — | — |
| 2006-08-25 | $25.12 | $36.92 | 23,441 | — | — |
| 2006-08-24 | $24.62 | $36.17 | 18,815 | — | — |
| 2006-08-23 | $24.79 | $36.43 | 19,534 | — | — |
| 2006-08-22 | $24.99 | $36.72 | 12,338 | — | — |
| 2006-08-21 | $25.35 | $37.25 | 12,646 | — | — |
| 2006-08-18 | $25.53 | $37.52 | 26,731 | — | — |
| 2006-08-17 | $25.55 | $37.55 | 49,247 | — | — |
| 2006-08-16 | $25.78 | $37.87 | 34,648 | — | — |
| 2006-08-15 | $25.87 | $38.02 | 49,144 | — | — |
| 2006-08-14 | $25.69 | $37.75 | 39,583 | — | — |
| 2006-08-11 | $25.11 | $36.90 | 11,618 | — | — |
| 2006-08-10 | $25.53 | $37.52 | 41,639 | — | — |
| 2006-08-09 | $25.53 | $37.52 | 148,873 | — | — |
| 2006-08-08 | $25.21 | $37.05 | 79,474 | — | — |
| 2006-08-07 | $25.59 | $37.60 | 66,520 | — | — |
| 2006-08-04 | $25.92 | $38.09 | 67,342 | — | — |
| 2006-08-03 | $25.78 | $37.87 | 49,864 | — | — |
| 2006-08-02 | $25.25 | $37.10 | 49,967 | — | — |
| 2006-08-01 | $24.89 | $36.57 | 110,729 | — | — |
| 2006-07-31 | $24.80 | $36.45 | 174,576 | — | — |
| 2006-07-28 | $23.85 | $35.04 | 111,449 | — | — |
| 2006-07-27 | $23.32 | $34.27 | 65,492 | — | — |
| 2006-07-26 | $22.83 | $33.54 | 36,807 | — | — |
| 2006-07-25 | $22.40 | $32.92 | 140,237 | — | — |
| 2006-07-24 | $22.37 | $32.87 | 19,946 | — | — |
| 2006-07-21 | $21.71 | $31.90 | 21,282 | — | — |
| 2006-07-20 | $21.80 | $32.03 | 11,104 | — | — |
| 2006-07-19 | $22.27 | $32.73 | 26,937 | — | — |
| 2006-07-18 | $20.96 | $30.80 | 22,002 | — | — |
| 2006-07-17 | $20.62 | $30.30 | 18,095 | — | — |
| 2006-07-14 | $20.63 | $30.31 | 23,647 | — | — |
| 2006-07-13 | $20.62 | $30.30 | 13,571 | — | — |
| 2006-07-12 | $21.88 | $32.16 | 11,926 | — | — |
| 2006-07-11 | $22.43 | $32.96 | 36,910 | — | — |
| 2006-07-10 | $21.97 | $32.29 | 14,805 | — | — |
| 2006-07-07 | $21.51 | $31.60 | 18,609 | — | — |
| 2006-07-06 | $22.24 | $32.69 | 33,311 | — | — |
| 2006-07-05 | $22.08 | $32.44 | 20,048 | — | — |
| 2006-07-03 | $22.18 | $32.59 | 15,011 | — | — |
| 2006-06-30 | $22.51 | $33.07 | 159,874 | — | — |
| 2006-06-29 | $21.83 | $32.07 | 29,713 | — | — |
| 2006-06-28 | $20.35 | $29.90 | 9,253 | — | — |
| 2006-06-27 | $20.49 | $29.91 | 21,385 | — | — |
| 2006-06-26 | $21.10 | $30.79 | 29,404 | — | — |
| 2006-06-23 | $20.08 | $29.30 | 10,178 | — | — |
| 2006-06-22 | $20.30 | $29.63 | 30,124 | — | — |
| 2006-06-21 | $20.66 | $30.16 | 15,422 | — | — |
| 2006-06-20 | $20.18 | $29.46 | 17,684 | — | — |
| 2006-06-19 | $20.22 | $29.52 | 23,441 | — | — |
| 2006-06-16 | $21.06 | $30.74 | 187,016 | — | — |
| 2006-06-15 | $21.66 | $31.62 | 42,667 | — | — |
| 2006-06-14 | $20.12 | $29.37 | 13,880 | — | — |
| 2006-06-13 | $20.06 | $29.27 | 16,039 | — | — |
| 2006-06-12 | $20.13 | $29.39 | 12,132 | — | — |
| 2006-06-09 | $20.66 | $30.16 | 12,646 | — | — |
| 2006-06-08 | $20.93 | $30.55 | 16,656 | — | — |
| 2006-06-07 | $20.56 | $30.01 | 15,113 | — | — |
| 2006-06-06 | $20.88 | $30.48 | 10,281 | — | — |
| 2006-06-05 | $21.09 | $30.78 | 30,844 | — | — |
| 2006-06-02 | $21.93 | $32.01 | 17,067 | — | — |
| 2006-06-01 | $21.69 | $31.66 | 21,385 | — | — |
| 2006-05-31 | $20.72 | $30.24 | 12,543 | — | — |
| 2006-05-30 | $21.15 | $30.86 | 20,974 | — | — |
| 2006-05-26 | $22.19 | $32.38 | 24,161 | — | — |
| 2006-05-25 | $22.10 | $32.26 | 27,862 | — | — |
| 2006-05-24 | $21.12 | $30.82 | 12,029 | — | — |
| 2006-05-23 | $20.80 | $30.37 | 16,347 | — | — |
| 2006-05-22 | $20.90 | $30.51 | 42,462 | — | — |
| 2006-05-19 | $20.89 | $30.50 | 34,648 | — | — |
| 2006-05-18 | $20.61 | $30.08 | 23,544 | — | — |
| 2006-05-17 | $19.81 | $28.92 | 10,178 | — | — |
| 2006-05-16 | $20.19 | $29.47 | 11,309 | — | — |
| 2006-05-15 | $19.81 | $28.92 | 34,134 | — | — |
| 2006-05-12 | $20.08 | $29.30 | 20,768 | — | — |
| 2006-05-11 | $20.13 | $29.39 | 23,750 | — | — |
| 2006-05-10 | $20.81 | $30.38 | 19,637 | — | — |
| 2006-05-09 | $21.14 | $30.85 | 11,926 | — | — |
| 2006-05-08 | $21.14 | $30.85 | 6,374 | — | — |
| 2006-05-05 | $21.45 | $31.31 | 9,150 | — | — |
| 2006-05-04 | $21.45 | $31.31 | 6,683 | — | — |
| 2006-05-03 | $21.29 | $31.08 | 9,253 | — | — |
| 2006-05-02 | $21.36 | $31.18 | 12,646 | — | — |
| 2006-05-01 | $20.95 | $30.58 | 11,618 | — | — |
| 2006-04-28 | $21.68 | $31.65 | 14,497 | — | — |
| 2006-04-27 | $22.14 | $32.31 | 12,646 | — | — |
| 2006-04-26 | $22.36 | $32.64 | 11,412 | — | — |
| 2006-04-25 | $22.47 | $32.80 | 6,374 | — | — |
| 2006-04-24 | $22.55 | $32.91 | 12,749 | — | — |
| 2006-04-21 | $22.26 | $32.50 | 14,599 | — | — |
| 2006-04-20 | $22.41 | $32.71 | 16,347 | — | — |
| 2006-04-19 | $22.76 | $33.22 | 24,778 | — | — |
| 2006-04-18 | $22.18 | $32.37 | 27,143 | — | — |
| 2006-04-17 | $21.02 | $30.68 | 20,871 | — | — |
| 2006-04-13 | $20.81 | $30.38 | 12,440 | — | — |
| 2006-04-12 | $20.85 | $30.44 | 9,048 | — | — |
| 2006-04-11 | $20.93 | $30.55 | 13,571 | — | — |
| 2006-04-10 | $21.48 | $31.35 | 19,637 | — | — |
| 2006-04-07 | $21.75 | $31.75 | 10,178 | — | — |
| 2006-04-06 | $22.50 | $32.84 | 5,141 | — | — |
| 2006-04-05 | $22.26 | $32.50 | 10,178 | — | — |
| 2006-04-04 | $22.03 | $32.16 | 17,787 | — | — |
| 2006-04-03 | $22.03 | $32.16 | 18,095 | — | — |
| 2006-03-31 | $22.62 | $33.02 | 42,976 | — | — |
| 2006-03-30 | $22.57 | $32.94 | 14,908 | — | — |
| 2006-03-29 | $22.53 | $32.88 | 22,516 | — | — |
| 2006-03-28 | $21.22 | $30.78 | 37,218 | — | — |
| 2006-03-27 | $21.72 | $31.50 | 1,234 | — | — |
| 2006-03-24 | $21.92 | $31.80 | 9,870 | — | — |
| 2006-03-23 | $21.94 | $31.82 | 24,572 | — | — |
| 2006-03-22 | $21.87 | $31.72 | 8,019 | — | — |
| 2006-03-21 | $21.43 | $31.08 | 22,002 | — | — |
| 2006-03-20 | $22.26 | $32.29 | 18,198 | — | — |
| 2006-03-17 | $22.20 | $32.19 | 83,278 | — | — |
| 2006-03-16 | $22.15 | $32.12 | 17,992 | — | — |
| 2006-03-15 | $22.07 | $32.01 | 16,553 | — | — |
| 2006-03-14 | $22.10 | $32.05 | 13,468 | — | — |
| 2006-03-13 | $21.74 | $31.53 | 10,898 | — | — |
| 2006-03-10 | $21.66 | $31.41 | 43,181 | — | — |
| 2006-03-09 | $20.44 | $29.64 | 16,142 | — | — |
| 2006-03-08 | $20.68 | $29.99 | 8,636 | — | — |
| 2006-03-07 | $20.91 | $30.33 | 12,235 | — | — |
| 2006-03-06 | $21.20 | $30.75 | 18,609 | — | — |
| 2006-03-03 | $21.51 | $31.19 | 27,245 | — | — |
| 2006-03-02 | $22.29 | $32.33 | 19,534 | — | — |
| 2006-03-01 | $22.46 | $32.57 | 30,330 | — | — |
| 2006-02-28 | $22.37 | $32.44 | 21,796 | — | — |
| 2006-02-27 | $22.65 | $32.85 | 34,956 | — | — |
| 2006-02-24 | $22.37 | $32.44 | 23,133 | — | — |
| 2006-02-23 | $21.88 | $31.74 | 26,320 | — | — |
| 2006-02-22 | $21.50 | $31.17 | 28,582 | — | — |
| 2006-02-21 | $20.69 | $30.00 | 17,273 | — | — |
| 2006-02-17 | $20.81 | $30.19 | 20,048 | — | — |
| 2006-02-16 | $20.58 | $29.85 | 18,506 | — | — |
| 2006-02-15 | $20.31 | $29.45 | 5,655 | — | — |
| 2006-02-14 | $20.03 | $29.04 | 10,384 | — | — |
| 2006-02-13 | $19.55 | $28.35 | 6,888 | — | — |
| 2006-02-10 | $19.59 | $28.41 | 3,290 | — | — |
| 2006-02-09 | $19.50 | $28.28 | 16,553 | — | — |
| 2006-02-08 | $19.61 | $28.44 | 4,215 | — | — |
| 2006-02-07 | $19.55 | $28.35 | 6,786 | — | — |
| 2006-02-06 | $19.55 | $28.35 | 8,019 | — | — |
| 2006-02-03 | $19.76 | $28.66 | 10,795 | — | — |
| 2006-02-02 | $19.68 | $28.54 | 11,926 | — | — |
| 2006-02-01 | $20.39 | $29.57 | 11,412 | — | — |
| 2006-01-31 | $19.98 | $28.97 | 9,356 | — | — |
| 2006-01-30 | $20.22 | $29.33 | 3,804 | — | — |
| 2006-01-27 | $20.41 | $29.59 | 14,497 | — | — |
| 2006-01-26 | $20.38 | $29.55 | 16,347 | — | — |
| 2006-01-25 | $19.89 | $28.85 | 8,945 | — | — |
| 2006-01-24 | $19.83 | $28.76 | 19,534 | — | — |
| 2006-01-23 | $19.61 | $28.44 | 5,346 | — | — |
| 2006-01-20 | $19.38 | $28.11 | 11,104 | — | — |
| 2006-01-19 | $19.68 | $28.54 | 7,300 | — | — |
| 2006-01-18 | $19.58 | $28.40 | 9,356 | — | — |
| 2006-01-17 | $19.93 | $28.90 | 4,318 | — | — |
| 2006-01-13 | $20.02 | $29.03 | 9,356 | — | — |
| 2006-01-12 | $20.00 | $29.00 | 1,337 | — | — |
| 2006-01-11 | $19.94 | $28.92 | 22,413 | — | — |
| 2006-01-10 | $20.26 | $29.38 | 23,133 | — | — |
| 2006-01-09 | $19.87 | $28.82 | 8,636 | — | — |
| 2006-01-06 | $19.62 | $28.45 | 7,403 | — | — |
| 2006-01-05 | $19.57 | $28.38 | 5,038 | — | — |
| 2006-01-04 | $19.32 | $28.01 | 11,309 | — | — |
| 2006-01-03 | $19.17 | $27.80 | 12,235 | — | — |