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
- 2000-07-11 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 | $23.32 | $23.32 | 212,750 | — | — |
| 2006-12-28 | $23.32 | $23.32 | 237,325 | — | — |
| 2006-12-27 | $23.72 | $23.72 | 155,750 | — | — |
| 2006-12-26 | $23.44 | $23.44 | 153,625 | — | — |
| 2006-12-22 | $22.80 | $22.80 | 176,050 | — | — |
| 2006-12-21 | $23.20 | $23.20 | 196,450 | — | — |
| 2006-12-20 | $23.16 | $23.16 | 244,700 | — | — |
| 2006-12-19 | $22.92 | $22.92 | 271,750 | — | — |
| 2006-12-18 | $23.16 | $23.16 | 370,625 | — | — |
| 2006-12-15 | $23.92 | $23.92 | 583,200 | — | — |
| 2006-12-14 | $24.00 | $24.00 | 271,575 | — | — |
| 2006-12-13 | $23.60 | $23.60 | 372,325 | — | — |
| 2006-12-12 | $24.28 | $24.28 | 276,000 | — | — |
| 2006-12-11 | $24.20 | $24.20 | 422,475 | — | — |
| 2006-12-08 | $24.12 | $24.12 | 891,250 | — | — |
| 2006-12-07 | $25.40 | $25.40 | 663,925 | — | — |
| 2006-12-06 | $26.40 | $26.40 | 142,325 | — | — |
| 2006-12-05 | $26.48 | $26.48 | 480,175 | — | — |
| 2006-12-04 | $26.48 | $26.48 | 448,325 | — | — |
| 2006-12-01 | $25.60 | $25.60 | 262,150 | — | — |
| 2006-11-30 | $25.56 | $25.56 | 424,350 | — | — |
| 2006-11-29 | $26.24 | $26.24 | 219,950 | — | — |
| 2006-11-28 | $26.20 | $26.20 | 225,825 | — | — |
| 2006-11-27 | $26.16 | $26.16 | 187,275 | — | — |
| 2006-11-24 | $27.12 | $27.12 | 44,200 | — | — |
| 2006-11-22 | $26.96 | $26.96 | 172,050 | — | — |
| 2006-11-21 | $26.60 | $26.60 | 187,675 | — | — |
| 2006-11-20 | $26.96 | $26.96 | 309,675 | — | — |
| 2006-11-17 | $26.32 | $26.32 | 221,050 | — | — |
| 2006-11-16 | $26.56 | $26.56 | 476,775 | — | — |
| 2006-11-15 | $27.44 | $27.44 | 212,100 | — | — |
| 2006-11-14 | $27.40 | $27.40 | 259,050 | — | — |
| 2006-11-13 | $26.48 | $26.48 | 206,250 | — | — |
| 2006-11-10 | $25.80 | $25.80 | 212,900 | — | — |
| 2006-11-09 | $25.48 | $25.48 | 234,125 | — | — |
| 2006-11-08 | $26.44 | $26.44 | 227,025 | — | — |
| 2006-11-07 | $26.28 | $26.28 | 230,575 | — | — |
| 2006-11-06 | $26.04 | $26.04 | 253,750 | — | — |
| 2006-11-03 | $25.32 | $25.32 | 261,975 | — | — |
| 2006-11-02 | $25.00 | $25.00 | 740,625 | — | — |
| 2006-11-01 | $26.04 | $26.04 | 455,925 | — | — |
| 2006-10-31 | $27.60 | $27.60 | 260,000 | — | — |
| 2006-10-30 | $27.52 | $27.52 | 346,900 | — | — |
| 2006-10-27 | $27.24 | $27.24 | 221,100 | — | — |
| 2006-10-26 | $28.08 | $28.08 | 259,675 | — | — |
| 2006-10-25 | $28.08 | $28.08 | 286,650 | — | — |
| 2006-10-24 | $27.48 | $27.48 | 228,225 | — | — |
| 2006-10-23 | $28.00 | $28.00 | 229,500 | — | — |
| 2006-10-20 | $27.96 | $27.96 | 235,825 | — | — |
| 2006-10-19 | $28.36 | $28.36 | 216,700 | — | — |
| 2006-10-18 | $28.80 | $28.80 | 354,100 | — | — |
| 2006-10-17 | $29.64 | $29.64 | 342,725 | — | — |
| 2006-10-16 | $30.84 | $30.84 | 266,050 | — | — |
| 2006-10-13 | $30.48 | $30.48 | 310,750 | — | — |
| 2006-10-12 | $30.04 | $30.04 | 536,550 | — | — |
| 2006-10-11 | $29.68 | $29.68 | 574,600 | — | — |
| 2006-10-10 | $29.60 | $29.60 | 474,000 | — | — |
| 2006-10-09 | $29.48 | $29.48 | 162,100 | — | — |
| 2006-10-06 | $28.92 | $28.92 | 349,550 | — | — |
| 2006-10-05 | $28.76 | $28.76 | 239,500 | — | — |
| 2006-10-04 | $28.96 | $28.96 | 422,675 | — | — |
| 2006-10-03 | $28.00 | $28.00 | 293,600 | — | — |
| 2006-10-02 | $27.84 | $27.84 | 235,425 | — | — |
| 2006-09-29 | $28.16 | $28.16 | 665,800 | — | — |
| 2006-09-28 | $27.52 | $27.52 | 220,175 | — | — |
| 2006-09-27 | $27.56 | $27.56 | 499,000 | — | — |
| 2006-09-26 | $27.64 | $27.64 | 334,575 | — | — |
| 2006-09-25 | $27.60 | $27.60 | 358,350 | — | — |
| 2006-09-22 | $27.12 | $27.12 | 781,700 | — | — |
| 2006-09-21 | $25.84 | $25.84 | 241,125 | — | — |
| 2006-09-20 | $26.92 | $26.92 | 415,550 | — | — |
| 2006-09-19 | $26.16 | $26.16 | 194,125 | — | — |
| 2006-09-18 | $25.92 | $25.92 | 181,050 | — | — |
| 2006-09-15 | $25.84 | $25.84 | 230,850 | — | — |
| 2006-09-14 | $25.92 | $25.92 | 354,325 | — | — |
| 2006-09-13 | $26.40 | $26.40 | 181,425 | — | — |
| 2006-09-12 | $26.36 | $26.36 | 409,175 | — | — |
| 2006-09-11 | $25.16 | $25.16 | 221,400 | — | — |
| 2006-09-08 | $25.00 | $25.00 | 337,200 | — | — |
| 2006-09-07 | $24.68 | $24.68 | 456,900 | — | — |
| 2006-09-06 | $23.60 | $23.60 | 258,000 | — | — |
| 2006-09-05 | $24.76 | $24.76 | 263,775 | — | — |
| 2006-09-01 | $24.64 | $24.64 | 158,275 | — | — |
| 2006-08-31 | $25.16 | $25.16 | 228,050 | — | — |
| 2006-08-30 | $25.24 | $25.24 | 534,425 | — | — |
| 2006-08-29 | $25.08 | $25.08 | 276,075 | — | — |
| 2006-08-28 | $24.12 | $24.12 | 242,000 | — | — |
| 2006-08-25 | $23.72 | $23.72 | 130,000 | — | — |
| 2006-08-24 | $23.72 | $23.72 | 158,400 | — | — |
| 2006-08-23 | $23.80 | $23.80 | 186,150 | — | — |
| 2006-08-22 | $23.96 | $23.96 | 371,525 | — | — |
| 2006-08-21 | $23.52 | $23.52 | 231,325 | — | — |
| 2006-08-18 | $23.84 | $23.84 | 328,225 | — | — |
| 2006-08-17 | $23.80 | $23.80 | 317,900 | — | — |
| 2006-08-16 | $24.00 | $24.00 | 349,850 | — | — |
| 2006-08-15 | $23.20 | $23.20 | 352,550 | — | — |
| 2006-08-14 | $21.92 | $21.92 | 289,975 | — | — |
| 2006-08-11 | $21.48 | $21.48 | 190,700 | — | — |
| 2006-08-10 | $21.80 | $21.80 | 268,250 | — | — |
| 2006-08-09 | $21.68 | $21.68 | 262,900 | — | — |
| 2006-08-08 | $22.04 | $22.04 | 333,500 | — | — |
| 2006-08-07 | $22.40 | $22.40 | 354,300 | — | — |
| 2006-08-04 | $22.24 | $22.24 | 520,000 | — | — |
| 2006-08-03 | $22.92 | $22.92 | 539,975 | — | — |
| 2006-08-02 | $22.52 | $22.52 | 502,500 | — | — |
| 2006-08-01 | $21.72 | $21.72 | 236,925 | — | — |
| 2006-07-31 | $22.12 | $22.12 | 228,800 | — | — |
| 2006-07-28 | $21.80 | $21.80 | 475,400 | — | — |
| 2006-07-27 | $20.88 | $20.88 | 275,175 | — | — |
| 2006-07-26 | $21.32 | $21.32 | 249,275 | — | — |
| 2006-07-25 | $21.24 | $21.24 | 279,350 | — | — |
| 2006-07-24 | $21.44 | $21.44 | 222,225 | — | — |
| 2006-07-21 | $20.84 | $20.84 | 199,550 | — | — |
| 2006-07-20 | $21.68 | $21.68 | 228,850 | — | — |
| 2006-07-19 | $22.64 | $22.64 | 242,525 | — | — |
| 2006-07-18 | $22.12 | $22.12 | 266,975 | — | — |
| 2006-07-17 | $22.16 | $22.16 | 281,875 | — | — |
| 2006-07-14 | $22.12 | $22.12 | 196,200 | — | — |
| 2006-07-13 | $22.24 | $22.24 | 339,725 | — | — |
| 2006-07-12 | $23.00 | $23.00 | 324,625 | — | — |
| 2006-07-11 | $24.20 | $24.20 | 445,325 | — | — |
| 2006-07-10 | $22.64 | $22.64 | 486,525 | — | — |
| 2006-07-07 | $23.28 | $23.28 | 327,375 | — | — |
| 2006-07-06 | $23.92 | $23.92 | 271,650 | — | — |
| 2006-07-05 | $23.24 | $23.24 | 238,450 | — | — |
| 2006-07-03 | $24.00 | $24.00 | 101,750 | — | — |
| 2006-06-30 | $23.60 | $23.60 | 286,200 | — | — |
| 2006-06-29 | $24.16 | $24.16 | 455,425 | — | — |
| 2006-06-28 | $22.36 | $22.36 | 217,850 | — | — |
| 2006-06-27 | $22.04 | $22.04 | 439,575 | — | — |
| 2006-06-26 | $22.48 | $22.48 | 393,325 | — | — |
| 2006-06-23 | $22.80 | $22.80 | 354,625 | — | — |
| 2006-06-22 | $23.04 | $23.04 | 427,125 | — | — |
| 2006-06-21 | $22.44 | $22.44 | 527,350 | — | — |
| 2006-06-20 | $22.00 | $22.00 | 631,150 | — | — |
| 2006-06-19 | $21.92 | $21.92 | 285,800 | — | — |
| 2006-06-16 | $21.64 | $21.64 | 938,275 | — | — |
| 2006-06-15 | $22.48 | $22.48 | 326,325 | — | — |
| 2006-06-14 | $21.80 | $21.80 | 313,000 | — | — |
| 2006-06-13 | $21.24 | $21.24 | 818,800 | — | — |
| 2006-06-12 | $22.40 | $22.40 | 533,875 | — | — |
| 2006-06-09 | $23.72 | $23.72 | 853,050 | — | — |
| 2006-06-08 | $24.60 | $24.60 | 494,300 | — | — |
| 2006-06-07 | $24.64 | $24.64 | 440,225 | — | — |
| 2006-06-06 | $25.12 | $25.12 | 710,900 | — | — |
| 2006-06-05 | $25.08 | $25.08 | 567,750 | — | — |
| 2006-06-02 | $26.12 | $26.12 | 482,450 | — | — |
| 2006-06-01 | $26.56 | $26.56 | 597,175 | — | — |
| 2006-05-31 | $25.48 | $25.48 | 689,075 | — | — |
| 2006-05-30 | $24.08 | $24.08 | 345,125 | — | — |
| 2006-05-26 | $24.56 | $24.56 | 223,750 | — | — |
| 2006-05-25 | $24.60 | $24.60 | 467,525 | — | — |
| 2006-05-24 | $24.88 | $24.88 | 432,975 | — | — |
| 2006-05-23 | $25.16 | $25.16 | 496,975 | — | — |
| 2006-05-22 | $25.00 | $25.00 | 411,875 | — | — |
| 2006-05-19 | $25.96 | $25.96 | 418,700 | — | — |
| 2006-05-18 | $25.32 | $25.32 | 693,775 | — | — |
| 2006-05-17 | $25.36 | $25.36 | 668,075 | — | — |
| 2006-05-16 | $24.56 | $24.56 | 537,375 | — | — |
| 2006-05-15 | $25.08 | $25.08 | 484,225 | — | — |
| 2006-05-12 | $25.80 | $25.80 | 517,200 | — | — |
| 2006-05-11 | $25.80 | $25.80 | 443,625 | — | — |
| 2006-05-10 | $26.96 | $26.96 | 281,450 | — | — |
| 2006-05-09 | $27.68 | $27.68 | 314,800 | — | — |
| 2006-05-08 | $28.08 | $28.08 | 634,375 | — | — |
| 2006-05-05 | $27.56 | $27.56 | 2,392,400 | — | — |
| 2006-05-04 | $24.16 | $24.16 | 770,050 | — | — |
| 2006-05-03 | $23.12 | $23.12 | 849,500 | — | — |
| 2006-05-02 | $23.36 | $23.36 | 419,225 | — | — |
| 2006-05-01 | $23.36 | $23.36 | 407,450 | — | — |
| 2006-04-28 | $23.56 | $23.56 | 518,150 | — | — |
| 2006-04-27 | $23.24 | $23.24 | 489,025 | — | — |
| 2006-04-26 | $23.44 | $23.44 | 290,400 | — | — |
| 2006-04-25 | $23.60 | $23.60 | 255,075 | — | — |
| 2006-04-24 | $23.32 | $23.32 | 248,075 | — | — |
| 2006-04-21 | $23.32 | $23.32 | 215,750 | — | — |
| 2006-04-20 | $24.08 | $24.08 | 175,200 | — | — |
| 2006-04-19 | $24.24 | $24.24 | 324,875 | — | — |
| 2006-04-18 | $23.84 | $23.84 | 216,250 | — | — |
| 2006-04-17 | $22.88 | $22.88 | 245,500 | — | — |
| 2006-04-13 | $23.64 | $23.64 | 240,425 | — | — |
| 2006-04-12 | $23.08 | $23.08 | 263,650 | — | — |
| 2006-04-11 | $23.20 | $23.20 | 448,975 | — | — |
| 2006-04-10 | $23.76 | $23.76 | 409,400 | — | — |
| 2006-04-07 | $24.44 | $24.44 | 440,375 | — | — |
| 2006-04-06 | $25.24 | $25.24 | 317,125 | — | — |
| 2006-04-05 | $24.32 | $24.32 | 305,850 | — | — |
| 2006-04-04 | $23.52 | $23.52 | 303,025 | — | — |
| 2006-04-03 | $24.00 | $24.00 | 503,875 | — | — |
| 2006-03-31 | $23.44 | $23.44 | 383,400 | — | — |
| 2006-03-30 | $24.04 | $24.04 | 471,300 | — | — |
| 2006-03-29 | $24.20 | $24.20 | 435,775 | — | — |
| 2006-03-28 | $24.04 | $24.04 | 373,675 | — | — |
| 2006-03-27 | $24.28 | $24.28 | 222,575 | — | — |
| 2006-03-24 | $24.44 | $24.44 | 287,900 | — | — |
| 2006-03-23 | $24.00 | $24.00 | 343,850 | — | — |
| 2006-03-22 | $24.32 | $24.32 | 498,250 | — | — |
| 2006-03-21 | $24.96 | $24.96 | 501,475 | — | — |
| 2006-03-20 | $24.68 | $24.68 | 460,300 | — | — |
| 2006-03-17 | $24.72 | $24.72 | 653,375 | — | — |
| 2006-03-16 | $25.60 | $25.60 | 786,475 | — | — |
| 2006-03-15 | $27.48 | $27.48 | 277,175 | — | — |
| 2006-03-14 | $27.44 | $27.44 | 231,150 | — | — |
| 2006-03-13 | $26.56 | $26.56 | 186,650 | — | — |
| 2006-03-10 | $26.24 | $26.24 | 170,575 | — | — |
| 2006-03-09 | $26.20 | $26.20 | 267,125 | — | — |
| 2006-03-08 | $26.32 | $26.32 | 446,600 | — | — |
| 2006-03-07 | $26.88 | $26.88 | 285,825 | — | — |
| 2006-03-06 | $28.12 | $28.12 | 246,450 | — | — |
| 2006-03-03 | $28.24 | $28.24 | 228,400 | — | — |
| 2006-03-02 | $28.60 | $28.60 | 258,450 | — | — |
| 2006-03-01 | $28.92 | $28.92 | 478,275 | — | — |
| 2006-02-28 | $27.64 | $27.64 | 911,000 | — | — |
| 2006-02-27 | $28.00 | $28.00 | 390,450 | — | — |
| 2006-02-24 | $28.80 | $28.80 | 361,000 | — | — |
| 2006-02-23 | $28.72 | $28.72 | 413,100 | — | — |
| 2006-02-22 | $29.72 | $29.72 | 324,100 | — | — |
| 2006-02-21 | $29.72 | $29.72 | 268,575 | — | — |
| 2006-02-17 | $30.76 | $30.76 | 331,375 | — | — |
| 2006-02-16 | $32.00 | $32.00 | 871,750 | — | — |
| 2006-02-15 | $30.88 | $30.88 | 434,225 | — | — |
| 2006-02-14 | $30.76 | $30.76 | 455,850 | — | — |
| 2006-02-13 | $29.60 | $29.60 | 451,025 | — | — |
| 2006-02-10 | $30.40 | $30.40 | 446,850 | — | — |
| 2006-02-09 | $30.48 | $30.48 | 2,288,625 | — | — |
| 2006-02-08 | $25.44 | $25.44 | 400,325 | — | — |
| 2006-02-07 | $24.44 | $24.44 | 345,125 | — | — |
| 2006-02-06 | $24.36 | $24.36 | 254,800 | — | — |
| 2006-02-03 | $24.36 | $24.36 | 252,625 | — | — |
| 2006-02-02 | $24.80 | $24.80 | 600,175 | — | — |
| 2006-02-01 | $25.52 | $25.52 | 503,325 | — | — |
| 2006-01-31 | $25.28 | $25.28 | 435,175 | — | — |
| 2006-01-30 | $25.88 | $25.88 | 354,175 | — | — |
| 2006-01-27 | $26.32 | $26.32 | 389,350 | — | — |
| 2006-01-26 | $26.48 | $26.48 | 532,450 | — | — |
| 2006-01-25 | $26.48 | $26.48 | 683,600 | — | — |
| 2006-01-24 | $27.24 | $27.24 | 655,900 | — | — |
| 2006-01-23 | $25.96 | $25.96 | 479,025 | — | — |
| 2006-01-20 | $26.40 | $26.40 | 756,100 | — | — |
| 2006-01-19 | $27.08 | $27.08 | 1,572,025 | — | — |
| 2006-01-18 | $23.24 | $23.24 | 935,200 | — | — |
| 2006-01-17 | $22.64 | $22.64 | 698,100 | — | — |
| 2006-01-13 | $22.12 | $22.12 | 1,253,450 | — | — |
| 2006-01-12 | $20.56 | $20.56 | 226,375 | — | — |
| 2006-01-11 | $20.80 | $20.80 | 656,550 | — | — |
| 2006-01-10 | $21.36 | $21.36 | 418,375 | — | — |
| 2006-01-09 | $20.84 | $20.84 | 294,250 | — | — |
| 2006-01-06 | $19.80 | $19.80 | 177,425 | — | — |
| 2006-01-05 | $19.72 | $19.72 | 150,050 | — | — |
| 2006-01-04 | $19.56 | $19.56 | 165,950 | — | — |
| 2006-01-03 | $19.12 | $19.12 | 230,675 | — | — |