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
- 2000-02-15 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 | $21.00 | $26.06 | 5,200 | — | — |
| 2006-12-28 | $21.00 | $26.06 | 2,700 | — | — |
| 2006-12-27 | $20.61 | $25.58 | 200 | — | — |
| 2006-12-26 | $20.77 | $25.77 | 11,600 | — | — |
| 2006-12-22 | $20.88 | $25.91 | 1,600 | — | — |
| 2006-12-21 | $20.31 | $25.20 | 6,100 | — | — |
| 2006-12-20 | $20.57 | $25.53 | 18,800 | — | — |
| 2006-12-19 | $20.65 | $25.63 | 9,200 | — | — |
| 2006-12-18 | $20.61 | $25.58 | 1,700 | — | — |
| 2006-12-15 | $20.66 | $25.64 | 2,500 | — | — |
| 2006-12-14 | $20.66 | $25.64 | 1,000 | — | — |
| 2006-12-13 | $21.00 | $26.06 | 700 | — | — |
| 2006-12-12 | $21.10 | $26.18 | 4,900 | — | — |
| 2006-12-11 | $20.61 | $25.58 | 600 | — | — |
| 2006-12-08 | $20.63 | $25.60 | 1,800 | — | — |
| 2006-12-07 | $20.56 | $25.51 | 1,000 | — | — |
| 2006-12-06 | $21.10 | $26.18 | 2,000 | — | — |
| 2006-12-05 | $20.75 | $25.75 | 700 | — | — |
| 2006-12-04 | $20.38 | $25.29 | 3,400 | — | — |
| 2006-12-01 | $21.81 | $27.06 | 500 | — | — |
| 2006-11-30 | $21.50 | $26.68 | 0 | — | — |
| 2006-11-29 | $21.50 | $26.68 | 400 | — | — |
| 2006-11-28 | $21.35 | $26.49 | 100 | — | — |
| 2006-11-27 | $21.82 | $27.08 | 700 | — | — |
| 2006-11-24 | $22.50 | $27.92 | 0 | — | — |
| 2006-11-22 | $22.50 | $27.92 | 1,700 | — | — |
| 2006-11-21 | $22.31 | $27.69 | 2,900 | — | — |
| 2006-11-20 | $22.00 | $27.30 | 1,600 | — | — |
| 2006-11-17 | $22.00 | $27.30 | 2,500 | — | — |
| 2006-11-16 | $21.26 | $26.38 | 3,200 | — | — |
| 2006-11-15 | $21.12 | $26.21 | 12,300 | — | — |
| 2006-11-14 | $22.25 | $27.61 | 4,300 | — | — |
| 2006-11-13 | $21.90 | $27.18 | 1,500 | — | — |
| 2006-11-10 | $21.28 | $26.41 | 0 | — | — |
| 2006-11-09 | $21.28 | $26.41 | 800 | — | — |
| 2006-11-08 | $20.94 | $25.98 | 11,300 | — | — |
| 2006-11-07 | $20.75 | $25.75 | 12,700 | — | — |
| 2006-11-06 | $21.50 | $26.68 | 1,500 | — | — |
| 2006-11-03 | $21.50 | $26.68 | 1,500 | — | — |
| 2006-11-02 | $21.50 | $26.68 | 800 | — | — |
| 2006-11-01 | $21.48 | $26.66 | 700 | — | — |
| 2006-10-31 | $22.00 | $27.30 | 1,000 | — | — |
| 2006-10-30 | $21.50 | $26.68 | 2,000 | — | — |
| 2006-10-27 | $22.04 | $27.03 | 1,000 | — | — |
| 2006-10-26 | $22.49 | $27.58 | 3,600 | — | — |
| 2006-10-25 | $22.38 | $27.44 | 1,200 | — | — |
| 2006-10-24 | $22.19 | $27.21 | 3,300 | — | — |
| 2006-10-23 | $22.41 | $27.48 | 2,100 | — | — |
| 2006-10-20 | $21.93 | $26.89 | 2,000 | — | — |
| 2006-10-19 | $22.19 | $27.21 | 4,100 | — | — |
| 2006-10-18 | $21.60 | $26.49 | 5,400 | — | — |
| 2006-10-17 | $20.60 | $25.26 | 1,300 | — | — |
| 2006-10-16 | $20.70 | $25.38 | 2,800 | — | — |
| 2006-10-13 | $20.50 | $25.14 | 900 | — | — |
| 2006-10-12 | $20.05 | $24.59 | 1,400 | — | — |
| 2006-10-11 | $19.95 | $24.46 | 4,900 | — | — |
| 2006-10-10 | $19.90 | $24.40 | 3,400 | — | — |
| 2006-10-09 | $20.05 | $24.59 | 8,300 | — | — |
| 2006-10-06 | $20.00 | $24.53 | 5,600 | — | — |
| 2006-10-05 | $19.96 | $24.48 | 9,700 | — | — |
| 2006-10-04 | $20.42 | $25.04 | 2,700 | — | — |
| 2006-10-03 | $20.75 | $25.45 | 0 | — | — |
| 2006-10-02 | $20.75 | $25.45 | 9,300 | — | — |
| 2006-09-29 | $21.41 | $26.25 | 2,100 | — | — |
| 2006-09-28 | $21.41 | $26.25 | 1,600 | — | — |
| 2006-09-27 | $21.25 | $26.06 | 1,600 | — | — |
| 2006-09-26 | $21.48 | $26.34 | 1,600 | — | — |
| 2006-09-25 | $21.07 | $25.84 | 13,200 | — | — |
| 2006-09-22 | $22.05 | $27.04 | 0 | — | — |
| 2006-09-21 | $22.05 | $27.04 | 0 | — | — |
| 2006-09-20 | $22.05 | $27.04 | 2,900 | — | — |
| 2006-09-19 | $22.10 | $27.10 | 1,100 | — | — |
| 2006-09-18 | $22.00 | $26.98 | 0 | — | — |
| 2006-09-15 | $22.00 | $26.98 | 200 | — | — |
| 2006-09-14 | $21.56 | $26.44 | 2,300 | — | — |
| 2006-09-13 | $21.52 | $26.39 | 800 | — | — |
| 2006-09-12 | $21.61 | $26.50 | 0 | — | — |
| 2006-09-11 | $21.61 | $26.50 | 500 | — | — |
| 2006-09-08 | $21.70 | $26.61 | 900 | — | — |
| 2006-09-07 | $21.55 | $26.43 | 1,000 | — | — |
| 2006-09-06 | $21.43 | $26.28 | 400 | — | — |
| 2006-09-05 | $21.21 | $26.01 | 300 | — | — |
| 2006-09-01 | $21.12 | $25.90 | 1,100 | — | — |
| 2006-08-31 | $20.81 | $25.52 | 1,800 | — | — |
| 2006-08-30 | $20.41 | $25.03 | 1,200 | — | — |
| 2006-08-29 | $20.24 | $24.82 | 200 | — | — |
| 2006-08-28 | $20.06 | $24.60 | 2,000 | — | — |
| 2006-08-25 | $20.18 | $24.75 | 2,700 | — | — |
| 2006-08-24 | $20.02 | $24.55 | 6,400 | — | — |
| 2006-08-23 | $20.05 | $24.59 | 1,400 | — | — |
| 2006-08-22 | $20.35 | $24.95 | 3,800 | — | — |
| 2006-08-21 | $20.25 | $24.83 | 0 | — | — |
| 2006-08-18 | $20.25 | $24.83 | 1,600 | — | — |
| 2006-08-17 | $20.15 | $24.71 | 4,400 | — | — |
| 2006-08-16 | $20.65 | $25.32 | 500 | — | — |
| 2006-08-15 | $20.40 | $25.02 | 1,900 | — | — |
| 2006-08-14 | $20.12 | $24.67 | 1,100 | — | — |
| 2006-08-11 | $20.26 | $24.84 | 800 | — | — |
| 2006-08-10 | $20.01 | $24.54 | 4,900 | — | — |
| 2006-08-09 | $20.23 | $24.81 | 200 | — | — |
| 2006-08-08 | $20.28 | $24.87 | 2,700 | — | — |
| 2006-08-07 | $20.71 | $25.40 | 1,000 | — | — |
| 2006-08-04 | $20.73 | $25.42 | 4,500 | — | — |
| 2006-08-03 | $20.78 | $25.48 | 1,200 | — | — |
| 2006-08-02 | $20.25 | $24.83 | 2,800 | — | — |
| 2006-08-01 | $20.15 | $24.71 | 1,400 | — | — |
| 2006-07-31 | $20.39 | $25.00 | 7,200 | — | — |
| 2006-07-28 | $20.31 | $24.91 | 2,100 | — | — |
| 2006-07-27 | $20.32 | $24.60 | 5,400 | — | — |
| 2006-07-26 | $20.30 | $24.58 | 2,600 | — | — |
| 2006-07-25 | $20.30 | $24.58 | 6,100 | — | — |
| 2006-07-24 | $20.54 | $24.87 | 9,300 | — | — |
| 2006-07-21 | $20.48 | $24.79 | 17,400 | — | — |
| 2006-07-20 | $20.50 | $24.82 | 4,100 | — | — |
| 2006-07-19 | $20.40 | $24.70 | 14,200 | — | — |
| 2006-07-18 | $20.11 | $24.35 | 2,000 | — | — |
| 2006-07-17 | $20.39 | $24.68 | 7,100 | — | — |
| 2006-07-14 | $20.89 | $25.29 | 38,800 | — | — |
| 2006-07-13 | $21.15 | $25.60 | 34,100 | — | — |
| 2006-07-12 | $21.13 | $25.58 | 8,700 | — | — |
| 2006-07-11 | $20.83 | $25.22 | 31,300 | — | — |
| 2006-07-10 | $21.00 | $25.42 | 1,500 | — | — |
| 2006-07-07 | $21.17 | $25.63 | 21,600 | — | — |
| 2006-07-06 | $21.44 | $25.96 | 21,600 | — | — |
| 2006-07-05 | $21.26 | $25.74 | 17,500 | — | — |
| 2006-07-03 | $22.08 | $26.73 | 27,900 | — | — |
| 2006-06-30 | $21.88 | $26.49 | 796,100 | — | — |
| 2006-06-29 | $21.94 | $26.56 | 12,100 | — | — |
| 2006-06-28 | $20.83 | $25.22 | 4,700 | — | — |
| 2006-06-27 | $20.51 | $24.83 | 10,800 | — | — |
| 2006-06-26 | $20.81 | $25.19 | 14,400 | — | — |
| 2006-06-23 | $20.56 | $24.89 | 7,100 | — | — |
| 2006-06-22 | $20.96 | $25.37 | 13,900 | — | — |
| 2006-06-21 | $21.31 | $25.80 | 5,900 | — | — |
| 2006-06-20 | $21.28 | $25.76 | 20,400 | — | — |
| 2006-06-19 | $21.99 | $26.62 | 19,000 | — | — |
| 2006-06-16 | $24.35 | $29.48 | 98,000 | — | — |
| 2006-06-15 | $24.75 | $29.96 | 10,500 | — | — |
| 2006-06-14 | $21.75 | $26.33 | 10,600 | — | — |
| 2006-06-13 | $22.45 | $27.18 | 4,600 | — | — |
| 2006-06-12 | $21.73 | $26.31 | 11,300 | — | — |
| 2006-06-09 | $21.77 | $26.35 | 2,500 | — | — |
| 2006-06-08 | $22.24 | $26.92 | 7,400 | — | — |
| 2006-06-07 | $21.93 | $26.55 | 10,300 | — | — |
| 2006-06-06 | $22.20 | $26.88 | 20,700 | — | — |
| 2006-06-05 | $22.11 | $26.77 | 14,200 | — | — |
| 2006-06-02 | $24.47 | $29.62 | 4,900 | — | — |
| 2006-06-01 | $24.05 | $29.11 | 12,400 | — | — |
| 2006-05-31 | $23.07 | $27.93 | 7,000 | — | — |
| 2006-05-30 | $22.87 | $27.69 | 10,000 | — | — |
| 2006-05-26 | $24.39 | $29.53 | 5,300 | — | — |
| 2006-05-25 | $24.50 | $29.66 | 10,700 | — | — |
| 2006-05-24 | $22.42 | $27.14 | 5,100 | — | — |
| 2006-05-23 | $22.29 | $26.98 | 7,600 | — | — |
| 2006-05-22 | $21.68 | $26.25 | 5,400 | — | — |
| 2006-05-19 | $20.17 | $24.42 | 3,700 | — | — |
| 2006-05-18 | $19.81 | $23.98 | 12,900 | — | — |
| 2006-05-17 | $20.15 | $24.39 | 10,500 | — | — |
| 2006-05-16 | $20.34 | $24.62 | 10,700 | — | — |
| 2006-05-15 | $20.10 | $24.33 | 29,100 | — | — |
| 2006-05-12 | $20.01 | $24.22 | 21,000 | — | — |
| 2006-05-11 | $20.57 | $24.90 | 11,600 | — | — |
| 2006-05-10 | $21.74 | $26.32 | 3,500 | — | — |
| 2006-05-09 | $21.23 | $25.70 | 20,600 | — | — |
| 2006-05-08 | $21.55 | $26.09 | 3,700 | — | — |
| 2006-05-05 | $22.27 | $26.96 | 3,800 | — | — |
| 2006-05-04 | $22.49 | $27.23 | 2,300 | — | — |
| 2006-05-03 | $22.95 | $27.78 | 3,300 | — | — |
| 2006-05-02 | $22.60 | $27.36 | 4,900 | — | — |
| 2006-05-01 | $22.08 | $26.73 | 5,700 | — | — |
| 2006-04-28 | $22.89 | $27.71 | 17,500 | — | — |
| 2006-04-27 | $22.74 | $27.53 | 4,700 | — | — |
| 2006-04-26 | $23.52 | $28.16 | 4,200 | — | — |
| 2006-04-25 | $24.29 | $29.08 | 2,400 | — | — |
| 2006-04-24 | $25.95 | $31.07 | 4,600 | — | — |
| 2006-04-21 | $25.32 | $30.31 | 13,100 | — | — |
| 2006-04-20 | $25.55 | $30.59 | 6,000 | — | — |
| 2006-04-19 | $24.75 | $29.63 | 5,300 | — | — |
| 2006-04-18 | $23.52 | $28.16 | 6,900 | — | — |
| 2006-04-17 | $21.61 | $25.87 | 4,200 | — | — |
| 2006-04-13 | $22.40 | $26.82 | 3,200 | — | — |
| 2006-04-12 | $21.60 | $25.86 | 7,000 | — | — |
| 2006-04-11 | $21.39 | $25.61 | 6,900 | — | — |
| 2006-04-10 | $22.55 | $27.00 | 3,800 | — | — |
| 2006-04-07 | $23.15 | $27.72 | 5,200 | — | — |
| 2006-04-06 | $24.62 | $29.48 | 1,200 | — | — |
| 2006-04-05 | $24.35 | $29.15 | 600 | — | — |
| 2006-04-04 | $24.70 | $29.57 | 1,100 | — | — |
| 2006-04-03 | $24.19 | $28.96 | 1,900 | — | — |
| 2006-03-31 | $24.28 | $29.07 | 4,100 | — | — |
| 2006-03-30 | $24.70 | $29.57 | 1,500 | — | — |
| 2006-03-29 | $25.00 | $29.93 | 9,500 | — | — |
| 2006-03-28 | $23.75 | $28.43 | 3,500 | — | — |
| 2006-03-27 | $24.00 | $28.73 | 900 | — | — |
| 2006-03-24 | $25.00 | $29.93 | 500 | — | — |
| 2006-03-23 | $24.96 | $29.88 | 1,300 | — | — |
| 2006-03-22 | $24.65 | $29.51 | 12,000 | — | — |
| 2006-03-21 | $25.98 | $31.10 | 7,200 | — | — |
| 2006-03-20 | $25.38 | $30.39 | 3,900 | — | — |
| 2006-03-17 | $25.59 | $30.64 | 58,900 | — | — |
| 2006-03-16 | $26.00 | $31.13 | 7,200 | — | — |
| 2006-03-15 | $25.65 | $30.71 | 4,800 | — | — |
| 2006-03-14 | $24.40 | $29.21 | 2,900 | — | — |
| 2006-03-13 | $23.62 | $28.28 | 2,900 | — | — |
| 2006-03-10 | $23.20 | $27.78 | 700 | — | — |
| 2006-03-09 | $22.91 | $27.43 | 6,200 | — | — |
| 2006-03-08 | $23.07 | $27.62 | 4,500 | — | — |
| 2006-03-07 | $23.43 | $28.05 | 3,600 | — | — |
| 2006-03-06 | $23.50 | $28.13 | 5,300 | — | — |
| 2006-03-03 | $23.91 | $28.63 | 11,100 | — | — |
| 2006-03-02 | $23.90 | $28.61 | 5,300 | — | — |
| 2006-03-01 | $25.20 | $30.17 | 2,200 | — | — |
| 2006-02-28 | $24.63 | $29.49 | 3,700 | — | — |
| 2006-02-27 | $26.00 | $31.13 | 900 | — | — |
| 2006-02-24 | $25.83 | $30.92 | 1,700 | — | — |
| 2006-02-23 | $25.49 | $30.52 | 1,000 | — | — |
| 2006-02-22 | $26.14 | $31.30 | 1,500 | — | — |
| 2006-02-21 | $25.51 | $30.54 | 1,600 | — | — |
| 2006-02-17 | $26.60 | $31.85 | 3,600 | — | — |
| 2006-02-16 | $27.17 | $32.53 | 1,600 | — | — |
| 2006-02-15 | $26.60 | $31.85 | 2,100 | — | — |
| 2006-02-14 | $25.62 | $30.67 | 2,200 | — | — |
| 2006-02-13 | $24.00 | $28.73 | 2,300 | — | — |
| 2006-02-10 | $24.50 | $29.33 | 1,100 | — | — |
| 2006-02-09 | $24.93 | $29.85 | 300 | — | — |
| 2006-02-08 | $24.71 | $29.58 | 1,000 | — | — |
| 2006-02-07 | $24.90 | $29.81 | 2,800 | — | — |
| 2006-02-06 | $25.50 | $30.53 | 2,300 | — | — |
| 2006-02-03 | $25.48 | $30.50 | 2,700 | — | — |
| 2006-02-02 | $25.64 | $30.70 | 2,700 | — | — |
| 2006-02-01 | $26.94 | $32.25 | 2,500 | — | — |
| 2006-01-31 | $26.18 | $31.34 | 3,800 | — | — |
| 2006-01-30 | $26.50 | $31.73 | 2,900 | — | — |
| 2006-01-27 | $27.76 | $32.94 | 6,700 | — | — |
| 2006-01-26 | $26.99 | $32.02 | 3,000 | — | — |
| 2006-01-25 | $25.31 | $30.03 | 2,900 | — | — |
| 2006-01-24 | $25.61 | $30.38 | 4,300 | — | — |
| 2006-01-23 | $24.43 | $28.98 | 1,100 | — | — |
| 2006-01-20 | $23.80 | $28.24 | 4,700 | — | — |
| 2006-01-19 | $24.72 | $29.33 | 2,900 | — | — |
| 2006-01-18 | $24.08 | $28.57 | 2,100 | — | — |
| 2006-01-17 | $24.53 | $29.10 | 2,800 | — | — |
| 2006-01-13 | $24.79 | $29.41 | 0 | — | — |
| 2006-01-12 | $24.79 | $29.41 | 4,000 | — | — |
| 2006-01-11 | $24.79 | $29.41 | 6,300 | — | — |
| 2006-01-10 | $25.97 | $30.81 | 1,300 | — | — |
| 2006-01-09 | $25.43 | $30.17 | 4,600 | — | — |
| 2006-01-06 | $25.22 | $29.92 | 1,600 | — | — |
| 2006-01-05 | $25.25 | $29.96 | 1,700 | — | — |
| 2006-01-04 | $25.50 | $30.25 | 1,300 | — | — |
| 2006-01-03 | $25.99 | $30.84 | 5,100 | — | — |