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
- 1995-08-03 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 | $28.89 | $37.87 | 300 | — | — |
| 2006-12-28 | $27.97 | $36.66 | 39,400 | — | — |
| 2006-12-27 | $26.80 | $35.13 | 0 | — | — |
| 2006-12-26 | $26.80 | $35.13 | 1,700 | — | — |
| 2006-12-22 | $26.79 | $35.11 | 700 | — | — |
| 2006-12-21 | $26.39 | $34.59 | 1,700 | — | — |
| 2006-12-20 | $26.85 | $35.19 | 700 | — | — |
| 2006-12-19 | $27.19 | $35.64 | 800 | — | — |
| 2006-12-18 | $27.43 | $35.95 | 700 | — | — |
| 2006-12-15 | $27.54 | $36.10 | 900 | — | — |
| 2006-12-14 | $27.60 | $36.18 | 300 | — | — |
| 2006-12-13 | $27.45 | $35.98 | 1,000 | — | — |
| 2006-12-12 | $27.49 | $36.03 | 800 | — | — |
| 2006-12-11 | $27.38 | $35.89 | 400 | — | — |
| 2006-12-08 | $27.28 | $35.76 | 3,600 | — | — |
| 2006-12-07 | $27.42 | $35.94 | 400 | — | — |
| 2006-12-06 | $27.57 | $36.14 | 0 | — | — |
| 2006-12-05 | $27.57 | $35.93 | 0 | — | — |
| 2006-12-04 | $27.57 | $35.93 | 500 | — | — |
| 2006-12-01 | $27.25 | $35.51 | 700 | — | — |
| 2006-11-30 | $27.70 | $36.10 | 700 | — | — |
| 2006-11-29 | $27.72 | $36.12 | 0 | — | — |
| 2006-11-28 | $27.72 | $36.12 | 2,600 | — | — |
| 2006-11-27 | $27.45 | $35.77 | 0 | — | — |
| 2006-11-24 | $27.45 | $35.77 | 0 | — | — |
| 2006-11-22 | $27.45 | $35.77 | 1,400 | — | — |
| 2006-11-21 | $27.15 | $35.38 | 100 | — | — |
| 2006-11-20 | $27.00 | $35.18 | 0 | — | — |
| 2006-11-17 | $27.00 | $35.18 | 0 | — | — |
| 2006-11-16 | $27.00 | $35.18 | 200 | — | — |
| 2006-11-15 | $27.00 | $35.18 | 500 | — | — |
| 2006-11-14 | $27.00 | $35.18 | 0 | — | — |
| 2006-11-13 | $27.00 | $35.18 | 1,300 | — | — |
| 2006-11-10 | $27.20 | $35.44 | 0 | — | — |
| 2006-11-09 | $27.20 | $35.44 | 200 | — | — |
| 2006-11-08 | $27.00 | $35.18 | 1,200 | — | — |
| 2006-11-07 | $27.98 | $36.46 | 0 | — | — |
| 2006-11-06 | $27.98 | $36.46 | 0 | — | — |
| 2006-11-03 | $27.98 | $36.46 | 200 | — | — |
| 2006-11-02 | $27.97 | $36.45 | 400 | — | — |
| 2006-11-01 | $28.00 | $36.49 | 200 | — | — |
| 2006-10-31 | $28.84 | $37.58 | 800 | — | — |
| 2006-10-30 | $28.01 | $36.50 | 200 | — | — |
| 2006-10-27 | $28.59 | $37.26 | 0 | — | — |
| 2006-10-26 | $28.59 | $37.26 | 500 | — | — |
| 2006-10-25 | $28.35 | $36.94 | 500 | — | — |
| 2006-10-24 | $28.59 | $37.26 | 400 | — | — |
| 2006-10-23 | $28.30 | $36.88 | 500 | — | — |
| 2006-10-20 | $27.80 | $36.23 | 800 | — | — |
| 2006-10-19 | $28.47 | $37.10 | 500 | — | — |
| 2006-10-18 | $27.59 | $35.95 | 300 | — | — |
| 2006-10-17 | $28.00 | $36.49 | 0 | — | — |
| 2006-10-16 | $28.00 | $36.49 | 1,200 | — | — |
| 2006-10-13 | $27.95 | $36.42 | 400 | — | — |
| 2006-10-12 | $27.95 | $36.42 | 300 | — | — |
| 2006-10-11 | $28.33 | $36.92 | 1,200 | — | — |
| 2006-10-10 | $27.00 | $35.18 | 0 | — | — |
| 2006-10-09 | $27.00 | $35.18 | 0 | — | — |
| 2006-10-06 | $27.00 | $35.18 | 200 | — | — |
| 2006-10-05 | $27.50 | $35.83 | 500 | — | — |
| 2006-10-04 | $27.00 | $35.18 | 0 | — | — |
| 2006-10-03 | $27.00 | $35.18 | 3,000 | — | — |
| 2006-10-02 | $27.01 | $35.20 | 0 | — | — |
| 2006-09-29 | $27.01 | $35.20 | 1,500 | — | — |
| 2006-09-28 | $26.69 | $34.78 | 1,000 | — | — |
| 2006-09-27 | $26.75 | $34.86 | 200 | — | — |
| 2006-09-26 | $25.94 | $33.80 | 0 | — | — |
| 2006-09-25 | $25.94 | $33.80 | 2,200 | — | — |
| 2006-09-22 | $25.34 | $33.02 | 9,600 | — | — |
| 2006-09-21 | $24.10 | $31.40 | 0 | — | — |
| 2006-09-20 | $24.10 | $31.40 | 3,800 | — | — |
| 2006-09-19 | $24.50 | $31.93 | 0 | — | — |
| 2006-09-18 | $24.50 | $31.93 | 0 | — | — |
| 2006-09-15 | $24.50 | $31.93 | 0 | — | — |
| 2006-09-14 | $24.50 | $31.93 | 100 | — | — |
| 2006-09-13 | $24.07 | $31.37 | 100 | — | — |
| 2006-09-12 | $24.25 | $31.60 | 0 | — | — |
| 2006-09-11 | $24.25 | $31.60 | 0 | — | — |
| 2006-09-08 | $24.25 | $31.60 | 0 | — | — |
| 2006-09-07 | $24.25 | $31.60 | 300 | — | — |
| 2006-09-06 | $24.36 | $31.74 | 600 | — | — |
| 2006-09-05 | $24.25 | $31.39 | 0 | — | — |
| 2006-09-01 | $24.25 | $31.39 | 300 | — | — |
| 2006-08-31 | $24.45 | $31.65 | 0 | — | — |
| 2006-08-30 | $24.45 | $31.65 | 500 | — | — |
| 2006-08-29 | $24.45 | $31.65 | 300 | — | — |
| 2006-08-28 | $24.30 | $31.46 | 300 | — | — |
| 2006-08-25 | $23.56 | $30.50 | 4,000 | — | — |
| 2006-08-24 | $23.67 | $30.64 | 0 | — | — |
| 2006-08-23 | $23.67 | $30.64 | 0 | — | — |
| 2006-08-22 | $23.67 | $30.64 | 0 | — | — |
| 2006-08-21 | $23.67 | $30.64 | 500 | — | — |
| 2006-08-18 | $23.96 | $31.02 | 0 | — | — |
| 2006-08-17 | $23.96 | $31.02 | 1,700 | — | — |
| 2006-08-16 | $23.90 | $30.94 | 0 | — | — |
| 2006-08-15 | $23.90 | $30.94 | 0 | — | — |
| 2006-08-14 | $23.90 | $30.94 | 200 | — | — |
| 2006-08-11 | $23.75 | $30.74 | 0 | — | — |
| 2006-08-10 | $23.75 | $30.74 | 0 | — | — |
| 2006-08-09 | $23.75 | $30.74 | 700 | — | — |
| 2006-08-08 | $23.74 | $30.73 | 0 | — | — |
| 2006-08-07 | $23.74 | $30.73 | 200 | — | — |
| 2006-08-04 | $24.00 | $31.07 | 0 | — | — |
| 2006-08-03 | $24.00 | $31.07 | 200 | — | — |
| 2006-08-02 | $24.00 | $31.07 | 1,000 | — | — |
| 2006-08-01 | $24.00 | $31.07 | 200 | — | — |
| 2006-07-31 | $23.03 | $29.81 | 0 | — | — |
| 2006-07-28 | $23.03 | $29.81 | 600 | — | — |
| 2006-07-27 | $23.15 | $29.97 | 600 | — | — |
| 2006-07-26 | $23.45 | $30.36 | 0 | — | — |
| 2006-07-25 | $23.45 | $30.36 | 0 | — | — |
| 2006-07-24 | $23.45 | $30.36 | 0 | — | — |
| 2006-07-21 | $23.45 | $30.36 | 0 | — | — |
| 2006-07-20 | $23.45 | $30.36 | 1,200 | — | — |
| 2006-07-19 | $23.61 | $30.56 | 900 | — | — |
| 2006-07-18 | $23.70 | $30.68 | 0 | — | — |
| 2006-07-17 | $23.70 | $30.68 | 0 | — | — |
| 2006-07-14 | $23.70 | $30.68 | 200 | — | — |
| 2006-07-13 | $23.71 | $30.69 | 0 | — | — |
| 2006-07-12 | $23.71 | $30.69 | 0 | — | — |
| 2006-07-11 | $23.71 | $30.69 | 0 | — | — |
| 2006-07-10 | $23.71 | $30.69 | 0 | — | — |
| 2006-07-07 | $23.71 | $30.69 | 800 | — | — |
| 2006-07-06 | $23.78 | $30.78 | 0 | — | — |
| 2006-07-05 | $23.78 | $30.78 | 0 | — | — |
| 2006-07-03 | $23.78 | $30.78 | 0 | — | — |
| 2006-06-30 | $23.78 | $30.78 | 0 | — | — |
| 2006-06-29 | $23.78 | $30.78 | 500 | — | — |
| 2006-06-28 | $23.24 | $30.08 | 3,700 | — | — |
| 2006-06-27 | $24.00 | $31.07 | 100 | — | — |
| 2006-06-26 | $23.60 | $30.55 | 1,300 | — | — |
| 2006-06-23 | $23.57 | $30.51 | 0 | — | — |
| 2006-06-22 | $23.57 | $30.51 | 300 | — | — |
| 2006-06-21 | $23.50 | $30.42 | 400 | — | — |
| 2006-06-20 | $23.50 | $30.42 | 0 | — | — |
| 2006-06-19 | $23.50 | $30.42 | 0 | — | — |
| 2006-06-16 | $23.50 | $30.42 | 500 | — | — |
| 2006-06-15 | $23.47 | $30.38 | 400 | — | — |
| 2006-06-14 | $23.95 | $31.00 | 0 | — | — |
| 2006-06-13 | $23.95 | $31.00 | 500 | — | — |
| 2006-06-12 | $23.70 | $30.68 | 0 | — | — |
| 2006-06-09 | $23.70 | $30.68 | 0 | — | — |
| 2006-06-08 | $23.70 | $30.68 | 0 | — | — |
| 2006-06-07 | $23.70 | $30.68 | 0 | — | — |
| 2006-06-06 | $23.70 | $30.47 | 0 | — | — |
| 2006-06-05 | $23.70 | $30.47 | 0 | — | — |
| 2006-06-02 | $23.70 | $30.47 | 700 | — | — |
| 2006-06-01 | $23.84 | $30.65 | 300 | — | — |
| 2006-05-31 | $23.84 | $30.65 | 200 | — | — |
| 2006-05-30 | $23.98 | $30.83 | 0 | — | — |
| 2006-05-26 | $23.98 | $30.83 | 0 | — | — |
| 2006-05-25 | $23.98 | $30.83 | 200 | — | — |
| 2006-05-24 | $23.98 | $30.83 | 1,100 | — | — |
| 2006-05-23 | $23.50 | $30.22 | 900 | — | — |
| 2006-05-22 | $23.65 | $30.41 | 0 | — | — |
| 2006-05-19 | $23.65 | $30.41 | 0 | — | — |
| 2006-05-18 | $23.65 | $30.41 | 0 | — | — |
| 2006-05-17 | $23.65 | $30.41 | 0 | — | — |
| 2006-05-16 | $23.65 | $30.41 | 400 | — | — |
| 2006-05-15 | $23.99 | $30.85 | 100 | — | — |
| 2006-05-12 | $23.45 | $30.15 | 0 | — | — |
| 2006-05-11 | $23.45 | $30.15 | 0 | — | — |
| 2006-05-10 | $23.45 | $30.15 | 100 | — | — |
| 2006-05-09 | $23.90 | $30.73 | 0 | — | — |
| 2006-05-08 | $23.90 | $30.73 | 0 | — | — |
| 2006-05-05 | $23.90 | $30.73 | 0 | — | — |
| 2006-05-04 | $23.90 | $30.73 | 0 | — | — |
| 2006-05-03 | $23.90 | $30.73 | 700 | — | — |
| 2006-05-02 | $23.99 | $30.85 | 500 | — | — |
| 2006-05-01 | $23.92 | $30.76 | 400 | — | — |
| 2006-04-28 | $24.20 | $31.12 | 200 | — | — |
| 2006-04-27 | $24.29 | $31.23 | 300 | — | — |
| 2006-04-26 | $23.66 | $30.42 | 0 | — | — |
| 2006-04-25 | $23.66 | $30.42 | 0 | — | — |
| 2006-04-24 | $23.66 | $30.42 | 0 | — | — |
| 2006-04-21 | $23.66 | $30.42 | 100 | — | — |
| 2006-04-20 | $23.55 | $30.28 | 0 | — | — |
| 2006-04-19 | $23.55 | $30.28 | 200 | — | — |
| 2006-04-18 | $23.25 | $29.89 | 100 | — | — |
| 2006-04-17 | $23.18 | $29.80 | 1,500 | — | — |
| 2006-04-13 | $24.17 | $31.08 | 0 | — | — |
| 2006-04-12 | $24.17 | $31.08 | 400 | — | — |
| 2006-04-11 | $24.04 | $30.91 | 3,200 | — | — |
| 2006-04-10 | $23.30 | $29.96 | 500 | — | — |
| 2006-04-07 | $24.06 | $30.94 | 1,500 | — | — |
| 2006-04-06 | $23.74 | $30.52 | 0 | — | — |
| 2006-04-05 | $23.74 | $30.52 | 0 | — | — |
| 2006-04-04 | $23.74 | $30.52 | 100 | — | — |
| 2006-04-03 | $23.61 | $30.36 | 2,900 | — | — |
| 2006-03-31 | $23.00 | $29.57 | 0 | — | — |
| 2006-03-30 | $23.00 | $29.57 | 0 | — | — |
| 2006-03-29 | $23.00 | $29.57 | 0 | — | — |
| 2006-03-28 | $23.00 | $29.57 | 0 | — | — |
| 2006-03-27 | $23.00 | $29.57 | 800 | — | — |
| 2006-03-24 | $22.40 | $28.80 | 300 | — | — |
| 2006-03-23 | $22.50 | $28.93 | 3,700 | — | — |
| 2006-03-22 | $23.17 | $29.79 | 200 | — | — |
| 2006-03-21 | $23.21 | $29.84 | 100 | — | — |
| 2006-03-20 | $23.17 | $29.79 | 0 | — | — |
| 2006-03-17 | $23.17 | $29.79 | 1,700 | — | — |
| 2006-03-16 | $22.92 | $29.47 | 500 | — | — |
| 2006-03-15 | $22.79 | $29.30 | 800 | — | — |
| 2006-03-14 | $22.80 | $29.32 | 1,400 | — | — |
| 2006-03-13 | $22.10 | $28.42 | 1,600 | — | — |
| 2006-03-10 | $22.50 | $28.93 | 1,000 | — | — |
| 2006-03-09 | $22.01 | $28.30 | 6,800 | — | — |
| 2006-03-08 | $22.69 | $29.17 | 2,300 | — | — |
| 2006-03-07 | $22.75 | $29.05 | 0 | — | — |
| 2006-03-06 | $22.75 | $29.05 | 100 | — | — |
| 2006-03-03 | $22.67 | $28.94 | 900 | — | — |
| 2006-03-02 | $23.32 | $29.77 | 700 | — | — |
| 2006-03-01 | $22.55 | $28.79 | 900 | — | — |
| 2006-02-28 | $23.40 | $29.87 | 0 | — | — |
| 2006-02-27 | $23.40 | $29.87 | 0 | — | — |
| 2006-02-24 | $23.40 | $29.87 | 200 | — | — |
| 2006-02-23 | $22.50 | $28.73 | 0 | — | — |
| 2006-02-22 | $22.50 | $28.73 | 400 | — | — |
| 2006-02-21 | $21.95 | $28.02 | 0 | — | — |
| 2006-02-17 | $21.95 | $28.02 | 0 | — | — |
| 2006-02-16 | $21.95 | $28.02 | 200 | — | — |
| 2006-02-15 | $22.30 | $28.47 | 0 | — | — |
| 2006-02-14 | $22.30 | $28.47 | 0 | — | — |
| 2006-02-13 | $22.30 | $28.47 | 0 | — | — |
| 2006-02-10 | $22.30 | $28.47 | 100 | — | — |
| 2006-02-09 | $22.64 | $28.90 | 1,100 | — | — |
| 2006-02-08 | $22.47 | $28.69 | 600 | — | — |
| 2006-02-07 | $22.97 | $29.33 | 500 | — | — |
| 2006-02-06 | $22.50 | $28.73 | 600 | — | — |
| 2006-02-03 | $22.49 | $28.71 | 0 | — | — |
| 2006-02-02 | $22.49 | $28.71 | 0 | — | — |
| 2006-02-01 | $22.49 | $28.71 | 100 | — | — |
| 2006-01-31 | $23.40 | $29.87 | 1,100 | — | — |
| 2006-01-30 | $22.75 | $29.05 | 200 | — | — |
| 2006-01-27 | $21.64 | $27.63 | 2,300 | — | — |
| 2006-01-26 | $23.00 | $29.36 | 0 | — | — |
| 2006-01-25 | $23.00 | $29.36 | 0 | — | — |
| 2006-01-24 | $23.00 | $29.36 | 0 | — | — |
| 2006-01-23 | $23.00 | $29.36 | 0 | — | — |
| 2006-01-20 | $23.00 | $29.36 | 0 | — | — |
| 2006-01-19 | $23.00 | $29.36 | 0 | — | — |
| 2006-01-18 | $23.00 | $29.36 | 0 | — | — |
| 2006-01-17 | $23.00 | $29.36 | 0 | — | — |
| 2006-01-13 | $23.00 | $29.36 | 0 | — | — |
| 2006-01-12 | $23.00 | $29.36 | 0 | — | — |
| 2006-01-11 | $23.00 | $29.36 | 500 | — | — |
| 2006-01-10 | $22.80 | $29.11 | 900 | — | — |
| 2006-01-09 | $22.50 | $28.73 | 600 | — | — |
| 2006-01-06 | $23.22 | $29.65 | 700 | — | — |
| 2006-01-05 | $23.00 | $29.36 | 2,500 | — | — |
| 2006-01-04 | $22.18 | $28.32 | 800 | — | — |
| 2006-01-03 | $22.14 | $28.27 | 400 | — | — |