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
- 2002-08-23 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 | $27.71 | $29.78 | 2,100 | — | — |
| 2006-12-28 | $27.72 | $29.79 | 0 | — | — |
| 2006-12-27 | $27.72 | $29.79 | 1,200 | — | — |
| 2006-12-26 | $27.85 | $29.93 | 0 | — | — |
| 2006-12-22 | $27.85 | $29.93 | 1,700 | — | — |
| 2006-12-21 | $27.85 | $29.93 | 2,000 | — | — |
| 2006-12-20 | $27.92 | $30.01 | 200 | — | — |
| 2006-12-19 | $27.98 | $30.07 | 0 | — | — |
| 2006-12-18 | $27.98 | $30.07 | 100 | — | — |
| 2006-12-15 | $27.85 | $29.93 | 2,400 | — | — |
| 2006-12-14 | $27.91 | $30.00 | 1,500 | — | — |
| 2006-12-13 | $27.85 | $29.93 | 1,100 | — | — |
| 2006-12-12 | $27.85 | $29.75 | 500 | — | — |
| 2006-12-11 | $27.85 | $29.75 | 100 | — | — |
| 2006-12-08 | $27.85 | $29.75 | 700 | — | — |
| 2006-12-07 | $27.85 | $29.75 | 1,300 | — | — |
| 2006-12-06 | $27.85 | $29.75 | 400 | — | — |
| 2006-12-05 | $27.85 | $29.75 | 800 | — | — |
| 2006-12-04 | $27.88 | $29.78 | 0 | — | — |
| 2006-12-01 | $27.88 | $29.78 | 300 | — | — |
| 2006-11-30 | $28.15 | $30.07 | 200 | — | — |
| 2006-11-29 | $27.87 | $29.77 | 1,100 | — | — |
| 2006-11-28 | $27.85 | $29.75 | 500 | — | — |
| 2006-11-27 | $28.00 | $29.91 | 1,500 | — | — |
| 2006-11-24 | $28.15 | $30.07 | 600 | — | — |
| 2006-11-22 | $27.85 | $29.75 | 0 | — | — |
| 2006-11-21 | $27.85 | $29.75 | 800 | — | — |
| 2006-11-20 | $28.05 | $29.97 | 2,700 | — | — |
| 2006-11-17 | $28.22 | $30.15 | 600 | — | — |
| 2006-11-16 | $28.10 | $30.02 | 18,700 | — | — |
| 2006-11-15 | $27.84 | $29.74 | 18,300 | — | — |
| 2006-11-14 | $27.79 | $29.69 | 0 | — | — |
| 2006-11-13 | $27.79 | $29.69 | 1,900 | — | — |
| 2006-11-10 | $28.03 | $29.94 | 7,500 | — | — |
| 2006-11-09 | $28.03 | $29.94 | 0 | — | — |
| 2006-11-08 | $28.03 | $29.94 | 500 | — | — |
| 2006-11-07 | $28.03 | $29.94 | 200 | — | — |
| 2006-11-06 | $28.23 | $30.16 | 2,800 | — | — |
| 2006-11-03 | $28.03 | $29.94 | 2,000 | — | — |
| 2006-11-02 | $28.20 | $30.13 | 200 | — | — |
| 2006-11-01 | $28.17 | $30.09 | 1,300 | — | — |
| 2006-10-31 | $28.13 | $30.05 | 100 | — | — |
| 2006-10-30 | $28.05 | $29.97 | 100 | — | — |
| 2006-10-27 | $28.25 | $30.18 | 22,800 | — | — |
| 2006-10-26 | $28.40 | $30.34 | 7,900 | — | — |
| 2006-10-25 | $28.15 | $30.07 | 10,700 | — | — |
| 2006-10-24 | $28.15 | $30.07 | 300 | — | — |
| 2006-10-23 | $28.40 | $30.34 | 300 | — | — |
| 2006-10-20 | $28.15 | $30.07 | 400 | — | — |
| 2006-10-19 | $27.81 | $29.71 | 3,100 | — | — |
| 2006-10-18 | $27.98 | $29.89 | 1,800 | — | — |
| 2006-10-17 | $28.00 | $29.91 | 0 | — | — |
| 2006-10-16 | $28.00 | $29.91 | 1,100 | — | — |
| 2006-10-13 | $27.80 | $29.70 | 0 | — | — |
| 2006-10-12 | $27.80 | $29.70 | 3,500 | — | — |
| 2006-10-11 | $28.07 | $29.99 | 1,200 | — | — |
| 2006-10-10 | $28.00 | $29.91 | 2,900 | — | — |
| 2006-10-09 | $28.01 | $29.92 | 1,000 | — | — |
| 2006-10-06 | $28.41 | $30.35 | 200 | — | — |
| 2006-10-05 | $28.00 | $29.91 | 1,800 | — | — |
| 2006-10-04 | $28.41 | $30.35 | 0 | — | — |
| 2006-10-03 | $28.41 | $30.35 | 0 | — | — |
| 2006-10-02 | $28.41 | $30.35 | 0 | — | — |
| 2006-09-29 | $28.41 | $30.35 | 4,000 | — | — |
| 2006-09-28 | $28.92 | $30.89 | 900 | — | — |
| 2006-09-27 | $28.89 | $30.86 | 0 | — | — |
| 2006-09-26 | $28.89 | $30.86 | 400 | — | — |
| 2006-09-25 | $28.47 | $30.41 | 300 | — | — |
| 2006-09-22 | $28.50 | $30.45 | 900 | — | — |
| 2006-09-21 | $28.90 | $30.87 | 1,400 | — | — |
| 2006-09-20 | $28.92 | $30.89 | 4,900 | — | — |
| 2006-09-19 | $28.40 | $30.34 | 0 | — | — |
| 2006-09-18 | $28.40 | $30.34 | 0 | — | — |
| 2006-09-15 | $28.40 | $30.34 | 600 | — | — |
| 2006-09-14 | $28.92 | $30.89 | 300 | — | — |
| 2006-09-13 | $28.50 | $30.45 | 0 | — | — |
| 2006-09-12 | $28.50 | $30.45 | 0 | — | — |
| 2006-09-11 | $28.50 | $30.45 | 0 | — | — |
| 2006-09-08 | $28.50 | $30.45 | 0 | — | — |
| 2006-09-07 | $28.50 | $30.45 | 100 | — | — |
| 2006-09-06 | $28.40 | $30.34 | 1,800 | — | — |
| 2006-09-05 | $28.35 | $30.11 | 0 | — | — |
| 2006-09-01 | $28.35 | $30.11 | 800 | — | — |
| 2006-08-31 | $28.27 | $30.03 | 100 | — | — |
| 2006-08-30 | $28.40 | $30.17 | 100 | — | — |
| 2006-08-29 | $28.40 | $30.17 | 6,000 | — | — |
| 2006-08-28 | $28.00 | $29.74 | 0 | — | — |
| 2006-08-25 | $28.00 | $29.74 | 100 | — | — |
| 2006-08-24 | $28.02 | $29.76 | 5,600 | — | — |
| 2006-08-23 | $27.90 | $29.64 | 0 | — | — |
| 2006-08-22 | $27.90 | $29.64 | 0 | — | — |
| 2006-08-21 | $27.90 | $29.64 | 100 | — | — |
| 2006-08-18 | $27.68 | $29.40 | 200 | — | — |
| 2006-08-17 | $27.93 | $29.67 | 800 | — | — |
| 2006-08-16 | $28.18 | $29.93 | 400 | — | — |
| 2006-08-15 | $28.50 | $30.27 | 1,000 | — | — |
| 2006-08-14 | $28.40 | $30.17 | 800 | — | — |
| 2006-08-11 | $28.92 | $30.72 | 0 | — | — |
| 2006-08-10 | $28.92 | $30.72 | 600 | — | — |
| 2006-08-09 | $28.50 | $30.27 | 3,400 | — | — |
| 2006-08-08 | $28.61 | $30.39 | 700 | — | — |
| 2006-08-07 | $28.38 | $30.15 | 200 | — | — |
| 2006-08-04 | $28.92 | $30.72 | 2,100 | — | — |
| 2006-08-03 | $28.92 | $30.72 | 500 | — | — |
| 2006-08-02 | $28.91 | $30.71 | 3,500 | — | — |
| 2006-08-01 | $28.50 | $30.27 | 3,500 | — | — |
| 2006-07-31 | $28.20 | $29.96 | 0 | — | — |
| 2006-07-28 | $28.20 | $29.96 | 2,000 | — | — |
| 2006-07-27 | $28.03 | $29.78 | 5,900 | — | — |
| 2006-07-26 | $28.40 | $30.17 | 100 | — | — |
| 2006-07-25 | $28.50 | $30.27 | 0 | — | — |
| 2006-07-24 | $28.50 | $30.27 | 600 | — | — |
| 2006-07-21 | $28.20 | $29.96 | 100 | — | — |
| 2006-07-20 | $28.30 | $30.06 | 2,100 | — | — |
| 2006-07-19 | $28.30 | $30.06 | 0 | — | — |
| 2006-07-18 | $28.30 | $30.06 | 500 | — | — |
| 2006-07-17 | $28.30 | $30.06 | 1,100 | — | — |
| 2006-07-14 | $28.30 | $30.06 | 300 | — | — |
| 2006-07-13 | $28.30 | $30.06 | 300 | — | — |
| 2006-07-12 | $28.75 | $30.54 | 0 | — | — |
| 2006-07-11 | $28.75 | $30.54 | 0 | — | — |
| 2006-07-10 | $28.75 | $30.54 | 0 | — | — |
| 2006-07-07 | $28.75 | $30.54 | 300 | — | — |
| 2006-07-06 | $28.90 | $30.70 | 900 | — | — |
| 2006-07-05 | $28.27 | $30.03 | 0 | — | — |
| 2006-07-03 | $28.27 | $30.03 | 1,000 | — | — |
| 2006-06-30 | $28.59 | $30.37 | 500 | — | — |
| 2006-06-29 | $28.61 | $30.39 | 1,100 | — | — |
| 2006-06-28 | $28.64 | $30.42 | 0 | — | — |
| 2006-06-27 | $28.64 | $30.42 | 0 | — | — |
| 2006-06-26 | $28.64 | $30.42 | 1,100 | — | — |
| 2006-06-23 | $28.70 | $30.49 | 900 | — | — |
| 2006-06-22 | $28.34 | $30.10 | 400 | — | — |
| 2006-06-21 | $28.00 | $29.74 | 0 | — | — |
| 2006-06-20 | $28.00 | $29.74 | 900 | — | — |
| 2006-06-19 | $27.99 | $29.73 | 400 | — | — |
| 2006-06-16 | $27.90 | $29.64 | 400 | — | — |
| 2006-06-15 | $27.65 | $29.37 | 900 | — | — |
| 2006-06-14 | $27.72 | $29.45 | 200 | — | — |
| 2006-06-13 | $28.23 | $29.99 | 7,100 | — | — |
| 2006-06-12 | $28.83 | $30.62 | 100 | — | — |
| 2006-06-09 | $28.22 | $29.98 | 100 | — | — |
| 2006-06-08 | $29.05 | $30.86 | 1,100 | — | — |
| 2006-06-07 | $29.04 | $30.85 | 0 | — | — |
| 2006-06-06 | $29.04 | $30.68 | 600 | — | — |
| 2006-06-05 | $28.89 | $30.52 | 200 | — | — |
| 2006-06-02 | $29.25 | $30.91 | 2,000 | — | — |
| 2006-06-01 | $28.79 | $30.42 | 1,000 | — | — |
| 2006-05-31 | $28.96 | $30.60 | 500 | — | — |
| 2006-05-30 | $29.31 | $30.97 | 200 | — | — |
| 2006-05-26 | $29.17 | $30.82 | 400 | — | — |
| 2006-05-25 | $29.11 | $30.76 | 0 | — | — |
| 2006-05-24 | $29.11 | $30.76 | 600 | — | — |
| 2006-05-23 | $29.40 | $31.06 | 1,100 | — | — |
| 2006-05-22 | $29.02 | $30.66 | 4,300 | — | — |
| 2006-05-19 | $28.74 | $30.37 | 1,500 | — | — |
| 2006-05-18 | $29.35 | $31.01 | 2,200 | — | — |
| 2006-05-17 | $29.36 | $31.02 | 600 | — | — |
| 2006-05-16 | $29.35 | $31.01 | 2,000 | — | — |
| 2006-05-15 | $29.59 | $31.26 | 400 | — | — |
| 2006-05-12 | $29.70 | $31.38 | 0 | — | — |
| 2006-05-11 | $29.70 | $31.38 | 4,000 | — | — |
| 2006-05-10 | $29.70 | $31.38 | 1,400 | — | — |
| 2006-05-09 | $29.03 | $30.67 | 2,000 | — | — |
| 2006-05-08 | $29.75 | $31.43 | 0 | — | — |
| 2006-05-05 | $29.75 | $31.43 | 600 | — | — |
| 2006-05-04 | $29.50 | $31.17 | 5,000 | — | — |
| 2006-05-03 | $29.27 | $30.93 | 200 | — | — |
| 2006-05-02 | $29.34 | $31.00 | 1,800 | — | — |
| 2006-05-01 | $29.28 | $30.94 | 0 | — | — |
| 2006-04-28 | $29.28 | $30.94 | 200 | — | — |
| 2006-04-27 | $29.75 | $31.43 | 100 | — | — |
| 2006-04-26 | $29.58 | $31.25 | 0 | — | — |
| 2006-04-25 | $29.58 | $31.25 | 0 | — | — |
| 2006-04-24 | $29.58 | $31.25 | 0 | — | — |
| 2006-04-21 | $29.58 | $31.25 | 0 | — | — |
| 2006-04-20 | $29.58 | $31.25 | 0 | — | — |
| 2006-04-19 | $29.58 | $31.25 | 0 | — | — |
| 2006-04-18 | $29.58 | $31.25 | 200 | — | — |
| 2006-04-17 | $29.62 | $31.30 | 400 | — | — |
| 2006-04-13 | $29.25 | $30.91 | 2,900 | — | — |
| 2006-04-12 | $29.05 | $30.69 | 0 | — | — |
| 2006-04-11 | $29.05 | $30.69 | 100 | — | — |
| 2006-04-10 | $29.30 | $30.96 | 0 | — | — |
| 2006-04-07 | $29.30 | $30.96 | 0 | — | — |
| 2006-04-06 | $29.30 | $30.96 | 9,200 | — | — |
| 2006-04-05 | $29.27 | $30.93 | 100 | — | — |
| 2006-04-04 | $29.33 | $30.99 | 0 | — | — |
| 2006-04-03 | $29.33 | $30.99 | 5,600 | — | — |
| 2006-03-31 | $30.05 | $31.75 | 300 | — | — |
| 2006-03-30 | $29.74 | $31.42 | 5,100 | — | — |
| 2006-03-29 | $30.51 | $32.24 | 0 | — | — |
| 2006-03-28 | $30.51 | $32.24 | 700 | — | — |
| 2006-03-27 | $29.46 | $31.13 | 200 | — | — |
| 2006-03-24 | $30.15 | $31.86 | 500 | — | — |
| 2006-03-23 | $30.00 | $31.70 | 0 | — | — |
| 2006-03-22 | $30.00 | $31.70 | 100 | — | — |
| 2006-03-21 | $29.50 | $31.17 | 300 | — | — |
| 2006-03-20 | $29.90 | $31.59 | 900 | — | — |
| 2006-03-17 | $28.99 | $30.63 | 500 | — | — |
| 2006-03-16 | $28.74 | $30.37 | 0 | — | — |
| 2006-03-15 | $28.74 | $30.37 | 700 | — | — |
| 2006-03-14 | $28.46 | $30.07 | 0 | — | — |
| 2006-03-13 | $28.46 | $29.92 | 0 | — | — |
| 2006-03-10 | $28.46 | $29.92 | 600 | — | — |
| 2006-03-09 | $28.60 | $30.06 | 0 | — | — |
| 2006-03-08 | $28.60 | $30.06 | 0 | — | — |
| 2006-03-07 | $28.60 | $30.06 | 100 | — | — |
| 2006-03-06 | $28.55 | $30.01 | 400 | — | — |
| 2006-03-03 | $28.49 | $29.95 | 100 | — | — |
| 2006-03-02 | $28.11 | $29.55 | 1,500 | — | — |
| 2006-03-01 | $29.29 | $30.79 | 200 | — | — |
| 2006-02-28 | $29.19 | $30.68 | 400 | — | — |
| 2006-02-27 | $27.78 | $29.20 | 100 | — | — |
| 2006-02-24 | $28.45 | $29.91 | 500 | — | — |
| 2006-02-23 | $27.75 | $29.17 | 0 | — | — |
| 2006-02-22 | $27.75 | $29.17 | 2,400 | — | — |
| 2006-02-21 | $28.96 | $30.44 | 0 | — | — |
| 2006-02-17 | $28.96 | $30.44 | 100 | — | — |
| 2006-02-16 | $28.97 | $30.45 | 1,300 | — | — |
| 2006-02-15 | $28.27 | $29.72 | 2,300 | — | — |
| 2006-02-14 | $28.23 | $29.68 | 800 | — | — |
| 2006-02-13 | $28.38 | $29.83 | 3,400 | — | — |
| 2006-02-10 | $27.90 | $29.33 | 9,000 | — | — |
| 2006-02-09 | $27.80 | $29.22 | 900 | — | — |
| 2006-02-08 | $27.33 | $28.73 | 1,300 | — | — |
| 2006-02-07 | $27.37 | $28.77 | 7,200 | — | — |
| 2006-02-06 | $27.98 | $29.41 | 3,600 | — | — |
| 2006-02-03 | $27.96 | $29.39 | 0 | — | — |
| 2006-02-02 | $27.96 | $29.39 | 200 | — | — |
| 2006-02-01 | $27.80 | $29.22 | 200 | — | — |
| 2006-01-31 | $27.21 | $28.60 | 0 | — | — |
| 2006-01-30 | $27.21 | $28.60 | 1,200 | — | — |
| 2006-01-27 | $27.87 | $29.30 | 0 | — | — |
| 2006-01-26 | $27.87 | $29.30 | 400 | — | — |
| 2006-01-25 | $28.00 | $29.43 | 28,700 | — | — |
| 2006-01-24 | $27.99 | $29.42 | 1,900 | — | — |
| 2006-01-23 | $27.80 | $29.22 | 100 | — | — |
| 2006-01-20 | $27.90 | $29.33 | 0 | — | — |
| 2006-01-19 | $27.90 | $29.33 | 1,100 | — | — |
| 2006-01-18 | $27.85 | $29.28 | 0 | — | — |
| 2006-01-17 | $27.85 | $29.28 | 100 | — | — |
| 2006-01-13 | $27.75 | $29.17 | 500 | — | — |
| 2006-01-12 | $27.74 | $29.16 | 0 | — | — |
| 2006-01-11 | $27.74 | $29.16 | 0 | — | — |
| 2006-01-10 | $27.74 | $29.16 | 0 | — | — |
| 2006-01-09 | $27.74 | $29.16 | 200 | — | — |
| 2006-01-06 | $27.74 | $29.16 | 1,300 | — | — |
| 2006-01-05 | $27.22 | $28.61 | 500 | — | — |
| 2006-01-04 | $27.55 | $28.96 | 0 | — | — |
| 2006-01-03 | $27.55 | $28.96 | 1,600 | — | — |