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
- 2004-07-26 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 | $26.00 | $26.75 | 180,200 | — | — |
| 2006-12-28 | $26.42 | $27.18 | 112,500 | — | — |
| 2006-12-27 | $26.64 | $27.40 | 169,700 | — | — |
| 2006-12-26 | $26.71 | $27.48 | 105,200 | — | — |
| 2006-12-22 | $26.33 | $27.08 | 156,300 | — | — |
| 2006-12-21 | $26.54 | $27.30 | 254,700 | — | — |
| 2006-12-20 | $26.34 | $27.10 | 312,300 | — | — |
| 2006-12-19 | $26.24 | $26.99 | 230,600 | — | — |
| 2006-12-18 | $26.23 | $26.98 | 293,600 | — | — |
| 2006-12-15 | $26.95 | $27.72 | 698,100 | — | — |
| 2006-12-14 | $26.69 | $27.46 | 436,700 | — | — |
| 2006-12-13 | $26.34 | $27.10 | 249,400 | — | — |
| 2006-12-12 | $26.03 | $26.78 | 250,200 | — | — |
| 2006-12-11 | $26.16 | $26.91 | 460,500 | — | — |
| 2006-12-08 | $25.99 | $26.74 | 202,700 | — | — |
| 2006-12-07 | $25.65 | $26.39 | 360,300 | — | — |
| 2006-12-06 | $25.42 | $26.15 | 275,000 | — | — |
| 2006-12-05 | $25.81 | $26.55 | 472,000 | — | — |
| 2006-12-04 | $25.99 | $26.74 | 372,200 | — | — |
| 2006-12-01 | $25.41 | $26.14 | 232,500 | — | — |
| 2006-11-30 | $25.81 | $26.55 | 498,000 | — | — |
| 2006-11-29 | $25.90 | $26.64 | 359,900 | — | — |
| 2006-11-28 | $25.77 | $26.51 | 525,900 | — | — |
| 2006-11-27 | $25.87 | $26.61 | 277,300 | — | — |
| 2006-11-24 | $26.50 | $27.26 | 160,900 | — | — |
| 2006-11-22 | $26.87 | $27.57 | 106,200 | — | — |
| 2006-11-21 | $26.64 | $27.33 | 629,300 | — | — |
| 2006-11-20 | $27.54 | $28.26 | 267,000 | — | — |
| 2006-11-17 | $27.16 | $27.87 | 364,000 | — | — |
| 2006-11-16 | $27.77 | $28.49 | 284,200 | — | — |
| 2006-11-15 | $27.61 | $28.33 | 513,000 | — | — |
| 2006-11-14 | $27.13 | $27.84 | 501,000 | — | — |
| 2006-11-13 | $26.80 | $27.50 | 607,400 | — | — |
| 2006-11-10 | $26.74 | $27.43 | 602,000 | — | — |
| 2006-11-09 | $26.34 | $27.02 | 587,000 | — | — |
| 2006-11-08 | $26.75 | $27.45 | 668,100 | — | — |
| 2006-11-07 | $26.46 | $27.15 | 770,000 | — | — |
| 2006-11-06 | $25.46 | $26.12 | 365,500 | — | — |
| 2006-11-03 | $25.02 | $25.67 | 392,000 | — | — |
| 2006-11-02 | $24.02 | $24.64 | 407,600 | — | — |
| 2006-11-01 | $24.18 | $24.81 | 422,500 | — | — |
| 2006-10-31 | $25.00 | $25.65 | 925,100 | — | — |
| 2006-10-30 | $23.39 | $24.00 | 621,600 | — | — |
| 2006-10-27 | $24.20 | $24.83 | 289,400 | — | — |
| 2006-10-26 | $25.49 | $26.15 | 248,000 | — | — |
| 2006-10-25 | $25.12 | $25.77 | 134,200 | — | — |
| 2006-10-24 | $25.03 | $25.68 | 159,800 | — | — |
| 2006-10-23 | $25.26 | $25.92 | 247,500 | — | — |
| 2006-10-20 | $24.95 | $25.60 | 256,400 | — | — |
| 2006-10-19 | $25.07 | $25.72 | 253,600 | — | — |
| 2006-10-18 | $25.15 | $25.80 | 247,000 | — | — |
| 2006-10-17 | $25.13 | $25.78 | 292,500 | — | — |
| 2006-10-16 | $25.55 | $26.21 | 357,400 | — | — |
| 2006-10-13 | $25.42 | $26.08 | 436,800 | — | — |
| 2006-10-12 | $25.23 | $25.89 | 363,100 | — | — |
| 2006-10-11 | $24.52 | $25.16 | 898,600 | — | — |
| 2006-10-10 | $23.76 | $24.38 | 217,800 | — | — |
| 2006-10-09 | $23.62 | $24.23 | 219,300 | — | — |
| 2006-10-06 | $23.54 | $24.15 | 139,300 | — | — |
| 2006-10-05 | $24.00 | $24.62 | 324,900 | — | — |
| 2006-10-04 | $24.05 | $24.68 | 362,500 | — | — |
| 2006-10-03 | $23.70 | $24.32 | 726,500 | — | — |
| 2006-10-02 | $23.12 | $23.72 | 581,300 | — | — |
| 2006-09-29 | $21.99 | $22.56 | 252,200 | — | — |
| 2006-09-28 | $22.86 | $23.45 | 444,700 | — | — |
| 2006-09-27 | $23.43 | $24.04 | 347,700 | — | — |
| 2006-09-26 | $23.00 | $23.60 | 188,000 | — | — |
| 2006-09-25 | $22.96 | $23.56 | 195,700 | — | — |
| 2006-09-22 | $22.41 | $22.99 | 144,100 | — | — |
| 2006-09-21 | $22.64 | $23.23 | 331,400 | — | — |
| 2006-09-20 | $22.99 | $23.59 | 288,200 | — | — |
| 2006-09-19 | $22.25 | $22.83 | 175,100 | — | — |
| 2006-09-18 | $22.84 | $23.43 | 96,000 | — | — |
| 2006-09-15 | $22.74 | $23.33 | 257,400 | — | — |
| 2006-09-14 | $22.77 | $23.36 | 101,200 | — | — |
| 2006-09-13 | $22.90 | $23.50 | 181,300 | — | — |
| 2006-09-12 | $22.72 | $23.31 | 243,300 | — | — |
| 2006-09-11 | $22.53 | $23.12 | 187,300 | — | — |
| 2006-09-08 | $23.11 | $23.71 | 394,200 | — | — |
| 2006-09-07 | $22.41 | $22.99 | 592,000 | — | — |
| 2006-09-06 | $23.21 | $23.81 | 309,200 | — | — |
| 2006-09-05 | $23.49 | $24.10 | 292,000 | — | — |
| 2006-09-01 | $23.38 | $23.99 | 272,800 | — | — |
| 2006-08-31 | $23.15 | $23.75 | 575,500 | — | — |
| 2006-08-30 | $23.00 | $23.60 | 135,200 | — | — |
| 2006-08-29 | $22.07 | $22.64 | 476,300 | — | — |
| 2006-08-28 | $22.77 | $23.36 | 166,600 | — | — |
| 2006-08-25 | $22.61 | $23.20 | 136,400 | — | — |
| 2006-08-24 | $22.53 | $23.12 | 254,300 | — | — |
| 2006-08-23 | $22.14 | $22.64 | 243,100 | — | — |
| 2006-08-22 | $22.12 | $22.62 | 265,900 | — | — |
| 2006-08-21 | $21.94 | $22.44 | 223,000 | — | — |
| 2006-08-18 | $21.45 | $21.94 | 483,200 | — | — |
| 2006-08-17 | $21.62 | $22.11 | 287,100 | — | — |
| 2006-08-16 | $21.90 | $22.40 | 217,300 | — | — |
| 2006-08-15 | $21.89 | $22.39 | 178,300 | — | — |
| 2006-08-14 | $21.16 | $21.64 | 226,400 | — | — |
| 2006-08-11 | $19.90 | $20.35 | 206,400 | — | — |
| 2006-08-10 | $20.23 | $20.69 | 300,200 | — | — |
| 2006-08-09 | $21.53 | $22.02 | 266,800 | — | — |
| 2006-08-08 | $21.73 | $22.22 | 634,800 | — | — |
| 2006-08-07 | $19.80 | $20.25 | 141,800 | — | — |
| 2006-08-04 | $20.19 | $20.65 | 177,500 | — | — |
| 2006-08-03 | $20.73 | $21.20 | 105,200 | — | — |
| 2006-08-02 | $20.47 | $20.94 | 101,200 | — | — |
| 2006-08-01 | $19.99 | $20.44 | 183,000 | — | — |
| 2006-07-31 | $20.86 | $21.33 | 203,600 | — | — |
| 2006-07-28 | $21.03 | $21.51 | 223,400 | — | — |
| 2006-07-27 | $19.88 | $20.33 | 375,700 | — | — |
| 2006-07-26 | $19.82 | $20.27 | 322,000 | — | — |
| 2006-07-25 | $20.05 | $20.51 | 252,500 | — | — |
| 2006-07-24 | $19.59 | $20.04 | 255,600 | — | — |
| 2006-07-21 | $18.48 | $18.90 | 199,700 | — | — |
| 2006-07-20 | $19.10 | $19.53 | 223,300 | — | — |
| 2006-07-19 | $19.73 | $20.18 | 327,300 | — | — |
| 2006-07-18 | $19.04 | $19.47 | 376,500 | — | — |
| 2006-07-17 | $19.03 | $19.46 | 380,800 | — | — |
| 2006-07-14 | $19.41 | $19.85 | 470,600 | — | — |
| 2006-07-13 | $20.03 | $20.49 | 407,800 | — | — |
| 2006-07-12 | $20.81 | $21.28 | 215,100 | — | — |
| 2006-07-11 | $21.10 | $21.58 | 287,000 | — | — |
| 2006-07-10 | $21.42 | $21.91 | 271,800 | — | — |
| 2006-07-07 | $21.59 | $22.08 | 218,800 | — | — |
| 2006-07-06 | $21.95 | $22.45 | 350,400 | — | — |
| 2006-07-05 | $22.00 | $22.50 | 565,000 | — | — |
| 2006-07-03 | $22.85 | $23.37 | 251,900 | — | — |
| 2006-06-30 | $22.70 | $23.22 | 4,107,000 | — | — |
| 2006-06-29 | $22.62 | $23.13 | 558,300 | — | — |
| 2006-06-28 | $21.32 | $21.80 | 204,700 | — | — |
| 2006-06-27 | $21.19 | $21.67 | 400,100 | — | — |
| 2006-06-26 | $20.87 | $21.34 | 260,800 | — | — |
| 2006-06-23 | $20.30 | $20.76 | 163,600 | — | — |
| 2006-06-22 | $19.85 | $20.30 | 124,000 | — | — |
| 2006-06-21 | $20.01 | $20.47 | 417,800 | — | — |
| 2006-06-20 | $18.66 | $19.08 | 159,900 | — | — |
| 2006-06-19 | $18.42 | $18.84 | 480,700 | — | — |
| 2006-06-16 | $18.60 | $19.02 | 859,100 | — | — |
| 2006-06-15 | $18.56 | $18.98 | 467,300 | — | — |
| 2006-06-14 | $18.50 | $18.92 | 392,200 | — | — |
| 2006-06-13 | $18.62 | $19.04 | 1,116,800 | — | — |
| 2006-06-12 | $19.35 | $19.79 | 123,400 | — | — |
| 2006-06-09 | $19.99 | $20.44 | 114,500 | — | — |
| 2006-06-08 | $20.41 | $20.87 | 181,200 | — | — |
| 2006-06-07 | $20.51 | $20.98 | 400,100 | — | — |
| 2006-06-06 | $20.00 | $20.45 | 171,300 | — | — |
| 2006-06-05 | $20.10 | $20.56 | 130,000 | — | — |
| 2006-06-02 | $20.51 | $20.98 | 168,100 | — | — |
| 2006-06-01 | $20.47 | $20.94 | 231,500 | — | — |
| 2006-05-31 | $19.21 | $19.65 | 417,900 | — | — |
| 2006-05-30 | $19.44 | $19.88 | 316,800 | — | — |
| 2006-05-26 | $19.97 | $20.42 | 98,500 | — | — |
| 2006-05-25 | $20.23 | $20.69 | 174,900 | — | — |
| 2006-05-24 | $19.65 | $20.10 | 410,700 | — | — |
| 2006-05-23 | $18.97 | $19.33 | 374,400 | — | — |
| 2006-05-22 | $19.72 | $20.09 | 363,600 | — | — |
| 2006-05-19 | $20.68 | $21.07 | 271,700 | — | — |
| 2006-05-18 | $20.11 | $20.49 | 417,100 | — | — |
| 2006-05-17 | $20.03 | $20.41 | 258,200 | — | — |
| 2006-05-16 | $20.26 | $20.64 | 255,500 | — | — |
| 2006-05-15 | $20.17 | $20.55 | 402,600 | — | — |
| 2006-05-12 | $20.07 | $20.45 | 306,900 | — | — |
| 2006-05-11 | $20.10 | $20.48 | 459,600 | — | — |
| 2006-05-10 | $21.61 | $22.02 | 612,100 | — | — |
| 2006-05-09 | $21.52 | $21.93 | 1,098,400 | — | — |
| 2006-05-08 | $20.84 | $21.24 | 345,200 | — | — |
| 2006-05-05 | $21.29 | $21.69 | 408,900 | — | — |
| 2006-05-04 | $21.03 | $21.43 | 251,600 | — | — |
| 2006-05-03 | $21.04 | $21.44 | 214,100 | — | — |
| 2006-05-02 | $20.79 | $21.18 | 226,200 | — | — |
| 2006-05-01 | $20.99 | $21.39 | 272,500 | — | — |
| 2006-04-28 | $21.01 | $21.41 | 316,700 | — | — |
| 2006-04-27 | $20.49 | $20.88 | 184,800 | — | — |
| 2006-04-26 | $20.60 | $20.99 | 300,500 | — | — |
| 2006-04-25 | $20.09 | $20.47 | 276,500 | — | — |
| 2006-04-24 | $19.99 | $20.37 | 326,200 | — | — |
| 2006-04-21 | $20.15 | $20.53 | 315,000 | — | — |
| 2006-04-20 | $20.14 | $20.52 | 255,200 | — | — |
| 2006-04-19 | $20.18 | $20.56 | 385,100 | — | — |
| 2006-04-18 | $19.70 | $20.07 | 649,300 | — | — |
| 2006-04-17 | $20.31 | $20.70 | 453,200 | — | — |
| 2006-04-13 | $20.27 | $20.65 | 292,800 | — | — |
| 2006-04-12 | $20.20 | $20.58 | 365,800 | — | — |
| 2006-04-11 | $20.41 | $20.80 | 280,400 | — | — |
| 2006-04-10 | $20.75 | $21.14 | 188,000 | — | — |
| 2006-04-07 | $20.69 | $21.08 | 255,900 | — | — |
| 2006-04-06 | $20.80 | $21.19 | 341,800 | — | — |
| 2006-04-05 | $20.80 | $21.19 | 269,100 | — | — |
| 2006-04-04 | $20.49 | $20.88 | 323,800 | — | — |
| 2006-04-03 | $20.62 | $21.01 | 631,900 | — | — |
| 2006-03-31 | $21.19 | $21.59 | 799,300 | — | — |
| 2006-03-30 | $21.06 | $21.46 | 746,800 | — | — |
| 2006-03-29 | $20.80 | $21.19 | 542,100 | — | — |
| 2006-03-28 | $20.85 | $21.25 | 1,184,200 | — | — |
| 2006-03-27 | $20.73 | $21.12 | 850,900 | — | — |
| 2006-03-24 | $19.94 | $20.32 | 528,400 | — | — |
| 2006-03-23 | $19.50 | $19.87 | 397,600 | — | — |
| 2006-03-22 | $19.44 | $19.81 | 288,300 | — | — |
| 2006-03-21 | $19.65 | $20.02 | 354,700 | — | — |
| 2006-03-20 | $19.71 | $20.08 | 754,400 | — | — |
| 2006-03-17 | $19.93 | $20.31 | 455,200 | — | — |
| 2006-03-16 | $19.98 | $20.36 | 687,300 | — | — |
| 2006-03-15 | $19.91 | $20.29 | 246,900 | — | — |
| 2006-03-14 | $19.75 | $20.12 | 455,500 | — | — |
| 2006-03-13 | $20.01 | $20.39 | 848,000 | — | — |
| 2006-03-10 | $19.61 | $19.98 | 303,400 | — | — |
| 2006-03-09 | $19.47 | $19.84 | 432,000 | — | — |
| 2006-03-08 | $19.21 | $19.57 | 330,300 | — | — |
| 2006-03-07 | $19.04 | $19.40 | 559,100 | — | — |
| 2006-03-06 | $19.32 | $19.69 | 732,000 | — | — |
| 2006-03-03 | $18.98 | $19.34 | 970,300 | — | — |
| 2006-03-02 | $18.80 | $19.16 | 593,400 | — | — |
| 2006-03-01 | $18.69 | $19.04 | 947,800 | — | — |
| 2006-02-28 | $18.30 | $18.65 | 1,303,300 | — | — |
| 2006-02-27 | $18.18 | $18.52 | 1,266,500 | — | — |
| 2006-02-24 | $17.91 | $18.25 | 760,600 | — | — |
| 2006-02-23 | $18.00 | $18.27 | 1,070,100 | — | — |
| 2006-02-22 | $18.16 | $18.43 | 1,858,000 | — | — |
| 2006-02-21 | $18.23 | $18.50 | 373,000 | — | — |
| 2006-02-17 | $18.82 | $19.10 | 496,800 | — | — |
| 2006-02-16 | $18.60 | $18.88 | 252,100 | — | — |
| 2006-02-15 | $18.75 | $19.03 | 431,000 | — | — |
| 2006-02-14 | $18.23 | $18.50 | 190,500 | — | — |
| 2006-02-13 | $18.34 | $18.62 | 258,900 | — | — |
| 2006-02-10 | $17.90 | $18.17 | 328,200 | — | — |
| 2006-02-09 | $18.00 | $18.27 | 394,400 | — | — |
| 2006-02-08 | $18.09 | $18.36 | 251,800 | — | — |
| 2006-02-07 | $17.81 | $18.08 | 240,100 | — | — |
| 2006-02-06 | $17.69 | $17.96 | 445,800 | — | — |
| 2006-02-03 | $17.49 | $17.75 | 190,300 | — | — |
| 2006-02-02 | $17.34 | $17.60 | 239,400 | — | — |
| 2006-02-01 | $17.48 | $17.74 | 318,700 | — | — |
| 2006-01-31 | $17.19 | $17.45 | 381,800 | — | — |
| 2006-01-30 | $17.19 | $17.45 | 608,000 | — | — |
| 2006-01-27 | $16.42 | $16.67 | 474,900 | — | — |
| 2006-01-26 | $16.67 | $16.92 | 386,000 | — | — |
| 2006-01-25 | $16.36 | $16.61 | 406,400 | — | — |
| 2006-01-24 | $16.44 | $16.69 | 367,400 | — | — |
| 2006-01-23 | $16.62 | $16.87 | 314,900 | — | — |
| 2006-01-20 | $16.96 | $17.21 | 396,700 | — | — |
| 2006-01-19 | $17.03 | $17.29 | 457,500 | — | — |
| 2006-01-18 | $17.09 | $17.35 | 377,600 | — | — |
| 2006-01-17 | $17.40 | $17.66 | 247,800 | — | — |
| 2006-01-13 | $17.50 | $17.76 | 120,300 | — | — |
| 2006-01-12 | $17.50 | $17.76 | 223,600 | — | — |
| 2006-01-11 | $17.55 | $17.81 | 267,300 | — | — |
| 2006-01-10 | $17.40 | $17.66 | 226,500 | — | — |
| 2006-01-09 | $17.70 | $17.97 | 512,800 | — | — |
| 2006-01-06 | $17.83 | $18.10 | 653,700 | — | — |
| 2006-01-05 | $17.90 | $18.17 | 504,800 | — | — |
| 2006-01-04 | $17.20 | $17.46 | 258,000 | — | — |
| 2006-01-03 | $17.23 | $17.49 | 403,100 | — | — |