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
- 2005-03-29 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 | $27.06 | $30.41 | 15,800 | — | — |
| 2006-12-28 | $26.99 | $30.34 | 13,700 | — | — |
| 2006-12-27 | $26.69 | $30.00 | 17,100 | — | — |
| 2006-12-26 | $26.77 | $30.09 | 14,300 | — | — |
| 2006-12-22 | $27.06 | $30.41 | 14,600 | — | — |
| 2006-12-21 | $27.83 | $31.28 | 8,200 | — | — |
| 2006-12-20 | $28.03 | $31.50 | 10,800 | — | — |
| 2006-12-19 | $28.03 | $31.50 | 24,200 | — | — |
| 2006-12-18 | $27.75 | $31.19 | 18,700 | — | — |
| 2006-12-15 | $27.68 | $31.11 | 16,200 | — | — |
| 2006-12-14 | $27.87 | $31.32 | 19,100 | — | — |
| 2006-12-13 | $27.78 | $31.22 | 17,500 | — | — |
| 2006-12-12 | $28.44 | $31.53 | 35,000 | — | — |
| 2006-12-11 | $27.98 | $31.02 | 21,000 | — | — |
| 2006-12-08 | $27.87 | $30.90 | 18,400 | — | — |
| 2006-12-07 | $27.40 | $30.38 | 17,100 | — | — |
| 2006-12-06 | $27.37 | $30.35 | 14,800 | — | — |
| 2006-12-05 | $27.30 | $30.27 | 13,900 | — | — |
| 2006-12-04 | $27.27 | $30.24 | 21,200 | — | — |
| 2006-12-01 | $26.93 | $29.86 | 25,400 | — | — |
| 2006-11-30 | $27.33 | $30.30 | 30,700 | — | — |
| 2006-11-29 | $26.85 | $29.77 | 17,200 | — | — |
| 2006-11-28 | $26.59 | $29.48 | 24,200 | — | — |
| 2006-11-27 | $26.49 | $29.37 | 34,700 | — | — |
| 2006-11-24 | $26.60 | $29.49 | 17,700 | — | — |
| 2006-11-22 | $26.47 | $29.35 | 39,700 | — | — |
| 2006-11-21 | $26.10 | $28.94 | 73,800 | — | — |
| 2006-11-20 | $26.26 | $29.12 | 47,200 | — | — |
| 2006-11-17 | $26.55 | $29.44 | 23,100 | — | — |
| 2006-11-16 | $26.48 | $29.36 | 28,700 | — | — |
| 2006-11-15 | $26.73 | $29.64 | 27,700 | — | — |
| 2006-11-14 | $26.24 | $29.09 | 33,800 | — | — |
| 2006-11-13 | $25.63 | $28.42 | 28,300 | — | — |
| 2006-11-10 | $25.99 | $28.82 | 21,900 | — | — |
| 2006-11-09 | $26.05 | $28.88 | 39,700 | — | — |
| 2006-11-08 | $26.17 | $29.02 | 54,400 | — | — |
| 2006-11-07 | $26.76 | $29.67 | 20,900 | — | — |
| 2006-11-06 | $26.77 | $29.68 | 11,700 | — | — |
| 2006-11-03 | $26.92 | $29.85 | 12,200 | — | — |
| 2006-11-02 | $27.22 | $30.18 | 31,000 | — | — |
| 2006-11-01 | $27.26 | $30.23 | 14,400 | — | — |
| 2006-10-31 | $27.32 | $30.29 | 23,600 | — | — |
| 2006-10-30 | $27.26 | $30.23 | 18,200 | — | — |
| 2006-10-27 | $27.56 | $30.56 | 21,100 | — | — |
| 2006-10-26 | $27.58 | $30.58 | 31,500 | — | — |
| 2006-10-25 | $27.50 | $30.49 | 19,700 | — | — |
| 2006-10-24 | $27.57 | $30.57 | 26,800 | — | — |
| 2006-10-23 | $27.97 | $31.01 | 22,700 | — | — |
| 2006-10-20 | $27.63 | $30.64 | 16,900 | — | — |
| 2006-10-19 | $27.60 | $30.60 | 9,700 | — | — |
| 2006-10-18 | $27.57 | $30.57 | 16,100 | — | — |
| 2006-10-17 | $27.48 | $30.47 | 17,400 | — | — |
| 2006-10-16 | $27.55 | $30.55 | 19,400 | — | — |
| 2006-10-13 | $27.39 | $30.37 | 17,500 | — | — |
| 2006-10-12 | $27.20 | $30.16 | 24,300 | — | — |
| 2006-10-11 | $26.97 | $29.90 | 14,300 | — | — |
| 2006-10-10 | $27.07 | $30.01 | 17,600 | — | — |
| 2006-10-09 | $27.14 | $30.09 | 16,800 | — | — |
| 2006-10-06 | $27.14 | $30.09 | 14,700 | — | — |
| 2006-10-05 | $27.16 | $30.11 | 15,400 | — | — |
| 2006-10-04 | $26.97 | $29.90 | 30,100 | — | — |
| 2006-10-03 | $26.53 | $29.42 | 16,900 | — | — |
| 2006-10-02 | $26.56 | $29.45 | 13,500 | — | — |
| 2006-09-29 | $26.53 | $29.42 | 16,900 | — | — |
| 2006-09-28 | $26.56 | $29.45 | 14,100 | — | — |
| 2006-09-27 | $26.38 | $29.25 | 17,200 | — | — |
| 2006-09-26 | $26.38 | $29.25 | 13,700 | — | — |
| 2006-09-25 | $26.43 | $29.31 | 22,500 | — | — |
| 2006-09-22 | $26.68 | $29.58 | 35,600 | — | — |
| 2006-09-21 | $27.07 | $30.01 | 18,100 | — | — |
| 2006-09-20 | $27.09 | $30.04 | 17,000 | — | — |
| 2006-09-19 | $27.00 | $29.94 | 12,300 | — | — |
| 2006-09-18 | $27.22 | $30.18 | 11,700 | — | — |
| 2006-09-15 | $27.11 | $30.06 | 33,200 | — | — |
| 2006-09-14 | $27.21 | $30.17 | 12,100 | — | — |
| 2006-09-13 | $27.26 | $30.23 | 35,600 | — | — |
| 2006-09-12 | $27.82 | $29.99 | 30,900 | — | — |
| 2006-09-11 | $27.39 | $29.53 | 16,600 | — | — |
| 2006-09-08 | $27.25 | $29.38 | 30,600 | — | — |
| 2006-09-07 | $27.14 | $29.26 | 19,000 | — | — |
| 2006-09-06 | $27.21 | $29.33 | 34,700 | — | — |
| 2006-09-05 | $27.45 | $29.59 | 25,400 | — | — |
| 2006-09-01 | $27.04 | $29.15 | 12,900 | — | — |
| 2006-08-31 | $26.82 | $28.91 | 12,600 | — | — |
| 2006-08-30 | $26.87 | $28.97 | 17,500 | — | — |
| 2006-08-29 | $26.46 | $28.53 | 68,900 | — | — |
| 2006-08-28 | $26.80 | $28.89 | 31,300 | — | — |
| 2006-08-25 | $27.10 | $29.22 | 17,100 | — | — |
| 2006-08-24 | $27.26 | $29.39 | 22,000 | — | — |
| 2006-08-23 | $26.86 | $28.96 | 29,500 | — | — |
| 2006-08-22 | $27.45 | $29.59 | 102,000 | — | — |
| 2006-08-21 | $27.85 | $30.02 | 51,400 | — | — |
| 2006-08-18 | $27.20 | $29.32 | 32,900 | — | — |
| 2006-08-17 | $26.94 | $29.04 | 31,700 | — | — |
| 2006-08-16 | $26.65 | $28.73 | 21,400 | — | — |
| 2006-08-15 | $26.50 | $28.57 | 20,700 | — | — |
| 2006-08-14 | $26.34 | $28.40 | 18,200 | — | — |
| 2006-08-11 | $26.34 | $28.40 | 14,200 | — | — |
| 2006-08-10 | $26.22 | $28.27 | 23,900 | — | — |
| 2006-08-09 | $26.36 | $28.42 | 24,500 | — | — |
| 2006-08-08 | $26.68 | $28.76 | 24,600 | — | — |
| 2006-08-07 | $26.23 | $28.28 | 17,800 | — | — |
| 2006-08-04 | $26.46 | $28.53 | 15,100 | — | — |
| 2006-08-03 | $26.30 | $28.35 | 13,700 | — | — |
| 2006-08-02 | $26.30 | $28.35 | 18,000 | — | — |
| 2006-08-01 | $26.00 | $28.03 | 16,600 | — | — |
| 2006-07-31 | $25.98 | $28.01 | 14,600 | — | — |
| 2006-07-28 | $25.92 | $27.94 | 16,400 | — | — |
| 2006-07-27 | $26.19 | $28.24 | 21,000 | — | — |
| 2006-07-26 | $25.78 | $27.79 | 23,900 | — | — |
| 2006-07-25 | $25.80 | $27.81 | 57,700 | — | — |
| 2006-07-24 | $24.98 | $26.93 | 16,700 | — | — |
| 2006-07-21 | $24.56 | $26.48 | 11,100 | — | — |
| 2006-07-20 | $24.63 | $26.55 | 13,500 | — | — |
| 2006-07-19 | $24.96 | $26.91 | 28,100 | — | — |
| 2006-07-18 | $24.82 | $26.76 | 14,400 | — | — |
| 2006-07-17 | $24.85 | $26.79 | 11,900 | — | — |
| 2006-07-14 | $24.70 | $26.63 | 12,900 | — | — |
| 2006-07-13 | $24.87 | $26.81 | 16,800 | — | — |
| 2006-07-12 | $25.20 | $27.17 | 11,000 | — | — |
| 2006-07-11 | $25.37 | $27.35 | 17,400 | — | — |
| 2006-07-10 | $25.15 | $27.11 | 13,100 | — | — |
| 2006-07-07 | $25.12 | $27.08 | 11,600 | — | — |
| 2006-07-06 | $25.25 | $27.22 | 17,200 | — | — |
| 2006-07-05 | $24.98 | $26.93 | 15,900 | — | — |
| 2006-07-03 | $24.95 | $26.90 | 6,200 | — | — |
| 2006-06-30 | $24.56 | $26.48 | 8,000 | — | — |
| 2006-06-29 | $24.69 | $26.62 | 16,800 | — | — |
| 2006-06-28 | $24.41 | $26.32 | 8,600 | — | — |
| 2006-06-27 | $24.58 | $26.50 | 12,900 | — | — |
| 2006-06-26 | $24.47 | $26.38 | 16,100 | — | — |
| 2006-06-23 | $24.20 | $26.09 | 12,000 | — | — |
| 2006-06-22 | $24.21 | $26.10 | 11,900 | — | — |
| 2006-06-21 | $24.37 | $26.27 | 17,800 | — | — |
| 2006-06-20 | $24.32 | $26.22 | 11,200 | — | — |
| 2006-06-19 | $24.40 | $26.31 | 11,700 | — | — |
| 2006-06-16 | $24.60 | $26.52 | 18,500 | — | — |
| 2006-06-15 | $24.20 | $26.09 | 28,000 | — | — |
| 2006-06-14 | $23.96 | $25.83 | 20,900 | — | — |
| 2006-06-13 | $23.52 | $25.36 | 31,700 | — | — |
| 2006-06-12 | $24.10 | $25.57 | 19,500 | — | — |
| 2006-06-09 | $24.10 | $25.57 | 25,200 | — | — |
| 2006-06-08 | $24.09 | $25.56 | 25,500 | — | — |
| 2006-06-07 | $24.28 | $25.76 | 21,200 | — | — |
| 2006-06-06 | $24.01 | $25.47 | 16,600 | — | — |
| 2006-06-05 | $24.04 | $25.50 | 29,000 | — | — |
| 2006-06-02 | $24.51 | $26.00 | 25,000 | — | — |
| 2006-06-01 | $24.56 | $26.06 | 21,600 | — | — |
| 2006-05-31 | $24.04 | $25.50 | 33,400 | — | — |
| 2006-05-30 | $24.00 | $25.46 | 19,200 | — | — |
| 2006-05-26 | $24.29 | $25.77 | 24,300 | — | — |
| 2006-05-25 | $24.15 | $25.62 | 22,400 | — | — |
| 2006-05-24 | $24.23 | $25.71 | 15,400 | — | — |
| 2006-05-23 | $23.80 | $25.25 | 37,900 | — | — |
| 2006-05-22 | $24.34 | $25.82 | 46,600 | — | — |
| 2006-05-19 | $24.46 | $25.95 | 22,400 | — | — |
| 2006-05-18 | $24.54 | $26.03 | 30,300 | — | — |
| 2006-05-17 | $24.82 | $26.33 | 26,400 | — | — |
| 2006-05-16 | $24.87 | $26.38 | 42,200 | — | — |
| 2006-05-15 | $24.95 | $26.47 | 27,900 | — | — |
| 2006-05-12 | $24.51 | $26.00 | 9,900 | — | — |
| 2006-05-11 | $24.57 | $26.07 | 36,200 | — | — |
| 2006-05-10 | $24.62 | $26.12 | 38,700 | — | — |
| 2006-05-09 | $24.85 | $26.36 | 26,400 | — | — |
| 2006-05-08 | $24.82 | $26.33 | 26,400 | — | — |
| 2006-05-05 | $25.10 | $26.63 | 52,200 | — | — |
| 2006-05-04 | $24.95 | $26.47 | 14,900 | — | — |
| 2006-05-03 | $24.85 | $26.36 | 17,600 | — | — |
| 2006-05-02 | $24.96 | $26.48 | 27,900 | — | — |
| 2006-05-01 | $25.00 | $26.52 | 17,900 | — | — |
| 2006-04-28 | $24.98 | $26.50 | 16,700 | — | — |
| 2006-04-27 | $24.80 | $26.31 | 23,800 | — | — |
| 2006-04-26 | $24.85 | $26.36 | 17,100 | — | — |
| 2006-04-25 | $24.85 | $26.36 | 38,200 | — | — |
| 2006-04-24 | $24.83 | $26.34 | 29,700 | — | — |
| 2006-04-21 | $24.88 | $26.40 | 27,400 | — | — |
| 2006-04-20 | $24.95 | $26.47 | 33,600 | — | — |
| 2006-04-19 | $25.23 | $26.77 | 37,000 | — | — |
| 2006-04-18 | $25.42 | $26.97 | 39,200 | — | — |
| 2006-04-17 | $25.60 | $27.16 | 35,500 | — | — |
| 2006-04-13 | $25.60 | $27.16 | 18,800 | — | — |
| 2006-04-12 | $25.47 | $27.02 | 29,000 | — | — |
| 2006-04-11 | $25.52 | $27.07 | 21,400 | — | — |
| 2006-04-10 | $25.96 | $27.54 | 18,400 | — | — |
| 2006-04-07 | $26.08 | $27.67 | 26,400 | — | — |
| 2006-04-06 | $26.34 | $27.94 | 18,100 | — | — |
| 2006-04-05 | $26.50 | $28.11 | 18,900 | — | — |
| 2006-04-04 | $26.57 | $28.19 | 22,700 | — | — |
| 2006-04-03 | $26.56 | $28.18 | 17,800 | — | — |
| 2006-03-31 | $26.63 | $28.25 | 17,100 | — | — |
| 2006-03-30 | $26.62 | $28.24 | 18,000 | — | — |
| 2006-03-29 | $26.70 | $28.33 | 21,400 | — | — |
| 2006-03-28 | $26.85 | $28.49 | 23,200 | — | — |
| 2006-03-27 | $27.00 | $28.64 | 30,200 | — | — |
| 2006-03-24 | $27.13 | $28.78 | 13,200 | — | — |
| 2006-03-23 | $26.94 | $28.58 | 17,400 | — | — |
| 2006-03-22 | $26.51 | $28.12 | 16,400 | — | — |
| 2006-03-21 | $26.62 | $28.24 | 19,200 | — | — |
| 2006-03-20 | $27.10 | $28.75 | 24,700 | — | — |
| 2006-03-17 | $27.65 | $29.33 | 13,500 | — | — |
| 2006-03-16 | $27.55 | $29.23 | 14,900 | — | — |
| 2006-03-15 | $27.64 | $29.32 | 21,900 | — | — |
| 2006-03-14 | $27.28 | $28.94 | 14,100 | — | — |
| 2006-03-13 | $27.45 | $29.12 | 20,500 | — | — |
| 2006-03-10 | $27.92 | $29.21 | 12,600 | — | — |
| 2006-03-09 | $27.74 | $29.03 | 25,200 | — | — |
| 2006-03-08 | $27.50 | $28.77 | 19,400 | — | — |
| 2006-03-07 | $27.29 | $28.55 | 22,300 | — | — |
| 2006-03-06 | $27.34 | $28.61 | 39,400 | — | — |
| 2006-03-03 | $27.45 | $28.72 | 28,700 | — | — |
| 2006-03-02 | $27.39 | $28.66 | 15,900 | — | — |
| 2006-03-01 | $27.40 | $28.67 | 28,200 | — | — |
| 2006-02-28 | $27.60 | $28.88 | 32,300 | — | — |
| 2006-02-27 | $27.75 | $29.04 | 25,800 | — | — |
| 2006-02-24 | $27.15 | $28.41 | 17,800 | — | — |
| 2006-02-23 | $26.85 | $28.09 | 30,700 | — | — |
| 2006-02-22 | $26.45 | $27.68 | 32,400 | — | — |
| 2006-02-21 | $26.46 | $27.69 | 14,100 | — | — |
| 2006-02-17 | $26.33 | $27.55 | 16,600 | — | — |
| 2006-02-16 | $26.50 | $27.73 | 27,300 | — | — |
| 2006-02-15 | $26.40 | $27.62 | 15,700 | — | — |
| 2006-02-14 | $26.18 | $27.39 | 14,300 | — | — |
| 2006-02-13 | $25.96 | $27.16 | 14,500 | — | — |
| 2006-02-10 | $25.90 | $27.10 | 18,200 | — | — |
| 2006-02-09 | $26.14 | $27.35 | 13,200 | — | — |
| 2006-02-08 | $26.05 | $27.26 | 10,600 | — | — |
| 2006-02-07 | $26.15 | $27.36 | 29,500 | — | — |
| 2006-02-06 | $26.05 | $27.26 | 25,300 | — | — |
| 2006-02-03 | $26.34 | $27.56 | 22,800 | — | — |
| 2006-02-02 | $26.40 | $27.62 | 20,300 | — | — |
| 2006-02-01 | $26.48 | $27.71 | 20,300 | — | — |
| 2006-01-31 | $26.49 | $27.72 | 22,600 | — | — |
| 2006-01-30 | $26.40 | $27.62 | 17,500 | — | — |
| 2006-01-27 | $26.55 | $27.78 | 27,500 | — | — |
| 2006-01-26 | $26.49 | $27.72 | 33,600 | — | — |
| 2006-01-25 | $26.24 | $27.46 | 20,500 | — | — |
| 2006-01-24 | $26.26 | $27.48 | 18,100 | — | — |
| 2006-01-23 | $26.36 | $27.58 | 14,600 | — | — |
| 2006-01-20 | $26.44 | $27.66 | 14,100 | — | — |
| 2006-01-19 | $26.55 | $27.78 | 24,200 | — | — |
| 2006-01-18 | $26.39 | $27.61 | 19,900 | — | — |
| 2006-01-17 | $26.55 | $27.78 | 18,900 | — | — |
| 2006-01-13 | $26.50 | $27.73 | 25,400 | — | — |
| 2006-01-12 | $26.72 | $27.96 | 14,000 | — | — |
| 2006-01-11 | $26.60 | $27.83 | 25,100 | — | — |
| 2006-01-10 | $26.48 | $27.71 | 26,300 | — | — |
| 2006-01-09 | $26.26 | $27.48 | 30,100 | — | — |
| 2006-01-06 | $25.98 | $27.18 | 27,300 | — | — |
| 2006-01-05 | $25.88 | $27.08 | 15,100 | — | — |
| 2006-01-04 | $25.95 | $27.15 | 16,500 | — | — |
| 2006-01-03 | $25.70 | $26.89 | 33,200 | — | — |