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
- 2003-07-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $25.00 | $31.11 | 0 |
| 2006-12-28 | $25.00 | $31.11 | 0 |
| 2006-12-27 | $25.00 | $31.11 | 2,000 |
| 2006-12-26 | $25.00 | $31.11 | 7,900 |
| 2006-12-22 | $25.00 | $31.11 | 3,500 |
| 2006-12-21 | $25.15 | $31.30 | 2,800 |
| 2006-12-20 | $25.00 | $31.11 | 2,100 |
| 2006-12-19 | $25.00 | $31.11 | 3,700 |
| 2006-12-18 | $25.25 | $31.42 | 1,200 |
| 2006-12-15 | $24.76 | $30.81 | 4,200 |
| 2006-12-14 | $25.00 | $31.11 | 2,700 |
| 2006-12-13 | $25.00 | $31.11 | 3,100 |
| 2006-12-12 | $24.70 | $30.57 | 0 |
| 2006-12-11 | $24.70 | $30.57 | 8,400 |
| 2006-12-08 | $24.90 | $30.82 | 7,100 |
| 2006-12-07 | $24.92 | $30.84 | 1,400 |
| 2006-12-06 | $24.91 | $30.83 | 1,900 |
| 2006-12-05 | $24.91 | $30.83 | 400 |
| 2006-12-04 | $24.94 | $30.87 | 9,200 |
| 2006-12-01 | $24.90 | $30.82 | 1,000 |
| 2006-11-30 | $24.90 | $30.82 | 2,000 |
| 2006-11-29 | $24.95 | $30.88 | 5,000 |
| 2006-11-28 | $24.90 | $30.82 | 8,500 |
| 2006-11-27 | $24.50 | $30.32 | 10,800 |
| 2006-11-24 | $24.40 | $30.20 | 1,800 |
| 2006-11-22 | $24.38 | $30.17 | 9,500 |
| 2006-11-21 | $24.41 | $30.21 | 5,800 |
| 2006-11-20 | $24.50 | $30.32 | 9,300 |
| 2006-11-17 | $24.37 | $30.16 | 10,300 |
| 2006-11-16 | $24.40 | $30.20 | 21,400 |
| 2006-11-15 | $24.50 | $30.32 | 7,100 |
| 2006-11-14 | $24.60 | $30.45 | 14,100 |
| 2006-11-13 | $24.50 | $30.32 | 500 |
| 2006-11-10 | $24.56 | $30.23 | 900 |
| 2006-11-09 | $24.95 | $30.71 | 1,000 |
| 2006-11-08 | $24.55 | $30.22 | 6,500 |
| 2006-11-07 | $24.75 | $30.47 | 1,600 |
| 2006-11-06 | $24.74 | $30.45 | 4,600 |
| 2006-11-03 | $24.75 | $30.47 | 6,300 |
| 2006-11-02 | $24.76 | $30.48 | 13,900 |
| 2006-11-01 | $24.56 | $30.23 | 800 |
| 2006-10-31 | $24.75 | $30.47 | 5,200 |
| 2006-10-30 | $24.80 | $30.53 | 2,800 |
| 2006-10-27 | $24.96 | $30.73 | 4,900 |
| 2006-10-26 | $24.79 | $30.52 | 200 |
| 2006-10-25 | $24.50 | $30.16 | 10,200 |
| 2006-10-24 | $24.80 | $30.53 | 5,200 |
| 2006-10-23 | $24.66 | $30.36 | 2,200 |
| 2006-10-20 | $25.00 | $30.77 | 100 |
| 2006-10-19 | $25.00 | $30.77 | 2,200 |
| 2006-10-18 | $24.97 | $30.74 | 0 |
| 2006-10-17 | $24.97 | $30.74 | 1,200 |
| 2006-10-16 | $24.95 | $30.71 | 0 |
| 2006-10-13 | $24.95 | $30.71 | 1,300 |
| 2006-10-12 | $25.00 | $30.77 | 500 |
| 2006-10-11 | $25.00 | $30.61 | 1,600 |
| 2006-10-10 | $25.00 | $30.61 | 3,800 |
| 2006-10-09 | $25.00 | $30.61 | 13,100 |
| 2006-10-06 | $25.00 | $30.61 | 6,500 |
| 2006-10-05 | $25.00 | $30.61 | 2,500 |
| 2006-10-04 | $25.00 | $30.61 | 5,000 |
| 2006-10-03 | $24.85 | $30.43 | 900 |
| 2006-10-02 | $24.81 | $30.38 | 1,700 |
| 2006-09-29 | $25.00 | $30.61 | 900 |
| 2006-09-28 | $25.00 | $30.61 | 4,900 |
| 2006-09-27 | $25.00 | $30.61 | 2,200 |
| 2006-09-26 | $25.00 | $30.61 | 1,000 |
| 2006-09-25 | $25.00 | $30.61 | 6,000 |
| 2006-09-22 | $24.70 | $30.24 | 0 |
| 2006-09-21 | $24.70 | $30.24 | 300 |
| 2006-09-20 | $24.70 | $30.24 | 0 |
| 2006-09-19 | $24.70 | $30.24 | 6,000 |
| 2006-09-18 | $24.70 | $30.24 | 6,000 |
| 2006-09-15 | $24.60 | $30.12 | 700 |
| 2006-09-14 | $24.75 | $30.30 | 1,500 |
| 2006-09-13 | $24.95 | $30.55 | 1,300 |
| 2006-09-12 | $25.24 | $30.74 | 24,400 |
| 2006-09-11 | $24.41 | $29.73 | 7,900 |
| 2006-09-08 | $25.01 | $30.46 | 200 |
| 2006-09-07 | $24.61 | $29.97 | 0 |
| 2006-09-06 | $24.61 | $29.97 | 700 |
| 2006-09-05 | $25.05 | $30.51 | 1,500 |
| 2006-09-01 | $25.00 | $30.45 | 3,400 |
| 2006-08-31 | $24.60 | $29.96 | 0 |
| 2006-08-30 | $24.60 | $29.96 | 700 |
| 2006-08-29 | $24.61 | $29.97 | 4,600 |
| 2006-08-28 | $25.00 | $30.45 | 4,200 |
| 2006-08-25 | $24.68 | $30.06 | 0 |
| 2006-08-24 | $24.68 | $30.06 | 0 |
| 2006-08-23 | $24.68 | $30.06 | 5,400 |
| 2006-08-22 | $24.75 | $30.14 | 4,100 |
| 2006-08-21 | $24.50 | $29.84 | 6,200 |
| 2006-08-18 | $24.50 | $29.84 | 3,000 |
| 2006-08-17 | $24.00 | $29.23 | 0 |
| 2006-08-16 | $24.00 | $29.23 | 900 |
| 2006-08-15 | $24.00 | $29.23 | 0 |
| 2006-08-14 | $24.00 | $29.23 | 5,300 |
| 2006-08-11 | $24.60 | $29.96 | 800 |
| 2006-08-10 | $24.50 | $29.68 | 1,800 |
| 2006-08-09 | $25.25 | $30.59 | 0 |
| 2006-08-08 | $25.25 | $30.59 | 4,300 |
| 2006-08-07 | $24.60 | $29.80 | 0 |
| 2006-08-04 | $24.60 | $29.80 | 4,700 |
| 2006-08-03 | $24.50 | $29.68 | 0 |
| 2006-08-02 | $24.50 | $29.68 | 5,500 |
| 2006-08-01 | $23.85 | $28.89 | 3,800 |
| 2006-07-31 | $24.50 | $29.68 | 1,000 |
| 2006-07-28 | $24.20 | $29.31 | 4,700 |
| 2006-07-27 | $24.00 | $29.07 | 4,500 |
| 2006-07-26 | $24.00 | $29.07 | 3,300 |
| 2006-07-25 | $23.79 | $28.82 | 0 |
| 2006-07-24 | $23.79 | $28.82 | 1,000 |
| 2006-07-21 | $24.05 | $29.13 | 7,800 |
| 2006-07-20 | $24.05 | $29.13 | 4,200 |
| 2006-07-19 | $23.81 | $28.84 | 6,200 |
| 2006-07-18 | $24.00 | $29.07 | 3,000 |
| 2006-07-17 | $24.20 | $29.31 | 5,200 |
| 2006-07-14 | $24.40 | $29.56 | 4,000 |
| 2006-07-13 | $24.40 | $29.56 | 1,100 |
| 2006-07-12 | $24.00 | $29.07 | 0 |
| 2006-07-11 | $24.00 | $28.91 | 400 |
| 2006-07-10 | $24.23 | $29.19 | 1,800 |
| 2006-07-07 | $24.10 | $29.03 | 1,100 |
| 2006-07-06 | $23.75 | $28.61 | 1,000 |
| 2006-07-05 | $23.90 | $28.79 | 1,900 |
| 2006-07-03 | $23.60 | $28.43 | 0 |
| 2006-06-30 | $23.60 | $28.43 | 1,000 |
| 2006-06-29 | $23.50 | $28.31 | 1,000 |
| 2006-06-28 | $23.50 | $28.31 | 2,400 |
| 2006-06-27 | $23.50 | $28.31 | 7,800 |
| 2006-06-26 | $23.61 | $28.44 | 400 |
| 2006-06-23 | $23.61 | $28.44 | 0 |
| 2006-06-22 | $23.61 | $28.44 | 1,500 |
| 2006-06-21 | $23.70 | $28.55 | 1,000 |
| 2006-06-20 | $23.61 | $28.44 | 4,300 |
| 2006-06-19 | $23.61 | $28.44 | 0 |
| 2006-06-16 | $23.61 | $28.44 | 5,600 |
| 2006-06-15 | $23.62 | $28.45 | 2,100 |
| 2006-06-14 | $24.16 | $29.10 | 1,700 |
| 2006-06-13 | $24.16 | $29.10 | 600 |
| 2006-06-12 | $24.30 | $29.11 | 4,800 |
| 2006-06-09 | $24.45 | $29.29 | 1,400 |
| 2006-06-08 | $24.00 | $28.75 | 10,000 |
| 2006-06-07 | $24.00 | $28.75 | 5,500 |
| 2006-06-06 | $23.99 | $28.74 | 1,100 |
| 2006-06-05 | $23.82 | $28.54 | 3,600 |
| 2006-06-02 | $24.14 | $28.92 | 5,000 |
| 2006-06-01 | $23.73 | $28.43 | 0 |
| 2006-05-31 | $23.73 | $28.43 | 1,000 |
| 2006-05-30 | $24.00 | $28.75 | 4,600 |
| 2006-05-26 | $23.75 | $28.45 | 900 |
| 2006-05-25 | $24.05 | $28.81 | 1,600 |
| 2006-05-24 | $23.75 | $28.45 | 0 |
| 2006-05-23 | $23.75 | $28.45 | 2,800 |
| 2006-05-22 | $23.75 | $28.45 | 0 |
| 2006-05-19 | $23.75 | $28.45 | 700 |
| 2006-05-18 | $23.70 | $28.39 | 8,000 |
| 2006-05-17 | $24.00 | $28.75 | 4,000 |
| 2006-05-16 | $24.25 | $29.05 | 1,400 |
| 2006-05-15 | $23.70 | $28.39 | 13,100 |
| 2006-05-12 | $23.60 | $28.27 | 0 |
| 2006-05-11 | $23.60 | $28.27 | 6,000 |
| 2006-05-10 | $23.28 | $27.73 | 14,700 |
| 2006-05-09 | $23.68 | $28.21 | 1,200 |
| 2006-05-08 | $23.68 | $28.21 | 3,300 |
| 2006-05-05 | $24.00 | $28.59 | 6,900 |
| 2006-05-04 | $24.00 | $28.59 | 7,700 |
| 2006-05-03 | $24.00 | $28.59 | 2,100 |
| 2006-05-02 | $23.78 | $28.33 | 1,400 |
| 2006-05-01 | $24.80 | $29.54 | 2,500 |
| 2006-04-28 | $24.12 | $28.73 | 12,600 |
| 2006-04-27 | $24.37 | $29.03 | 1,800 |
| 2006-04-26 | $25.00 | $29.78 | 0 |
| 2006-04-25 | $25.00 | $29.78 | 6,700 |
| 2006-04-24 | $25.00 | $29.78 | 13,000 |
| 2006-04-21 | $25.00 | $29.78 | 1,000 |
| 2006-04-20 | $24.99 | $29.77 | 900 |
| 2006-04-19 | $25.00 | $29.78 | 1,200 |
| 2006-04-18 | $24.79 | $29.53 | 4,400 |
| 2006-04-17 | $24.90 | $29.66 | 1,600 |
| 2006-04-13 | $25.00 | $29.78 | 1,700 |
| 2006-04-12 | $24.95 | $29.56 | 1,500 |
| 2006-04-11 | $24.96 | $29.57 | 4,100 |
| 2006-04-10 | $24.93 | $29.54 | 2,000 |
| 2006-04-07 | $24.93 | $29.54 | 0 |
| 2006-04-06 | $24.93 | $29.54 | 1,700 |
| 2006-04-05 | $24.93 | $29.54 | 5,400 |
| 2006-04-04 | $24.75 | $29.33 | 400 |
| 2006-04-03 | $24.73 | $29.30 | 2,800 |
| 2006-03-31 | $24.79 | $29.37 | 2,700 |
| 2006-03-30 | $24.93 | $29.54 | 1,400 |
| 2006-03-29 | $25.00 | $29.62 | 1,200 |
| 2006-03-28 | $25.00 | $29.62 | 4,200 |
| 2006-03-27 | $24.85 | $29.44 | 2,700 |
| 2006-03-24 | $24.79 | $29.37 | 1,100 |
| 2006-03-23 | $24.90 | $29.50 | 6,800 |
| 2006-03-22 | $24.87 | $29.47 | 0 |
| 2006-03-21 | $24.87 | $29.47 | 1,300 |
| 2006-03-20 | $24.80 | $29.38 | 3,500 |
| 2006-03-17 | $25.00 | $29.62 | 2,800 |
| 2006-03-16 | $25.00 | $29.62 | 500 |
| 2006-03-15 | $24.95 | $29.56 | 2,700 |
| 2006-03-14 | $25.00 | $29.62 | 400 |
| 2006-03-13 | $24.85 | $29.44 | 600 |
| 2006-03-10 | $25.00 | $29.46 | 4,900 |
| 2006-03-09 | $25.05 | $29.52 | 3,800 |
| 2006-03-08 | $25.40 | $29.94 | 4,900 |
| 2006-03-07 | $25.00 | $29.46 | 4,700 |
| 2006-03-06 | $25.00 | $29.46 | 4,500 |
| 2006-03-03 | $25.00 | $29.46 | 1,100 |
| 2006-03-02 | $25.00 | $29.46 | 8,100 |
| 2006-03-01 | $25.00 | $29.46 | 2,100 |
| 2006-02-28 | $25.00 | $29.46 | 3,900 |
| 2006-02-27 | $24.85 | $29.29 | 1,800 |
| 2006-02-24 | $24.90 | $29.35 | 0 |
| 2006-02-23 | $24.90 | $29.35 | 5,400 |
| 2006-02-22 | $25.10 | $29.58 | 1,200 |
| 2006-02-21 | $25.10 | $29.58 | 25,600 |
| 2006-02-17 | $25.00 | $29.46 | 1,600 |
| 2006-02-16 | $25.00 | $29.46 | 3,500 |
| 2006-02-15 | $24.81 | $29.24 | 2,000 |
| 2006-02-14 | $25.20 | $29.70 | 1,800 |
| 2006-02-13 | $25.03 | $29.50 | 300 |
| 2006-02-10 | $24.86 | $29.14 | 0 |
| 2006-02-09 | $24.86 | $29.14 | 8,600 |
| 2006-02-08 | $24.95 | $29.25 | 2,000 |
| 2006-02-07 | $25.30 | $29.66 | 3,700 |
| 2006-02-06 | $25.19 | $29.53 | 1,700 |
| 2006-02-03 | $24.76 | $29.02 | 21,700 |
| 2006-02-02 | $25.02 | $29.33 | 4,200 |
| 2006-02-01 | $25.01 | $29.32 | 900 |
| 2006-01-31 | $25.05 | $29.36 | 1,200 |
| 2006-01-30 | $25.57 | $29.97 | 1,100 |
| 2006-01-27 | $25.20 | $29.54 | 1,900 |
| 2006-01-26 | $25.20 | $29.54 | 2,100 |
| 2006-01-25 | $25.20 | $29.54 | 1,400 |
| 2006-01-24 | $25.29 | $29.65 | 6,900 |
| 2006-01-23 | $25.20 | $29.54 | 2,000 |
| 2006-01-20 | $25.18 | $29.52 | 5,300 |
| 2006-01-19 | $25.35 | $29.72 | 3,900 |
| 2006-01-18 | $25.50 | $29.89 | 1,500 |
| 2006-01-17 | $25.50 | $29.89 | 0 |
| 2006-01-13 | $25.50 | $29.89 | 800 |
| 2006-01-12 | $25.25 | $29.60 | 1,500 |
| 2006-01-11 | $25.20 | $29.38 | 3,100 |
| 2006-01-10 | $25.00 | $29.15 | 300 |
| 2006-01-09 | $25.00 | $29.15 | 100 |
| 2006-01-06 | $25.00 | $29.15 | 0 |
| 2006-01-05 | $25.00 | $29.15 | 500 |
| 2006-01-04 | $25.00 | $29.15 | 0 |
| 2006-01-03 | $25.00 | $29.15 | 0 |