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
- 1994-04-06 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 | $19.70 | $26.39 | 100 | — | — |
| 2006-12-28 | $19.70 | $26.39 | 1,400 | — | — |
| 2006-12-27 | $19.97 | $26.75 | 0 | — | — |
| 2006-12-26 | $19.97 | $26.75 | 600 | — | — |
| 2006-12-22 | $19.70 | $26.39 | 1,400 | — | — |
| 2006-12-21 | $19.92 | $26.68 | 3,200 | — | — |
| 2006-12-20 | $19.55 | $26.19 | 3,000 | — | — |
| 2006-12-19 | $19.70 | $26.39 | 2,400 | — | — |
| 2006-12-18 | $19.55 | $26.19 | 800 | — | — |
| 2006-12-15 | $19.82 | $26.55 | 0 | — | — |
| 2006-12-14 | $19.82 | $26.55 | 2,800 | — | — |
| 2006-12-13 | $19.47 | $26.08 | 2,300 | — | — |
| 2006-12-12 | $19.60 | $26.25 | 2,700 | — | — |
| 2006-12-11 | $19.37 | $25.94 | 7,400 | — | — |
| 2006-12-08 | $19.37 | $25.94 | 800 | — | — |
| 2006-12-07 | $19.75 | $26.45 | 3,700 | — | — |
| 2006-12-06 | $19.58 | $26.23 | 200 | — | — |
| 2006-12-05 | $19.58 | $26.23 | 2,600 | — | — |
| 2006-12-04 | $20.00 | $26.79 | 500 | — | — |
| 2006-12-01 | $20.00 | $26.79 | 600 | — | — |
| 2006-11-30 | $20.30 | $27.19 | 700 | — | — |
| 2006-11-29 | $20.20 | $27.06 | 300 | — | — |
| 2006-11-28 | $20.20 | $27.06 | 0 | — | — |
| 2006-11-27 | $20.20 | $27.06 | 0 | — | — |
| 2006-11-24 | $20.20 | $27.06 | 0 | — | — |
| 2006-11-22 | $20.20 | $27.06 | 0 | — | — |
| 2006-11-21 | $20.20 | $27.06 | 1,400 | — | — |
| 2006-11-20 | $20.00 | $26.79 | 0 | — | — |
| 2006-11-17 | $20.00 | $26.79 | 0 | — | — |
| 2006-11-16 | $20.00 | $26.79 | 3,500 | — | — |
| 2006-11-15 | $19.51 | $26.13 | 0 | — | — |
| 2006-11-14 | $19.51 | $26.13 | 0 | — | — |
| 2006-11-13 | $19.51 | $26.13 | 200 | — | — |
| 2006-11-10 | $20.18 | $27.03 | 400 | — | — |
| 2006-11-09 | $19.55 | $26.19 | 100 | — | — |
| 2006-11-08 | $19.50 | $26.12 | 100 | — | — |
| 2006-11-07 | $19.25 | $25.78 | 1,000 | — | — |
| 2006-11-06 | $19.55 | $26.19 | 700 | — | — |
| 2006-11-03 | $20.20 | $27.06 | 200 | — | — |
| 2006-11-02 | $20.15 | $26.99 | 6,200 | — | — |
| 2006-11-01 | $19.57 | $26.21 | 1,000 | — | — |
| 2006-10-31 | $19.46 | $26.07 | 0 | — | — |
| 2006-10-30 | $19.46 | $26.07 | 300 | — | — |
| 2006-10-27 | $19.43 | $26.02 | 200 | — | — |
| 2006-10-26 | $19.28 | $25.82 | 0 | — | — |
| 2006-10-25 | $19.28 | $25.82 | 1,000 | — | — |
| 2006-10-24 | $19.26 | $25.80 | 0 | — | — |
| 2006-10-23 | $19.26 | $25.80 | 1,400 | — | — |
| 2006-10-20 | $20.18 | $27.03 | 0 | — | — |
| 2006-10-19 | $20.18 | $27.03 | 400 | — | — |
| 2006-10-18 | $20.18 | $27.03 | 0 | — | — |
| 2006-10-17 | $20.18 | $27.03 | 12,400 | — | — |
| 2006-10-16 | $19.80 | $26.52 | 13,300 | — | — |
| 2006-10-13 | $19.60 | $26.25 | 900 | — | — |
| 2006-10-12 | $20.87 | $27.58 | 1,800 | — | — |
| 2006-10-11 | $21.00 | $27.75 | 1,300 | — | — |
| 2006-10-10 | $20.34 | $26.88 | 100 | — | — |
| 2006-10-09 | $20.33 | $26.86 | 500 | — | — |
| 2006-10-06 | $21.00 | $27.75 | 4,500 | — | — |
| 2006-10-05 | $19.96 | $26.38 | 0 | — | — |
| 2006-10-04 | $19.96 | $26.38 | 1,900 | — | — |
| 2006-10-03 | $19.96 | $26.38 | 0 | — | — |
| 2006-10-02 | $19.96 | $26.38 | 1,500 | — | — |
| 2006-09-29 | $19.71 | $26.05 | 1,000 | — | — |
| 2006-09-28 | $19.50 | $25.77 | 700 | — | — |
| 2006-09-27 | $19.57 | $25.86 | 500 | — | — |
| 2006-09-26 | $19.46 | $25.72 | 300 | — | — |
| 2006-09-25 | $19.14 | $25.29 | 4,000 | — | — |
| 2006-09-22 | $19.30 | $25.50 | 1,400 | — | — |
| 2006-09-21 | $19.72 | $26.06 | 300 | — | — |
| 2006-09-20 | $19.31 | $25.52 | 300 | — | — |
| 2006-09-19 | $19.30 | $25.50 | 300 | — | — |
| 2006-09-18 | $19.31 | $25.52 | 2,300 | — | — |
| 2006-09-15 | $19.50 | $25.77 | 100 | — | — |
| 2006-09-14 | $19.52 | $25.79 | 1,400 | — | — |
| 2006-09-13 | $19.15 | $25.31 | 900 | — | — |
| 2006-09-12 | $19.27 | $25.46 | 200 | — | — |
| 2006-09-11 | $19.61 | $25.91 | 0 | — | — |
| 2006-09-08 | $19.61 | $25.91 | 200 | — | — |
| 2006-09-07 | $19.27 | $25.46 | 0 | — | — |
| 2006-09-06 | $19.27 | $25.46 | 100 | — | — |
| 2006-09-05 | $19.21 | $25.38 | 1,200 | — | — |
| 2006-09-01 | $20.00 | $26.43 | 200 | — | — |
| 2006-08-31 | $19.50 | $25.77 | 0 | — | — |
| 2006-08-30 | $19.50 | $25.77 | 400 | — | — |
| 2006-08-29 | $19.50 | $25.77 | 1,900 | — | — |
| 2006-08-28 | $19.55 | $25.83 | 400 | — | — |
| 2006-08-25 | $19.50 | $25.77 | 4,500 | — | — |
| 2006-08-24 | $19.55 | $25.83 | 200 | — | — |
| 2006-08-23 | $20.00 | $26.43 | 500 | — | — |
| 2006-08-22 | $19.35 | $25.57 | 0 | — | — |
| 2006-08-21 | $19.35 | $25.57 | 1,100 | — | — |
| 2006-08-18 | $19.93 | $26.34 | 0 | — | — |
| 2006-08-17 | $19.93 | $26.34 | 700 | — | — |
| 2006-08-16 | $20.00 | $26.43 | 7,600 | — | — |
| 2006-08-15 | $20.00 | $26.43 | 0 | — | — |
| 2006-08-14 | $20.00 | $26.43 | 2,300 | — | — |
| 2006-08-11 | $19.85 | $26.23 | 100 | — | — |
| 2006-08-10 | $19.70 | $26.03 | 200 | — | — |
| 2006-08-09 | $19.65 | $25.97 | 0 | — | — |
| 2006-08-08 | $19.65 | $25.97 | 300 | — | — |
| 2006-08-07 | $19.66 | $25.98 | 100 | — | — |
| 2006-08-04 | $19.75 | $26.10 | 200 | — | — |
| 2006-08-03 | $20.00 | $26.43 | 0 | — | — |
| 2006-08-02 | $20.00 | $26.43 | 400 | — | — |
| 2006-08-01 | $20.00 | $26.43 | 300 | — | — |
| 2006-07-31 | $19.84 | $26.22 | 3,100 | — | — |
| 2006-07-28 | $19.76 | $26.11 | 500 | — | — |
| 2006-07-27 | $19.75 | $26.10 | 400 | — | — |
| 2006-07-26 | $19.94 | $26.35 | 1,600 | — | — |
| 2006-07-25 | $19.22 | $25.40 | 0 | — | — |
| 2006-07-24 | $19.22 | $25.40 | 1,000 | — | — |
| 2006-07-21 | $19.31 | $25.52 | 200 | — | — |
| 2006-07-20 | $19.43 | $25.68 | 500 | — | — |
| 2006-07-19 | $19.89 | $26.28 | 300 | — | — |
| 2006-07-18 | $19.32 | $25.53 | 1,100 | — | — |
| 2006-07-17 | $19.57 | $25.86 | 1,200 | — | — |
| 2006-07-14 | $19.75 | $26.10 | 200 | — | — |
| 2006-07-13 | $19.60 | $25.53 | 2,200 | — | — |
| 2006-07-12 | $19.82 | $25.82 | 1,800 | — | — |
| 2006-07-11 | $20.02 | $26.08 | 400 | — | — |
| 2006-07-10 | $20.02 | $26.08 | 200 | — | — |
| 2006-07-07 | $20.15 | $26.25 | 400 | — | — |
| 2006-07-06 | $20.02 | $26.08 | 0 | — | — |
| 2006-07-05 | $20.02 | $26.08 | 200 | — | — |
| 2006-07-03 | $20.63 | $26.87 | 600 | — | — |
| 2006-06-30 | $20.48 | $26.68 | 0 | — | — |
| 2006-06-29 | $20.48 | $26.68 | 500 | — | — |
| 2006-06-28 | $19.98 | $26.03 | 900 | — | — |
| 2006-06-27 | $20.12 | $26.21 | 900 | — | — |
| 2006-06-26 | $20.74 | $27.02 | 2,200 | — | — |
| 2006-06-23 | $20.02 | $26.08 | 200 | — | — |
| 2006-06-22 | $20.81 | $27.11 | 0 | — | — |
| 2006-06-21 | $20.81 | $27.11 | 0 | — | — |
| 2006-06-20 | $20.81 | $27.11 | 0 | — | — |
| 2006-06-19 | $20.81 | $27.11 | 1,600 | — | — |
| 2006-06-16 | $20.00 | $26.05 | 0 | — | — |
| 2006-06-15 | $20.00 | $26.05 | 1,600 | — | — |
| 2006-06-14 | $20.54 | $26.75 | 600 | — | — |
| 2006-06-13 | $20.59 | $26.82 | 0 | — | — |
| 2006-06-12 | $20.59 | $26.82 | 400 | — | — |
| 2006-06-09 | $20.48 | $26.68 | 0 | — | — |
| 2006-06-08 | $20.48 | $26.68 | 100 | — | — |
| 2006-06-07 | $21.00 | $27.35 | 500 | — | — |
| 2006-06-06 | $20.60 | $26.83 | 1,000 | — | — |
| 2006-06-05 | $20.60 | $26.83 | 0 | — | — |
| 2006-06-02 | $20.60 | $26.83 | 0 | — | — |
| 2006-06-01 | $20.60 | $26.83 | 1,000 | — | — |
| 2006-05-31 | $20.50 | $26.70 | 1,800 | — | — |
| 2006-05-30 | $20.35 | $26.51 | 0 | — | — |
| 2006-05-26 | $20.35 | $26.51 | 600 | — | — |
| 2006-05-25 | $20.92 | $27.25 | 2,000 | — | — |
| 2006-05-24 | $20.28 | $26.42 | 2,500 | — | — |
| 2006-05-23 | $21.49 | $27.99 | 1,600 | — | — |
| 2006-05-22 | $20.78 | $27.07 | 900 | — | — |
| 2006-05-19 | $19.70 | $25.66 | 8,300 | — | — |
| 2006-05-18 | $20.50 | $26.70 | 0 | — | — |
| 2006-05-17 | $20.50 | $26.70 | 200 | — | — |
| 2006-05-16 | $20.41 | $26.59 | 600 | — | — |
| 2006-05-15 | $19.65 | $25.60 | 1,200 | — | — |
| 2006-05-12 | $19.75 | $25.73 | 600 | — | — |
| 2006-05-11 | $19.77 | $25.75 | 0 | — | — |
| 2006-05-10 | $19.77 | $25.75 | 0 | — | — |
| 2006-05-09 | $19.77 | $25.75 | 2,100 | — | — |
| 2006-05-08 | $20.60 | $26.83 | 800 | — | — |
| 2006-05-05 | $20.50 | $26.70 | 400 | — | — |
| 2006-05-04 | $20.50 | $26.70 | 1,100 | — | — |
| 2006-05-03 | $20.32 | $26.47 | 4,300 | — | — |
| 2006-05-02 | $20.50 | $26.70 | 3,600 | — | — |
| 2006-05-01 | $20.40 | $26.57 | 2,200 | — | — |
| 2006-04-28 | $20.15 | $26.25 | 900 | — | — |
| 2006-04-27 | $20.26 | $26.39 | 2,000 | — | — |
| 2006-04-26 | $20.25 | $26.38 | 2,400 | — | — |
| 2006-04-25 | $20.25 | $26.38 | 4,600 | — | — |
| 2006-04-24 | $20.21 | $26.32 | 1,100 | — | — |
| 2006-04-21 | $20.68 | $26.94 | 300 | — | — |
| 2006-04-20 | $21.49 | $27.99 | 400 | — | — |
| 2006-04-19 | $21.22 | $27.64 | 0 | — | — |
| 2006-04-18 | $21.22 | $27.64 | 2,200 | — | — |
| 2006-04-17 | $20.95 | $27.29 | 300 | — | — |
| 2006-04-13 | $20.80 | $27.09 | 400 | — | — |
| 2006-04-12 | $20.96 | $26.94 | 0 | — | — |
| 2006-04-11 | $20.96 | $26.94 | 400 | — | — |
| 2006-04-10 | $20.49 | $26.33 | 900 | — | — |
| 2006-04-07 | $20.32 | $26.11 | 0 | — | — |
| 2006-04-06 | $20.32 | $26.11 | 9,700 | — | — |
| 2006-04-05 | $20.30 | $26.09 | 2,800 | — | — |
| 2006-04-04 | $20.63 | $26.51 | 1,500 | — | — |
| 2006-04-03 | $20.60 | $26.47 | 1,000 | — | — |
| 2006-03-31 | $20.95 | $26.92 | 200 | — | — |
| 2006-03-30 | $20.95 | $26.92 | 0 | — | — |
| 2006-03-29 | $20.95 | $26.92 | 200 | — | — |
| 2006-03-28 | $20.94 | $26.91 | 1,000 | — | — |
| 2006-03-27 | $20.91 | $26.87 | 100 | — | — |
| 2006-03-24 | $20.53 | $26.38 | 0 | — | — |
| 2006-03-23 | $20.53 | $26.38 | 100 | — | — |
| 2006-03-22 | $20.90 | $26.86 | 700 | — | — |
| 2006-03-21 | $20.45 | $26.28 | 1,600 | — | — |
| 2006-03-20 | $20.45 | $26.28 | 0 | — | — |
| 2006-03-17 | $20.45 | $26.28 | 600 | — | — |
| 2006-03-16 | $20.08 | $25.81 | 100 | — | — |
| 2006-03-15 | $20.20 | $25.96 | 300 | — | — |
| 2006-03-14 | $20.75 | $26.67 | 0 | — | — |
| 2006-03-13 | $20.75 | $26.67 | 0 | — | — |
| 2006-03-10 | $20.75 | $26.67 | 800 | — | — |
| 2006-03-09 | $20.25 | $26.02 | 2,900 | — | — |
| 2006-03-08 | $21.26 | $27.32 | 0 | — | — |
| 2006-03-07 | $21.26 | $27.32 | 4,800 | — | — |
| 2006-03-06 | $22.23 | $28.57 | 300 | — | — |
| 2006-03-03 | $22.10 | $28.40 | 600 | — | — |
| 2006-03-02 | $22.05 | $28.34 | 700 | — | — |
| 2006-03-01 | $22.50 | $28.92 | 500 | — | — |
| 2006-02-28 | $22.01 | $28.29 | 0 | — | — |
| 2006-02-27 | $22.01 | $28.29 | 100 | — | — |
| 2006-02-24 | $22.18 | $28.51 | 0 | — | — |
| 2006-02-23 | $22.18 | $28.51 | 0 | — | — |
| 2006-02-22 | $22.18 | $28.51 | 100 | — | — |
| 2006-02-21 | $22.40 | $28.79 | 0 | — | — |
| 2006-02-17 | $22.40 | $28.79 | 900 | — | — |
| 2006-02-16 | $22.33 | $28.70 | 1,000 | — | — |
| 2006-02-15 | $22.44 | $28.84 | 800 | — | — |
| 2006-02-14 | $22.33 | $28.70 | 1,600 | — | — |
| 2006-02-13 | $22.33 | $28.70 | 1,000 | — | — |
| 2006-02-10 | $22.45 | $28.85 | 2,300 | — | — |
| 2006-02-09 | $22.17 | $28.49 | 800 | — | — |
| 2006-02-08 | $22.05 | $28.34 | 2,300 | — | — |
| 2006-02-07 | $22.25 | $28.59 | 400 | — | — |
| 2006-02-06 | $22.25 | $28.59 | 0 | — | — |
| 2006-02-03 | $22.25 | $28.59 | 5,300 | — | — |
| 2006-02-02 | $22.64 | $29.10 | 200 | — | — |
| 2006-02-01 | $22.22 | $28.56 | 200 | — | — |
| 2006-01-31 | $21.94 | $28.20 | 300 | — | — |
| 2006-01-30 | $21.99 | $28.26 | 800 | — | — |
| 2006-01-27 | $22.00 | $28.27 | 2,100 | — | — |
| 2006-01-26 | $22.00 | $28.27 | 2,700 | — | — |
| 2006-01-25 | $22.25 | $28.59 | 400 | — | — |
| 2006-01-24 | $21.78 | $27.99 | 0 | — | — |
| 2006-01-23 | $21.78 | $27.99 | 0 | — | — |
| 2006-01-20 | $21.78 | $27.99 | 0 | — | — |
| 2006-01-19 | $21.78 | $27.99 | 800 | — | — |
| 2006-01-18 | $22.25 | $28.59 | 1,200 | — | — |
| 2006-01-17 | $21.75 | $27.95 | 3,000 | — | — |
| 2006-01-13 | $21.80 | $28.02 | 5,500 | — | — |
| 2006-01-12 | $21.75 | $27.95 | 17,300 | — | — |
| 2006-01-11 | $21.50 | $27.27 | 7,100 | — | — |
| 2006-01-10 | $19.50 | $24.73 | 500 | — | — |
| 2006-01-09 | $19.55 | $24.80 | 500 | — | — |
| 2006-01-06 | $19.65 | $24.92 | 0 | — | — |
| 2006-01-05 | $19.65 | $24.92 | 0 | — | — |
| 2006-01-04 | $19.65 | $24.92 | 200 | — | — |
| 2006-01-03 | $19.51 | $24.75 | 300 | — | — |