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
- 1995-01-25 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 | $24.93 | $30.17 | 36,900 | — | — |
| 2006-12-28 | $26.19 | $31.70 | 161,400 | — | — |
| 2006-12-27 | $25.18 | $30.47 | 36,700 | — | — |
| 2006-12-26 | $24.87 | $30.03 | 29,100 | — | — |
| 2006-12-22 | $24.80 | $29.94 | 46,500 | — | — |
| 2006-12-21 | $24.69 | $29.81 | 57,100 | — | — |
| 2006-12-20 | $24.37 | $29.42 | 51,200 | — | — |
| 2006-12-19 | $24.62 | $29.73 | 74,000 | — | — |
| 2006-12-18 | $24.21 | $29.23 | 52,100 | — | — |
| 2006-12-15 | $24.71 | $29.83 | 40,500 | — | — |
| 2006-12-14 | $24.98 | $30.16 | 50,700 | — | — |
| 2006-12-13 | $25.79 | $31.14 | 96,000 | — | — |
| 2006-12-12 | $25.40 | $30.67 | 83,600 | — | — |
| 2006-12-11 | $24.99 | $30.17 | 116,400 | — | — |
| 2006-12-08 | $24.83 | $29.98 | 206,500 | — | — |
| 2006-12-07 | $25.25 | $30.49 | 38,700 | — | — |
| 2006-12-06 | $25.71 | $31.04 | 33,400 | — | — |
| 2006-12-05 | $25.54 | $30.84 | 58,600 | — | — |
| 2006-12-04 | $23.97 | $28.94 | 45,300 | — | — |
| 2006-12-01 | $23.51 | $28.38 | 32,200 | — | — |
| 2006-11-30 | $23.77 | $28.70 | 31,500 | — | — |
| 2006-11-29 | $24.07 | $29.06 | 43,500 | — | — |
| 2006-11-28 | $24.13 | $29.13 | 36,400 | — | — |
| 2006-11-27 | $24.08 | $29.07 | 68,100 | — | — |
| 2006-11-24 | $24.92 | $30.09 | 18,400 | — | — |
| 2006-11-22 | $24.06 | $29.05 | 72,600 | — | — |
| 2006-11-21 | $24.52 | $29.60 | 46,300 | — | — |
| 2006-11-20 | $25.35 | $30.61 | 29,600 | — | — |
| 2006-11-17 | $24.95 | $30.12 | 39,100 | — | — |
| 2006-11-16 | $25.38 | $30.64 | 26,600 | — | — |
| 2006-11-15 | $26.10 | $31.51 | 36,100 | — | — |
| 2006-11-14 | $25.43 | $30.70 | 53,200 | — | — |
| 2006-11-13 | $25.97 | $31.35 | 27,000 | — | — |
| 2006-11-10 | $25.80 | $31.15 | 27,300 | — | — |
| 2006-11-09 | $25.90 | $31.27 | 34,100 | — | — |
| 2006-11-08 | $26.88 | $32.45 | 25,800 | — | — |
| 2006-11-07 | $26.23 | $31.67 | 76,800 | — | — |
| 2006-11-06 | $28.18 | $34.02 | 41,100 | — | — |
| 2006-11-03 | $28.60 | $34.53 | 58,900 | — | — |
| 2006-11-02 | $28.25 | $34.11 | 57,000 | — | — |
| 2006-11-01 | $28.62 | $34.55 | 60,200 | — | — |
| 2006-10-31 | $28.04 | $33.85 | 100,600 | — | — |
| 2006-10-30 | $27.19 | $32.83 | 30,300 | — | — |
| 2006-10-27 | $26.69 | $32.22 | 19,500 | — | — |
| 2006-10-26 | $26.02 | $31.42 | 20,000 | — | — |
| 2006-10-25 | $25.80 | $31.15 | 16,400 | — | — |
| 2006-10-24 | $25.35 | $30.61 | 51,200 | — | — |
| 2006-10-23 | $25.83 | $31.19 | 23,000 | — | — |
| 2006-10-20 | $26.20 | $31.63 | 21,600 | — | — |
| 2006-10-19 | $26.35 | $31.81 | 18,500 | — | — |
| 2006-10-18 | $26.48 | $31.97 | 30,200 | — | — |
| 2006-10-17 | $25.51 | $30.80 | 58,300 | — | — |
| 2006-10-16 | $25.31 | $30.56 | 77,900 | — | — |
| 2006-10-13 | $26.42 | $31.90 | 19,100 | — | — |
| 2006-10-12 | $26.35 | $31.81 | 15,400 | — | — |
| 2006-10-11 | $26.28 | $31.73 | 22,400 | — | — |
| 2006-10-10 | $26.75 | $32.30 | 28,100 | — | — |
| 2006-10-09 | $26.08 | $31.49 | 11,600 | — | — |
| 2006-10-06 | $25.91 | $31.28 | 21,500 | — | — |
| 2006-10-05 | $26.84 | $32.41 | 40,200 | — | — |
| 2006-10-04 | $26.30 | $31.75 | 22,300 | — | — |
| 2006-10-03 | $25.63 | $30.94 | 39,700 | — | — |
| 2006-10-02 | $27.01 | $32.61 | 125,500 | — | — |
| 2006-09-29 | $24.57 | $29.66 | 208,600 | — | — |
| 2006-09-28 | $24.00 | $28.98 | 120,500 | — | — |
| 2006-09-27 | $26.08 | $31.49 | 84,500 | — | — |
| 2006-09-26 | $25.17 | $30.32 | 52,200 | — | — |
| 2006-09-25 | $25.00 | $30.11 | 60,800 | — | — |
| 2006-09-22 | $26.67 | $32.12 | 23,000 | — | — |
| 2006-09-21 | $27.45 | $33.06 | 8,600 | — | — |
| 2006-09-20 | $27.27 | $32.85 | 12,800 | — | — |
| 2006-09-19 | $27.40 | $33.00 | 54,700 | — | — |
| 2006-09-18 | $26.47 | $31.88 | 31,800 | — | — |
| 2006-09-15 | $26.41 | $31.81 | 23,100 | — | — |
| 2006-09-14 | $26.35 | $31.74 | 6,100 | — | — |
| 2006-09-13 | $26.14 | $31.48 | 38,300 | — | — |
| 2006-09-12 | $25.80 | $31.08 | 20,400 | — | — |
| 2006-09-11 | $25.61 | $30.85 | 46,000 | — | — |
| 2006-09-08 | $26.58 | $32.01 | 24,900 | — | — |
| 2006-09-07 | $27.56 | $33.20 | 23,100 | — | — |
| 2006-09-06 | $27.06 | $32.59 | 40,100 | — | — |
| 2006-09-05 | $27.25 | $32.82 | 47,100 | — | — |
| 2006-09-01 | $27.60 | $33.24 | 36,500 | — | — |
| 2006-08-31 | $28.01 | $33.74 | 35,300 | — | — |
| 2006-08-30 | $27.70 | $33.36 | 22,500 | — | — |
| 2006-08-29 | $27.52 | $33.15 | 35,200 | — | — |
| 2006-08-28 | $27.04 | $32.57 | 45,300 | — | — |
| 2006-08-25 | $28.09 | $33.83 | 28,800 | — | — |
| 2006-08-24 | $27.29 | $32.87 | 36,100 | — | — |
| 2006-08-23 | $27.23 | $32.80 | 26,100 | — | — |
| 2006-08-22 | $27.00 | $32.52 | 50,900 | — | — |
| 2006-08-21 | $26.29 | $31.67 | 26,100 | — | — |
| 2006-08-18 | $27.39 | $32.99 | 22,500 | — | — |
| 2006-08-17 | $27.73 | $33.40 | 52,100 | — | — |
| 2006-08-16 | $27.30 | $32.88 | 52,700 | — | — |
| 2006-08-15 | $27.50 | $33.12 | 70,800 | — | — |
| 2006-08-14 | $27.02 | $32.54 | 105,000 | — | — |
| 2006-08-11 | $25.23 | $30.39 | 65,100 | — | — |
| 2006-08-10 | $24.79 | $29.86 | 55,200 | — | — |
| 2006-08-09 | $23.00 | $27.70 | 56,200 | — | — |
| 2006-08-08 | $23.27 | $28.03 | 36,300 | — | — |
| 2006-08-07 | $23.84 | $28.71 | 35,500 | — | — |
| 2006-08-04 | $24.73 | $29.79 | 55,200 | — | — |
| 2006-08-03 | $24.20 | $29.15 | 16,400 | — | — |
| 2006-08-02 | $24.15 | $29.09 | 46,700 | — | — |
| 2006-08-01 | $23.64 | $28.47 | 35,600 | — | — |
| 2006-07-31 | $23.72 | $28.57 | 30,300 | — | — |
| 2006-07-28 | $23.77 | $28.63 | 22,500 | — | — |
| 2006-07-27 | $23.06 | $27.78 | 28,900 | — | — |
| 2006-07-26 | $22.78 | $27.44 | 31,000 | — | — |
| 2006-07-25 | $23.00 | $27.70 | 41,500 | — | — |
| 2006-07-24 | $23.70 | $28.55 | 65,700 | — | — |
| 2006-07-21 | $23.19 | $27.93 | 58,100 | — | — |
| 2006-07-20 | $22.00 | $26.50 | 54,000 | — | — |
| 2006-07-19 | $21.70 | $26.14 | 122,800 | — | — |
| 2006-07-18 | $21.13 | $25.45 | 67,100 | — | — |
| 2006-07-17 | $21.32 | $25.68 | 147,400 | — | — |
| 2006-07-14 | $21.77 | $26.22 | 127,500 | — | — |
| 2006-07-13 | $22.78 | $27.44 | 64,000 | — | — |
| 2006-07-12 | $24.10 | $29.03 | 30,300 | — | — |
| 2006-07-11 | $24.35 | $29.33 | 42,600 | — | — |
| 2006-07-10 | $24.49 | $29.50 | 76,600 | — | — |
| 2006-07-07 | $25.16 | $30.30 | 28,100 | — | — |
| 2006-07-06 | $25.40 | $30.59 | 101,000 | — | — |
| 2006-07-05 | $24.90 | $29.99 | 72,000 | — | — |
| 2006-07-03 | $24.27 | $29.23 | 17,800 | — | — |
| 2006-06-30 | $24.59 | $29.62 | 113,900 | — | — |
| 2006-06-29 | $23.40 | $28.18 | 231,100 | — | — |
| 2006-06-28 | $23.81 | $28.68 | 394,100 | — | — |
| 2006-06-27 | $25.31 | $30.41 | 80,600 | — | — |
| 2006-06-26 | $24.92 | $29.94 | 78,300 | — | — |
| 2006-06-23 | $25.85 | $31.06 | 45,600 | — | — |
| 2006-06-22 | $25.80 | $31.00 | 34,100 | — | — |
| 2006-06-21 | $26.96 | $32.40 | 27,100 | — | — |
| 2006-06-20 | $25.85 | $31.06 | 47,900 | — | — |
| 2006-06-19 | $25.74 | $30.93 | 90,600 | — | — |
| 2006-06-16 | $27.30 | $32.80 | 20,500 | — | — |
| 2006-06-15 | $27.93 | $33.56 | 26,900 | — | — |
| 2006-06-14 | $27.30 | $32.80 | 60,100 | — | — |
| 2006-06-13 | $27.91 | $33.54 | 137,800 | — | — |
| 2006-06-12 | $28.90 | $34.73 | 155,500 | — | — |
| 2006-06-09 | $29.69 | $35.68 | 46,300 | — | — |
| 2006-06-08 | $30.15 | $36.23 | 122,900 | — | — |
| 2006-06-07 | $29.39 | $35.32 | 85,300 | — | — |
| 2006-06-06 | $29.67 | $35.65 | 50,100 | — | — |
| 2006-06-05 | $29.85 | $35.87 | 57,400 | — | — |
| 2006-06-02 | $29.44 | $35.38 | 74,800 | — | — |
| 2006-06-01 | $29.55 | $35.51 | 51,100 | — | — |
| 2006-05-31 | $29.55 | $35.51 | 111,600 | — | — |
| 2006-05-30 | $31.32 | $37.63 | 86,800 | — | — |
| 2006-05-26 | $29.68 | $35.66 | 28,100 | — | — |
| 2006-05-25 | $29.20 | $35.09 | 31,800 | — | — |
| 2006-05-24 | $29.11 | $34.98 | 60,100 | — | — |
| 2006-05-23 | $28.87 | $34.69 | 46,300 | — | — |
| 2006-05-22 | $28.28 | $33.98 | 81,900 | — | — |
| 2006-05-19 | $28.05 | $33.71 | 58,400 | — | — |
| 2006-05-18 | $28.02 | $33.67 | 51,800 | — | — |
| 2006-05-17 | $28.26 | $33.96 | 66,100 | — | — |
| 2006-05-16 | $28.99 | $34.83 | 98,400 | — | — |
| 2006-05-15 | $28.30 | $34.01 | 154,100 | — | — |
| 2006-05-12 | $30.49 | $36.64 | 77,100 | — | — |
| 2006-05-11 | $30.50 | $36.65 | 68,700 | — | — |
| 2006-05-10 | $31.05 | $37.31 | 221,700 | — | — |
| 2006-05-09 | $28.74 | $34.53 | 85,900 | — | — |
| 2006-05-08 | $27.75 | $33.34 | 41,400 | — | — |
| 2006-05-05 | $28.75 | $34.55 | 25,600 | — | — |
| 2006-05-04 | $28.88 | $34.70 | 55,600 | — | — |
| 2006-05-03 | $28.35 | $34.07 | 64,800 | — | — |
| 2006-05-02 | $27.90 | $33.53 | 40,500 | — | — |
| 2006-05-01 | $26.72 | $32.11 | 32,600 | — | — |
| 2006-04-28 | $26.82 | $32.23 | 54,700 | — | — |
| 2006-04-27 | $27.50 | $33.04 | 93,200 | — | — |
| 2006-04-26 | $26.87 | $32.29 | 104,100 | — | — |
| 2006-04-25 | $24.96 | $29.99 | 74,700 | — | — |
| 2006-04-24 | $24.79 | $29.79 | 44,500 | — | — |
| 2006-04-21 | $25.00 | $30.04 | 65,300 | — | — |
| 2006-04-20 | $24.18 | $29.06 | 76,600 | — | — |
| 2006-04-19 | $23.50 | $28.24 | 88,900 | — | — |
| 2006-04-18 | $23.60 | $28.36 | 51,000 | — | — |
| 2006-04-17 | $23.65 | $28.42 | 42,800 | — | — |
| 2006-04-13 | $24.10 | $28.96 | 21,300 | — | — |
| 2006-04-12 | $23.98 | $28.81 | 34,200 | — | — |
| 2006-04-11 | $24.03 | $28.87 | 34,300 | — | — |
| 2006-04-10 | $23.68 | $28.45 | 54,600 | — | — |
| 2006-04-07 | $24.40 | $29.32 | 21,000 | — | — |
| 2006-04-06 | $24.70 | $29.68 | 54,600 | — | — |
| 2006-04-05 | $24.71 | $29.69 | 60,000 | — | — |
| 2006-04-04 | $24.76 | $29.75 | 52,100 | — | — |
| 2006-04-03 | $24.81 | $29.81 | 53,600 | — | — |
| 2006-03-31 | $24.49 | $29.43 | 129,600 | — | — |
| 2006-03-30 | $23.51 | $28.25 | 627,800 | — | — |
| 2006-03-29 | $24.10 | $28.96 | 613,900 | — | — |
| 2006-03-28 | $27.33 | $32.77 | 90,800 | — | — |
| 2006-03-27 | $27.37 | $32.82 | 80,100 | — | — |
| 2006-03-24 | $28.40 | $34.05 | 79,700 | — | — |
| 2006-03-23 | $26.72 | $32.04 | 51,400 | — | — |
| 2006-03-22 | $25.88 | $31.03 | 46,600 | — | — |
| 2006-03-21 | $26.89 | $32.24 | 73,300 | — | — |
| 2006-03-20 | $25.67 | $30.78 | 50,000 | — | — |
| 2006-03-17 | $26.35 | $31.59 | 74,400 | — | — |
| 2006-03-16 | $27.41 | $32.86 | 72,300 | — | — |
| 2006-03-15 | $26.76 | $32.08 | 43,200 | — | — |
| 2006-03-14 | $27.11 | $32.50 | 108,200 | — | — |
| 2006-03-13 | $26.50 | $31.77 | 40,800 | — | — |
| 2006-03-10 | $25.92 | $31.08 | 42,300 | — | — |
| 2006-03-09 | $25.39 | $30.44 | 55,200 | — | — |
| 2006-03-08 | $26.13 | $31.33 | 27,500 | — | — |
| 2006-03-07 | $26.40 | $31.65 | 41,400 | — | — |
| 2006-03-06 | $27.29 | $32.72 | 81,500 | — | — |
| 2006-03-03 | $26.83 | $32.17 | 39,100 | — | — |
| 2006-03-02 | $27.30 | $32.73 | 66,700 | — | — |
| 2006-03-01 | $27.25 | $32.67 | 76,300 | — | — |
| 2006-02-28 | $26.93 | $32.29 | 72,600 | — | — |
| 2006-02-27 | $26.71 | $32.02 | 146,500 | — | — |
| 2006-02-24 | $25.27 | $30.30 | 84,700 | — | — |
| 2006-02-23 | $25.60 | $30.69 | 61,300 | — | — |
| 2006-02-22 | $24.75 | $29.67 | 33,600 | — | — |
| 2006-02-21 | $24.05 | $28.84 | 74,000 | — | — |
| 2006-02-17 | $24.19 | $29.00 | 51,100 | — | — |
| 2006-02-16 | $24.08 | $28.87 | 80,900 | — | — |
| 2006-02-15 | $23.49 | $28.16 | 62,000 | — | — |
| 2006-02-14 | $21.89 | $26.25 | 23,700 | — | — |
| 2006-02-13 | $21.22 | $25.44 | 39,000 | — | — |
| 2006-02-10 | $21.56 | $25.85 | 39,600 | — | — |
| 2006-02-09 | $21.65 | $25.96 | 47,800 | — | — |
| 2006-02-08 | $21.58 | $25.87 | 22,300 | — | — |
| 2006-02-07 | $21.73 | $26.05 | 19,600 | — | — |
| 2006-02-06 | $21.72 | $26.04 | 29,000 | — | — |
| 2006-02-03 | $22.70 | $27.22 | 20,000 | — | — |
| 2006-02-02 | $22.58 | $27.07 | 36,700 | — | — |
| 2006-02-01 | $22.69 | $27.20 | 31,800 | — | — |
| 2006-01-31 | $22.96 | $27.53 | 131,300 | — | — |
| 2006-01-30 | $23.37 | $28.02 | 51,300 | — | — |
| 2006-01-27 | $22.45 | $26.92 | 52,100 | — | — |
| 2006-01-26 | $21.55 | $25.84 | 39,700 | — | — |
| 2006-01-25 | $21.26 | $25.49 | 46,400 | — | — |
| 2006-01-24 | $21.00 | $25.18 | 25,400 | — | — |
| 2006-01-23 | $20.87 | $25.02 | 25,000 | — | — |
| 2006-01-20 | $20.77 | $24.90 | 34,900 | — | — |
| 2006-01-19 | $21.43 | $25.69 | 74,400 | — | — |
| 2006-01-18 | $21.00 | $25.18 | 36,100 | — | — |
| 2006-01-17 | $20.60 | $24.70 | 48,600 | — | — |
| 2006-01-13 | $22.10 | $26.50 | 28,500 | — | — |
| 2006-01-12 | $21.90 | $26.26 | 63,400 | — | — |
| 2006-01-11 | $21.20 | $25.42 | 46,700 | — | — |
| 2006-01-10 | $21.63 | $25.93 | 80,200 | — | — |
| 2006-01-09 | $20.00 | $23.98 | 48,300 | — | — |
| 2006-01-06 | $19.97 | $23.94 | 24,700 | — | — |
| 2006-01-05 | $19.99 | $23.97 | 33,800 | — | — |
| 2006-01-04 | $20.18 | $24.20 | 57,700 | — | — |
| 2006-01-03 | $19.85 | $23.80 | 58,200 | — | — |