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
- 1994-04-05 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 | $21.78 | $28.22 | 3,232 | — | — |
| 2006-12-28 | $22.26 | $28.84 | 7,878 | — | — |
| 2006-12-27 | $21.43 | $27.46 | 6,529 | — | — |
| 2006-12-26 | $21.33 | $27.34 | 1,530 | — | — |
| 2006-12-22 | $21.32 | $27.32 | 20,606 | — | — |
| 2006-12-21 | $21.08 | $27.01 | 16,016 | — | — |
| 2006-12-20 | $21.64 | $27.73 | 1,020 | — | — |
| 2006-12-19 | $21.52 | $27.58 | 5,917 | — | — |
| 2006-12-18 | $21.57 | $27.64 | 1,326 | — | — |
| 2006-12-15 | $21.90 | $28.07 | 10,915 | — | — |
| 2006-12-14 | $21.71 | $27.83 | 10,915 | — | — |
| 2006-12-13 | $22.17 | $28.42 | 2,754 | — | — |
| 2006-12-12 | $22.15 | $28.39 | 1,734 | — | — |
| 2006-12-11 | $22.20 | $28.46 | 714 | — | — |
| 2006-12-08 | $22.17 | $28.42 | 2,958 | — | — |
| 2006-12-07 | $22.06 | $28.27 | 2,448 | — | — |
| 2006-12-06 | $21.97 | $28.15 | 816 | — | — |
| 2006-12-05 | $21.95 | $28.13 | 3,264 | — | — |
| 2006-12-04 | $21.68 | $27.79 | 306 | — | — |
| 2006-12-01 | $21.96 | $28.14 | 0 | — | — |
| 2006-11-30 | $21.96 | $28.14 | 612 | — | — |
| 2006-11-29 | $21.60 | $27.68 | 204 | — | — |
| 2006-11-28 | $21.47 | $27.51 | 1,632 | — | — |
| 2006-11-27 | $21.54 | $27.60 | 1,836 | — | — |
| 2006-11-24 | $21.96 | $28.14 | 0 | — | — |
| 2006-11-22 | $21.96 | $28.14 | 612 | — | — |
| 2006-11-21 | $21.99 | $28.18 | 204 | — | — |
| 2006-11-20 | $21.82 | $27.97 | 2,652 | — | — |
| 2006-11-17 | $21.62 | $27.70 | 1,224 | — | — |
| 2006-11-16 | $21.72 | $27.84 | 2,244 | — | — |
| 2006-11-15 | $21.50 | $27.55 | 3,264 | — | — |
| 2006-11-14 | $21.57 | $27.64 | 612 | — | — |
| 2006-11-13 | $21.66 | $27.76 | 2,244 | — | — |
| 2006-11-10 | $21.47 | $27.51 | 5,407 | — | — |
| 2006-11-09 | $21.47 | $27.51 | 306 | — | — |
| 2006-11-08 | $21.53 | $27.59 | 1,224 | — | — |
| 2006-11-07 | $21.81 | $27.95 | 612 | — | — |
| 2006-11-06 | $22.06 | $28.27 | 1,020 | — | — |
| 2006-11-03 | $21.82 | $27.97 | 1,530 | — | — |
| 2006-11-02 | $22.06 | $28.27 | 2,244 | — | — |
| 2006-11-01 | $21.81 | $27.95 | 0 | — | — |
| 2006-10-31 | $21.81 | $27.95 | 714 | — | — |
| 2006-10-30 | $21.66 | $27.76 | 5,917 | — | — |
| 2006-10-27 | $22.06 | $28.27 | 0 | — | — |
| 2006-10-26 | $22.06 | $28.27 | 204 | — | — |
| 2006-10-25 | $21.95 | $28.13 | 816 | — | — |
| 2006-10-24 | $21.65 | $27.75 | 1,020 | — | — |
| 2006-10-23 | $21.63 | $27.71 | 4,080 | — | — |
| 2006-10-20 | $22.55 | $28.90 | 20,708 | — | — |
| 2006-10-19 | $22.35 | $28.64 | 5,407 | — | — |
| 2006-10-18 | $21.94 | $28.12 | 4,386 | — | — |
| 2006-10-17 | $21.75 | $27.88 | 3,366 | — | — |
| 2006-10-16 | $21.94 | $28.12 | 1,632 | — | — |
| 2006-10-13 | $21.96 | $28.14 | 510 | — | — |
| 2006-10-12 | $22.06 | $28.27 | 306 | — | — |
| 2006-10-11 | $21.74 | $27.86 | 204 | — | — |
| 2006-10-10 | $21.62 | $27.70 | 0 | — | — |
| 2006-10-09 | $21.62 | $27.70 | 918 | — | — |
| 2006-10-06 | $21.86 | $28.02 | 714 | — | — |
| 2006-10-05 | $22.54 | $28.88 | 306 | — | — |
| 2006-10-04 | $21.81 | $27.95 | 714 | — | — |
| 2006-10-03 | $21.80 | $27.94 | 1,428 | — | — |
| 2006-10-02 | $21.77 | $27.90 | 2,244 | — | — |
| 2006-09-29 | $21.99 | $28.18 | 510 | — | — |
| 2006-09-28 | $21.99 | $28.18 | 0 | — | — |
| 2006-09-27 | $21.99 | $27.88 | 204 | — | — |
| 2006-09-26 | $21.97 | $27.85 | 714 | — | — |
| 2006-09-25 | $22.32 | $28.30 | 4,692 | — | — |
| 2006-09-22 | $21.84 | $27.69 | 1,020 | — | — |
| 2006-09-21 | $21.83 | $27.68 | 408 | — | — |
| 2006-09-20 | $22.11 | $28.03 | 14,791 | — | — |
| 2006-09-19 | $21.87 | $27.73 | 612 | — | — |
| 2006-09-18 | $21.93 | $27.80 | 1,734 | — | — |
| 2006-09-15 | $22.07 | $27.98 | 0 | — | — |
| 2006-09-14 | $22.07 | $27.98 | 9,385 | — | — |
| 2006-09-13 | $22.08 | $27.99 | 306 | — | — |
| 2006-09-12 | $22.07 | $27.98 | 1,836 | — | — |
| 2006-09-11 | $21.77 | $27.60 | 3,264 | — | — |
| 2006-09-08 | $22.35 | $28.34 | 1,428 | — | — |
| 2006-09-07 | $22.30 | $28.28 | 918 | — | — |
| 2006-09-06 | $22.30 | $28.28 | 1,938 | — | — |
| 2006-09-05 | $22.12 | $28.04 | 4,080 | — | — |
| 2006-09-01 | $22.54 | $28.57 | 4,590 | — | — |
| 2006-08-31 | $22.16 | $28.10 | 17,138 | — | — |
| 2006-08-30 | $22.08 | $27.99 | 2,040 | — | — |
| 2006-08-29 | $22.06 | $27.96 | 4,794 | — | — |
| 2006-08-28 | $22.32 | $28.30 | 918 | — | — |
| 2006-08-25 | $22.16 | $28.10 | 15,302 | — | — |
| 2006-08-24 | $22.68 | $28.76 | 204 | — | — |
| 2006-08-23 | $22.89 | $29.02 | 1,938 | — | — |
| 2006-08-22 | $22.35 | $28.34 | 0 | — | — |
| 2006-08-21 | $22.35 | $28.34 | 1,632 | — | — |
| 2006-08-18 | $22.65 | $28.72 | 3,978 | — | — |
| 2006-08-17 | $22.89 | $29.02 | 2,958 | — | — |
| 2006-08-16 | $22.89 | $29.02 | 1,938 | — | — |
| 2006-08-15 | $22.89 | $29.02 | 13,771 | — | — |
| 2006-08-14 | $22.65 | $28.72 | 6,937 | — | — |
| 2006-08-11 | $21.81 | $27.65 | 1,020 | — | — |
| 2006-08-10 | $21.81 | $27.65 | 1,326 | — | — |
| 2006-08-09 | $22.01 | $27.90 | 102 | — | — |
| 2006-08-08 | $21.81 | $27.65 | 2,754 | — | — |
| 2006-08-07 | $21.81 | $27.65 | 3,366 | — | — |
| 2006-08-04 | $21.91 | $27.78 | 2,652 | — | — |
| 2006-08-03 | $21.82 | $27.67 | 3,162 | — | — |
| 2006-08-02 | $21.62 | $27.41 | 9,181 | — | — |
| 2006-08-01 | $22.01 | $27.90 | 4,488 | — | — |
| 2006-07-31 | $22.18 | $28.13 | 1,428 | — | — |
| 2006-07-28 | $21.97 | $27.85 | 12,445 | — | — |
| 2006-07-27 | $22.28 | $28.25 | 6,937 | — | — |
| 2006-07-26 | $23.41 | $29.68 | 27,237 | — | — |
| 2006-07-25 | $22.35 | $28.34 | 1,020 | — | — |
| 2006-07-24 | $22.44 | $28.45 | 6,427 | — | — |
| 2006-07-21 | $21.47 | $27.22 | 7,447 | — | — |
| 2006-07-20 | $23.19 | $29.41 | 55,493 | — | — |
| 2006-07-19 | $20.15 | $25.54 | 6,121 | — | — |
| 2006-07-18 | $20.18 | $25.59 | 23,972 | — | — |
| 2006-07-17 | $20.19 | $25.60 | 13,057 | — | — |
| 2006-07-14 | $21.23 | $26.92 | 9,691 | — | — |
| 2006-07-13 | $21.57 | $27.34 | 3,672 | — | — |
| 2006-07-12 | $21.96 | $27.84 | 3,978 | — | — |
| 2006-07-11 | $21.86 | $27.72 | 5,611 | — | — |
| 2006-07-10 | $22.14 | $28.06 | 1,122 | — | — |
| 2006-07-07 | $22.34 | $28.32 | 5,407 | — | — |
| 2006-07-06 | $22.17 | $28.11 | 4,284 | — | — |
| 2006-07-05 | $22.40 | $28.40 | 12,547 | — | — |
| 2006-07-03 | $22.81 | $28.92 | 17,648 | — | — |
| 2006-06-30 | $23.15 | $29.36 | 859,944 | — | — |
| 2006-06-29 | $24.08 | $30.23 | 29,175 | — | — |
| 2006-06-28 | $25.47 | $31.97 | 14,077 | — | — |
| 2006-06-27 | $24.84 | $31.19 | 18,668 | — | — |
| 2006-06-26 | $24.88 | $31.24 | 13,159 | — | — |
| 2006-06-23 | $23.37 | $29.34 | 4,998 | — | — |
| 2006-06-22 | $23.08 | $28.97 | 63,144 | — | — |
| 2006-06-21 | $22.36 | $28.07 | 6,325 | — | — |
| 2006-06-20 | $21.97 | $27.58 | 15,710 | — | — |
| 2006-06-19 | $21.45 | $26.93 | 19,790 | — | — |
| 2006-06-16 | $21.20 | $26.62 | 105,988 | — | — |
| 2006-06-15 | $21.42 | $26.89 | 9,283 | — | — |
| 2006-06-14 | $21.54 | $27.04 | 9,181 | — | — |
| 2006-06-13 | $21.07 | $26.45 | 5,815 | — | — |
| 2006-06-12 | $20.84 | $26.17 | 6,733 | — | — |
| 2006-06-09 | $21.27 | $26.71 | 5,203 | — | — |
| 2006-06-08 | $20.94 | $26.29 | 4,488 | — | — |
| 2006-06-07 | $20.62 | $25.88 | 10,813 | — | — |
| 2006-06-06 | $20.63 | $25.89 | 5,815 | — | — |
| 2006-06-05 | $20.69 | $25.98 | 16,832 | — | — |
| 2006-06-02 | $22.00 | $27.62 | 15,097 | — | — |
| 2006-06-01 | $21.95 | $27.56 | 16,424 | — | — |
| 2006-05-31 | $20.45 | $25.67 | 19,586 | — | — |
| 2006-05-30 | $20.59 | $25.85 | 14,587 | — | — |
| 2006-05-26 | $22.50 | $28.25 | 5,203 | — | — |
| 2006-05-25 | $21.95 | $27.56 | 7,855 | — | — |
| 2006-05-24 | $20.86 | $26.19 | 12,955 | — | — |
| 2006-05-23 | $20.59 | $25.85 | 8,365 | — | — |
| 2006-05-22 | $21.11 | $26.50 | 6,427 | — | — |
| 2006-05-19 | $21.40 | $26.87 | 4,590 | — | — |
| 2006-05-18 | $20.59 | $25.85 | 6,631 | — | — |
| 2006-05-17 | $20.43 | $25.65 | 14,485 | — | — |
| 2006-05-16 | $20.62 | $25.88 | 5,917 | — | — |
| 2006-05-15 | $20.88 | $26.21 | 9,181 | — | — |
| 2006-05-12 | $21.17 | $26.58 | 35,193 | — | — |
| 2006-05-11 | $22.06 | $27.69 | 12,649 | — | — |
| 2006-05-10 | $22.17 | $27.84 | 5,203 | — | — |
| 2006-05-09 | $22.45 | $28.18 | 4,692 | — | — |
| 2006-05-08 | $22.67 | $28.47 | 9,895 | — | — |
| 2006-05-05 | $22.81 | $28.64 | 5,407 | — | — |
| 2006-05-04 | $22.79 | $28.61 | 6,631 | — | — |
| 2006-05-03 | $22.56 | $28.32 | 4,590 | — | — |
| 2006-05-02 | $22.70 | $28.50 | 13,771 | — | — |
| 2006-05-01 | $22.49 | $28.23 | 4,590 | — | — |
| 2006-04-28 | $22.75 | $28.57 | 6,427 | — | — |
| 2006-04-27 | $22.92 | $28.77 | 10,099 | — | — |
| 2006-04-26 | $23.18 | $29.11 | 1,020 | — | — |
| 2006-04-25 | $23.63 | $29.66 | 14,383 | — | — |
| 2006-04-24 | $23.71 | $29.77 | 2,142 | — | — |
| 2006-04-21 | $23.82 | $29.91 | 29,481 | — | — |
| 2006-04-20 | $23.69 | $29.75 | 3,162 | — | — |
| 2006-04-19 | $23.96 | $30.08 | 6,121 | — | — |
| 2006-04-18 | $23.28 | $29.23 | 6,937 | — | — |
| 2006-04-17 | $22.30 | $28.00 | 3,774 | — | — |
| 2006-04-13 | $22.68 | $28.48 | 4,386 | — | — |
| 2006-04-12 | $22.02 | $27.64 | 4,590 | — | — |
| 2006-04-11 | $22.01 | $27.63 | 4,896 | — | — |
| 2006-04-10 | $22.01 | $27.63 | 4,998 | — | — |
| 2006-04-07 | $22.43 | $28.16 | 11,119 | — | — |
| 2006-04-06 | $22.72 | $28.53 | 14,485 | — | — |
| 2006-04-05 | $23.23 | $29.17 | 11,935 | — | — |
| 2006-04-04 | $23.34 | $29.30 | 8,773 | — | — |
| 2006-04-03 | $23.53 | $29.54 | 4,182 | — | — |
| 2006-03-31 | $23.72 | $29.78 | 3,672 | — | — |
| 2006-03-30 | $24.56 | $30.83 | 612 | — | — |
| 2006-03-29 | $24.86 | $30.92 | 8,569 | — | — |
| 2006-03-28 | $23.55 | $29.28 | 3,876 | — | — |
| 2006-03-27 | $24.10 | $29.96 | 7,141 | — | — |
| 2006-03-24 | $24.56 | $30.54 | 4,590 | — | — |
| 2006-03-23 | $23.67 | $29.44 | 6,529 | — | — |
| 2006-03-22 | $24.31 | $30.23 | 6,325 | — | — |
| 2006-03-21 | $23.77 | $29.56 | 7,957 | — | — |
| 2006-03-20 | $24.42 | $30.37 | 12,955 | — | — |
| 2006-03-17 | $24.90 | $30.96 | 53,351 | — | — |
| 2006-03-16 | $25.17 | $31.31 | 2,958 | — | — |
| 2006-03-15 | $25.03 | $31.12 | 2,448 | — | — |
| 2006-03-14 | $24.51 | $30.48 | 2,856 | — | — |
| 2006-03-13 | $24.30 | $30.22 | 1,122 | — | — |
| 2006-03-10 | $24.67 | $30.68 | 1,122 | — | — |
| 2006-03-09 | $24.02 | $29.87 | 11,935 | — | — |
| 2006-03-08 | $24.51 | $30.48 | 2,652 | — | — |
| 2006-03-07 | $24.74 | $30.77 | 816 | — | — |
| 2006-03-06 | $24.81 | $30.85 | 6,427 | — | — |
| 2006-03-03 | $25.12 | $31.23 | 4,692 | — | — |
| 2006-03-02 | $25.83 | $32.12 | 5,509 | — | — |
| 2006-03-01 | $26.06 | $32.40 | 14,893 | — | — |
| 2006-02-28 | $24.98 | $31.06 | 4,386 | — | — |
| 2006-02-27 | $24.91 | $30.98 | 2,244 | — | — |
| 2006-02-24 | $24.74 | $30.77 | 5,917 | — | — |
| 2006-02-23 | $24.55 | $30.53 | 11,323 | — | — |
| 2006-02-22 | $24.45 | $30.40 | 11,221 | — | — |
| 2006-02-21 | $24.46 | $30.42 | 4,794 | — | — |
| 2006-02-17 | $25.49 | $31.70 | 3,876 | — | — |
| 2006-02-16 | $25.44 | $31.64 | 13,771 | — | — |
| 2006-02-15 | $25.12 | $31.23 | 1,326 | — | — |
| 2006-02-14 | $25.03 | $31.12 | 4,080 | — | — |
| 2006-02-13 | $24.42 | $30.37 | 21,116 | — | — |
| 2006-02-10 | $25.08 | $31.18 | 4,794 | — | — |
| 2006-02-09 | $25.49 | $31.70 | 2,346 | — | — |
| 2006-02-08 | $25.82 | $32.11 | 2,754 | — | — |
| 2006-02-07 | $26.42 | $32.85 | 1,326 | — | — |
| 2006-02-06 | $26.94 | $33.50 | 4,182 | — | — |
| 2006-02-03 | $26.62 | $33.10 | 2,142 | — | — |
| 2006-02-02 | $26.62 | $33.10 | 9,793 | — | — |
| 2006-02-01 | $27.72 | $34.48 | 14,893 | — | — |
| 2006-01-31 | $29.34 | $36.49 | 5,203 | — | — |
| 2006-01-30 | $29.10 | $36.19 | 2,244 | — | — |
| 2006-01-27 | $28.98 | $36.04 | 5,713 | — | — |
| 2006-01-26 | $29.31 | $36.45 | 2,958 | — | — |
| 2006-01-25 | $28.49 | $35.43 | 3,978 | — | — |
| 2006-01-24 | $28.27 | $35.16 | 3,570 | — | — |
| 2006-01-23 | $27.66 | $34.40 | 1,020 | — | — |
| 2006-01-20 | $27.08 | $33.67 | 23,462 | — | — |
| 2006-01-19 | $27.28 | $33.93 | 5,713 | — | — |
| 2006-01-18 | $26.91 | $33.46 | 1,326 | — | — |
| 2006-01-17 | $26.48 | $32.93 | 6,835 | — | — |
| 2006-01-13 | $26.28 | $32.68 | 3,978 | — | — |
| 2006-01-12 | $26.20 | $32.59 | 2,040 | — | — |
| 2006-01-11 | $26.34 | $32.76 | 8,977 | — | — |
| 2006-01-10 | $26.45 | $32.89 | 1,428 | — | — |
| 2006-01-09 | $26.28 | $32.68 | 8,059 | — | — |
| 2006-01-06 | $26.12 | $32.49 | 1,326 | — | — |
| 2006-01-05 | $26.05 | $32.39 | 2,448 | — | — |
| 2006-01-04 | $25.49 | $31.70 | 3,060 | — | — |
| 2006-01-03 | $25.35 | $31.53 | 7,447 | — | — |