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
- 1999-01-12 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 | $24.00 | $29.25 | 2,000 | — | — |
| 2006-12-28 | $24.10 | $29.37 | 4,300 | — | — |
| 2006-12-27 | $23.90 | $28.84 | 3,200 | — | — |
| 2006-12-26 | $23.75 | $28.66 | 9,500 | — | — |
| 2006-12-22 | $24.48 | $29.54 | 1,100 | — | — |
| 2006-12-21 | $24.05 | $29.03 | 1,100 | — | — |
| 2006-12-20 | $24.48 | $29.54 | 2,200 | — | — |
| 2006-12-19 | $24.45 | $29.51 | 4,100 | — | — |
| 2006-12-18 | $24.08 | $29.06 | 500 | — | — |
| 2006-12-15 | $24.05 | $29.03 | 0 | — | — |
| 2006-12-14 | $24.05 | $29.03 | 2,600 | — | — |
| 2006-12-13 | $24.54 | $29.62 | 300 | — | — |
| 2006-12-12 | $24.74 | $29.86 | 100 | — | — |
| 2006-12-11 | $24.50 | $29.57 | 500 | — | — |
| 2006-12-08 | $24.10 | $29.09 | 3,100 | — | — |
| 2006-12-07 | $25.00 | $30.17 | 200 | — | — |
| 2006-12-06 | $25.00 | $30.17 | 1,500 | — | — |
| 2006-12-05 | $25.00 | $30.17 | 1,700 | — | — |
| 2006-12-04 | $25.25 | $30.47 | 3,300 | — | — |
| 2006-12-01 | $25.20 | $30.41 | 400 | — | — |
| 2006-11-30 | $25.05 | $30.23 | 300 | — | — |
| 2006-11-29 | $25.05 | $30.23 | 300 | — | — |
| 2006-11-28 | $25.25 | $30.47 | 5,200 | — | — |
| 2006-11-27 | $25.25 | $30.47 | 11,800 | — | — |
| 2006-11-24 | $25.25 | $30.47 | 700 | — | — |
| 2006-11-22 | $25.25 | $30.47 | 4,700 | — | — |
| 2006-11-21 | $25.25 | $30.47 | 5,000 | — | — |
| 2006-11-20 | $25.25 | $30.47 | 5,900 | — | — |
| 2006-11-17 | $25.80 | $31.14 | 3,500 | — | — |
| 2006-11-16 | $25.55 | $30.84 | 400 | — | — |
| 2006-11-15 | $25.40 | $30.66 | 1,000 | — | — |
| 2006-11-14 | $25.50 | $30.78 | 1,600 | — | — |
| 2006-11-13 | $25.75 | $31.08 | 1,500 | — | — |
| 2006-11-10 | $25.55 | $30.84 | 0 | — | — |
| 2006-11-09 | $25.55 | $30.84 | 1,500 | — | — |
| 2006-11-08 | $25.35 | $30.59 | 400 | — | — |
| 2006-11-07 | $25.55 | $30.84 | 0 | — | — |
| 2006-11-06 | $25.55 | $30.84 | 800 | — | — |
| 2006-11-03 | $25.55 | $30.84 | 0 | — | — |
| 2006-11-02 | $25.55 | $30.84 | 300 | — | — |
| 2006-11-01 | $25.55 | $30.84 | 500 | — | — |
| 2006-10-31 | $25.55 | $30.84 | 100 | — | — |
| 2006-10-30 | $25.55 | $30.84 | 200 | — | — |
| 2006-10-27 | $25.50 | $30.78 | 1,800 | — | — |
| 2006-10-26 | $25.55 | $30.84 | 2,300 | — | — |
| 2006-10-25 | $25.85 | $31.20 | 0 | — | — |
| 2006-10-24 | $25.85 | $31.20 | 0 | — | — |
| 2006-10-23 | $25.85 | $31.20 | 800 | — | — |
| 2006-10-20 | $25.80 | $31.14 | 400 | — | — |
| 2006-10-19 | $25.85 | $31.20 | 200 | — | — |
| 2006-10-18 | $25.80 | $31.14 | 1,600 | — | — |
| 2006-10-17 | $25.80 | $31.14 | 900 | — | — |
| 2006-10-16 | $25.85 | $31.20 | 14,300 | — | — |
| 2006-10-13 | $25.90 | $31.26 | 700 | — | — |
| 2006-10-12 | $25.80 | $31.14 | 1,500 | — | — |
| 2006-10-11 | $25.90 | $31.26 | 400 | — | — |
| 2006-10-10 | $25.85 | $31.20 | 400 | — | — |
| 2006-10-09 | $25.90 | $31.26 | 500 | — | — |
| 2006-10-06 | $25.60 | $30.90 | 3,200 | — | — |
| 2006-10-05 | $25.55 | $30.84 | 700 | — | — |
| 2006-10-04 | $25.65 | $30.68 | 0 | — | — |
| 2006-10-03 | $25.65 | $30.68 | 800 | — | — |
| 2006-10-02 | $25.75 | $30.80 | 200 | — | — |
| 2006-09-29 | $25.75 | $30.80 | 6,400 | — | — |
| 2006-09-28 | $25.90 | $30.98 | 1,200 | — | — |
| 2006-09-27 | $25.75 | $30.80 | 1,100 | — | — |
| 2006-09-26 | $25.80 | $30.86 | 2,400 | — | — |
| 2006-09-25 | $25.75 | $30.80 | 200 | — | — |
| 2006-09-22 | $25.75 | $30.80 | 2,800 | — | — |
| 2006-09-21 | $25.65 | $30.68 | 700 | — | — |
| 2006-09-20 | $25.60 | $30.62 | 0 | — | — |
| 2006-09-19 | $25.60 | $30.62 | 400 | — | — |
| 2006-09-18 | $25.50 | $30.50 | 2,000 | — | — |
| 2006-09-15 | $25.60 | $30.62 | 600 | — | — |
| 2006-09-14 | $25.60 | $30.62 | 2,500 | — | — |
| 2006-09-13 | $25.85 | $30.92 | 14,600 | — | — |
| 2006-09-12 | $25.55 | $30.56 | 600 | — | — |
| 2006-09-11 | $25.55 | $30.56 | 600 | — | — |
| 2006-09-08 | $25.80 | $30.86 | 300 | — | — |
| 2006-09-07 | $25.80 | $30.86 | 600 | — | — |
| 2006-09-06 | $25.70 | $30.74 | 3,100 | — | — |
| 2006-09-05 | $25.90 | $30.98 | 700 | — | — |
| 2006-09-01 | $25.55 | $30.56 | 1,900 | — | — |
| 2006-08-31 | $25.75 | $30.80 | 3,500 | — | — |
| 2006-08-30 | $25.90 | $30.98 | 500 | — | — |
| 2006-08-29 | $25.50 | $30.50 | 3,900 | — | — |
| 2006-08-28 | $26.15 | $31.28 | 2,700 | — | — |
| 2006-08-25 | $25.90 | $30.98 | 200 | — | — |
| 2006-08-24 | $26.00 | $31.10 | 1,100 | — | — |
| 2006-08-23 | $26.00 | $31.10 | 5,600 | — | — |
| 2006-08-22 | $25.75 | $30.80 | 1,200 | — | — |
| 2006-08-21 | $25.75 | $30.80 | 1,300 | — | — |
| 2006-08-18 | $25.20 | $30.14 | 3,800 | — | — |
| 2006-08-17 | $25.50 | $30.50 | 2,000 | — | — |
| 2006-08-16 | $25.75 | $30.80 | 200 | — | — |
| 2006-08-15 | $25.10 | $30.02 | 14,900 | — | — |
| 2006-08-14 | $25.75 | $30.80 | 2,000 | — | — |
| 2006-08-11 | $26.00 | $31.10 | 6,100 | — | — |
| 2006-08-10 | $25.25 | $30.20 | 0 | — | — |
| 2006-08-09 | $25.25 | $30.20 | 200 | — | — |
| 2006-08-08 | $25.75 | $30.80 | 1,000 | — | — |
| 2006-08-07 | $25.75 | $30.80 | 0 | — | — |
| 2006-08-04 | $25.75 | $30.80 | 0 | — | — |
| 2006-08-03 | $25.75 | $30.80 | 0 | — | — |
| 2006-08-02 | $25.75 | $30.80 | 700 | — | — |
| 2006-08-01 | $25.40 | $30.38 | 500 | — | — |
| 2006-07-31 | $25.50 | $30.50 | 400 | — | — |
| 2006-07-28 | $25.10 | $30.02 | 0 | — | — |
| 2006-07-27 | $25.10 | $30.02 | 1,200 | — | — |
| 2006-07-26 | $25.25 | $30.20 | 300 | — | — |
| 2006-07-25 | $25.50 | $30.50 | 10,700 | — | — |
| 2006-07-24 | $25.00 | $29.90 | 4,200 | — | — |
| 2006-07-21 | $24.90 | $29.78 | 1,000 | — | — |
| 2006-07-20 | $24.50 | $29.30 | 800 | — | — |
| 2006-07-19 | $24.47 | $29.27 | 500 | — | — |
| 2006-07-18 | $24.50 | $29.30 | 0 | — | — |
| 2006-07-17 | $24.50 | $29.30 | 0 | — | — |
| 2006-07-14 | $24.50 | $29.30 | 0 | — | — |
| 2006-07-13 | $24.50 | $29.30 | 900 | — | — |
| 2006-07-12 | $24.60 | $29.42 | 2,800 | — | — |
| 2006-07-11 | $25.00 | $29.90 | 2,300 | — | — |
| 2006-07-10 | $25.75 | $30.80 | 0 | — | — |
| 2006-07-07 | $25.75 | $30.80 | 200 | — | — |
| 2006-07-06 | $25.75 | $30.80 | 0 | — | — |
| 2006-07-05 | $25.75 | $30.52 | 1,200 | — | — |
| 2006-07-03 | $25.50 | $30.23 | 400 | — | — |
| 2006-06-30 | $25.50 | $30.23 | 0 | — | — |
| 2006-06-29 | $25.50 | $30.23 | 15,600 | — | — |
| 2006-06-28 | $25.10 | $29.75 | 16,200 | — | — |
| 2006-06-27 | $25.50 | $30.23 | 200 | — | — |
| 2006-06-26 | $25.50 | $30.23 | 800 | — | — |
| 2006-06-23 | $25.50 | $30.23 | 200 | — | — |
| 2006-06-22 | $25.05 | $29.69 | 500 | — | — |
| 2006-06-21 | $25.00 | $29.63 | 0 | — | — |
| 2006-06-20 | $25.00 | $29.63 | 2,700 | — | — |
| 2006-06-19 | $25.75 | $30.52 | 1,300 | — | — |
| 2006-06-16 | $25.85 | $30.64 | 0 | — | — |
| 2006-06-15 | $25.85 | $30.64 | 6,400 | — | — |
| 2006-06-14 | $25.55 | $30.29 | 800 | — | — |
| 2006-06-13 | $25.80 | $30.58 | 1,000 | — | — |
| 2006-06-12 | $25.15 | $29.81 | 500 | — | — |
| 2006-06-09 | $25.30 | $29.99 | 5,100 | — | — |
| 2006-06-08 | $25.30 | $29.99 | 2,000 | — | — |
| 2006-06-07 | $26.00 | $30.82 | 3,000 | — | — |
| 2006-06-06 | $26.00 | $30.82 | 22,000 | — | — |
| 2006-06-05 | $25.20 | $29.87 | 5,600 | — | — |
| 2006-06-02 | $25.80 | $30.58 | 0 | — | — |
| 2006-06-01 | $25.80 | $30.58 | 200 | — | — |
| 2006-05-31 | $26.00 | $30.82 | 0 | — | — |
| 2006-05-30 | $26.00 | $30.82 | 1,400 | — | — |
| 2006-05-26 | $26.50 | $31.41 | 2,800 | — | — |
| 2006-05-25 | $26.45 | $31.35 | 8,300 | — | — |
| 2006-05-24 | $27.00 | $32.01 | 1,900 | — | — |
| 2006-05-23 | $25.80 | $30.58 | 200 | — | — |
| 2006-05-22 | $26.50 | $31.41 | 500 | — | — |
| 2006-05-19 | $26.05 | $30.88 | 3,000 | — | — |
| 2006-05-18 | $25.60 | $30.35 | 500 | — | — |
| 2006-05-17 | $25.50 | $30.23 | 1,900 | — | — |
| 2006-05-16 | $26.25 | $31.12 | 1,400 | — | — |
| 2006-05-15 | $27.00 | $32.01 | 13,700 | — | — |
| 2006-05-12 | $26.05 | $30.88 | 200 | — | — |
| 2006-05-11 | $26.00 | $30.82 | 1,000 | — | — |
| 2006-05-10 | $25.50 | $30.23 | 0 | — | — |
| 2006-05-09 | $25.50 | $30.23 | 1,700 | — | — |
| 2006-05-08 | $26.00 | $30.82 | 300 | — | — |
| 2006-05-05 | $26.00 | $30.82 | 2,300 | — | — |
| 2006-05-04 | $26.35 | $31.24 | 700 | — | — |
| 2006-05-03 | $26.35 | $31.24 | 400 | — | — |
| 2006-05-02 | $26.00 | $30.82 | 800 | — | — |
| 2006-05-01 | $26.00 | $30.82 | 100 | — | — |
| 2006-04-28 | $26.25 | $31.12 | 0 | — | — |
| 2006-04-27 | $26.25 | $31.12 | 0 | — | — |
| 2006-04-26 | $26.25 | $31.12 | 10,100 | — | — |
| 2006-04-25 | $26.00 | $30.82 | 1,400 | — | — |
| 2006-04-24 | $25.10 | $29.75 | 1,000 | — | — |
| 2006-04-21 | $25.30 | $29.99 | 200 | — | — |
| 2006-04-20 | $25.90 | $30.70 | 600 | — | — |
| 2006-04-19 | $25.90 | $30.70 | 1,000 | — | — |
| 2006-04-18 | $24.90 | $29.52 | 0 | — | — |
| 2006-04-17 | $24.90 | $29.52 | 1,400 | — | — |
| 2006-04-13 | $24.95 | $29.58 | 100 | — | — |
| 2006-04-12 | $24.70 | $29.28 | 0 | — | — |
| 2006-04-11 | $24.70 | $29.28 | 500 | — | — |
| 2006-04-10 | $24.75 | $29.34 | 0 | — | — |
| 2006-04-07 | $24.75 | $29.34 | 4,500 | — | — |
| 2006-04-06 | $24.65 | $29.22 | 2,500 | — | — |
| 2006-04-05 | $25.00 | $29.36 | 6,700 | — | — |
| 2006-04-04 | $26.00 | $30.54 | 1,700 | — | — |
| 2006-04-03 | $25.90 | $30.42 | 600 | — | — |
| 2006-03-31 | $26.50 | $31.12 | 1,000 | — | — |
| 2006-03-30 | $26.00 | $30.54 | 3,000 | — | — |
| 2006-03-29 | $25.85 | $30.36 | 1,600 | — | — |
| 2006-03-28 | $25.75 | $30.24 | 600 | — | — |
| 2006-03-27 | $25.50 | $29.95 | 700 | — | — |
| 2006-03-24 | $25.50 | $29.95 | 1,500 | — | — |
| 2006-03-23 | $25.50 | $29.95 | 800 | — | — |
| 2006-03-22 | $26.35 | $30.95 | 0 | — | — |
| 2006-03-21 | $26.35 | $30.95 | 100 | — | — |
| 2006-03-20 | $26.50 | $31.12 | 800 | — | — |
| 2006-03-17 | $25.10 | $29.48 | 300 | — | — |
| 2006-03-16 | $25.00 | $29.36 | 1,300 | — | — |
| 2006-03-15 | $26.25 | $30.83 | 9,200 | — | — |
| 2006-03-14 | $26.50 | $31.12 | 4,300 | — | — |
| 2006-03-13 | $24.55 | $28.83 | 2,000 | — | — |
| 2006-03-10 | $25.00 | $29.36 | 500 | — | — |
| 2006-03-09 | $24.55 | $28.83 | 800 | — | — |
| 2006-03-08 | $25.25 | $29.66 | 3,400 | — | — |
| 2006-03-07 | $25.00 | $29.36 | 800 | — | — |
| 2006-03-06 | $24.55 | $28.83 | 2,800 | — | — |
| 2006-03-03 | $25.00 | $29.36 | 500 | — | — |
| 2006-03-02 | $25.00 | $29.36 | 0 | — | — |
| 2006-03-01 | $25.00 | $29.36 | 400 | — | — |
| 2006-02-28 | $25.00 | $29.36 | 4,400 | — | — |
| 2006-02-27 | $25.00 | $29.36 | 2,200 | — | — |
| 2006-02-24 | $25.00 | $29.36 | 600 | — | — |
| 2006-02-23 | $25.00 | $29.36 | 400 | — | — |
| 2006-02-22 | $24.95 | $29.30 | 1,300 | — | — |
| 2006-02-21 | $24.70 | $29.01 | 0 | — | — |
| 2006-02-17 | $24.70 | $29.01 | 1,000 | — | — |
| 2006-02-16 | $24.60 | $28.89 | 0 | — | — |
| 2006-02-15 | $24.60 | $28.89 | 800 | — | — |
| 2006-02-14 | $24.60 | $28.89 | 1,300 | — | — |
| 2006-02-13 | $25.65 | $30.13 | 2,300 | — | — |
| 2006-02-10 | $26.25 | $30.83 | 200 | — | — |
| 2006-02-09 | $25.25 | $29.66 | 0 | — | — |
| 2006-02-08 | $25.25 | $29.66 | 300 | — | — |
| 2006-02-07 | $26.85 | $31.54 | 0 | — | — |
| 2006-02-06 | $26.85 | $31.54 | 0 | — | — |
| 2006-02-03 | $26.85 | $31.54 | 0 | — | — |
| 2006-02-02 | $26.85 | $31.54 | 4,700 | — | — |
| 2006-02-01 | $24.75 | $29.07 | 1,700 | — | — |
| 2006-01-31 | $24.50 | $28.77 | 2,900 | — | — |
| 2006-01-30 | $24.50 | $28.77 | 1,400 | — | — |
| 2006-01-27 | $24.15 | $28.36 | 0 | — | — |
| 2006-01-26 | $24.15 | $28.36 | 700 | — | — |
| 2006-01-25 | $24.15 | $28.36 | 2,400 | — | — |
| 2006-01-24 | $24.25 | $28.48 | 3,600 | — | — |
| 2006-01-23 | $24.50 | $28.77 | 1,500 | — | — |
| 2006-01-20 | $24.25 | $28.48 | 5,500 | — | — |
| 2006-01-19 | $24.25 | $28.48 | 200 | — | — |
| 2006-01-18 | $24.30 | $28.54 | 900 | — | — |
| 2006-01-17 | $24.35 | $28.60 | 600 | — | — |
| 2006-01-13 | $24.35 | $28.60 | 1,000 | — | — |
| 2006-01-12 | $24.75 | $29.07 | 2,400 | — | — |
| 2006-01-11 | $24.35 | $28.60 | 600 | — | — |
| 2006-01-10 | $24.75 | $29.07 | 0 | — | — |
| 2006-01-09 | $24.75 | $29.07 | 4,500 | — | — |
| 2006-01-06 | $24.75 | $29.07 | 2,000 | — | — |
| 2006-01-05 | $24.00 | $28.19 | 3,200 | — | — |
| 2006-01-04 | $24.65 | $28.95 | 1,800 | — | — |
| 2006-01-03 | $24.82 | $29.15 | 4,300 | — | — |