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
- 1998-10-14 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 | $24.94 | $50.98 | 1,600 | — | — |
| 2006-12-28 | $24.83 | $50.76 | 5,200 | — | — |
| 2006-12-27 | $24.85 | $50.80 | 3,100 | — | — |
| 2006-12-26 | $24.77 | $50.64 | 6,900 | — | — |
| 2006-12-22 | $24.81 | $50.72 | 2,600 | — | — |
| 2006-12-21 | $24.73 | $50.55 | 6,700 | — | — |
| 2006-12-20 | $24.78 | $50.66 | 2,500 | — | — |
| 2006-12-19 | $24.72 | $50.53 | 2,500 | — | — |
| 2006-12-18 | $24.80 | $50.70 | 4,400 | — | — |
| 2006-12-15 | $24.79 | $50.68 | 4,500 | — | — |
| 2006-12-14 | $24.71 | $50.51 | 5,300 | — | — |
| 2006-12-13 | $24.64 | $50.37 | 6,400 | — | — |
| 2006-12-12 | $24.65 | $50.39 | 9,000 | — | — |
| 2006-12-11 | $24.71 | $50.51 | 3,200 | — | — |
| 2006-12-08 | $24.75 | $50.59 | 6,500 | — | — |
| 2006-12-07 | $24.64 | $50.37 | 7,100 | — | — |
| 2006-12-06 | $24.79 | $50.68 | 4,100 | — | — |
| 2006-12-05 | $24.71 | $50.51 | 7,000 | — | — |
| 2006-12-04 | $24.75 | $50.59 | 11,900 | — | — |
| 2006-12-01 | $24.76 | $50.62 | 1,900 | — | — |
| 2006-11-30 | $24.73 | $50.55 | 5,200 | — | — |
| 2006-11-29 | $24.67 | $50.43 | 2,800 | — | — |
| 2006-11-28 | $24.68 | $50.45 | 8,800 | — | — |
| 2006-11-27 | $24.78 | $50.66 | 7,100 | — | — |
| 2006-11-24 | $24.79 | $50.68 | 400 | — | — |
| 2006-11-22 | $24.77 | $50.64 | 7,300 | — | — |
| 2006-11-21 | $24.65 | $50.39 | 7,800 | — | — |
| 2006-11-20 | $24.67 | $50.43 | 2,600 | — | — |
| 2006-11-17 | $24.60 | $50.29 | 5,800 | — | — |
| 2006-11-16 | $24.56 | $50.21 | 11,000 | — | — |
| 2006-11-15 | $24.65 | $50.39 | 5,700 | — | — |
| 2006-11-14 | $24.80 | $50.70 | 6,100 | — | — |
| 2006-11-13 | $24.61 | $50.31 | 4,800 | — | — |
| 2006-11-10 | $24.65 | $50.39 | 2,800 | — | — |
| 2006-11-09 | $24.67 | $50.43 | 5,000 | — | — |
| 2006-11-08 | $24.70 | $50.49 | 4,500 | — | — |
| 2006-11-07 | $24.84 | $50.78 | 5,500 | — | — |
| 2006-11-06 | $24.95 | $51.00 | 16,300 | — | — |
| 2006-11-03 | $24.69 | $50.47 | 4,100 | — | — |
| 2006-11-02 | $24.60 | $50.29 | 12,000 | — | — |
| 2006-11-01 | $24.57 | $50.23 | 10,300 | — | — |
| 2006-10-31 | $24.50 | $50.08 | 4,100 | — | — |
| 2006-10-30 | $24.55 | $50.19 | 5,300 | — | — |
| 2006-10-27 | $24.65 | $50.39 | 7,700 | — | — |
| 2006-10-26 | $24.82 | $50.74 | 13,800 | — | — |
| 2006-10-25 | $24.60 | $50.29 | 9,500 | — | — |
| 2006-10-24 | $24.77 | $50.64 | 4,800 | — | — |
| 2006-10-23 | $24.66 | $50.41 | 3,100 | — | — |
| 2006-10-20 | $24.37 | $49.82 | 9,000 | — | — |
| 2006-10-19 | $24.60 | $50.29 | 3,000 | — | — |
| 2006-10-18 | $24.60 | $50.29 | 6,200 | — | — |
| 2006-10-17 | $24.78 | $50.66 | 2,700 | — | — |
| 2006-10-16 | $24.49 | $50.06 | 8,000 | — | — |
| 2006-10-13 | $24.50 | $50.08 | 14,600 | — | — |
| 2006-10-12 | $24.82 | $49.78 | 13,400 | — | — |
| 2006-10-11 | $24.75 | $49.64 | 12,900 | — | — |
| 2006-10-10 | $24.60 | $49.34 | 3,200 | — | — |
| 2006-10-09 | $24.59 | $49.32 | 8,300 | — | — |
| 2006-10-06 | $24.60 | $49.34 | 6,000 | — | — |
| 2006-10-05 | $24.52 | $49.18 | 1,600 | — | — |
| 2006-10-04 | $24.52 | $49.18 | 9,900 | — | — |
| 2006-10-03 | $24.60 | $49.34 | 3,300 | — | — |
| 2006-10-02 | $24.55 | $49.24 | 4,500 | — | — |
| 2006-09-29 | $24.70 | $49.54 | 6,200 | — | — |
| 2006-09-28 | $24.40 | $48.94 | 11,000 | — | — |
| 2006-09-27 | $24.32 | $48.78 | 14,400 | — | — |
| 2006-09-26 | $24.40 | $48.94 | 5,800 | — | — |
| 2006-09-25 | $24.55 | $49.24 | 7,800 | — | — |
| 2006-09-22 | $24.60 | $49.34 | 1,200 | — | — |
| 2006-09-21 | $24.60 | $49.34 | 7,600 | — | — |
| 2006-09-20 | $24.38 | $48.90 | 5,300 | — | — |
| 2006-09-19 | $24.50 | $49.14 | 2,200 | — | — |
| 2006-09-18 | $24.37 | $48.88 | 3,400 | — | — |
| 2006-09-15 | $24.61 | $49.36 | 3,500 | — | — |
| 2006-09-14 | $24.46 | $49.06 | 6,300 | — | — |
| 2006-09-13 | $24.33 | $48.80 | 4,500 | — | — |
| 2006-09-12 | $24.54 | $49.22 | 8,100 | — | — |
| 2006-09-11 | $24.50 | $49.14 | 10,300 | — | — |
| 2006-09-08 | $24.45 | $49.04 | 5,600 | — | — |
| 2006-09-07 | $24.39 | $48.92 | 22,100 | — | — |
| 2006-09-06 | $24.42 | $48.98 | 6,100 | — | — |
| 2006-09-05 | $24.44 | $49.02 | 6,100 | — | — |
| 2006-09-01 | $24.41 | $48.96 | 5,900 | — | — |
| 2006-08-31 | $24.42 | $48.98 | 5,600 | — | — |
| 2006-08-30 | $24.45 | $49.04 | 3,900 | — | — |
| 2006-08-29 | $24.45 | $49.04 | 11,400 | — | — |
| 2006-08-28 | $24.36 | $48.86 | 9,300 | — | — |
| 2006-08-25 | $24.28 | $48.70 | 10,300 | — | — |
| 2006-08-24 | $24.09 | $48.32 | 2,600 | — | — |
| 2006-08-23 | $24.10 | $48.34 | 10,400 | — | — |
| 2006-08-22 | $24.08 | $48.30 | 8,800 | — | — |
| 2006-08-21 | $24.15 | $48.44 | 8,000 | — | — |
| 2006-08-18 | $24.10 | $48.34 | 7,800 | — | — |
| 2006-08-17 | $24.09 | $48.32 | 2,700 | — | — |
| 2006-08-16 | $24.01 | $48.15 | 6,800 | — | — |
| 2006-08-15 | $24.01 | $48.15 | 9,600 | — | — |
| 2006-08-14 | $23.90 | $47.93 | 7,600 | — | — |
| 2006-08-11 | $24.00 | $48.13 | 7,300 | — | — |
| 2006-08-10 | $24.08 | $48.30 | 3,400 | — | — |
| 2006-08-09 | $24.10 | $48.34 | 8,000 | — | — |
| 2006-08-08 | $23.95 | $48.03 | 5,700 | — | — |
| 2006-08-07 | $23.85 | $47.83 | 9,100 | — | — |
| 2006-08-04 | $23.85 | $47.83 | 3,300 | — | — |
| 2006-08-03 | $23.85 | $47.83 | 10,900 | — | — |
| 2006-08-02 | $23.99 | $48.11 | 10,500 | — | — |
| 2006-08-01 | $23.81 | $47.75 | 2,400 | — | — |
| 2006-07-31 | $23.77 | $47.67 | 8,400 | — | — |
| 2006-07-28 | $23.75 | $47.63 | 8,300 | — | — |
| 2006-07-27 | $23.76 | $47.65 | 3,100 | — | — |
| 2006-07-26 | $23.95 | $48.03 | 4,400 | — | — |
| 2006-07-25 | $23.75 | $47.63 | 11,500 | — | — |
| 2006-07-24 | $23.77 | $47.67 | 3,700 | — | — |
| 2006-07-21 | $23.85 | $47.83 | 7,400 | — | — |
| 2006-07-20 | $23.85 | $47.83 | 3,000 | — | — |
| 2006-07-19 | $23.83 | $47.79 | 3,600 | — | — |
| 2006-07-18 | $23.85 | $47.83 | 13,700 | — | — |
| 2006-07-17 | $23.80 | $47.73 | 3,200 | — | — |
| 2006-07-14 | $23.80 | $47.73 | 5,400 | — | — |
| 2006-07-13 | $23.76 | $47.65 | 9,800 | — | — |
| 2006-07-12 | $24.35 | $47.90 | 11,800 | — | — |
| 2006-07-11 | $24.41 | $48.01 | 6,700 | — | — |
| 2006-07-10 | $24.41 | $48.01 | 3,600 | — | — |
| 2006-07-07 | $24.25 | $47.70 | 9,600 | — | — |
| 2006-07-06 | $24.37 | $47.94 | 6,500 | — | — |
| 2006-07-05 | $24.39 | $47.97 | 1,700 | — | — |
| 2006-07-03 | $24.31 | $47.82 | 6,200 | — | — |
| 2006-06-30 | $24.10 | $47.40 | 3,000 | — | — |
| 2006-06-29 | $24.15 | $47.50 | 9,100 | — | — |
| 2006-06-28 | $24.50 | $48.19 | 7,300 | — | — |
| 2006-06-27 | $24.30 | $47.80 | 9,000 | — | — |
| 2006-06-26 | $24.15 | $47.50 | 4,700 | — | — |
| 2006-06-23 | $24.34 | $47.88 | 5,500 | — | — |
| 2006-06-22 | $24.22 | $47.64 | 4,100 | — | — |
| 2006-06-21 | $24.39 | $47.97 | 4,900 | — | — |
| 2006-06-20 | $24.06 | $47.33 | 7,400 | — | — |
| 2006-06-19 | $24.26 | $47.72 | 9,900 | — | — |
| 2006-06-16 | $24.42 | $48.03 | 6,100 | — | — |
| 2006-06-15 | $24.00 | $47.21 | 5,200 | — | — |
| 2006-06-14 | $24.15 | $47.50 | 12,600 | — | — |
| 2006-06-13 | $24.10 | $47.40 | 2,500 | — | — |
| 2006-06-12 | $24.05 | $47.31 | 8,000 | — | — |
| 2006-06-09 | $23.93 | $47.07 | 4,500 | — | — |
| 2006-06-08 | $24.42 | $48.03 | 12,200 | — | — |
| 2006-06-07 | $24.25 | $47.70 | 9,500 | — | — |
| 2006-06-06 | $24.35 | $47.90 | 5,000 | — | — |
| 2006-06-05 | $24.39 | $47.97 | 12,500 | — | — |
| 2006-06-02 | $24.20 | $47.60 | 3,000 | — | — |
| 2006-06-01 | $24.01 | $47.23 | 5,700 | — | — |
| 2006-05-31 | $24.22 | $47.64 | 14,800 | — | — |
| 2006-05-30 | $23.80 | $46.81 | 7,900 | — | — |
| 2006-05-26 | $23.80 | $46.81 | 4,600 | — | — |
| 2006-05-25 | $23.56 | $46.34 | 5,200 | — | — |
| 2006-05-24 | $23.75 | $46.72 | 5,000 | — | — |
| 2006-05-23 | $23.69 | $46.60 | 5,800 | — | — |
| 2006-05-22 | $24.25 | $47.70 | 6,400 | — | — |
| 2006-05-19 | $23.76 | $46.74 | 11,000 | — | — |
| 2006-05-18 | $23.70 | $46.62 | 3,600 | — | — |
| 2006-05-17 | $23.60 | $46.42 | 13,600 | — | — |
| 2006-05-16 | $23.91 | $47.03 | 3,900 | — | — |
| 2006-05-15 | $23.91 | $47.03 | 5,700 | — | — |
| 2006-05-12 | $24.00 | $47.21 | 4,500 | — | — |
| 2006-05-11 | $23.92 | $47.05 | 2,100 | — | — |
| 2006-05-10 | $23.85 | $46.91 | 6,100 | — | — |
| 2006-05-09 | $23.90 | $47.01 | 12,800 | — | — |
| 2006-05-08 | $24.20 | $47.60 | 2,400 | — | — |
| 2006-05-05 | $24.00 | $47.21 | 14,400 | — | — |
| 2006-05-04 | $23.90 | $47.01 | 8,600 | — | — |
| 2006-05-03 | $24.05 | $47.31 | 5,600 | — | — |
| 2006-05-02 | $24.00 | $47.21 | 7,900 | — | — |
| 2006-05-01 | $24.00 | $47.21 | 4,000 | — | — |
| 2006-04-28 | $24.00 | $47.21 | 5,600 | — | — |
| 2006-04-27 | $23.90 | $47.01 | 7,500 | — | — |
| 2006-04-26 | $23.93 | $47.07 | 5,100 | — | — |
| 2006-04-25 | $23.78 | $46.77 | 10,600 | — | — |
| 2006-04-24 | $24.10 | $47.40 | 2,600 | — | — |
| 2006-04-21 | $24.15 | $47.50 | 3,100 | — | — |
| 2006-04-20 | $24.00 | $47.21 | 1,700 | — | — |
| 2006-04-19 | $23.90 | $47.01 | 4,300 | — | — |
| 2006-04-18 | $23.83 | $46.87 | 4,400 | — | — |
| 2006-04-17 | $24.00 | $47.21 | 5,800 | — | — |
| 2006-04-13 | $24.09 | $47.38 | 6,700 | — | — |
| 2006-04-12 | $24.10 | $47.40 | 6,200 | — | — |
| 2006-04-11 | $23.92 | $47.05 | 6,900 | — | — |
| 2006-04-10 | $24.51 | $47.29 | 9,100 | — | — |
| 2006-04-07 | $24.30 | $46.88 | 5,000 | — | — |
| 2006-04-06 | $24.40 | $47.08 | 3,600 | — | — |
| 2006-04-05 | $24.30 | $46.88 | 7,400 | — | — |
| 2006-04-04 | $24.36 | $47.00 | 6,000 | — | — |
| 2006-04-03 | $24.49 | $47.25 | 7,600 | — | — |
| 2006-03-31 | $24.11 | $46.52 | 10,300 | — | — |
| 2006-03-30 | $24.50 | $47.27 | 6,200 | — | — |
| 2006-03-29 | $24.52 | $47.31 | 7,800 | — | — |
| 2006-03-28 | $24.60 | $47.46 | 4,800 | — | — |
| 2006-03-27 | $24.50 | $47.27 | 5,800 | — | — |
| 2006-03-24 | $24.60 | $47.46 | 7,100 | — | — |
| 2006-03-23 | $24.50 | $47.27 | 7,900 | — | — |
| 2006-03-22 | $24.50 | $47.27 | 7,000 | — | — |
| 2006-03-21 | $24.13 | $46.56 | 7,700 | — | — |
| 2006-03-20 | $24.30 | $46.88 | 9,500 | — | — |
| 2006-03-17 | $24.45 | $47.17 | 4,500 | — | — |
| 2006-03-16 | $24.38 | $47.04 | 7,400 | — | — |
| 2006-03-15 | $24.68 | $47.62 | 6,400 | — | — |
| 2006-03-14 | $24.70 | $47.65 | 5,500 | — | — |
| 2006-03-13 | $24.60 | $47.46 | 6,600 | — | — |
| 2006-03-10 | $24.67 | $47.60 | 5,100 | — | — |
| 2006-03-09 | $24.43 | $47.13 | 5,500 | — | — |
| 2006-03-08 | $24.65 | $47.56 | 5,400 | — | — |
| 2006-03-07 | $24.80 | $47.85 | 6,500 | — | — |
| 2006-03-06 | $24.75 | $47.75 | 12,400 | — | — |
| 2006-03-03 | $24.70 | $47.65 | 5,100 | — | — |
| 2006-03-02 | $24.77 | $47.79 | 9,900 | — | — |
| 2006-03-01 | $24.61 | $47.48 | 6,400 | — | — |
| 2006-02-28 | $24.60 | $47.46 | 10,900 | — | — |
| 2006-02-27 | $24.60 | $47.46 | 7,000 | — | — |
| 2006-02-24 | $24.32 | $46.92 | 3,500 | — | — |
| 2006-02-23 | $24.50 | $47.27 | 7,800 | — | — |
| 2006-02-22 | $24.56 | $47.38 | 6,400 | — | — |
| 2006-02-21 | $24.46 | $47.19 | 12,500 | — | — |
| 2006-02-17 | $24.25 | $46.79 | 6,600 | — | — |
| 2006-02-16 | $24.13 | $46.56 | 10,200 | — | — |
| 2006-02-15 | $24.15 | $46.59 | 4,100 | — | — |
| 2006-02-14 | $24.30 | $46.88 | 3,000 | — | — |
| 2006-02-13 | $24.11 | $46.52 | 8,400 | — | — |
| 2006-02-10 | $24.20 | $46.69 | 7,900 | — | — |
| 2006-02-09 | $24.11 | $46.52 | 5,300 | — | — |
| 2006-02-08 | $24.22 | $46.73 | 2,700 | — | — |
| 2006-02-07 | $24.10 | $46.50 | 5,300 | — | — |
| 2006-02-06 | $24.09 | $46.48 | 4,600 | — | — |
| 2006-02-03 | $24.00 | $46.30 | 4,900 | — | — |
| 2006-02-02 | $24.00 | $46.30 | 8,600 | — | — |
| 2006-02-01 | $24.08 | $46.46 | 5,800 | — | — |
| 2006-01-31 | $24.05 | $46.40 | 7,900 | — | — |
| 2006-01-30 | $24.15 | $46.59 | 4,100 | — | — |
| 2006-01-27 | $24.05 | $46.40 | 4,600 | — | — |
| 2006-01-26 | $24.09 | $46.48 | 3,400 | — | — |
| 2006-01-25 | $24.06 | $46.42 | 3,300 | — | — |
| 2006-01-24 | $24.00 | $46.30 | 8,800 | — | — |
| 2006-01-23 | $24.04 | $46.38 | 4,600 | — | — |
| 2006-01-20 | $23.90 | $46.11 | 5,300 | — | — |
| 2006-01-19 | $23.91 | $46.13 | 4,400 | — | — |
| 2006-01-18 | $23.85 | $46.01 | 4,600 | — | — |
| 2006-01-17 | $24.15 | $46.59 | 5,500 | — | — |
| 2006-01-13 | $23.98 | $46.27 | 2,600 | — | — |
| 2006-01-12 | $23.95 | $46.21 | 9,300 | — | — |
| 2006-01-11 | $24.20 | $45.79 | 8,700 | — | — |
| 2006-01-10 | $24.25 | $45.88 | 13,100 | — | — |
| 2006-01-09 | $24.15 | $45.69 | 4,000 | — | — |
| 2006-01-06 | $24.20 | $45.79 | 6,000 | — | — |
| 2006-01-05 | $24.20 | $45.79 | 3,300 | — | — |
| 2006-01-04 | $24.19 | $45.77 | 7,900 | — | — |
| 2006-01-03 | $24.10 | $45.60 | 3,200 | — | — |