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
- 2003-02-03 to 2026-09-09
- 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 | $22.03 | $30.81 | 49,400 | — | — |
| 2006-12-28 | $21.92 | $30.66 | 78,100 | — | — |
| 2006-12-27 | $22.00 | $30.77 | 52,900 | — | — |
| 2006-12-26 | $21.80 | $30.49 | 46,300 | — | — |
| 2006-12-22 | $22.11 | $30.93 | 116,700 | — | — |
| 2006-12-21 | $21.44 | $29.99 | 139,700 | — | — |
| 2006-12-20 | $21.81 | $30.51 | 177,200 | — | — |
| 2006-12-19 | $22.28 | $31.16 | 70,600 | — | — |
| 2006-12-18 | $22.54 | $31.53 | 124,200 | — | — |
| 2006-12-15 | $23.02 | $32.20 | 53,200 | — | — |
| 2006-12-14 | $23.15 | $32.38 | 97,000 | — | — |
| 2006-12-13 | $23.25 | $32.52 | 74,100 | — | — |
| 2006-12-12 | $23.60 | $33.01 | 28,200 | — | — |
| 2006-12-11 | $24.01 | $33.58 | 11,900 | — | — |
| 2006-12-08 | $24.23 | $33.89 | 28,500 | — | — |
| 2006-12-07 | $24.10 | $33.71 | 12,500 | — | — |
| 2006-12-06 | $24.53 | $34.31 | 7,200 | — | — |
| 2006-12-05 | $24.48 | $34.24 | 18,600 | — | — |
| 2006-12-04 | $24.08 | $33.68 | 28,500 | — | — |
| 2006-12-01 | $24.50 | $34.27 | 18,500 | — | — |
| 2006-11-30 | $24.83 | $34.73 | 19,400 | — | — |
| 2006-11-29 | $24.01 | $33.58 | 23,300 | — | — |
| 2006-11-28 | $23.95 | $33.50 | 16,200 | — | — |
| 2006-11-27 | $24.02 | $33.60 | 26,800 | — | — |
| 2006-11-24 | $23.89 | $33.42 | 8,700 | — | — |
| 2006-11-22 | $23.57 | $32.97 | 29,200 | — | — |
| 2006-11-21 | $23.76 | $33.23 | 34,000 | — | — |
| 2006-11-20 | $23.51 | $32.88 | 46,200 | — | — |
| 2006-11-17 | $23.87 | $33.39 | 42,100 | — | — |
| 2006-11-16 | $24.17 | $33.81 | 14,200 | — | — |
| 2006-11-15 | $24.53 | $34.31 | 17,600 | — | — |
| 2006-11-14 | $24.13 | $33.75 | 44,800 | — | — |
| 2006-11-13 | $24.10 | $33.71 | 50,800 | — | — |
| 2006-11-10 | $24.43 | $34.17 | 21,500 | — | — |
| 2006-11-09 | $24.49 | $34.26 | 69,700 | — | — |
| 2006-11-08 | $25.11 | $35.12 | 26,800 | — | — |
| 2006-11-07 | $24.86 | $34.77 | 25,100 | — | — |
| 2006-11-06 | $24.51 | $34.28 | 47,500 | — | — |
| 2006-11-03 | $24.89 | $34.81 | 17,700 | — | — |
| 2006-11-02 | $24.25 | $33.92 | 32,000 | — | — |
| 2006-11-01 | $24.42 | $34.16 | 28,400 | — | — |
| 2006-10-31 | $24.74 | $34.60 | 60,300 | — | — |
| 2006-10-30 | $24.76 | $34.63 | 23,500 | — | — |
| 2006-10-27 | $25.38 | $35.50 | 26,800 | — | — |
| 2006-10-26 | $25.55 | $35.74 | 18,100 | — | — |
| 2006-10-25 | $25.50 | $35.67 | 36,800 | — | — |
| 2006-10-24 | $25.27 | $35.35 | 18,400 | — | — |
| 2006-10-23 | $25.59 | $35.79 | 24,900 | — | — |
| 2006-10-20 | $26.00 | $36.37 | 24,100 | — | — |
| 2006-10-19 | $26.00 | $36.37 | 46,100 | — | — |
| 2006-10-18 | $25.95 | $35.58 | 47,900 | — | — |
| 2006-10-17 | $26.50 | $36.33 | 40,900 | — | — |
| 2006-10-16 | $26.40 | $36.19 | 25,800 | — | — |
| 2006-10-13 | $25.90 | $35.51 | 36,400 | — | — |
| 2006-10-12 | $25.15 | $34.48 | 48,800 | — | — |
| 2006-10-11 | $24.68 | $33.83 | 40,200 | — | — |
| 2006-10-10 | $25.17 | $34.51 | 23,800 | — | — |
| 2006-10-09 | $24.60 | $33.72 | 56,900 | — | — |
| 2006-10-06 | $24.73 | $33.90 | 37,900 | — | — |
| 2006-10-05 | $24.97 | $34.23 | 37,800 | — | — |
| 2006-10-04 | $24.49 | $33.57 | 66,400 | — | — |
| 2006-10-03 | $24.63 | $33.77 | 46,800 | — | — |
| 2006-10-02 | $25.23 | $34.59 | 24,100 | — | — |
| 2006-09-29 | $25.75 | $35.30 | 33,600 | — | — |
| 2006-09-28 | $25.44 | $34.88 | 26,000 | — | — |
| 2006-09-27 | $25.25 | $34.62 | 71,900 | — | — |
| 2006-09-26 | $25.07 | $34.37 | 53,700 | — | — |
| 2006-09-25 | $24.50 | $33.59 | 114,500 | — | — |
| 2006-09-22 | $25.09 | $34.40 | 71,600 | — | — |
| 2006-09-21 | $25.50 | $34.96 | 54,700 | — | — |
| 2006-09-20 | $25.46 | $34.90 | 49,400 | — | — |
| 2006-09-19 | $26.10 | $35.78 | 46,100 | — | — |
| 2006-09-18 | $25.99 | $35.63 | 41,000 | — | — |
| 2006-09-15 | $25.90 | $35.51 | 71,100 | — | — |
| 2006-09-14 | $26.48 | $36.30 | 56,000 | — | — |
| 2006-09-13 | $27.28 | $37.40 | 21,700 | — | — |
| 2006-09-12 | $26.65 | $36.54 | 25,300 | — | — |
| 2006-09-11 | $26.87 | $36.84 | 55,300 | — | — |
| 2006-09-08 | $28.00 | $38.39 | 26,300 | — | — |
| 2006-09-07 | $28.36 | $38.88 | 52,300 | — | — |
| 2006-09-06 | $29.07 | $39.85 | 49,300 | — | — |
| 2006-09-05 | $29.16 | $39.98 | 90,900 | — | — |
| 2006-09-01 | $28.55 | $39.14 | 45,700 | — | — |
| 2006-08-31 | $28.50 | $39.07 | 25,200 | — | — |
| 2006-08-30 | $28.35 | $38.87 | 31,600 | — | — |
| 2006-08-29 | $28.55 | $39.14 | 47,300 | — | — |
| 2006-08-28 | $28.80 | $39.48 | 79,300 | — | — |
| 2006-08-25 | $28.30 | $38.80 | 18,200 | — | — |
| 2006-08-24 | $27.91 | $38.26 | 16,200 | — | — |
| 2006-08-23 | $27.83 | $38.15 | 24,700 | — | — |
| 2006-08-22 | $27.94 | $38.30 | 16,200 | — | — |
| 2006-08-21 | $27.70 | $37.97 | 39,100 | — | — |
| 2006-08-18 | $27.49 | $37.69 | 4,900 | — | — |
| 2006-08-17 | $27.02 | $37.04 | 17,800 | — | — |
| 2006-08-16 | $27.20 | $37.29 | 32,900 | — | — |
| 2006-08-15 | $27.65 | $37.91 | 15,100 | — | — |
| 2006-08-14 | $27.39 | $37.55 | 25,800 | — | — |
| 2006-08-11 | $27.60 | $37.84 | 24,500 | — | — |
| 2006-08-10 | $27.26 | $37.37 | 18,000 | — | — |
| 2006-08-09 | $27.75 | $38.04 | 51,000 | — | — |
| 2006-08-08 | $27.31 | $37.44 | 58,900 | — | — |
| 2006-08-07 | $27.30 | $37.43 | 16,400 | — | — |
| 2006-08-04 | $27.23 | $37.33 | 25,000 | — | — |
| 2006-08-03 | $26.84 | $36.80 | 25,800 | — | — |
| 2006-08-02 | $27.14 | $37.21 | 27,300 | — | — |
| 2006-08-01 | $26.89 | $36.86 | 12,900 | — | — |
| 2006-07-31 | $27.01 | $37.03 | 51,700 | — | — |
| 2006-07-28 | $26.72 | $36.63 | 10,400 | — | — |
| 2006-07-27 | $26.62 | $36.49 | 18,700 | — | — |
| 2006-07-26 | $26.35 | $36.12 | 61,300 | — | — |
| 2006-07-25 | $26.00 | $35.64 | 32,600 | — | — |
| 2006-07-24 | $25.86 | $35.45 | 6,500 | — | — |
| 2006-07-21 | $25.73 | $35.27 | 16,200 | — | — |
| 2006-07-20 | $25.90 | $35.51 | 44,900 | — | — |
| 2006-07-19 | $26.86 | $35.76 | 68,900 | — | — |
| 2006-07-18 | $27.42 | $36.50 | 49,200 | — | — |
| 2006-07-17 | $27.22 | $36.24 | 37,300 | — | — |
| 2006-07-14 | $26.97 | $35.90 | 24,600 | — | — |
| 2006-07-13 | $27.05 | $36.01 | 26,000 | — | — |
| 2006-07-12 | $25.86 | $34.43 | 16,200 | — | — |
| 2006-07-11 | $25.69 | $34.20 | 12,700 | — | — |
| 2006-07-10 | $25.26 | $33.63 | 24,600 | — | — |
| 2006-07-07 | $25.17 | $33.51 | 15,300 | — | — |
| 2006-07-06 | $25.47 | $33.91 | 14,900 | — | — |
| 2006-07-05 | $25.00 | $33.28 | 48,600 | — | — |
| 2006-07-03 | $25.52 | $33.97 | 2,700 | — | — |
| 2006-06-30 | $25.11 | $33.43 | 10,100 | — | — |
| 2006-06-29 | $25.27 | $33.64 | 38,800 | — | — |
| 2006-06-28 | $25.32 | $33.71 | 23,500 | — | — |
| 2006-06-27 | $25.25 | $33.61 | 15,500 | — | — |
| 2006-06-26 | $24.60 | $32.75 | 9,800 | — | — |
| 2006-06-23 | $24.00 | $31.95 | 40,800 | — | — |
| 2006-06-22 | $23.88 | $31.79 | 57,600 | — | — |
| 2006-06-21 | $24.24 | $32.27 | 13,300 | — | — |
| 2006-06-20 | $24.38 | $32.46 | 4,200 | — | — |
| 2006-06-19 | $24.15 | $32.15 | 14,300 | — | — |
| 2006-06-16 | $24.13 | $32.12 | 87,300 | — | — |
| 2006-06-15 | $24.00 | $31.95 | 75,000 | — | — |
| 2006-06-14 | $23.90 | $31.82 | 49,500 | — | — |
| 2006-06-13 | $24.07 | $32.04 | 16,100 | — | — |
| 2006-06-12 | $24.74 | $32.93 | 13,000 | — | — |
| 2006-06-09 | $24.90 | $33.15 | 12,400 | — | — |
| 2006-06-08 | $24.90 | $33.15 | 16,200 | — | — |
| 2006-06-07 | $25.29 | $33.67 | 23,800 | — | — |
| 2006-06-06 | $25.30 | $33.68 | 36,400 | — | — |
| 2006-06-05 | $25.94 | $34.53 | 6,600 | — | — |
| 2006-06-02 | $25.50 | $33.95 | 15,700 | — | — |
| 2006-06-01 | $25.24 | $33.60 | 4,300 | — | — |
| 2006-05-31 | $25.10 | $33.41 | 12,200 | — | — |
| 2006-05-30 | $25.40 | $33.81 | 16,200 | — | — |
| 2006-05-26 | $25.00 | $33.28 | 22,200 | — | — |
| 2006-05-25 | $24.94 | $33.20 | 10,200 | — | — |
| 2006-05-24 | $24.63 | $32.79 | 13,800 | — | — |
| 2006-05-23 | $24.91 | $33.16 | 42,800 | — | — |
| 2006-05-22 | $25.13 | $33.45 | 8,100 | — | — |
| 2006-05-19 | $25.55 | $34.01 | 31,600 | — | — |
| 2006-05-18 | $24.99 | $33.27 | 39,000 | — | — |
| 2006-05-17 | $24.79 | $33.00 | 39,600 | — | — |
| 2006-05-16 | $25.45 | $33.88 | 31,900 | — | — |
| 2006-05-15 | $25.75 | $34.28 | 31,300 | — | — |
| 2006-05-12 | $26.66 | $35.49 | 13,900 | — | — |
| 2006-05-11 | $26.75 | $35.61 | 21,300 | — | — |
| 2006-05-10 | $26.08 | $34.72 | 15,900 | — | — |
| 2006-05-09 | $26.13 | $34.78 | 30,300 | — | — |
| 2006-05-08 | $26.47 | $35.24 | 37,400 | — | — |
| 2006-05-05 | $26.99 | $35.93 | 15,900 | — | — |
| 2006-05-04 | $26.75 | $35.61 | 14,500 | — | — |
| 2006-05-03 | $26.25 | $34.94 | 16,300 | — | — |
| 2006-05-02 | $26.71 | $35.56 | 50,900 | — | — |
| 2006-05-01 | $26.04 | $34.66 | 45,600 | — | — |
| 2006-04-28 | $26.36 | $35.09 | 32,200 | — | — |
| 2006-04-27 | $26.10 | $34.74 | 39,800 | — | — |
| 2006-04-26 | $27.06 | $35.05 | 75,800 | — | — |
| 2006-04-25 | $26.95 | $34.91 | 47,800 | — | — |
| 2006-04-24 | $27.30 | $35.36 | 33,600 | — | — |
| 2006-04-21 | $27.65 | $35.82 | 28,500 | — | — |
| 2006-04-20 | $27.61 | $35.76 | 22,000 | — | — |
| 2006-04-19 | $27.40 | $35.49 | 47,800 | — | — |
| 2006-04-18 | $27.40 | $35.49 | 25,300 | — | — |
| 2006-04-17 | $26.93 | $34.88 | 28,600 | — | — |
| 2006-04-13 | $26.96 | $34.92 | 36,200 | — | — |
| 2006-04-12 | $26.82 | $34.74 | 6,200 | — | — |
| 2006-04-11 | $26.81 | $34.73 | 22,700 | — | — |
| 2006-04-10 | $26.97 | $34.93 | 30,800 | — | — |
| 2006-04-07 | $26.58 | $34.43 | 25,600 | — | — |
| 2006-04-06 | $26.61 | $34.47 | 28,300 | — | — |
| 2006-04-05 | $26.14 | $33.86 | 29,700 | — | — |
| 2006-04-04 | $26.10 | $33.81 | 19,700 | — | — |
| 2006-04-03 | $26.10 | $33.81 | 72,000 | — | — |
| 2006-03-31 | $27.25 | $35.30 | 28,900 | — | — |
| 2006-03-30 | $26.85 | $34.78 | 22,700 | — | — |
| 2006-03-29 | $26.25 | $34.00 | 45,400 | — | — |
| 2006-03-28 | $25.40 | $32.90 | 31,600 | — | — |
| 2006-03-27 | $24.76 | $32.07 | 22,600 | — | — |
| 2006-03-24 | $25.01 | $32.40 | 22,300 | — | — |
| 2006-03-23 | $24.40 | $31.61 | 26,400 | — | — |
| 2006-03-22 | $24.14 | $31.27 | 36,000 | — | — |
| 2006-03-21 | $24.16 | $31.29 | 38,700 | — | — |
| 2006-03-20 | $24.90 | $32.25 | 14,500 | — | — |
| 2006-03-17 | $25.10 | $32.51 | 23,600 | — | — |
| 2006-03-16 | $24.83 | $32.16 | 20,600 | — | — |
| 2006-03-15 | $24.75 | $32.06 | 30,100 | — | — |
| 2006-03-14 | $25.15 | $32.58 | 29,400 | — | — |
| 2006-03-13 | $24.41 | $31.62 | 32,100 | — | — |
| 2006-03-10 | $23.80 | $30.83 | 58,800 | — | — |
| 2006-03-09 | $23.80 | $30.83 | 42,200 | — | — |
| 2006-03-08 | $24.03 | $31.13 | 69,200 | — | — |
| 2006-03-07 | $24.85 | $32.19 | 83,000 | — | — |
| 2006-03-06 | $25.03 | $32.42 | 42,100 | — | — |
| 2006-03-03 | $25.96 | $33.63 | 11,900 | — | — |
| 2006-03-02 | $26.45 | $34.26 | 31,500 | — | — |
| 2006-03-01 | $25.24 | $32.69 | 24,400 | — | — |
| 2006-02-28 | $25.18 | $32.62 | 23,100 | — | — |
| 2006-02-27 | $25.21 | $32.65 | 29,400 | — | — |
| 2006-02-24 | $25.69 | $33.28 | 29,700 | — | — |
| 2006-02-23 | $25.76 | $33.37 | 61,200 | — | — |
| 2006-02-22 | $27.20 | $35.23 | 15,000 | — | — |
| 2006-02-21 | $27.25 | $35.30 | 50,600 | — | — |
| 2006-02-17 | $26.10 | $33.81 | 11,900 | — | — |
| 2006-02-16 | $25.30 | $32.77 | 29,100 | — | — |
| 2006-02-15 | $25.35 | $32.84 | 50,500 | — | — |
| 2006-02-14 | $25.00 | $32.38 | 38,100 | — | — |
| 2006-02-13 | $25.11 | $32.53 | 28,500 | — | — |
| 2006-02-10 | $25.35 | $32.84 | 71,600 | — | — |
| 2006-02-09 | $25.98 | $33.65 | 14,500 | — | — |
| 2006-02-08 | $26.11 | $33.82 | 55,600 | — | — |
| 2006-02-07 | $26.77 | $34.68 | 37,300 | — | — |
| 2006-02-06 | $27.56 | $35.70 | 16,700 | — | — |
| 2006-02-03 | $27.54 | $35.67 | 10,800 | — | — |
| 2006-02-02 | $27.81 | $36.02 | 18,700 | — | — |
| 2006-02-01 | $27.99 | $36.26 | 9,900 | — | — |
| 2006-01-31 | $27.72 | $35.91 | 41,200 | — | — |
| 2006-01-30 | $27.99 | $36.26 | 36,800 | — | — |
| 2006-01-27 | $27.20 | $35.23 | 17,900 | — | — |
| 2006-01-26 | $27.30 | $35.36 | 43,700 | — | — |
| 2006-01-25 | $28.08 | $35.33 | 63,600 | — | — |
| 2006-01-24 | $27.99 | $35.21 | 60,400 | — | — |
| 2006-01-23 | $27.03 | $34.01 | 89,700 | — | — |
| 2006-01-20 | $27.00 | $33.97 | 25,200 | — | — |
| 2006-01-19 | $27.00 | $33.97 | 75,300 | — | — |
| 2006-01-18 | $26.99 | $33.96 | 50,300 | — | — |
| 2006-01-17 | $26.76 | $33.67 | 12,800 | — | — |
| 2006-01-13 | $26.41 | $33.23 | 11,000 | — | — |
| 2006-01-12 | $26.59 | $33.45 | 16,000 | — | — |
| 2006-01-11 | $26.94 | $33.89 | 23,400 | — | — |
| 2006-01-10 | $26.80 | $33.72 | 26,100 | — | — |
| 2006-01-09 | $26.73 | $33.63 | 44,200 | — | — |
| 2006-01-06 | $26.95 | $33.91 | 22,600 | — | — |
| 2006-01-05 | $25.73 | $32.37 | 29,100 | — | — |
| 2006-01-04 | $25.96 | $32.66 | 13,700 | — | — |
| 2006-01-03 | $25.72 | $32.36 | 47,000 | — | — |