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
- 2003-01-23 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 | $27.00 | $27.00 | 163,680 | — | — |
| 2006-12-28 | $27.40 | $27.40 | 268,280 | — | — |
| 2006-12-27 | $26.55 | $26.55 | 167,520 | — | — |
| 2006-12-26 | $25.75 | $25.75 | 139,140 | — | — |
| 2006-12-22 | $26.00 | $26.00 | 240,300 | — | — |
| 2006-12-21 | $25.65 | $25.65 | 262,500 | — | — |
| 2006-12-20 | $26.10 | $26.10 | 243,120 | — | — |
| 2006-12-19 | $26.90 | $26.90 | 458,300 | — | — |
| 2006-12-18 | $25.30 | $25.30 | 289,040 | — | — |
| 2006-12-15 | $26.05 | $26.05 | 382,520 | — | — |
| 2006-12-14 | $26.45 | $26.45 | 409,900 | — | — |
| 2006-12-13 | $27.60 | $27.60 | 337,840 | — | — |
| 2006-12-12 | $28.35 | $28.35 | 259,880 | — | — |
| 2006-12-11 | $28.85 | $28.85 | 204,460 | — | — |
| 2006-12-08 | $28.55 | $28.55 | 346,300 | — | — |
| 2006-12-07 | $29.15 | $29.15 | 316,980 | — | — |
| 2006-12-06 | $28.70 | $28.70 | 334,900 | — | — |
| 2006-12-05 | $29.65 | $29.65 | 321,080 | — | — |
| 2006-12-04 | $30.75 | $30.75 | 341,300 | — | — |
| 2006-12-01 | $29.20 | $29.20 | 317,780 | — | — |
| 2006-11-30 | $28.00 | $28.00 | 271,720 | — | — |
| 2006-11-29 | $26.95 | $26.95 | 300,600 | — | — |
| 2006-11-28 | $28.30 | $28.30 | 270,420 | — | — |
| 2006-11-27 | $27.80 | $27.80 | 252,640 | — | — |
| 2006-11-24 | $27.40 | $27.40 | 192,060 | — | — |
| 2006-11-22 | $25.80 | $25.80 | 141,940 | — | — |
| 2006-11-21 | $25.40 | $25.40 | 221,720 | — | — |
| 2006-11-20 | $25.55 | $25.55 | 158,460 | — | — |
| 2006-11-17 | $24.75 | $24.75 | 162,460 | — | — |
| 2006-11-16 | $24.25 | $24.25 | 242,640 | — | — |
| 2006-11-15 | $25.60 | $25.60 | 265,120 | — | — |
| 2006-11-14 | $25.30 | $25.30 | 137,060 | — | — |
| 2006-11-13 | $25.75 | $25.75 | 277,580 | — | — |
| 2006-11-10 | $25.85 | $25.85 | 175,160 | — | — |
| 2006-11-09 | $25.60 | $25.60 | 287,720 | — | — |
| 2006-11-08 | $24.45 | $24.45 | 166,700 | — | — |
| 2006-11-07 | $23.75 | $23.75 | 163,600 | — | — |
| 2006-11-06 | $23.65 | $23.65 | 374,560 | — | — |
| 2006-11-03 | $23.25 | $23.25 | 251,080 | — | — |
| 2006-11-02 | $22.20 | $22.20 | 299,400 | — | — |
| 2006-11-01 | $21.60 | $21.60 | 341,080 | — | — |
| 2006-10-31 | $21.30 | $21.30 | 112,920 | — | — |
| 2006-10-30 | $20.95 | $20.95 | 98,360 | — | — |
| 2006-10-27 | $20.95 | $20.95 | 145,280 | — | — |
| 2006-10-26 | $21.35 | $21.35 | 134,360 | — | — |
| 2006-10-25 | $21.55 | $21.55 | 135,120 | — | — |
| 2006-10-24 | $20.70 | $20.70 | 202,620 | — | — |
| 2006-10-23 | $20.65 | $20.65 | 181,320 | — | — |
| 2006-10-20 | $20.90 | $20.90 | 118,540 | — | — |
| 2006-10-19 | $21.35 | $21.35 | 197,500 | — | — |
| 2006-10-18 | $20.65 | $20.65 | 87,240 | — | — |
| 2006-10-17 | $20.80 | $20.80 | 105,380 | — | — |
| 2006-10-16 | $21.20 | $21.20 | 192,460 | — | — |
| 2006-10-13 | $20.85 | $20.85 | 176,160 | — | — |
| 2006-10-12 | $20.20 | $20.20 | 178,140 | — | — |
| 2006-10-11 | $19.80 | $19.80 | 177,800 | — | — |
| 2006-10-10 | $19.90 | $19.90 | 266,860 | — | — |
| 2006-10-09 | $20.55 | $20.55 | 89,380 | — | — |
| 2006-10-06 | $20.55 | $20.55 | 154,060 | — | — |
| 2006-10-05 | $20.70 | $20.70 | 234,560 | — | — |
| 2006-10-04 | $20.25 | $20.25 | 287,440 | — | — |
| 2006-10-03 | $20.35 | $20.35 | 255,820 | — | — |
| 2006-10-02 | $22.00 | $22.00 | 106,520 | — | — |
| 2006-09-29 | $21.75 | $21.75 | 65,860 | — | — |
| 2006-09-28 | $21.95 | $21.95 | 225,360 | — | — |
| 2006-09-27 | $22.20 | $22.20 | 284,720 | — | — |
| 2006-09-26 | $20.95 | $20.95 | 111,020 | — | — |
| 2006-09-25 | $20.20 | $20.20 | 218,320 | — | — |
| 2006-09-22 | $21.00 | $21.00 | 168,600 | — | — |
| 2006-09-21 | $21.25 | $21.25 | 183,500 | — | — |
| 2006-09-20 | $20.40 | $20.40 | 219,880 | — | — |
| 2006-09-19 | $20.35 | $20.35 | 246,060 | — | — |
| 2006-09-18 | $21.35 | $21.35 | 417,400 | — | — |
| 2006-09-15 | $20.90 | $20.90 | 464,700 | — | — |
| 2006-09-14 | $22.50 | $22.50 | 288,940 | — | — |
| 2006-09-13 | $21.95 | $21.95 | 272,660 | — | — |
| 2006-09-12 | $21.55 | $21.55 | 218,260 | — | — |
| 2006-09-11 | $22.05 | $22.05 | 390,000 | — | — |
| 2006-09-08 | $23.90 | $23.90 | 105,740 | — | — |
| 2006-09-07 | $24.15 | $24.15 | 142,000 | — | — |
| 2006-09-06 | $24.80 | $24.80 | 195,940 | — | — |
| 2006-09-05 | $24.70 | $24.70 | 258,600 | — | — |
| 2006-09-01 | $24.40 | $24.40 | 202,420 | — | — |
| 2006-08-31 | $24.65 | $24.65 | 273,300 | — | — |
| 2006-08-30 | $23.30 | $23.30 | 105,460 | — | — |
| 2006-08-29 | $23.80 | $23.80 | 102,980 | — | — |
| 2006-08-28 | $22.75 | $22.75 | 75,700 | — | — |
| 2006-08-25 | $23.25 | $23.25 | 47,380 | — | — |
| 2006-08-24 | $23.30 | $23.30 | 72,100 | — | — |
| 2006-08-23 | $23.30 | $23.30 | 80,940 | — | — |
| 2006-08-22 | $23.30 | $23.30 | 109,040 | — | — |
| 2006-08-21 | $22.60 | $22.60 | 103,940 | — | — |
| 2006-08-18 | $21.75 | $21.75 | 93,000 | — | — |
| 2006-08-17 | $21.90 | $21.90 | 104,720 | — | — |
| 2006-08-16 | $22.30 | $22.30 | 154,220 | — | — |
| 2006-08-15 | $22.15 | $22.15 | 77,120 | — | — |
| 2006-08-14 | $22.05 | $22.05 | 71,900 | — | — |
| 2006-08-11 | $22.35 | $22.35 | 73,620 | — | — |
| 2006-08-10 | $23.10 | $23.10 | 78,200 | — | — |
| 2006-08-09 | $23.50 | $23.50 | 107,480 | — | — |
| 2006-08-08 | $23.30 | $23.30 | 134,940 | — | — |
| 2006-08-07 | $23.90 | $23.90 | 171,640 | — | — |
| 2006-08-04 | $23.45 | $23.45 | 123,820 | — | — |
| 2006-08-03 | $24.05 | $24.05 | 242,760 | — | — |
| 2006-08-02 | $25.25 | $25.25 | 216,620 | — | — |
| 2006-08-01 | $24.80 | $24.80 | 145,900 | — | — |
| 2006-07-31 | $23.70 | $23.70 | 95,180 | — | — |
| 2006-07-28 | $24.05 | $24.05 | 72,900 | — | — |
| 2006-07-27 | $23.05 | $23.05 | 82,980 | — | — |
| 2006-07-26 | $23.55 | $23.55 | 155,200 | — | — |
| 2006-07-25 | $22.65 | $22.65 | 155,380 | — | — |
| 2006-07-24 | $21.95 | $21.95 | 103,100 | — | — |
| 2006-07-21 | $21.35 | $21.35 | 88,040 | — | — |
| 2006-07-20 | $21.75 | $21.75 | 110,200 | — | — |
| 2006-07-19 | $22.75 | $22.75 | 214,700 | — | — |
| 2006-07-18 | $22.20 | $22.20 | 138,160 | — | — |
| 2006-07-17 | $22.20 | $22.20 | 85,040 | — | — |
| 2006-07-14 | $23.50 | $23.50 | 82,220 | — | — |
| 2006-07-13 | $22.90 | $22.90 | 162,740 | — | — |
| 2006-07-12 | $23.55 | $23.55 | 234,220 | — | — |
| 2006-07-11 | $24.20 | $24.20 | 245,740 | — | — |
| 2006-07-10 | $24.00 | $24.00 | 73,820 | — | — |
| 2006-07-07 | $24.75 | $24.75 | 73,840 | — | — |
| 2006-07-06 | $25.10 | $25.10 | 90,380 | — | — |
| 2006-07-05 | $24.80 | $24.80 | 134,000 | — | — |
| 2006-07-03 | $24.55 | $24.55 | 70,320 | — | — |
| 2006-06-30 | $24.15 | $24.15 | 207,020 | — | — |
| 2006-06-29 | $23.75 | $23.75 | 148,340 | — | — |
| 2006-06-28 | $22.15 | $22.15 | 122,760 | — | — |
| 2006-06-27 | $22.60 | $22.60 | 121,460 | — | — |
| 2006-06-26 | $23.65 | $23.65 | 102,060 | — | — |
| 2006-06-23 | $23.35 | $23.35 | 139,060 | — | — |
| 2006-06-22 | $22.85 | $22.85 | 152,160 | — | — |
| 2006-06-21 | $23.05 | $23.05 | 175,060 | — | — |
| 2006-06-20 | $22.45 | $22.45 | 111,740 | — | — |
| 2006-06-19 | $21.35 | $21.35 | 118,020 | — | — |
| 2006-06-16 | $21.40 | $21.40 | 151,800 | — | — |
| 2006-06-15 | $22.80 | $22.80 | 171,300 | — | — |
| 2006-06-14 | $20.90 | $20.90 | 216,760 | — | — |
| 2006-06-13 | $20.85 | $20.85 | 468,180 | — | — |
| 2006-06-12 | $21.75 | $21.75 | 175,100 | — | — |
| 2006-06-09 | $23.00 | $23.00 | 107,440 | — | — |
| 2006-06-08 | $22.75 | $22.75 | 207,760 | — | — |
| 2006-06-07 | $23.55 | $23.55 | 121,420 | — | — |
| 2006-06-06 | $24.00 | $24.00 | 81,780 | — | — |
| 2006-06-05 | $24.35 | $24.35 | 128,880 | — | — |
| 2006-06-02 | $24.75 | $24.75 | 105,220 | — | — |
| 2006-06-01 | $24.75 | $24.75 | 154,680 | — | — |
| 2006-05-31 | $25.15 | $25.15 | 292,960 | — | — |
| 2006-05-30 | $24.25 | $24.25 | 237,500 | — | — |
| 2006-05-26 | $23.05 | $23.05 | 175,080 | — | — |
| 2006-05-25 | $23.30 | $23.30 | 176,700 | — | — |
| 2006-05-24 | $22.15 | $22.15 | 185,340 | — | — |
| 2006-05-23 | $22.30 | $22.30 | 342,800 | — | — |
| 2006-05-22 | $22.95 | $22.95 | 170,340 | — | — |
| 2006-05-19 | $23.40 | $23.40 | 223,300 | — | — |
| 2006-05-18 | $23.00 | $23.00 | 245,380 | — | — |
| 2006-05-17 | $23.35 | $23.35 | 253,620 | — | — |
| 2006-05-16 | $24.10 | $24.10 | 246,440 | — | — |
| 2006-05-15 | $24.15 | $24.15 | 248,000 | — | — |
| 2006-05-12 | $26.35 | $26.35 | 229,260 | — | — |
| 2006-05-11 | $27.50 | $27.50 | 446,580 | — | — |
| 2006-05-10 | $27.85 | $27.85 | 255,120 | — | — |
| 2006-05-09 | $27.25 | $27.25 | 213,140 | — | — |
| 2006-05-08 | $26.70 | $26.70 | 187,400 | — | — |
| 2006-05-05 | $26.70 | $26.70 | 167,120 | — | — |
| 2006-05-04 | $27.50 | $27.50 | 197,960 | — | — |
| 2006-05-03 | $27.30 | $27.30 | 257,600 | — | — |
| 2006-05-02 | $27.90 | $27.90 | 265,240 | — | — |
| 2006-05-01 | $26.95 | $26.95 | 168,480 | — | — |
| 2006-04-28 | $26.20 | $26.20 | 210,420 | — | — |
| 2006-04-27 | $25.30 | $25.30 | 207,940 | — | — |
| 2006-04-26 | $25.80 | $25.80 | 159,880 | — | — |
| 2006-04-25 | $25.80 | $25.80 | 215,080 | — | — |
| 2006-04-24 | $25.95 | $25.95 | 213,980 | — | — |
| 2006-04-21 | $25.95 | $25.95 | 188,280 | — | — |
| 2006-04-20 | $25.10 | $25.10 | 363,940 | — | — |
| 2006-04-19 | $26.30 | $26.30 | 256,800 | — | — |
| 2006-04-18 | $25.70 | $25.70 | 238,720 | — | — |
| 2006-04-17 | $25.25 | $25.25 | 208,980 | — | — |
| 2006-04-13 | $24.40 | $24.40 | 137,300 | — | — |
| 2006-04-12 | $24.75 | $24.75 | 165,440 | — | — |
| 2006-04-11 | $24.10 | $24.10 | 259,660 | — | — |
| 2006-04-10 | $24.35 | $24.35 | 279,500 | — | — |
| 2006-04-07 | $24.45 | $24.45 | 174,560 | — | — |
| 2006-04-06 | $25.20 | $25.20 | 243,280 | — | — |
| 2006-04-05 | $24.70 | $24.70 | 186,880 | — | — |
| 2006-04-04 | $24.55 | $24.55 | 175,340 | — | — |
| 2006-04-03 | $24.45 | $24.45 | 246,340 | — | — |
| 2006-03-31 | $23.90 | $23.90 | 253,280 | — | — |
| 2006-03-30 | $24.20 | $24.20 | 358,960 | — | — |
| 2006-03-29 | $22.90 | $22.90 | 189,000 | — | — |
| 2006-03-28 | $22.10 | $22.10 | 325,640 | — | — |
| 2006-03-27 | $22.75 | $22.75 | 579,460 | — | — |
| 2006-03-24 | $21.25 | $21.25 | 521,780 | — | — |
| 2006-03-23 | $19.65 | $19.65 | 255,560 | — | — |
| 2006-03-22 | $20.60 | $20.60 | 156,480 | — | — |
| 2006-03-21 | $20.75 | $20.75 | 148,800 | — | — |
| 2006-03-20 | $21.45 | $21.45 | 117,120 | — | — |
| 2006-03-17 | $21.75 | $21.75 | 218,800 | — | — |
| 2006-03-16 | $20.85 | $20.85 | 234,940 | — | — |
| 2006-03-15 | $21.50 | $21.50 | 140,660 | — | — |
| 2006-03-14 | $21.50 | $21.50 | 135,300 | — | — |
| 2006-03-13 | $21.35 | $21.35 | 126,520 | — | — |
| 2006-03-10 | $21.30 | $21.30 | 195,720 | — | — |
| 2006-03-09 | $20.75 | $20.75 | 178,280 | — | — |
| 2006-03-08 | $21.00 | $21.00 | 207,540 | — | — |
| 2006-03-07 | $21.50 | $21.50 | 138,620 | — | — |
| 2006-03-06 | $21.75 | $21.75 | 272,800 | — | — |
| 2006-03-03 | $23.00 | $23.00 | 251,760 | — | — |
| 2006-03-02 | $23.05 | $23.05 | 334,920 | — | — |
| 2006-03-01 | $22.25 | $22.25 | 270,700 | — | — |
| 2006-02-28 | $21.45 | $21.45 | 155,960 | — | — |
| 2006-02-27 | $21.30 | $21.30 | 224,320 | — | — |
| 2006-02-24 | $21.80 | $21.80 | 351,340 | — | — |
| 2006-02-23 | $22.65 | $22.65 | 120,400 | — | — |
| 2006-02-22 | $23.05 | $23.05 | 135,540 | — | — |
| 2006-02-21 | $23.40 | $23.40 | 274,780 | — | — |
| 2006-02-17 | $22.80 | $22.80 | 252,000 | — | — |
| 2006-02-16 | $22.80 | $22.80 | 194,020 | — | — |
| 2006-02-15 | $21.35 | $21.35 | 226,800 | — | — |
| 2006-02-14 | $21.95 | $21.95 | 231,880 | — | — |
| 2006-02-13 | $20.35 | $20.35 | 290,000 | — | — |
| 2006-02-10 | $21.50 | $21.50 | 273,400 | — | — |
| 2006-02-09 | $22.75 | $22.75 | 202,920 | — | — |
| 2006-02-08 | $22.00 | $22.00 | 237,320 | — | — |
| 2006-02-07 | $22.35 | $22.35 | 309,360 | — | — |
| 2006-02-06 | $24.20 | $24.20 | 190,880 | — | — |
| 2006-02-03 | $24.10 | $24.10 | 306,280 | — | — |
| 2006-02-02 | $25.20 | $25.20 | 471,180 | — | — |
| 2006-02-01 | $24.85 | $24.85 | 324,140 | — | — |
| 2006-01-31 | $25.40 | $25.40 | 480,140 | — | — |
| 2006-01-30 | $24.85 | $24.85 | 309,160 | — | — |
| 2006-01-27 | $24.40 | $24.40 | 267,060 | — | — |
| 2006-01-26 | $23.95 | $23.95 | 229,480 | — | — |
| 2006-01-25 | $24.40 | $24.40 | 321,420 | — | — |
| 2006-01-24 | $23.20 | $23.20 | 264,460 | — | — |
| 2006-01-23 | $23.30 | $23.30 | 320,520 | — | — |
| 2006-01-20 | $22.90 | $22.90 | 540,400 | — | — |
| 2006-01-19 | $25.00 | $25.00 | 573,120 | — | — |
| 2006-01-18 | $22.65 | $22.65 | 411,300 | — | — |
| 2006-01-17 | $24.25 | $24.25 | 384,320 | — | — |
| 2006-01-13 | $25.95 | $25.95 | 220,860 | — | — |
| 2006-01-12 | $25.25 | $25.25 | 217,260 | — | — |
| 2006-01-11 | $26.30 | $26.30 | 170,420 | — | — |
| 2006-01-10 | $26.30 | $26.30 | 122,140 | — | — |
| 2006-01-09 | $26.65 | $26.65 | 262,860 | — | — |
| 2006-01-06 | $27.00 | $27.00 | 284,920 | — | — |
| 2006-01-05 | $26.55 | $26.55 | 251,540 | — | — |
| 2006-01-04 | $27.10 | $27.10 | 261,920 | — | — |
| 2006-01-03 | $26.05 | $26.05 | 360,700 | — | — |