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
- 1999-06-25 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 | $23.05 | $27.45 | 6,300 | — | — |
| 2006-12-28 | $23.34 | $27.80 | 21,500 | — | — |
| 2006-12-27 | $22.99 | $27.38 | 3,700 | — | — |
| 2006-12-26 | $23.00 | $27.40 | 4,500 | — | — |
| 2006-12-22 | $23.00 | $27.40 | 9,500 | — | — |
| 2006-12-21 | $22.99 | $27.38 | 5,200 | — | — |
| 2006-12-20 | $22.82 | $27.18 | 36,300 | — | — |
| 2006-12-19 | $23.16 | $27.59 | 9,200 | — | — |
| 2006-12-18 | $23.00 | $27.40 | 13,700 | — | — |
| 2006-12-15 | $23.49 | $27.98 | 8,400 | — | — |
| 2006-12-14 | $23.37 | $27.84 | 2,600 | — | — |
| 2006-12-13 | $23.37 | $27.84 | 8,900 | — | — |
| 2006-12-12 | $23.18 | $27.50 | 6,600 | — | — |
| 2006-12-11 | $23.15 | $27.47 | 10,000 | — | — |
| 2006-12-08 | $23.02 | $27.31 | 9,600 | — | — |
| 2006-12-07 | $23.22 | $27.55 | 25,200 | — | — |
| 2006-12-06 | $23.21 | $27.54 | 54,400 | — | — |
| 2006-12-05 | $23.25 | $27.59 | 13,300 | — | — |
| 2006-12-04 | $23.29 | $27.63 | 33,700 | — | — |
| 2006-12-01 | $23.63 | $28.04 | 10,200 | — | — |
| 2006-11-30 | $23.34 | $27.69 | 21,900 | — | — |
| 2006-11-29 | $23.38 | $27.74 | 14,900 | — | — |
| 2006-11-28 | $23.50 | $27.88 | 5,900 | — | — |
| 2006-11-27 | $23.05 | $27.35 | 33,700 | — | — |
| 2006-11-24 | $23.44 | $27.81 | 800 | — | — |
| 2006-11-22 | $23.41 | $27.78 | 9,500 | — | — |
| 2006-11-21 | $23.70 | $28.12 | 5,400 | — | — |
| 2006-11-20 | $23.54 | $27.93 | 6,500 | — | — |
| 2006-11-17 | $23.31 | $27.66 | 3,200 | — | — |
| 2006-11-16 | $23.45 | $27.82 | 18,500 | — | — |
| 2006-11-15 | $22.96 | $27.24 | 11,700 | — | — |
| 2006-11-14 | $22.76 | $27.00 | 29,700 | — | — |
| 2006-11-13 | $22.35 | $26.52 | 37,700 | — | — |
| 2006-11-10 | $22.52 | $26.72 | 4,100 | — | — |
| 2006-11-09 | $22.48 | $26.67 | 25,200 | — | — |
| 2006-11-08 | $22.48 | $26.67 | 43,700 | — | — |
| 2006-11-07 | $22.71 | $26.94 | 3,200 | — | — |
| 2006-11-06 | $22.65 | $26.87 | 7,300 | — | — |
| 2006-11-03 | $22.70 | $26.93 | 44,000 | — | — |
| 2006-11-02 | $23.09 | $27.40 | 8,600 | — | — |
| 2006-11-01 | $22.86 | $27.12 | 35,500 | — | — |
| 2006-10-31 | $23.07 | $27.37 | 23,800 | — | — |
| 2006-10-30 | $23.69 | $28.11 | 10,500 | — | — |
| 2006-10-27 | $22.65 | $26.87 | 18,200 | — | — |
| 2006-10-26 | $23.00 | $27.29 | 17,600 | — | — |
| 2006-10-25 | $22.13 | $26.26 | 14,800 | — | — |
| 2006-10-24 | $22.63 | $26.85 | 13,300 | — | — |
| 2006-10-23 | $22.77 | $27.02 | 12,900 | — | — |
| 2006-10-20 | $23.04 | $27.34 | 1,900 | — | — |
| 2006-10-19 | $23.45 | $27.82 | 5,400 | — | — |
| 2006-10-18 | $23.63 | $28.04 | 3,700 | — | — |
| 2006-10-17 | $23.92 | $28.38 | 4,500 | — | — |
| 2006-10-16 | $23.57 | $27.97 | 7,600 | — | — |
| 2006-10-13 | $23.95 | $28.42 | 6,100 | — | — |
| 2006-10-12 | $24.25 | $28.77 | 8,500 | — | — |
| 2006-10-11 | $23.60 | $28.00 | 7,900 | — | — |
| 2006-10-10 | $23.65 | $28.06 | 12,100 | — | — |
| 2006-10-09 | $23.39 | $27.75 | 3,200 | — | — |
| 2006-10-06 | $23.46 | $27.83 | 2,500 | — | — |
| 2006-10-05 | $23.71 | $28.13 | 16,900 | — | — |
| 2006-10-04 | $23.75 | $28.18 | 9,500 | — | — |
| 2006-10-03 | $23.10 | $27.41 | 45,900 | — | — |
| 2006-10-02 | $22.84 | $27.10 | 10,000 | — | — |
| 2006-09-29 | $23.36 | $27.72 | 17,200 | — | — |
| 2006-09-28 | $23.78 | $28.21 | 22,600 | — | — |
| 2006-09-27 | $23.95 | $28.42 | 12,000 | — | — |
| 2006-09-26 | $23.98 | $28.45 | 10,500 | — | — |
| 2006-09-25 | $24.18 | $28.69 | 15,800 | — | — |
| 2006-09-22 | $24.72 | $29.33 | 20,200 | — | — |
| 2006-09-21 | $24.45 | $29.01 | 9,300 | — | — |
| 2006-09-20 | $24.28 | $28.81 | 9,600 | — | — |
| 2006-09-19 | $24.71 | $29.32 | 24,700 | — | — |
| 2006-09-18 | $24.63 | $29.22 | 22,200 | — | — |
| 2006-09-15 | $24.70 | $29.31 | 22,000 | — | — |
| 2006-09-14 | $24.57 | $29.15 | 36,600 | — | — |
| 2006-09-13 | $24.65 | $29.25 | 15,000 | — | — |
| 2006-09-12 | $24.63 | $29.12 | 26,700 | — | — |
| 2006-09-11 | $24.61 | $29.09 | 22,300 | — | — |
| 2006-09-08 | $24.66 | $29.15 | 28,800 | — | — |
| 2006-09-07 | $24.63 | $29.12 | 18,100 | — | — |
| 2006-09-06 | $24.68 | $29.18 | 37,000 | — | — |
| 2006-09-05 | $24.44 | $28.89 | 41,600 | — | — |
| 2006-09-01 | $25.00 | $29.55 | 15,900 | — | — |
| 2006-08-31 | $24.98 | $29.53 | 62,200 | — | — |
| 2006-08-30 | $25.12 | $29.70 | 87,800 | — | — |
| 2006-08-29 | $24.78 | $29.29 | 53,600 | — | — |
| 2006-08-28 | $23.77 | $28.10 | 61,700 | — | — |
| 2006-08-25 | $23.34 | $27.59 | 56,000 | — | — |
| 2006-08-24 | $22.91 | $27.08 | 77,400 | — | — |
| 2006-08-23 | $22.35 | $26.42 | 31,300 | — | — |
| 2006-08-22 | $22.31 | $26.37 | 142,500 | — | — |
| 2006-08-21 | $23.14 | $27.35 | 37,100 | — | — |
| 2006-08-18 | $23.25 | $27.48 | 31,800 | — | — |
| 2006-08-17 | $23.18 | $27.40 | 58,700 | — | — |
| 2006-08-16 | $23.00 | $27.19 | 66,600 | — | — |
| 2006-08-15 | $23.09 | $27.30 | 95,000 | — | — |
| 2006-08-14 | $22.72 | $26.86 | 66,900 | — | — |
| 2006-08-11 | $22.30 | $26.36 | 76,400 | — | — |
| 2006-08-10 | $22.39 | $26.47 | 44,700 | — | — |
| 2006-08-09 | $22.32 | $26.39 | 73,000 | — | — |
| 2006-08-08 | $22.36 | $26.43 | 79,000 | — | — |
| 2006-08-07 | $21.80 | $25.77 | 129,300 | — | — |
| 2006-08-04 | $20.65 | $24.41 | 49,300 | — | — |
| 2006-08-03 | $20.36 | $24.07 | 45,600 | — | — |
| 2006-08-02 | $20.46 | $24.19 | 121,500 | — | — |
| 2006-08-01 | $20.28 | $23.97 | 82,800 | — | — |
| 2006-07-31 | $20.14 | $23.81 | 51,100 | — | — |
| 2006-07-28 | $20.39 | $24.10 | 89,900 | — | — |
| 2006-07-27 | $19.23 | $22.73 | 9,000 | — | — |
| 2006-07-26 | $19.75 | $23.35 | 6,400 | — | — |
| 2006-07-25 | $19.68 | $23.26 | 27,900 | — | — |
| 2006-07-24 | $19.80 | $23.41 | 21,500 | — | — |
| 2006-07-21 | $19.35 | $22.87 | 19,400 | — | — |
| 2006-07-20 | $19.96 | $23.60 | 10,100 | — | — |
| 2006-07-19 | $19.98 | $23.62 | 5,800 | — | — |
| 2006-07-18 | $19.80 | $23.41 | 15,000 | — | — |
| 2006-07-17 | $19.99 | $23.63 | 14,500 | — | — |
| 2006-07-14 | $20.00 | $23.64 | 10,900 | — | — |
| 2006-07-13 | $20.18 | $23.86 | 25,200 | — | — |
| 2006-07-12 | $20.39 | $24.10 | 34,100 | — | — |
| 2006-07-11 | $20.45 | $24.17 | 13,500 | — | — |
| 2006-07-10 | $20.42 | $24.14 | 29,000 | — | — |
| 2006-07-07 | $20.40 | $24.12 | 28,800 | — | — |
| 2006-07-06 | $20.49 | $24.22 | 62,900 | — | — |
| 2006-07-05 | $20.81 | $24.60 | 129,800 | — | — |
| 2006-07-03 | $20.78 | $24.56 | 138,500 | — | — |
| 2006-06-30 | $20.86 | $24.66 | 1,357,500 | — | — |
| 2006-06-29 | $18.81 | $22.24 | 49,300 | — | — |
| 2006-06-28 | $17.78 | $21.02 | 31,100 | — | — |
| 2006-06-27 | $18.08 | $21.37 | 23,100 | — | — |
| 2006-06-26 | $18.32 | $21.66 | 12,000 | — | — |
| 2006-06-23 | $18.14 | $21.44 | 58,500 | — | — |
| 2006-06-22 | $18.52 | $21.89 | 57,300 | — | — |
| 2006-06-21 | $18.62 | $22.01 | 23,200 | — | — |
| 2006-06-20 | $18.50 | $21.87 | 34,600 | — | — |
| 2006-06-19 | $18.56 | $21.94 | 39,600 | — | — |
| 2006-06-16 | $18.73 | $22.14 | 114,500 | — | — |
| 2006-06-15 | $18.98 | $22.44 | 21,000 | — | — |
| 2006-06-14 | $18.48 | $21.85 | 23,200 | — | — |
| 2006-06-13 | $18.72 | $22.13 | 74,900 | — | — |
| 2006-06-12 | $19.00 | $22.37 | 9,800 | — | — |
| 2006-06-09 | $18.99 | $22.35 | 15,800 | — | — |
| 2006-06-08 | $19.06 | $22.44 | 17,600 | — | — |
| 2006-06-07 | $19.04 | $22.41 | 23,800 | — | — |
| 2006-06-06 | $18.82 | $22.15 | 24,800 | — | — |
| 2006-06-05 | $19.09 | $22.47 | 114,200 | — | — |
| 2006-06-02 | $19.21 | $22.61 | 135,900 | — | — |
| 2006-06-01 | $19.11 | $22.50 | 55,900 | — | — |
| 2006-05-31 | $18.94 | $22.30 | 61,900 | — | — |
| 2006-05-30 | $18.83 | $22.17 | 11,800 | — | — |
| 2006-05-26 | $19.33 | $22.75 | 15,000 | — | — |
| 2006-05-25 | $19.54 | $23.00 | 20,000 | — | — |
| 2006-05-24 | $19.18 | $22.58 | 92,800 | — | — |
| 2006-05-23 | $18.25 | $21.48 | 28,600 | — | — |
| 2006-05-22 | $17.71 | $20.85 | 45,500 | — | — |
| 2006-05-19 | $17.98 | $21.17 | 43,600 | — | — |
| 2006-05-18 | $17.90 | $21.07 | 38,900 | — | — |
| 2006-05-17 | $17.60 | $20.72 | 51,100 | — | — |
| 2006-05-16 | $18.00 | $21.19 | 8,600 | — | — |
| 2006-05-15 | $17.97 | $21.15 | 12,900 | — | — |
| 2006-05-12 | $18.22 | $21.45 | 16,000 | — | — |
| 2006-05-11 | $18.64 | $21.94 | 18,500 | — | — |
| 2006-05-10 | $18.86 | $22.20 | 25,900 | — | — |
| 2006-05-09 | $19.11 | $22.50 | 10,700 | — | — |
| 2006-05-08 | $19.37 | $22.80 | 17,400 | — | — |
| 2006-05-05 | $19.64 | $23.12 | 5,300 | — | — |
| 2006-05-04 | $19.54 | $23.00 | 7,700 | — | — |
| 2006-05-03 | $19.70 | $23.19 | 11,900 | — | — |
| 2006-05-02 | $19.71 | $23.20 | 9,600 | — | — |
| 2006-05-01 | $19.60 | $23.07 | 34,000 | — | — |
| 2006-04-28 | $19.29 | $22.71 | 20,600 | — | — |
| 2006-04-27 | $19.56 | $23.03 | 88,800 | — | — |
| 2006-04-26 | $19.48 | $22.93 | 8,500 | — | — |
| 2006-04-25 | $19.36 | $22.79 | 92,900 | — | — |
| 2006-04-24 | $19.30 | $22.72 | 21,100 | — | — |
| 2006-04-21 | $19.18 | $22.58 | 10,000 | — | — |
| 2006-04-20 | $19.26 | $22.67 | 15,800 | — | — |
| 2006-04-19 | $19.52 | $22.98 | 22,900 | — | — |
| 2006-04-18 | $19.26 | $22.67 | 18,700 | — | — |
| 2006-04-17 | $19.00 | $22.37 | 14,700 | — | — |
| 2006-04-13 | $18.78 | $22.11 | 32,600 | — | — |
| 2006-04-12 | $18.39 | $21.65 | 6,600 | — | — |
| 2006-04-11 | $18.24 | $21.47 | 12,200 | — | — |
| 2006-04-10 | $19.02 | $22.39 | 11,200 | — | — |
| 2006-04-07 | $19.06 | $22.44 | 14,300 | — | — |
| 2006-04-06 | $19.10 | $22.48 | 37,100 | — | — |
| 2006-04-05 | $18.24 | $21.47 | 28,000 | — | — |
| 2006-04-04 | $18.35 | $21.60 | 21,200 | — | — |
| 2006-04-03 | $18.52 | $21.80 | 17,300 | — | — |
| 2006-03-31 | $18.89 | $22.24 | 15,800 | — | — |
| 2006-03-30 | $18.55 | $21.84 | 26,500 | — | — |
| 2006-03-29 | $18.57 | $21.86 | 14,000 | — | — |
| 2006-03-28 | $18.45 | $21.72 | 20,700 | — | — |
| 2006-03-27 | $18.69 | $22.00 | 8,600 | — | — |
| 2006-03-24 | $18.98 | $22.34 | 3,700 | — | — |
| 2006-03-23 | $18.85 | $22.19 | 17,800 | — | — |
| 2006-03-22 | $18.59 | $21.88 | 9,200 | — | — |
| 2006-03-21 | $18.56 | $21.85 | 16,000 | — | — |
| 2006-03-20 | $18.81 | $22.14 | 16,800 | — | — |
| 2006-03-17 | $19.07 | $22.45 | 63,200 | — | — |
| 2006-03-16 | $19.30 | $22.72 | 12,600 | — | — |
| 2006-03-15 | $19.07 | $22.45 | 16,900 | — | — |
| 2006-03-14 | $18.93 | $22.28 | 14,500 | — | — |
| 2006-03-13 | $19.05 | $22.42 | 13,400 | — | — |
| 2006-03-10 | $18.75 | $21.98 | 3,900 | — | — |
| 2006-03-09 | $18.43 | $21.60 | 15,200 | — | — |
| 2006-03-08 | $18.42 | $21.59 | 38,300 | — | — |
| 2006-03-07 | $18.75 | $21.98 | 12,000 | — | — |
| 2006-03-06 | $18.96 | $22.22 | 11,100 | — | — |
| 2006-03-03 | $19.08 | $22.36 | 6,300 | — | — |
| 2006-03-02 | $19.00 | $22.27 | 8,600 | — | — |
| 2006-03-01 | $19.41 | $22.75 | 20,700 | — | — |
| 2006-02-28 | $19.12 | $22.41 | 11,300 | — | — |
| 2006-02-27 | $19.60 | $22.97 | 3,700 | — | — |
| 2006-02-24 | $19.80 | $23.21 | 17,300 | — | — |
| 2006-02-23 | $19.73 | $23.13 | 16,100 | — | — |
| 2006-02-22 | $19.97 | $23.41 | 6,200 | — | — |
| 2006-02-21 | $19.32 | $22.65 | 5,200 | — | — |
| 2006-02-17 | $19.69 | $23.08 | 12,100 | — | — |
| 2006-02-16 | $19.96 | $23.40 | 6,000 | — | — |
| 2006-02-15 | $19.45 | $22.80 | 8,800 | — | — |
| 2006-02-14 | $19.10 | $22.39 | 14,500 | — | — |
| 2006-02-13 | $18.93 | $22.19 | 4,300 | — | — |
| 2006-02-10 | $19.37 | $22.70 | 6,600 | — | — |
| 2006-02-09 | $19.11 | $22.40 | 3,500 | — | — |
| 2006-02-08 | $19.25 | $22.56 | 10,700 | — | — |
| 2006-02-07 | $18.99 | $22.26 | 6,100 | — | — |
| 2006-02-06 | $19.44 | $22.79 | 6,900 | — | — |
| 2006-02-03 | $19.68 | $23.07 | 15,900 | — | — |
| 2006-02-02 | $19.44 | $22.79 | 16,600 | — | — |
| 2006-02-01 | $20.61 | $24.16 | 3,100 | — | — |
| 2006-01-31 | $20.92 | $24.52 | 8,900 | — | — |
| 2006-01-30 | $20.86 | $24.45 | 7,000 | — | — |
| 2006-01-27 | $21.17 | $24.81 | 47,700 | — | — |
| 2006-01-26 | $20.58 | $24.12 | 15,700 | — | — |
| 2006-01-25 | $20.33 | $23.83 | 14,900 | — | — |
| 2006-01-24 | $20.65 | $24.20 | 16,500 | — | — |
| 2006-01-23 | $19.90 | $23.33 | 4,200 | — | — |
| 2006-01-20 | $19.59 | $22.96 | 8,600 | — | — |
| 2006-01-19 | $20.00 | $23.44 | 4,400 | — | — |
| 2006-01-18 | $19.59 | $22.96 | 10,000 | — | — |
| 2006-01-17 | $19.99 | $23.43 | 6,600 | — | — |
| 2006-01-13 | $19.53 | $22.89 | 6,900 | — | — |
| 2006-01-12 | $19.54 | $22.90 | 1,900 | — | — |
| 2006-01-11 | $19.52 | $22.88 | 7,900 | — | — |
| 2006-01-10 | $19.94 | $23.37 | 4,300 | — | — |
| 2006-01-09 | $19.69 | $23.08 | 12,000 | — | — |
| 2006-01-06 | $19.96 | $23.40 | 6,400 | — | — |
| 2006-01-05 | $19.49 | $22.84 | 9,800 | — | — |
| 2006-01-04 | $19.64 | $23.02 | 3,200 | — | — |
| 2006-01-03 | $19.53 | $22.89 | 19,700 | — | — |