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
- 2005-03-29 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 | $24.60 | $28.10 | 36,100 | — | — |
| 2006-12-28 | $24.77 | $28.30 | 33,700 | — | — |
| 2006-12-27 | $24.69 | $28.21 | 23,700 | — | — |
| 2006-12-26 | $24.69 | $28.14 | 34,300 | — | — |
| 2006-12-22 | $24.55 | $27.98 | 30,000 | — | — |
| 2006-12-21 | $24.28 | $27.67 | 73,600 | — | — |
| 2006-12-20 | $24.25 | $27.64 | 40,200 | — | — |
| 2006-12-19 | $24.38 | $27.78 | 42,200 | — | — |
| 2006-12-18 | $24.10 | $27.47 | 40,100 | — | — |
| 2006-12-15 | $24.15 | $27.52 | 38,000 | — | — |
| 2006-12-14 | $24.48 | $27.90 | 38,500 | — | — |
| 2006-12-13 | $24.25 | $27.64 | 38,600 | — | — |
| 2006-12-12 | $24.16 | $27.53 | 46,600 | — | — |
| 2006-12-11 | $24.26 | $27.65 | 40,500 | — | — |
| 2006-12-08 | $24.46 | $27.72 | 50,600 | — | — |
| 2006-12-07 | $24.30 | $27.53 | 59,800 | — | — |
| 2006-12-06 | $24.55 | $27.82 | 34,200 | — | — |
| 2006-12-05 | $24.57 | $27.84 | 64,900 | — | — |
| 2006-12-04 | $24.55 | $27.82 | 39,300 | — | — |
| 2006-12-01 | $24.69 | $27.98 | 57,000 | — | — |
| 2006-11-30 | $24.70 | $27.99 | 76,300 | — | — |
| 2006-11-29 | $24.10 | $27.31 | 50,300 | — | — |
| 2006-11-28 | $24.05 | $27.25 | 57,000 | — | — |
| 2006-11-27 | $23.85 | $27.03 | 71,200 | — | — |
| 2006-11-24 | $23.95 | $27.14 | 41,300 | — | — |
| 2006-11-22 | $23.72 | $26.88 | 45,100 | — | — |
| 2006-11-21 | $23.80 | $26.97 | 66,300 | — | — |
| 2006-11-20 | $23.74 | $26.90 | 49,000 | — | — |
| 2006-11-17 | $23.58 | $26.72 | 59,000 | — | — |
| 2006-11-16 | $23.53 | $26.66 | 70,000 | — | — |
| 2006-11-15 | $23.85 | $27.03 | 42,500 | — | — |
| 2006-11-14 | $23.70 | $26.86 | 39,800 | — | — |
| 2006-11-13 | $23.70 | $26.86 | 46,200 | — | — |
| 2006-11-10 | $23.85 | $26.87 | 47,400 | — | — |
| 2006-11-09 | $23.90 | $26.92 | 56,800 | — | — |
| 2006-11-08 | $23.25 | $26.19 | 61,900 | — | — |
| 2006-11-07 | $23.14 | $26.07 | 70,900 | — | — |
| 2006-11-06 | $23.25 | $26.19 | 51,900 | — | — |
| 2006-11-03 | $23.45 | $26.42 | 57,600 | — | — |
| 2006-11-02 | $23.18 | $26.11 | 63,000 | — | — |
| 2006-11-01 | $23.26 | $26.20 | 69,800 | — | — |
| 2006-10-31 | $23.40 | $26.36 | 73,200 | — | — |
| 2006-10-30 | $23.38 | $26.34 | 82,000 | — | — |
| 2006-10-27 | $23.70 | $26.70 | 79,500 | — | — |
| 2006-10-26 | $23.50 | $26.47 | 99,500 | — | — |
| 2006-10-25 | $22.90 | $25.80 | 90,600 | — | — |
| 2006-10-24 | $22.80 | $25.68 | 78,200 | — | — |
| 2006-10-23 | $22.63 | $25.49 | 76,900 | — | — |
| 2006-10-20 | $22.85 | $25.74 | 57,300 | — | — |
| 2006-10-19 | $22.70 | $25.57 | 48,700 | — | — |
| 2006-10-18 | $22.45 | $25.29 | 59,800 | — | — |
| 2006-10-17 | $22.58 | $25.44 | 78,500 | — | — |
| 2006-10-16 | $22.50 | $25.35 | 65,700 | — | — |
| 2006-10-13 | $22.00 | $24.78 | 79,000 | — | — |
| 2006-10-12 | $21.75 | $24.34 | 71,800 | — | — |
| 2006-10-11 | $21.80 | $24.40 | 71,800 | — | — |
| 2006-10-10 | $21.60 | $24.18 | 59,700 | — | — |
| 2006-10-09 | $21.40 | $23.95 | 64,600 | — | — |
| 2006-10-06 | $21.24 | $23.77 | 92,300 | — | — |
| 2006-10-05 | $21.30 | $23.84 | 80,400 | — | — |
| 2006-10-04 | $21.00 | $23.50 | 201,500 | — | — |
| 2006-10-03 | $21.85 | $24.46 | 71,300 | — | — |
| 2006-10-02 | $22.48 | $25.16 | 34,200 | — | — |
| 2006-09-29 | $22.30 | $24.96 | 49,500 | — | — |
| 2006-09-28 | $22.30 | $24.96 | 57,000 | — | — |
| 2006-09-27 | $22.10 | $24.73 | 69,900 | — | — |
| 2006-09-26 | $21.75 | $24.34 | 92,400 | — | — |
| 2006-09-25 | $21.70 | $24.29 | 127,300 | — | — |
| 2006-09-22 | $21.70 | $24.29 | 50,000 | — | — |
| 2006-09-21 | $21.69 | $24.28 | 55,600 | — | — |
| 2006-09-20 | $21.60 | $24.18 | 93,200 | — | — |
| 2006-09-19 | $21.55 | $24.12 | 83,800 | — | — |
| 2006-09-18 | $21.42 | $23.97 | 73,600 | — | — |
| 2006-09-15 | $21.18 | $23.71 | 69,000 | — | — |
| 2006-09-14 | $21.15 | $23.67 | 72,900 | — | — |
| 2006-09-13 | $21.45 | $24.01 | 74,700 | — | — |
| 2006-09-12 | $21.16 | $23.53 | 117,700 | — | — |
| 2006-09-11 | $21.17 | $23.54 | 166,300 | — | — |
| 2006-09-08 | $21.98 | $24.44 | 59,300 | — | — |
| 2006-09-07 | $22.25 | $24.74 | 67,700 | — | — |
| 2006-09-06 | $22.60 | $25.13 | 45,300 | — | — |
| 2006-09-05 | $22.88 | $25.44 | 56,500 | — | — |
| 2006-09-01 | $22.70 | $25.24 | 29,700 | — | — |
| 2006-08-31 | $22.49 | $25.00 | 64,200 | — | — |
| 2006-08-30 | $22.35 | $24.85 | 71,400 | — | — |
| 2006-08-29 | $22.44 | $24.95 | 87,000 | — | — |
| 2006-08-28 | $22.80 | $25.35 | 77,300 | — | — |
| 2006-08-25 | $22.80 | $25.35 | 31,100 | — | — |
| 2006-08-24 | $22.55 | $25.07 | 47,400 | — | — |
| 2006-08-23 | $22.50 | $25.02 | 43,600 | — | — |
| 2006-08-22 | $22.39 | $24.89 | 55,300 | — | — |
| 2006-08-21 | $22.35 | $24.85 | 87,900 | — | — |
| 2006-08-18 | $22.04 | $24.50 | 34,500 | — | — |
| 2006-08-17 | $22.10 | $24.57 | 38,000 | — | — |
| 2006-08-16 | $22.16 | $24.64 | 43,800 | — | — |
| 2006-08-15 | $22.24 | $24.73 | 59,500 | — | — |
| 2006-08-14 | $22.22 | $24.55 | 56,200 | — | — |
| 2006-08-11 | $22.39 | $24.74 | 55,500 | — | — |
| 2006-08-10 | $22.39 | $24.74 | 48,600 | — | — |
| 2006-08-09 | $22.38 | $24.73 | 61,000 | — | — |
| 2006-08-08 | $22.25 | $24.58 | 43,000 | — | — |
| 2006-08-07 | $22.45 | $24.80 | 39,000 | — | — |
| 2006-08-04 | $22.10 | $24.42 | 50,100 | — | — |
| 2006-08-03 | $22.21 | $24.54 | 42,500 | — | — |
| 2006-08-02 | $22.30 | $24.64 | 66,400 | — | — |
| 2006-08-01 | $22.15 | $24.47 | 31,800 | — | — |
| 2006-07-31 | $21.99 | $24.29 | 66,300 | — | — |
| 2006-07-28 | $21.88 | $24.17 | 49,200 | — | — |
| 2006-07-27 | $21.72 | $24.00 | 49,200 | — | — |
| 2006-07-26 | $21.53 | $23.79 | 70,900 | — | — |
| 2006-07-25 | $21.47 | $23.72 | 41,300 | — | — |
| 2006-07-24 | $21.23 | $23.46 | 50,100 | — | — |
| 2006-07-21 | $21.39 | $23.63 | 45,700 | — | — |
| 2006-07-20 | $21.60 | $23.86 | 63,100 | — | — |
| 2006-07-19 | $22.00 | $24.31 | 43,300 | — | — |
| 2006-07-18 | $21.83 | $24.12 | 47,400 | — | — |
| 2006-07-17 | $22.10 | $24.42 | 53,100 | — | — |
| 2006-07-14 | $22.41 | $24.76 | 54,100 | — | — |
| 2006-07-13 | $22.28 | $24.62 | 42,700 | — | — |
| 2006-07-12 | $22.31 | $24.49 | 61,300 | — | — |
| 2006-07-11 | $22.30 | $24.48 | 56,400 | — | — |
| 2006-07-10 | $22.15 | $24.32 | 36,800 | — | — |
| 2006-07-07 | $22.32 | $24.50 | 29,500 | — | — |
| 2006-07-06 | $22.37 | $24.56 | 31,300 | — | — |
| 2006-07-05 | $22.43 | $24.63 | 61,100 | — | — |
| 2006-07-03 | $22.53 | $24.74 | 27,100 | — | — |
| 2006-06-30 | $22.25 | $24.43 | 57,300 | — | — |
| 2006-06-29 | $21.98 | $24.13 | 52,500 | — | — |
| 2006-06-28 | $21.68 | $23.80 | 40,600 | — | — |
| 2006-06-27 | $21.65 | $23.77 | 77,400 | — | — |
| 2006-06-26 | $21.45 | $23.55 | 77,000 | — | — |
| 2006-06-23 | $21.42 | $23.52 | 51,000 | — | — |
| 2006-06-22 | $21.14 | $23.21 | 52,100 | — | — |
| 2006-06-21 | $21.22 | $23.30 | 69,000 | — | — |
| 2006-06-20 | $20.99 | $23.04 | 54,000 | — | — |
| 2006-06-19 | $21.00 | $23.06 | 34,000 | — | — |
| 2006-06-16 | $21.52 | $23.63 | 73,400 | — | — |
| 2006-06-15 | $20.94 | $22.99 | 86,600 | — | — |
| 2006-06-14 | $19.98 | $21.94 | 87,400 | — | — |
| 2006-06-13 | $19.89 | $21.68 | 222,800 | — | — |
| 2006-06-12 | $21.22 | $23.13 | 88,900 | — | — |
| 2006-06-09 | $21.07 | $22.97 | 95,400 | — | — |
| 2006-06-08 | $21.15 | $23.06 | 135,900 | — | — |
| 2006-06-07 | $21.80 | $23.77 | 56,300 | — | — |
| 2006-06-06 | $22.07 | $24.06 | 51,400 | — | — |
| 2006-06-05 | $22.18 | $24.18 | 64,100 | — | — |
| 2006-06-02 | $22.26 | $24.27 | 59,800 | — | — |
| 2006-06-01 | $21.67 | $23.62 | 140,300 | — | — |
| 2006-05-31 | $22.63 | $24.67 | 40,200 | — | — |
| 2006-05-30 | $22.50 | $24.53 | 46,600 | — | — |
| 2006-05-26 | $22.49 | $24.52 | 59,000 | — | — |
| 2006-05-25 | $22.19 | $24.19 | 96,600 | — | — |
| 2006-05-24 | $21.49 | $23.43 | 78,200 | — | — |
| 2006-05-23 | $21.85 | $23.82 | 89,700 | — | — |
| 2006-05-22 | $21.50 | $23.44 | 153,400 | — | — |
| 2006-05-19 | $21.75 | $23.71 | 104,400 | — | — |
| 2006-05-18 | $22.55 | $24.58 | 54,400 | — | — |
| 2006-05-17 | $22.75 | $24.80 | 79,100 | — | — |
| 2006-05-16 | $22.86 | $24.92 | 55,200 | — | — |
| 2006-05-15 | $23.10 | $25.18 | 254,000 | — | — |
| 2006-05-12 | $23.09 | $25.17 | 74,700 | — | — |
| 2006-05-11 | $23.85 | $25.85 | 75,400 | — | — |
| 2006-05-10 | $23.92 | $25.92 | 52,000 | — | — |
| 2006-05-09 | $23.93 | $25.93 | 61,900 | — | — |
| 2006-05-08 | $23.60 | $25.58 | 54,900 | — | — |
| 2006-05-05 | $23.80 | $25.79 | 44,100 | — | — |
| 2006-05-04 | $23.69 | $25.67 | 65,100 | — | — |
| 2006-05-03 | $23.50 | $25.47 | 71,600 | — | — |
| 2006-05-02 | $23.64 | $25.62 | 105,100 | — | — |
| 2006-05-01 | $23.10 | $25.03 | 53,900 | — | — |
| 2006-04-28 | $23.08 | $25.01 | 63,600 | — | — |
| 2006-04-27 | $22.70 | $24.60 | 61,500 | — | — |
| 2006-04-26 | $22.77 | $24.68 | 94,500 | — | — |
| 2006-04-25 | $22.68 | $24.58 | 84,300 | — | — |
| 2006-04-24 | $22.74 | $24.64 | 72,500 | — | — |
| 2006-04-21 | $23.00 | $24.93 | 83,500 | — | — |
| 2006-04-20 | $22.75 | $24.66 | 77,800 | — | — |
| 2006-04-19 | $23.25 | $25.20 | 66,500 | — | — |
| 2006-04-18 | $23.09 | $25.02 | 113,900 | — | — |
| 2006-04-17 | $23.30 | $25.25 | 79,700 | — | — |
| 2006-04-13 | $22.87 | $24.79 | 46,600 | — | — |
| 2006-04-12 | $23.10 | $25.03 | 72,200 | — | — |
| 2006-04-11 | $23.06 | $24.99 | 75,300 | — | — |
| 2006-04-10 | $23.41 | $25.22 | 56,300 | — | — |
| 2006-04-07 | $23.60 | $25.42 | 69,500 | — | — |
| 2006-04-06 | $23.30 | $25.10 | 48,900 | — | — |
| 2006-04-05 | $23.21 | $25.00 | 87,900 | — | — |
| 2006-04-04 | $23.05 | $24.83 | 59,200 | — | — |
| 2006-04-03 | $23.20 | $24.99 | 71,200 | — | — |
| 2006-03-31 | $22.63 | $24.38 | 52,800 | — | — |
| 2006-03-30 | $22.88 | $24.65 | 84,700 | — | — |
| 2006-03-29 | $22.59 | $24.34 | 103,800 | — | — |
| 2006-03-28 | $22.47 | $24.21 | 76,400 | — | — |
| 2006-03-27 | $22.20 | $23.92 | 112,300 | — | — |
| 2006-03-24 | $22.10 | $23.81 | 59,900 | — | — |
| 2006-03-23 | $21.59 | $23.26 | 72,300 | — | — |
| 2006-03-22 | $21.64 | $23.31 | 53,500 | — | — |
| 2006-03-21 | $21.56 | $23.23 | 41,900 | — | — |
| 2006-03-20 | $21.80 | $23.48 | 61,200 | — | — |
| 2006-03-17 | $22.00 | $23.70 | 50,200 | — | — |
| 2006-03-16 | $21.95 | $23.65 | 64,200 | — | — |
| 2006-03-15 | $21.83 | $23.52 | 79,500 | — | — |
| 2006-03-14 | $22.07 | $23.62 | 52,400 | — | — |
| 2006-03-13 | $21.67 | $23.20 | 85,700 | — | — |
| 2006-03-10 | $21.45 | $22.96 | 120,800 | — | — |
| 2006-03-09 | $21.80 | $23.34 | 139,000 | — | — |
| 2006-03-08 | $22.36 | $23.93 | 59,100 | — | — |
| 2006-03-07 | $22.61 | $24.20 | 71,500 | — | — |
| 2006-03-06 | $22.75 | $24.35 | 61,600 | — | — |
| 2006-03-03 | $22.70 | $24.30 | 54,400 | — | — |
| 2006-03-02 | $22.95 | $24.57 | 53,800 | — | — |
| 2006-03-01 | $22.80 | $24.41 | 61,600 | — | — |
| 2006-02-28 | $22.40 | $23.98 | 63,400 | — | — |
| 2006-02-27 | $22.20 | $23.76 | 51,600 | — | — |
| 2006-02-24 | $22.60 | $24.19 | 84,500 | — | — |
| 2006-02-23 | $22.40 | $23.98 | 102,700 | — | — |
| 2006-02-22 | $22.60 | $24.19 | 71,800 | — | — |
| 2006-02-21 | $22.84 | $24.45 | 98,600 | — | — |
| 2006-02-17 | $22.39 | $23.97 | 63,200 | — | — |
| 2006-02-16 | $21.80 | $23.34 | 84,800 | — | — |
| 2006-02-15 | $21.56 | $23.08 | 90,300 | — | — |
| 2006-02-14 | $21.99 | $23.54 | 106,400 | — | — |
| 2006-02-13 | $21.52 | $23.04 | 150,500 | — | — |
| 2006-02-10 | $22.61 | $24.20 | 79,700 | — | — |
| 2006-02-09 | $22.80 | $24.41 | 83,400 | — | — |
| 2006-02-08 | $22.50 | $23.93 | 112,200 | — | — |
| 2006-02-07 | $22.75 | $24.20 | 147,700 | — | — |
| 2006-02-06 | $23.80 | $25.32 | 91,600 | — | — |
| 2006-02-03 | $23.28 | $24.76 | 110,300 | — | — |
| 2006-02-02 | $23.74 | $25.25 | 103,300 | — | — |
| 2006-02-01 | $23.90 | $25.42 | 94,400 | — | — |
| 2006-01-31 | $23.80 | $25.32 | 105,500 | — | — |
| 2006-01-30 | $23.50 | $25.00 | 87,500 | — | — |
| 2006-01-27 | $23.25 | $24.73 | 76,500 | — | — |
| 2006-01-26 | $23.12 | $24.59 | 73,200 | — | — |
| 2006-01-25 | $23.30 | $24.79 | 126,500 | — | — |
| 2006-01-24 | $23.20 | $24.68 | 71,500 | — | — |
| 2006-01-23 | $22.80 | $24.25 | 75,900 | — | — |
| 2006-01-20 | $22.85 | $24.31 | 79,600 | — | — |
| 2006-01-19 | $22.99 | $24.46 | 62,600 | — | — |
| 2006-01-18 | $22.65 | $24.09 | 80,900 | — | — |
| 2006-01-17 | $23.19 | $24.67 | 94,900 | — | — |
| 2006-01-13 | $22.80 | $24.25 | 76,500 | — | — |
| 2006-01-12 | $22.90 | $24.36 | 168,000 | — | — |
| 2006-01-11 | $22.55 | $23.84 | 74,600 | — | — |
| 2006-01-10 | $22.55 | $23.84 | 68,600 | — | — |
| 2006-01-09 | $22.80 | $24.10 | 63,200 | — | — |
| 2006-01-06 | $22.49 | $23.78 | 70,400 | — | — |
| 2006-01-05 | $22.14 | $23.41 | 83,100 | — | — |
| 2006-01-04 | $22.14 | $23.41 | 85,600 | — | — |
| 2006-01-03 | $22.10 | $23.36 | 70,800 | — | — |