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
- 2005-09-29 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 | $25.98 | $28.14 | 25,600 | — | — |
| 2006-12-28 | $25.80 | $27.95 | 11,000 | — | — |
| 2006-12-27 | $25.70 | $27.84 | 27,100 | — | — |
| 2006-12-26 | $24.93 | $27.00 | 7,000 | — | — |
| 2006-12-22 | $25.00 | $27.08 | 21,800 | — | — |
| 2006-12-21 | $24.91 | $26.98 | 22,700 | — | — |
| 2006-12-20 | $24.59 | $26.64 | 3,400 | — | — |
| 2006-12-19 | $24.64 | $26.69 | 6,200 | — | — |
| 2006-12-18 | $24.77 | $26.83 | 12,600 | — | — |
| 2006-12-15 | $24.70 | $26.76 | 175,000 | — | — |
| 2006-12-14 | $24.51 | $26.55 | 9,100 | — | — |
| 2006-12-13 | $24.70 | $26.76 | 12,900 | — | — |
| 2006-12-12 | $24.75 | $26.81 | 31,500 | — | — |
| 2006-12-11 | $24.74 | $26.80 | 37,200 | — | — |
| 2006-12-08 | $24.71 | $26.77 | 39,200 | — | — |
| 2006-12-07 | $24.86 | $26.93 | 24,900 | — | — |
| 2006-12-06 | $24.90 | $26.97 | 21,000 | — | — |
| 2006-12-05 | $24.95 | $27.03 | 30,700 | — | — |
| 2006-12-04 | $24.25 | $26.27 | 19,900 | — | — |
| 2006-12-01 | $23.59 | $25.55 | 29,500 | — | — |
| 2006-11-30 | $23.60 | $25.56 | 10,800 | — | — |
| 2006-11-29 | $23.61 | $25.57 | 13,400 | — | — |
| 2006-11-28 | $23.70 | $25.67 | 39,000 | — | — |
| 2006-11-27 | $23.51 | $25.47 | 21,600 | — | — |
| 2006-11-24 | $23.75 | $25.73 | 16,500 | — | — |
| 2006-11-22 | $23.92 | $25.91 | 14,200 | — | — |
| 2006-11-21 | $24.00 | $26.00 | 17,400 | — | — |
| 2006-11-20 | $23.82 | $25.80 | 32,800 | — | — |
| 2006-11-17 | $23.84 | $25.82 | 25,800 | — | — |
| 2006-11-16 | $23.95 | $25.94 | 22,900 | — | — |
| 2006-11-15 | $24.38 | $26.41 | 25,100 | — | — |
| 2006-11-14 | $24.28 | $26.30 | 18,300 | — | — |
| 2006-11-13 | $24.40 | $26.43 | 44,900 | — | — |
| 2006-11-10 | $23.70 | $25.67 | 10,800 | — | — |
| 2006-11-09 | $23.50 | $25.46 | 48,400 | — | — |
| 2006-11-08 | $22.27 | $24.12 | 14,600 | — | — |
| 2006-11-07 | $22.12 | $23.96 | 23,200 | — | — |
| 2006-11-06 | $21.90 | $23.72 | 17,700 | — | — |
| 2006-11-03 | $21.85 | $23.67 | 32,200 | — | — |
| 2006-11-02 | $22.10 | $23.94 | 13,700 | — | — |
| 2006-11-01 | $21.96 | $23.79 | 47,300 | — | — |
| 2006-10-31 | $22.65 | $24.05 | 45,200 | — | — |
| 2006-10-30 | $22.65 | $24.05 | 15,900 | — | — |
| 2006-10-27 | $22.70 | $24.11 | 65,300 | — | — |
| 2006-10-26 | $22.60 | $24.00 | 15,100 | — | — |
| 2006-10-25 | $22.50 | $23.89 | 79,700 | — | — |
| 2006-10-24 | $22.40 | $23.79 | 18,500 | — | — |
| 2006-10-23 | $22.36 | $23.74 | 11,900 | — | — |
| 2006-10-20 | $22.25 | $23.63 | 46,000 | — | — |
| 2006-10-19 | $22.19 | $23.56 | 49,200 | — | — |
| 2006-10-18 | $22.22 | $23.60 | 21,200 | — | — |
| 2006-10-17 | $22.00 | $23.36 | 18,900 | — | — |
| 2006-10-16 | $21.87 | $23.22 | 39,600 | — | — |
| 2006-10-13 | $22.15 | $23.52 | 38,000 | — | — |
| 2006-10-12 | $22.17 | $23.54 | 18,000 | — | — |
| 2006-10-11 | $22.12 | $23.49 | 9,400 | — | — |
| 2006-10-10 | $22.07 | $23.44 | 21,400 | — | — |
| 2006-10-09 | $22.25 | $23.63 | 35,900 | — | — |
| 2006-10-06 | $22.20 | $23.58 | 11,200 | — | — |
| 2006-10-05 | $22.30 | $23.68 | 18,000 | — | — |
| 2006-10-04 | $22.05 | $23.42 | 31,300 | — | — |
| 2006-10-03 | $22.29 | $23.67 | 19,100 | — | — |
| 2006-10-02 | $22.50 | $23.89 | 52,400 | — | — |
| 2006-09-29 | $22.45 | $23.84 | 47,200 | — | — |
| 2006-09-28 | $22.40 | $23.79 | 61,200 | — | — |
| 2006-09-27 | $22.47 | $23.86 | 38,500 | — | — |
| 2006-09-26 | $22.65 | $24.05 | 23,700 | — | — |
| 2006-09-25 | $22.50 | $23.89 | 27,300 | — | — |
| 2006-09-22 | $22.40 | $23.79 | 6,700 | — | — |
| 2006-09-21 | $22.30 | $23.68 | 24,000 | — | — |
| 2006-09-20 | $22.40 | $23.79 | 12,200 | — | — |
| 2006-09-19 | $22.75 | $24.16 | 13,300 | — | — |
| 2006-09-18 | $22.50 | $23.89 | 33,300 | — | — |
| 2006-09-15 | $22.54 | $23.94 | 14,300 | — | — |
| 2006-09-14 | $22.48 | $23.87 | 20,600 | — | — |
| 2006-09-13 | $22.40 | $23.79 | 14,300 | — | — |
| 2006-09-12 | $22.30 | $23.68 | 13,300 | — | — |
| 2006-09-11 | $22.19 | $23.56 | 12,600 | — | — |
| 2006-09-08 | $22.30 | $23.68 | 16,200 | — | — |
| 2006-09-07 | $22.35 | $23.73 | 10,100 | — | — |
| 2006-09-06 | $22.30 | $23.68 | 15,900 | — | — |
| 2006-09-05 | $22.35 | $23.73 | 35,100 | — | — |
| 2006-09-01 | $22.30 | $23.68 | 29,700 | — | — |
| 2006-08-31 | $22.28 | $23.66 | 30,700 | — | — |
| 2006-08-30 | $22.18 | $23.55 | 23,600 | — | — |
| 2006-08-29 | $22.10 | $23.47 | 39,200 | — | — |
| 2006-08-28 | $22.15 | $23.52 | 20,500 | — | — |
| 2006-08-25 | $22.15 | $23.52 | 12,100 | — | — |
| 2006-08-24 | $22.10 | $23.47 | 13,300 | — | — |
| 2006-08-23 | $22.02 | $23.38 | 49,500 | — | — |
| 2006-08-22 | $21.88 | $23.24 | 10,300 | — | — |
| 2006-08-21 | $22.01 | $23.37 | 18,200 | — | — |
| 2006-08-18 | $22.00 | $23.36 | 27,000 | — | — |
| 2006-08-17 | $22.00 | $23.36 | 16,900 | — | — |
| 2006-08-16 | $21.96 | $23.32 | 6,000 | — | — |
| 2006-08-15 | $21.95 | $23.31 | 7,800 | — | — |
| 2006-08-14 | $21.95 | $23.31 | 13,900 | — | — |
| 2006-08-11 | $21.95 | $23.31 | 12,200 | — | — |
| 2006-08-10 | $22.05 | $23.42 | 43,700 | — | — |
| 2006-08-09 | $21.66 | $23.00 | 10,300 | — | — |
| 2006-08-08 | $21.85 | $23.20 | 12,600 | — | — |
| 2006-08-07 | $21.83 | $23.18 | 15,400 | — | — |
| 2006-08-04 | $21.75 | $23.10 | 10,600 | — | — |
| 2006-08-03 | $21.41 | $22.74 | 10,700 | — | — |
| 2006-08-02 | $21.45 | $22.78 | 21,100 | — | — |
| 2006-08-01 | $21.58 | $22.92 | 34,200 | — | — |
| 2006-07-31 | $21.65 | $22.53 | 35,200 | — | — |
| 2006-07-28 | $21.55 | $22.42 | 15,600 | — | — |
| 2006-07-27 | $21.55 | $22.42 | 18,300 | — | — |
| 2006-07-26 | $21.40 | $22.27 | 15,800 | — | — |
| 2006-07-25 | $21.67 | $22.55 | 20,400 | — | — |
| 2006-07-24 | $21.30 | $22.16 | 21,300 | — | — |
| 2006-07-21 | $20.90 | $21.75 | 7,300 | — | — |
| 2006-07-20 | $20.70 | $21.54 | 2,700 | — | — |
| 2006-07-19 | $20.58 | $21.41 | 14,800 | — | — |
| 2006-07-18 | $20.60 | $21.43 | 4,400 | — | — |
| 2006-07-17 | $20.42 | $21.25 | 4,500 | — | — |
| 2006-07-14 | $20.45 | $21.28 | 12,700 | — | — |
| 2006-07-13 | $20.45 | $21.28 | 29,300 | — | — |
| 2006-07-12 | $20.21 | $21.03 | 6,400 | — | — |
| 2006-07-11 | $20.13 | $20.94 | 12,800 | — | — |
| 2006-07-10 | $20.19 | $21.01 | 38,900 | — | — |
| 2006-07-07 | $20.21 | $21.03 | 5,100 | — | — |
| 2006-07-06 | $20.32 | $21.14 | 3,200 | — | — |
| 2006-07-05 | $20.30 | $21.12 | 8,800 | — | — |
| 2006-07-03 | $20.30 | $21.12 | 12,200 | — | — |
| 2006-06-30 | $20.43 | $21.26 | 13,900 | — | — |
| 2006-06-29 | $20.45 | $21.28 | 16,200 | — | — |
| 2006-06-28 | $20.05 | $20.86 | 12,500 | — | — |
| 2006-06-27 | $20.33 | $21.15 | 12,700 | — | — |
| 2006-06-26 | $20.38 | $21.20 | 20,300 | — | — |
| 2006-06-23 | $20.40 | $21.23 | 16,400 | — | — |
| 2006-06-22 | $20.24 | $21.06 | 4,400 | — | — |
| 2006-06-21 | $20.17 | $20.99 | 10,800 | — | — |
| 2006-06-20 | $20.30 | $21.12 | 7,200 | — | — |
| 2006-06-19 | $20.30 | $21.12 | 8,800 | — | — |
| 2006-06-16 | $20.21 | $21.03 | 11,500 | — | — |
| 2006-06-15 | $20.25 | $21.07 | 13,200 | — | — |
| 2006-06-14 | $20.23 | $21.05 | 10,200 | — | — |
| 2006-06-13 | $20.30 | $21.12 | 29,000 | — | — |
| 2006-06-12 | $20.50 | $21.33 | 9,600 | — | — |
| 2006-06-09 | $20.35 | $21.17 | 5,500 | — | — |
| 2006-06-08 | $20.50 | $21.33 | 16,600 | — | — |
| 2006-06-07 | $20.50 | $21.33 | 7,500 | — | — |
| 2006-06-06 | $20.60 | $21.43 | 9,100 | — | — |
| 2006-06-05 | $20.80 | $21.64 | 6,000 | — | — |
| 2006-06-02 | $20.50 | $21.33 | 15,700 | — | — |
| 2006-06-01 | $20.28 | $21.10 | 9,600 | — | — |
| 2006-05-31 | $20.66 | $21.50 | 11,900 | — | — |
| 2006-05-30 | $20.70 | $21.54 | 5,700 | — | — |
| 2006-05-26 | $20.80 | $21.64 | 12,100 | — | — |
| 2006-05-25 | $20.74 | $21.58 | 18,200 | — | — |
| 2006-05-24 | $20.36 | $21.18 | 9,300 | — | — |
| 2006-05-23 | $20.55 | $21.38 | 31,600 | — | — |
| 2006-05-22 | $20.26 | $21.08 | 9,900 | — | — |
| 2006-05-19 | $20.16 | $20.98 | 18,200 | — | — |
| 2006-05-18 | $20.15 | $20.97 | 10,200 | — | — |
| 2006-05-17 | $20.20 | $21.02 | 29,600 | — | — |
| 2006-05-16 | $20.30 | $21.12 | 19,300 | — | — |
| 2006-05-15 | $20.32 | $21.14 | 7,900 | — | — |
| 2006-05-12 | $20.30 | $21.12 | 39,600 | — | — |
| 2006-05-11 | $20.95 | $21.80 | 26,900 | — | — |
| 2006-05-10 | $21.10 | $21.95 | 21,400 | — | — |
| 2006-05-09 | $20.92 | $21.77 | 37,000 | — | — |
| 2006-05-08 | $20.90 | $21.75 | 29,400 | — | — |
| 2006-05-05 | $21.00 | $21.85 | 43,300 | — | — |
| 2006-05-04 | $21.05 | $21.90 | 9,100 | — | — |
| 2006-05-03 | $20.98 | $21.83 | 20,200 | — | — |
| 2006-05-02 | $20.90 | $21.75 | 9,800 | — | — |
| 2006-05-01 | $21.59 | $22.02 | 14,600 | — | — |
| 2006-04-28 | $21.70 | $22.13 | 19,200 | — | — |
| 2006-04-27 | $21.49 | $21.92 | 12,300 | — | — |
| 2006-04-26 | $21.08 | $21.50 | 5,400 | — | — |
| 2006-04-25 | $20.98 | $21.40 | 10,500 | — | — |
| 2006-04-24 | $20.85 | $21.27 | 16,500 | — | — |
| 2006-04-21 | $20.97 | $21.39 | 10,400 | — | — |
| 2006-04-20 | $20.78 | $21.20 | 9,500 | — | — |
| 2006-04-19 | $20.75 | $21.16 | 16,900 | — | — |
| 2006-04-18 | $20.85 | $21.27 | 19,600 | — | — |
| 2006-04-17 | $20.95 | $21.37 | 10,500 | — | — |
| 2006-04-13 | $21.10 | $21.52 | 30,700 | — | — |
| 2006-04-12 | $21.49 | $21.92 | 24,700 | — | — |
| 2006-04-11 | $21.30 | $21.73 | 7,600 | — | — |
| 2006-04-10 | $21.40 | $21.83 | 28,100 | — | — |
| 2006-04-07 | $21.41 | $21.84 | 24,200 | — | — |
| 2006-04-06 | $21.45 | $21.88 | 34,400 | — | — |
| 2006-04-05 | $21.25 | $21.67 | 13,200 | — | — |
| 2006-04-04 | $21.22 | $21.64 | 15,300 | — | — |
| 2006-04-03 | $21.48 | $21.91 | 15,800 | — | — |
| 2006-03-31 | $21.25 | $21.67 | 35,100 | — | — |
| 2006-03-30 | $21.09 | $21.51 | 54,800 | — | — |
| 2006-03-29 | $20.75 | $21.16 | 8,500 | — | — |
| 2006-03-28 | $20.65 | $21.06 | 15,800 | — | — |
| 2006-03-27 | $20.55 | $20.96 | 28,400 | — | — |
| 2006-03-24 | $20.70 | $21.11 | 17,600 | — | — |
| 2006-03-23 | $20.71 | $21.12 | 7,200 | — | — |
| 2006-03-22 | $20.55 | $20.96 | 5,400 | — | — |
| 2006-03-21 | $20.20 | $20.60 | 18,100 | — | — |
| 2006-03-20 | $20.60 | $21.01 | 17,000 | — | — |
| 2006-03-17 | $20.25 | $20.65 | 8,500 | — | — |
| 2006-03-16 | $20.40 | $20.81 | 12,900 | — | — |
| 2006-03-15 | $20.17 | $20.57 | 10,800 | — | — |
| 2006-03-14 | $20.30 | $20.71 | 16,700 | — | — |
| 2006-03-13 | $20.35 | $20.76 | 4,700 | — | — |
| 2006-03-10 | $20.25 | $20.65 | 10,900 | — | — |
| 2006-03-09 | $20.00 | $20.40 | 18,200 | — | — |
| 2006-03-08 | $19.90 | $20.30 | 62,300 | — | — |
| 2006-03-07 | $20.18 | $20.58 | 22,100 | — | — |
| 2006-03-06 | $20.30 | $20.71 | 11,600 | — | — |
| 2006-03-03 | $20.52 | $20.93 | 19,900 | — | — |
| 2006-03-02 | $20.84 | $21.26 | 14,300 | — | — |
| 2006-03-01 | $20.87 | $21.29 | 9,300 | — | — |
| 2006-02-28 | $21.07 | $21.49 | 39,800 | — | — |
| 2006-02-27 | $21.00 | $21.42 | 12,300 | — | — |
| 2006-02-24 | $21.30 | $21.73 | 9,300 | — | — |
| 2006-02-23 | $20.90 | $21.32 | 6,100 | — | — |
| 2006-02-22 | $21.05 | $21.47 | 7,100 | — | — |
| 2006-02-21 | $21.25 | $21.67 | 9,600 | — | — |
| 2006-02-17 | $21.30 | $21.73 | 7,500 | — | — |
| 2006-02-16 | $21.50 | $21.93 | 16,600 | — | — |
| 2006-02-15 | $21.50 | $21.93 | 17,800 | — | — |
| 2006-02-14 | $20.78 | $21.20 | 17,800 | — | — |
| 2006-02-13 | $21.04 | $21.46 | 13,900 | — | — |
| 2006-02-10 | $20.90 | $21.32 | 17,300 | — | — |
| 2006-02-09 | $21.10 | $21.52 | 16,400 | — | — |
| 2006-02-08 | $21.05 | $21.47 | 7,100 | — | — |
| 2006-02-07 | $21.27 | $21.69 | 12,800 | — | — |
| 2006-02-06 | $21.79 | $22.23 | 23,300 | — | — |
| 2006-02-03 | $21.48 | $21.91 | 32,800 | — | — |
| 2006-02-02 | $20.80 | $21.22 | 26,300 | — | — |
| 2006-02-01 | $20.55 | $20.96 | 16,800 | — | — |
| 2006-01-31 | $20.99 | $20.99 | 47,900 | — | — |
| 2006-01-30 | $20.53 | $20.53 | 26,700 | — | — |
| 2006-01-27 | $20.51 | $20.51 | 32,900 | — | — |
| 2006-01-26 | $20.78 | $20.78 | 17,000 | — | — |
| 2006-01-25 | $20.63 | $20.63 | 31,400 | — | — |
| 2006-01-24 | $20.74 | $20.74 | 14,800 | — | — |
| 2006-01-23 | $20.35 | $20.35 | 18,500 | — | — |
| 2006-01-20 | $20.80 | $20.80 | 27,800 | — | — |
| 2006-01-19 | $21.05 | $21.05 | 20,700 | — | — |
| 2006-01-18 | $20.35 | $20.35 | 17,900 | — | — |
| 2006-01-17 | $19.99 | $19.99 | 28,900 | — | — |
| 2006-01-13 | $19.60 | $19.60 | 9,900 | — | — |
| 2006-01-12 | $19.35 | $19.35 | 12,900 | — | — |
| 2006-01-11 | $19.73 | $19.73 | 18,800 | — | — |
| 2006-01-10 | $19.45 | $19.45 | 34,000 | — | — |
| 2006-01-09 | $19.80 | $19.80 | 50,500 | — | — |
| 2006-01-06 | $19.81 | $19.81 | 45,900 | — | — |
| 2006-01-05 | $20.00 | $20.00 | 37,300 | — | — |
| 2006-01-04 | $19.65 | $19.65 | 17,300 | — | — |
| 2006-01-03 | $19.35 | $19.35 | 48,400 | — | — |