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
- 2005-02-08 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 | $23.40 | $23.40 | 3,975 | — | — |
| 2006-12-28 | $22.80 | $22.80 | 25,800 | — | — |
| 2006-12-27 | $23.00 | $23.00 | 13,100 | — | — |
| 2006-12-26 | $23.44 | $23.44 | 20,250 | — | — |
| 2006-12-22 | $23.36 | $23.36 | 75 | — | — |
| 2006-12-21 | $23.00 | $23.00 | 2,075 | — | — |
| 2006-12-20 | $22.92 | $22.92 | 2,075 | — | — |
| 2006-12-19 | $23.32 | $23.32 | 2,000 | — | — |
| 2006-12-18 | $23.36 | $23.36 | 6,350 | — | — |
| 2006-12-15 | $23.64 | $23.64 | 2,825 | — | — |
| 2006-12-14 | $23.56 | $23.56 | 3,250 | — | — |
| 2006-12-13 | $22.48 | $22.48 | 2,875 | — | — |
| 2006-12-12 | $22.64 | $22.64 | 7,900 | — | — |
| 2006-12-11 | $23.12 | $23.12 | 6,000 | — | — |
| 2006-12-08 | $22.52 | $22.52 | 3,625 | — | — |
| 2006-12-07 | $22.56 | $22.56 | 1,775 | — | — |
| 2006-12-06 | $22.92 | $22.92 | 1,650 | — | — |
| 2006-12-05 | $22.64 | $22.64 | 2,275 | — | — |
| 2006-12-04 | $22.96 | $22.96 | 1,750 | — | — |
| 2006-12-01 | $22.44 | $22.44 | 3,150 | — | — |
| 2006-11-30 | $22.80 | $22.80 | 2,950 | — | — |
| 2006-11-29 | $23.00 | $23.00 | 2,475 | — | — |
| 2006-11-28 | $22.52 | $22.52 | 2,950 | — | — |
| 2006-11-27 | $22.80 | $22.80 | 1,950 | — | — |
| 2006-11-24 | $22.48 | $22.48 | 9,025 | — | — |
| 2006-11-22 | $23.68 | $23.68 | 31,350 | — | — |
| 2006-11-21 | $23.12 | $23.12 | 5,275 | — | — |
| 2006-11-20 | $22.80 | $22.80 | 2,675 | — | — |
| 2006-11-17 | $22.52 | $22.52 | 26,800 | — | — |
| 2006-11-16 | $22.28 | $22.28 | 3,325 | — | — |
| 2006-11-15 | $23.44 | $23.44 | 7,025 | — | — |
| 2006-11-14 | $23.16 | $23.16 | 7,225 | — | — |
| 2006-11-13 | $23.68 | $23.68 | 14,000 | — | — |
| 2006-11-10 | $24.96 | $24.96 | 11,875 | — | — |
| 2006-11-09 | $24.24 | $24.24 | 10,950 | — | — |
| 2006-11-08 | $24.96 | $24.96 | 41,025 | — | — |
| 2006-11-07 | $25.92 | $25.92 | 13,875 | — | — |
| 2006-11-06 | $26.24 | $26.24 | 45,425 | — | — |
| 2006-11-03 | $29.24 | $29.24 | 33,975 | — | — |
| 2006-11-02 | $20.08 | $20.08 | 3,475 | — | — |
| 2006-11-01 | $20.16 | $20.16 | 3,725 | — | — |
| 2006-10-31 | $20.04 | $20.04 | 11,350 | — | — |
| 2006-10-30 | $19.96 | $19.96 | 11,200 | — | — |
| 2006-10-27 | $20.64 | $20.64 | 13,950 | — | — |
| 2006-10-26 | $22.40 | $22.40 | 9,900 | — | — |
| 2006-10-25 | $22.44 | $22.44 | 7,725 | — | — |
| 2006-10-24 | $22.48 | $22.48 | 6,275 | — | — |
| 2006-10-23 | $22.80 | $22.80 | 5,950 | — | — |
| 2006-10-20 | $22.88 | $22.88 | 5,125 | — | — |
| 2006-10-19 | $23.08 | $23.08 | 3,275 | — | — |
| 2006-10-18 | $23.00 | $23.00 | 8,950 | — | — |
| 2006-10-17 | $22.92 | $22.92 | 5,925 | — | — |
| 2006-10-16 | $23.76 | $23.76 | 3,075 | — | — |
| 2006-10-13 | $23.80 | $23.80 | 12,075 | — | — |
| 2006-10-12 | $22.56 | $22.56 | 3,525 | — | — |
| 2006-10-11 | $22.96 | $22.96 | 5,025 | — | — |
| 2006-10-10 | $22.96 | $22.96 | 7,250 | — | — |
| 2006-10-09 | $22.52 | $22.52 | 5,400 | — | — |
| 2006-10-06 | $22.80 | $22.80 | 2,650 | — | — |
| 2006-10-05 | $22.96 | $22.96 | 9,025 | — | — |
| 2006-10-04 | $21.00 | $21.00 | 19,825 | — | — |
| 2006-10-03 | $20.44 | $20.44 | 30,900 | — | — |
| 2006-10-02 | $21.48 | $21.48 | 12,675 | — | — |
| 2006-09-29 | $22.72 | $22.72 | 8,100 | — | — |
| 2006-09-28 | $22.48 | $22.48 | 24,725 | — | — |
| 2006-09-27 | $23.20 | $23.20 | 5,875 | — | — |
| 2006-09-26 | $23.20 | $23.20 | 11,775 | — | — |
| 2006-09-25 | $23.60 | $23.60 | 1,825 | — | — |
| 2006-09-22 | $23.68 | $23.68 | 2,225 | — | — |
| 2006-09-21 | $24.00 | $24.00 | 4,800 | — | — |
| 2006-09-20 | $23.80 | $23.80 | 12,675 | — | — |
| 2006-09-19 | $24.64 | $24.64 | 2,500 | — | — |
| 2006-09-18 | $24.76 | $24.76 | 1,075 | — | — |
| 2006-09-15 | $24.92 | $24.92 | 8,625 | — | — |
| 2006-09-14 | $25.00 | $25.00 | 12,800 | — | — |
| 2006-09-13 | $25.72 | $25.72 | 6,800 | — | — |
| 2006-09-12 | $25.84 | $25.84 | 33,275 | — | — |
| 2006-09-11 | $25.92 | $25.92 | 7,600 | — | — |
| 2006-09-08 | $25.44 | $25.44 | 2,625 | — | — |
| 2006-09-07 | $25.72 | $25.72 | 15,475 | — | — |
| 2006-09-06 | $26.40 | $26.40 | 4,100 | — | — |
| 2006-09-05 | $26.40 | $26.40 | 9,875 | — | — |
| 2006-09-01 | $26.80 | $26.80 | 9,800 | — | — |
| 2006-08-31 | $26.96 | $26.96 | 9,300 | — | — |
| 2006-08-30 | $27.16 | $27.16 | 1,550 | — | — |
| 2006-08-29 | $27.56 | $27.56 | 9,075 | — | — |
| 2006-08-28 | $27.60 | $27.60 | 4,400 | — | — |
| 2006-08-25 | $27.60 | $27.60 | 14,025 | — | — |
| 2006-08-24 | $27.36 | $27.36 | 8,650 | — | — |
| 2006-08-23 | $27.20 | $27.20 | 7,750 | — | — |
| 2006-08-22 | $27.40 | $27.40 | 15,600 | — | — |
| 2006-08-21 | $26.92 | $26.92 | 12,325 | — | — |
| 2006-08-18 | $26.88 | $26.88 | 21,000 | — | — |
| 2006-08-17 | $27.28 | $27.28 | 5,600 | — | — |
| 2006-08-16 | $27.84 | $27.84 | 9,775 | — | — |
| 2006-08-15 | $27.20 | $27.20 | 13,025 | — | — |
| 2006-08-14 | $27.16 | $27.16 | 18,725 | — | — |
| 2006-08-11 | $26.68 | $26.68 | 15,550 | — | — |
| 2006-08-10 | $27.60 | $27.60 | 15,075 | — | — |
| 2006-08-09 | $26.00 | $26.00 | 10,300 | — | — |
| 2006-08-08 | $27.16 | $27.16 | 23,850 | — | — |
| 2006-08-07 | $26.08 | $26.08 | 8,175 | — | — |
| 2006-08-04 | $25.72 | $25.72 | 12,250 | — | — |
| 2006-08-03 | $26.76 | $26.76 | 4,100 | — | — |
| 2006-08-02 | $26.20 | $26.20 | 18,175 | — | — |
| 2006-08-01 | $25.36 | $25.36 | 10,100 | — | — |
| 2006-07-31 | $25.40 | $25.40 | 6,600 | — | — |
| 2006-07-28 | $24.92 | $24.92 | 31,425 | — | — |
| 2006-07-27 | $24.40 | $24.40 | 17,750 | — | — |
| 2006-07-26 | $24.36 | $24.36 | 21,650 | — | — |
| 2006-07-25 | $25.80 | $25.80 | 6,800 | — | — |
| 2006-07-24 | $26.24 | $26.24 | 16,725 | — | — |
| 2006-07-21 | $26.68 | $26.68 | 8,050 | — | — |
| 2006-07-20 | $25.84 | $25.84 | 7,275 | — | — |
| 2006-07-19 | $26.80 | $26.80 | 19,275 | — | — |
| 2006-07-18 | $26.68 | $26.68 | 9,450 | — | — |
| 2006-07-17 | $26.32 | $26.32 | 9,475 | — | — |
| 2006-07-14 | $26.28 | $26.28 | 12,900 | — | — |
| 2006-07-13 | $27.56 | $27.56 | 6,950 | — | — |
| 2006-07-12 | $27.48 | $27.48 | 5,875 | — | — |
| 2006-07-11 | $27.64 | $27.64 | 5,550 | — | — |
| 2006-07-10 | $27.80 | $27.80 | 7,625 | — | — |
| 2006-07-07 | $27.80 | $27.80 | 6,025 | — | — |
| 2006-07-06 | $28.00 | $28.00 | 12,800 | — | — |
| 2006-07-05 | $27.92 | $27.92 | 13,850 | — | — |
| 2006-07-03 | $28.32 | $28.32 | 4,800 | — | — |
| 2006-06-30 | $28.32 | $28.32 | 14,000 | — | — |
| 2006-06-29 | $28.40 | $28.40 | 18,650 | — | — |
| 2006-06-28 | $29.16 | $29.16 | 4,200 | — | — |
| 2006-06-27 | $28.76 | $28.76 | 7,200 | — | — |
| 2006-06-26 | $28.96 | $28.96 | 6,825 | — | — |
| 2006-06-23 | $29.40 | $29.40 | 11,400 | — | — |
| 2006-06-22 | $28.76 | $28.76 | 25,000 | — | — |
| 2006-06-21 | $28.64 | $28.64 | 5,675 | — | — |
| 2006-06-20 | $27.92 | $27.92 | 11,175 | — | — |
| 2006-06-19 | $28.64 | $28.64 | 8,225 | — | — |
| 2006-06-16 | $29.40 | $29.40 | 8,050 | — | — |
| 2006-06-15 | $28.44 | $28.44 | 11,225 | — | — |
| 2006-06-14 | $28.24 | $28.24 | 11,550 | — | — |
| 2006-06-13 | $28.44 | $28.44 | 13,825 | — | — |
| 2006-06-12 | $29.84 | $29.84 | 10,550 | — | — |
| 2006-06-09 | $30.16 | $30.16 | 11,425 | — | — |
| 2006-06-08 | $28.80 | $28.80 | 23,150 | — | — |
| 2006-06-07 | $29.40 | $29.40 | 21,975 | — | — |
| 2006-06-06 | $31.48 | $31.48 | 18,625 | — | — |
| 2006-06-05 | $31.28 | $31.28 | 12,250 | — | — |
| 2006-06-02 | $31.40 | $31.40 | 5,500 | — | — |
| 2006-06-01 | $31.72 | $31.72 | 10,750 | — | — |
| 2006-05-31 | $31.84 | $31.84 | 10,450 | — | — |
| 2006-05-30 | $32.40 | $32.40 | 7,050 | — | — |
| 2006-05-26 | $32.44 | $32.44 | 7,800 | — | — |
| 2006-05-25 | $32.68 | $32.68 | 5,575 | — | — |
| 2006-05-24 | $32.72 | $32.72 | 12,750 | — | — |
| 2006-05-23 | $34.08 | $34.08 | 12,800 | — | — |
| 2006-05-22 | $34.12 | $34.12 | 23,300 | — | — |
| 2006-05-19 | $34.48 | $34.48 | 7,750 | — | — |
| 2006-05-18 | $34.52 | $34.52 | 7,375 | — | — |
| 2006-05-17 | $34.40 | $34.40 | 16,400 | — | — |
| 2006-05-16 | $33.20 | $33.20 | 7,525 | — | — |
| 2006-05-15 | $32.80 | $32.80 | 39,075 | — | — |
| 2006-05-12 | $34.96 | $34.96 | 13,825 | — | — |
| 2006-05-11 | $34.88 | $34.88 | 24,025 | — | — |
| 2006-05-10 | $33.64 | $33.64 | 26,500 | — | — |
| 2006-05-09 | $32.80 | $32.80 | 28,775 | — | — |
| 2006-05-08 | $32.28 | $32.28 | 42,875 | — | — |
| 2006-05-05 | $32.84 | $32.84 | 22,650 | — | — |
| 2006-05-04 | $32.40 | $32.40 | 27,250 | — | — |
| 2006-05-03 | $32.28 | $32.28 | 57,925 | — | — |
| 2006-05-02 | $32.76 | $32.76 | 45,150 | — | — |
| 2006-05-01 | $33.88 | $33.88 | 32,025 | — | — |
| 2006-04-28 | $34.92 | $34.92 | 22,725 | — | — |
| 2006-04-27 | $35.84 | $35.84 | 12,250 | — | — |
| 2006-04-26 | $35.92 | $35.92 | 19,550 | — | — |
| 2006-04-25 | $36.56 | $36.56 | 16,125 | — | — |
| 2006-04-24 | $35.80 | $35.80 | 49,875 | — | — |
| 2006-04-21 | $36.92 | $36.92 | 42,125 | — | — |
| 2006-04-20 | $36.92 | $36.92 | 47,850 | — | — |
| 2006-04-19 | $39.00 | $39.00 | 133,925 | — | — |
| 2006-04-18 | $35.88 | $35.88 | 23,150 | — | — |
| 2006-04-17 | $36.00 | $36.00 | 34,500 | — | — |
| 2006-04-13 | $34.36 | $34.36 | 3,700 | — | — |
| 2006-04-12 | $35.40 | $35.40 | 14,000 | — | — |
| 2006-04-11 | $36.00 | $36.00 | 4,400 | — | — |
| 2006-04-10 | $35.76 | $35.76 | 35,850 | — | — |
| 2006-04-07 | $36.00 | $36.00 | 12,250 | — | — |
| 2006-04-06 | $34.76 | $34.76 | 49,675 | — | — |
| 2006-04-05 | $34.12 | $34.12 | 5,050 | — | — |
| 2006-04-04 | $34.40 | $34.40 | 12,400 | — | — |
| 2006-04-03 | $34.00 | $34.00 | 34,675 | — | — |
| 2006-03-31 | $35.80 | $35.80 | 120,375 | — | — |
| 2006-03-30 | $29.40 | $29.40 | 3,700 | — | — |
| 2006-03-29 | $28.80 | $28.80 | 6,875 | — | — |
| 2006-03-28 | $28.00 | $28.00 | 4,450 | — | — |
| 2006-03-27 | $27.40 | $27.40 | 19,400 | — | — |
| 2006-03-24 | $28.36 | $28.36 | 32,850 | — | — |
| 2006-03-23 | $27.60 | $27.60 | 6,775 | — | — |
| 2006-03-22 | $26.16 | $26.16 | 60,875 | — | — |
| 2006-03-21 | $24.40 | $24.40 | 90,275 | — | — |
| 2006-03-20 | $24.64 | $24.64 | 36,475 | — | — |
| 2006-03-17 | $27.16 | $27.16 | 525 | — | — |
| 2006-03-16 | $27.96 | $27.96 | 525 | — | — |
| 2006-03-15 | $27.96 | $27.96 | 5,425 | — | — |
| 2006-03-14 | $28.00 | $28.00 | 6,525 | — | — |
| 2006-03-13 | $28.00 | $28.00 | 2,700 | — | — |
| 2006-03-10 | $27.88 | $27.88 | 1,875 | — | — |
| 2006-03-09 | $28.20 | $28.20 | 1,375 | — | — |
| 2006-03-08 | $28.12 | $28.12 | 3,925 | — | — |
| 2006-03-07 | $28.20 | $28.20 | 425 | — | — |
| 2006-03-06 | $28.16 | $28.16 | 550 | — | — |
| 2006-03-03 | $28.40 | $28.40 | 50 | — | — |
| 2006-03-02 | $27.88 | $27.88 | 200 | — | — |
| 2006-03-01 | $28.40 | $28.40 | 250 | — | — |
| 2006-02-28 | $28.24 | $28.24 | 400 | — | — |
| 2006-02-27 | $27.36 | $27.36 | 250 | — | — |
| 2006-02-24 | $28.40 | $28.40 | 5,575 | — | — |
| 2006-02-23 | $28.00 | $28.00 | 1,550 | — | — |
| 2006-02-22 | $29.00 | $29.00 | 5,300 | — | — |
| 2006-02-21 | $28.00 | $28.00 | 1,150 | — | — |
| 2006-02-17 | $27.92 | $27.92 | 0 | — | — |
| 2006-02-16 | $27.92 | $27.92 | 4,725 | — | — |
| 2006-02-15 | $28.44 | $28.44 | 2,925 | — | — |
| 2006-02-14 | $28.04 | $28.04 | 7,525 | — | — |
| 2006-02-13 | $29.00 | $29.00 | 5,750 | — | — |
| 2006-02-10 | $28.84 | $28.84 | 1,000 | — | — |
| 2006-02-09 | $27.64 | $27.64 | 11,300 | — | — |
| 2006-02-08 | $30.00 | $30.00 | 27,525 | — | — |
| 2006-02-07 | $29.00 | $29.00 | 4,075 | — | — |
| 2006-02-06 | $29.80 | $29.80 | 25 | — | — |
| 2006-02-03 | $29.40 | $29.40 | 475 | — | — |
| 2006-02-02 | $29.40 | $29.40 | 725 | — | — |
| 2006-02-01 | $28.12 | $28.12 | 3,500 | — | — |
| 2006-01-31 | $29.32 | $29.32 | 3,450 | — | — |
| 2006-01-30 | $29.52 | $29.52 | 1,900 | — | — |
| 2006-01-27 | $28.80 | $28.80 | 800 | — | — |
| 2006-01-26 | $28.04 | $28.04 | 550 | — | — |
| 2006-01-25 | $28.36 | $28.36 | 3,675 | — | — |
| 2006-01-24 | $28.36 | $28.36 | 9,150 | — | — |
| 2006-01-23 | $28.32 | $28.32 | 5,700 | — | — |
| 2006-01-20 | $30.32 | $30.32 | 3,650 | — | — |
| 2006-01-19 | $29.96 | $29.96 | 450 | — | — |
| 2006-01-18 | $30.64 | $30.64 | 1,175 | — | — |
| 2006-01-17 | $31.20 | $31.20 | 3,500 | — | — |
| 2006-01-13 | $31.28 | $31.28 | 2,975 | — | — |
| 2006-01-12 | $29.64 | $29.64 | 6,000 | — | — |
| 2006-01-11 | $28.44 | $28.44 | 1,450 | — | — |
| 2006-01-10 | $28.60 | $28.60 | 1,400 | — | — |
| 2006-01-09 | $27.60 | $27.60 | 1,925 | — | — |
| 2006-01-06 | $27.72 | $27.72 | 3,600 | — | — |
| 2006-01-05 | $27.76 | $27.76 | 1,600 | — | — |
| 2006-01-04 | $27.60 | $27.60 | 325 | — | — |
| 2006-01-03 | $28.36 | $28.36 | 1,775 | — | — |