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
- 1998-05-07 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 | $24.81 | $32.70 | 3,600 | — | — |
| 2006-12-28 | $24.36 | $32.11 | 1,400 | — | — |
| 2006-12-27 | $24.27 | $31.99 | 1,000 | — | — |
| 2006-12-26 | $24.55 | $32.36 | 1,800 | — | — |
| 2006-12-22 | $24.69 | $32.54 | 300 | — | — |
| 2006-12-21 | $24.81 | $32.70 | 3,200 | — | — |
| 2006-12-20 | $24.50 | $32.29 | 1,300 | — | — |
| 2006-12-19 | $24.85 | $32.75 | 1,200 | — | — |
| 2006-12-18 | $24.35 | $32.09 | 600 | — | — |
| 2006-12-15 | $24.06 | $31.71 | 1,900 | — | — |
| 2006-12-14 | $24.34 | $32.08 | 600 | — | — |
| 2006-12-13 | $24.20 | $31.90 | 8,800 | — | — |
| 2006-12-12 | $24.20 | $31.90 | 6,000 | — | — |
| 2006-12-11 | $24.20 | $31.90 | 700 | — | — |
| 2006-12-08 | $24.52 | $32.32 | 0 | — | — |
| 2006-12-07 | $24.52 | $32.32 | 700 | — | — |
| 2006-12-06 | $24.19 | $31.88 | 4,500 | — | — |
| 2006-12-05 | $24.16 | $31.84 | 18,800 | — | — |
| 2006-12-04 | $24.45 | $32.23 | 7,300 | — | — |
| 2006-12-01 | $24.43 | $32.20 | 10,600 | — | — |
| 2006-11-30 | $24.38 | $32.13 | 2,800 | — | — |
| 2006-11-29 | $24.73 | $32.59 | 200 | — | — |
| 2006-11-28 | $24.45 | $32.23 | 0 | — | — |
| 2006-11-27 | $24.45 | $32.23 | 3,900 | — | — |
| 2006-11-24 | $24.51 | $32.30 | 1,600 | — | — |
| 2006-11-22 | $24.88 | $32.79 | 3,200 | — | — |
| 2006-11-21 | $25.05 | $33.02 | 2,500 | — | — |
| 2006-11-20 | $25.08 | $33.06 | 3,400 | — | — |
| 2006-11-17 | $24.95 | $32.88 | 5,800 | — | — |
| 2006-11-16 | $24.90 | $32.82 | 2,900 | — | — |
| 2006-11-15 | $25.16 | $33.16 | 1,900 | — | — |
| 2006-11-14 | $25.20 | $33.21 | 2,100 | — | — |
| 2006-11-13 | $25.77 | $33.96 | 900 | — | — |
| 2006-11-10 | $25.17 | $33.17 | 10,900 | — | — |
| 2006-11-09 | $24.80 | $32.69 | 200 | — | — |
| 2006-11-08 | $24.81 | $32.70 | 200 | — | — |
| 2006-11-07 | $24.80 | $32.69 | 1,400 | — | — |
| 2006-11-06 | $24.95 | $32.88 | 1,600 | — | — |
| 2006-11-03 | $25.02 | $32.98 | 1,700 | — | — |
| 2006-11-02 | $24.76 | $32.63 | 500 | — | — |
| 2006-11-01 | $24.60 | $32.42 | 11,000 | — | — |
| 2006-10-31 | $24.58 | $32.40 | 1,500 | — | — |
| 2006-10-30 | $24.24 | $31.95 | 400 | — | — |
| 2006-10-27 | $24.40 | $32.16 | 2,200 | — | — |
| 2006-10-26 | $24.50 | $32.29 | 400 | — | — |
| 2006-10-25 | $24.68 | $32.53 | 1,500 | — | — |
| 2006-10-24 | $25.09 | $33.07 | 3,200 | — | — |
| 2006-10-23 | $25.34 | $33.40 | 2,000 | — | — |
| 2006-10-20 | $25.11 | $33.09 | 400 | — | — |
| 2006-10-19 | $25.87 | $34.10 | 0 | — | — |
| 2006-10-18 | $25.87 | $34.10 | 2,300 | — | — |
| 2006-10-17 | $25.40 | $33.48 | 2,100 | — | — |
| 2006-10-16 | $25.89 | $34.12 | 300 | — | — |
| 2006-10-13 | $25.59 | $33.73 | 1,300 | — | — |
| 2006-10-12 | $25.32 | $33.37 | 4,400 | — | — |
| 2006-10-11 | $25.46 | $33.29 | 2,000 | — | — |
| 2006-10-10 | $25.00 | $32.68 | 4,800 | — | — |
| 2006-10-09 | $26.19 | $34.24 | 400 | — | — |
| 2006-10-06 | $26.50 | $34.65 | 800 | — | — |
| 2006-10-05 | $26.33 | $34.42 | 800 | — | — |
| 2006-10-04 | $25.78 | $33.70 | 1,200 | — | — |
| 2006-10-03 | $25.51 | $33.35 | 1,700 | — | — |
| 2006-10-02 | $26.26 | $34.33 | 300 | — | — |
| 2006-09-29 | $26.04 | $34.04 | 100 | — | — |
| 2006-09-28 | $25.43 | $33.25 | 300 | — | — |
| 2006-09-27 | $25.42 | $33.23 | 400 | — | — |
| 2006-09-26 | $26.10 | $34.12 | 4,400 | — | — |
| 2006-09-25 | $25.66 | $33.55 | 0 | — | — |
| 2006-09-22 | $25.66 | $33.55 | 1,200 | — | — |
| 2006-09-21 | $26.10 | $34.12 | 4,400 | — | — |
| 2006-09-20 | $25.88 | $33.84 | 700 | — | — |
| 2006-09-19 | $25.97 | $33.95 | 0 | — | — |
| 2006-09-18 | $25.97 | $33.95 | 400 | — | — |
| 2006-09-15 | $25.93 | $33.90 | 0 | — | — |
| 2006-09-14 | $25.93 | $33.90 | 6,400 | — | — |
| 2006-09-13 | $25.60 | $33.47 | 300 | — | — |
| 2006-09-12 | $25.80 | $33.73 | 11,700 | — | — |
| 2006-09-11 | $25.52 | $33.36 | 1,100 | — | — |
| 2006-09-08 | $26.06 | $34.07 | 13,300 | — | — |
| 2006-09-07 | $26.03 | $34.03 | 0 | — | — |
| 2006-09-06 | $26.03 | $34.03 | 4,800 | — | — |
| 2006-09-05 | $26.90 | $35.17 | 5,200 | — | — |
| 2006-09-01 | $26.90 | $35.17 | 400 | — | — |
| 2006-08-31 | $27.27 | $35.65 | 700 | — | — |
| 2006-08-30 | $27.52 | $35.98 | 900 | — | — |
| 2006-08-29 | $27.68 | $36.19 | 0 | — | — |
| 2006-08-28 | $27.68 | $36.19 | 300 | — | — |
| 2006-08-25 | $27.68 | $36.19 | 10,300 | — | — |
| 2006-08-24 | $27.55 | $36.02 | 0 | — | — |
| 2006-08-23 | $27.55 | $36.02 | 6,200 | — | — |
| 2006-08-22 | $27.32 | $35.72 | 3,100 | — | — |
| 2006-08-21 | $27.75 | $36.28 | 2,100 | — | — |
| 2006-08-18 | $27.75 | $36.28 | 400 | — | — |
| 2006-08-17 | $27.65 | $36.15 | 4,600 | — | — |
| 2006-08-16 | $26.99 | $35.29 | 7,500 | — | — |
| 2006-08-15 | $27.27 | $35.65 | 6,700 | — | — |
| 2006-08-14 | $26.50 | $34.65 | 200 | — | — |
| 2006-08-11 | $26.67 | $34.87 | 600 | — | — |
| 2006-08-10 | $27.25 | $35.63 | 3,900 | — | — |
| 2006-08-09 | $26.67 | $34.87 | 9,900 | — | — |
| 2006-08-08 | $26.70 | $34.91 | 700 | — | — |
| 2006-08-07 | $27.10 | $35.43 | 57,500 | — | — |
| 2006-08-04 | $26.55 | $34.71 | 0 | — | — |
| 2006-08-03 | $26.55 | $34.71 | 1,000 | — | — |
| 2006-08-02 | $26.85 | $35.10 | 4,500 | — | — |
| 2006-08-01 | $26.96 | $35.25 | 900 | — | — |
| 2006-07-31 | $26.79 | $35.02 | 6,200 | — | — |
| 2006-07-28 | $26.20 | $34.25 | 1,200 | — | — |
| 2006-07-27 | $26.51 | $34.66 | 1,700 | — | — |
| 2006-07-26 | $27.00 | $35.30 | 0 | — | — |
| 2006-07-25 | $27.00 | $35.30 | 800 | — | — |
| 2006-07-24 | $26.75 | $34.97 | 900 | — | — |
| 2006-07-21 | $26.40 | $34.52 | 900 | — | — |
| 2006-07-20 | $26.37 | $34.48 | 1,400 | — | — |
| 2006-07-19 | $26.58 | $34.75 | 900 | — | — |
| 2006-07-18 | $26.77 | $35.00 | 0 | — | — |
| 2006-07-17 | $26.77 | $35.00 | 300 | — | — |
| 2006-07-14 | $26.99 | $35.29 | 500 | — | — |
| 2006-07-13 | $27.01 | $35.31 | 700 | — | — |
| 2006-07-12 | $27.30 | $35.43 | 300 | — | — |
| 2006-07-11 | $27.21 | $35.31 | 1,500 | — | — |
| 2006-07-10 | $27.75 | $36.01 | 1,400 | — | — |
| 2006-07-07 | $27.75 | $36.01 | 3,700 | — | — |
| 2006-07-06 | $25.75 | $33.42 | 0 | — | — |
| 2006-07-05 | $25.75 | $33.42 | 4,400 | — | — |
| 2006-07-03 | $26.34 | $34.18 | 0 | — | — |
| 2006-06-30 | $26.34 | $34.18 | 100 | — | — |
| 2006-06-29 | $26.34 | $34.18 | 3,900 | — | — |
| 2006-06-28 | $26.33 | $34.17 | 1,400 | — | — |
| 2006-06-27 | $25.61 | $33.24 | 500 | — | — |
| 2006-06-26 | $25.96 | $33.69 | 200 | — | — |
| 2006-06-23 | $26.20 | $34.00 | 800 | — | — |
| 2006-06-22 | $26.79 | $34.77 | 600 | — | — |
| 2006-06-21 | $26.77 | $34.74 | 600 | — | — |
| 2006-06-20 | $26.16 | $33.95 | 200 | — | — |
| 2006-06-19 | $26.57 | $34.48 | 500 | — | — |
| 2006-06-16 | $27.22 | $35.33 | 6,300 | — | — |
| 2006-06-15 | $27.43 | $35.60 | 4,400 | — | — |
| 2006-06-14 | $27.30 | $35.43 | 6,300 | — | — |
| 2006-06-13 | $26.43 | $34.30 | 11,500 | — | — |
| 2006-06-12 | $26.13 | $33.91 | 400 | — | — |
| 2006-06-09 | $26.05 | $33.81 | 7,200 | — | — |
| 2006-06-08 | $25.72 | $33.38 | 3,400 | — | — |
| 2006-06-07 | $25.52 | $33.12 | 7,100 | — | — |
| 2006-06-06 | $25.02 | $32.47 | 1,100 | — | — |
| 2006-06-05 | $25.50 | $33.09 | 600 | — | — |
| 2006-06-02 | $25.98 | $33.72 | 300 | — | — |
| 2006-06-01 | $26.09 | $33.86 | 2,100 | — | — |
| 2006-05-31 | $25.00 | $32.45 | 1,800 | — | — |
| 2006-05-30 | $25.00 | $32.45 | 500 | — | — |
| 2006-05-26 | $25.04 | $32.50 | 600 | — | — |
| 2006-05-25 | $24.99 | $32.43 | 0 | — | — |
| 2006-05-24 | $24.99 | $32.43 | 400 | — | — |
| 2006-05-23 | $25.00 | $32.45 | 5,400 | — | — |
| 2006-05-22 | $25.00 | $32.45 | 3,100 | — | — |
| 2006-05-19 | $25.50 | $33.09 | 1,600 | — | — |
| 2006-05-18 | $25.81 | $33.50 | 600 | — | — |
| 2006-05-17 | $26.35 | $34.20 | 1,900 | — | — |
| 2006-05-16 | $26.00 | $33.74 | 2,000 | — | — |
| 2006-05-15 | $25.93 | $33.65 | 400 | — | — |
| 2006-05-12 | $26.08 | $33.85 | 0 | — | — |
| 2006-05-11 | $26.08 | $33.85 | 1,800 | — | — |
| 2006-05-10 | $26.74 | $34.70 | 700 | — | — |
| 2006-05-09 | $26.23 | $34.04 | 3,700 | — | — |
| 2006-05-08 | $26.53 | $34.43 | 1,900 | — | — |
| 2006-05-05 | $26.39 | $34.25 | 800 | — | — |
| 2006-05-04 | $26.32 | $34.16 | 800 | — | — |
| 2006-05-03 | $27.40 | $35.56 | 1,200 | — | — |
| 2006-05-02 | $27.07 | $35.13 | 2,000 | — | — |
| 2006-05-01 | $26.69 | $34.64 | 4,400 | — | — |
| 2006-04-28 | $26.31 | $34.15 | 1,200 | — | — |
| 2006-04-27 | $25.94 | $33.67 | 11,200 | — | — |
| 2006-04-26 | $27.38 | $35.53 | 18,900 | — | — |
| 2006-04-25 | $27.55 | $35.75 | 100 | — | — |
| 2006-04-24 | $27.69 | $35.94 | 900 | — | — |
| 2006-04-21 | $27.80 | $36.08 | 900 | — | — |
| 2006-04-20 | $28.20 | $36.60 | 0 | — | — |
| 2006-04-19 | $28.20 | $36.60 | 200 | — | — |
| 2006-04-18 | $27.90 | $36.21 | 600 | — | — |
| 2006-04-17 | $28.04 | $36.39 | 300 | — | — |
| 2006-04-13 | $28.06 | $36.42 | 200 | — | — |
| 2006-04-12 | $28.07 | $36.43 | 200 | — | — |
| 2006-04-11 | $28.00 | $36.09 | 3,600 | — | — |
| 2006-04-10 | $28.35 | $36.54 | 1,200 | — | — |
| 2006-04-07 | $28.21 | $36.36 | 4,600 | — | — |
| 2006-04-06 | $28.68 | $36.96 | 800 | — | — |
| 2006-04-05 | $28.63 | $36.90 | 2,000 | — | — |
| 2006-04-04 | $29.04 | $37.43 | 200 | — | — |
| 2006-04-03 | $28.34 | $36.52 | 1,500 | — | — |
| 2006-03-31 | $29.00 | $37.37 | 3,200 | — | — |
| 2006-03-30 | $28.29 | $36.46 | 400 | — | — |
| 2006-03-29 | $27.73 | $35.74 | 0 | — | — |
| 2006-03-28 | $27.73 | $35.74 | 0 | — | — |
| 2006-03-27 | $27.73 | $35.74 | 3,200 | — | — |
| 2006-03-24 | $27.78 | $35.80 | 4,000 | — | — |
| 2006-03-23 | $27.90 | $35.96 | 6,900 | — | — |
| 2006-03-22 | $27.33 | $35.22 | 8,900 | — | — |
| 2006-03-21 | $27.70 | $35.70 | 11,900 | — | — |
| 2006-03-20 | $27.65 | $35.63 | 1,800 | — | — |
| 2006-03-17 | $28.40 | $36.60 | 3,400 | — | — |
| 2006-03-16 | $28.69 | $36.97 | 2,900 | — | — |
| 2006-03-15 | $28.85 | $37.18 | 10,900 | — | — |
| 2006-03-14 | $28.75 | $37.05 | 4,400 | — | — |
| 2006-03-13 | $28.26 | $36.42 | 8,200 | — | — |
| 2006-03-10 | $28.88 | $37.22 | 5,200 | — | — |
| 2006-03-09 | $28.51 | $36.74 | 40,700 | — | — |
| 2006-03-08 | $27.80 | $35.83 | 6,000 | — | — |
| 2006-03-07 | $27.94 | $36.01 | 3,100 | — | — |
| 2006-03-06 | $27.22 | $35.08 | 1,700 | — | — |
| 2006-03-03 | $27.60 | $35.57 | 13,000 | — | — |
| 2006-03-02 | $27.50 | $35.44 | 6,500 | — | — |
| 2006-03-01 | $27.23 | $35.09 | 5,900 | — | — |
| 2006-02-28 | $27.00 | $34.80 | 29,700 | — | — |
| 2006-02-27 | $27.25 | $35.12 | 1,100 | — | — |
| 2006-02-24 | $27.01 | $34.81 | 15,100 | — | — |
| 2006-02-23 | $27.00 | $34.80 | 8,100 | — | — |
| 2006-02-22 | $26.10 | $33.64 | 4,700 | — | — |
| 2006-02-21 | $25.10 | $32.35 | 1,900 | — | — |
| 2006-02-17 | $24.62 | $31.73 | 100 | — | — |
| 2006-02-16 | $25.15 | $32.41 | 1,500 | — | — |
| 2006-02-15 | $25.68 | $33.10 | 900 | — | — |
| 2006-02-14 | $25.05 | $32.28 | 2,500 | — | — |
| 2006-02-13 | $24.84 | $32.01 | 7,100 | — | — |
| 2006-02-10 | $24.60 | $31.70 | 1,600 | — | — |
| 2006-02-09 | $24.50 | $31.57 | 2,500 | — | — |
| 2006-02-08 | $24.50 | $31.57 | 1,200 | — | — |
| 2006-02-07 | $24.80 | $31.96 | 1,200 | — | — |
| 2006-02-06 | $24.90 | $32.09 | 2,600 | — | — |
| 2006-02-03 | $24.50 | $31.57 | 6,800 | — | — |
| 2006-02-02 | $24.50 | $31.57 | 3,400 | — | — |
| 2006-02-01 | $24.64 | $31.76 | 5,000 | — | — |
| 2006-01-31 | $24.77 | $31.92 | 7,600 | — | — |
| 2006-01-30 | $24.40 | $31.45 | 900 | — | — |
| 2006-01-27 | $24.33 | $31.36 | 0 | — | — |
| 2006-01-26 | $24.33 | $31.36 | 1,000 | — | — |
| 2006-01-25 | $24.41 | $31.46 | 1,400 | — | — |
| 2006-01-24 | $24.66 | $31.78 | 2,400 | — | — |
| 2006-01-23 | $24.71 | $31.85 | 0 | — | — |
| 2006-01-20 | $24.71 | $31.85 | 300 | — | — |
| 2006-01-19 | $24.50 | $31.57 | 1,400 | — | — |
| 2006-01-18 | $24.23 | $31.23 | 5,300 | — | — |
| 2006-01-17 | $24.35 | $31.38 | 0 | — | — |
| 2006-01-13 | $24.35 | $31.38 | 2,000 | — | — |
| 2006-01-12 | $24.28 | $31.29 | 0 | — | — |
| 2006-01-11 | $24.28 | $31.29 | 500 | — | — |
| 2006-01-10 | $24.31 | $31.09 | 100 | — | — |
| 2006-01-09 | $24.55 | $31.39 | 0 | — | — |
| 2006-01-06 | $24.55 | $31.39 | 700 | — | — |
| 2006-01-05 | $24.58 | $31.43 | 800 | — | — |
| 2006-01-04 | $25.28 | $32.33 | 7,100 | — | — |
| 2006-01-03 | $24.70 | $31.58 | 1,700 | — | — |