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
- 1999-07-20 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 | $22.13 | $27.40 | 712 | — | — |
| 2006-12-28 | $22.13 | $27.40 | 8,967 | — | — |
| 2006-12-27 | $22.13 | $27.40 | 2,277 | — | — |
| 2006-12-26 | $21.59 | $26.73 | 285 | — | — |
| 2006-12-22 | $21.78 | $26.96 | 0 | — | — |
| 2006-12-21 | $21.78 | $26.96 | 3,843 | — | — |
| 2006-12-20 | $21.78 | $26.96 | 2,989 | — | — |
| 2006-12-19 | $21.91 | $27.13 | 285 | — | — |
| 2006-12-18 | $21.96 | $27.18 | 1,566 | — | — |
| 2006-12-15 | $22.48 | $27.83 | 0 | — | — |
| 2006-12-14 | $22.48 | $27.83 | 996 | — | — |
| 2006-12-13 | $21.87 | $27.08 | 142 | — | — |
| 2006-12-12 | $22.48 | $27.64 | 0 | — | — |
| 2006-12-11 | $22.48 | $27.64 | 0 | — | — |
| 2006-12-08 | $22.48 | $27.64 | 142 | — | — |
| 2006-12-07 | $22.48 | $27.65 | 0 | — | — |
| 2006-12-06 | $22.48 | $27.65 | 142 | — | — |
| 2006-12-05 | $22.48 | $27.65 | 0 | — | — |
| 2006-12-04 | $22.48 | $27.65 | 11,671 | — | — |
| 2006-12-01 | $22.48 | $27.64 | 712 | — | — |
| 2006-11-30 | $21.79 | $26.80 | 285 | — | — |
| 2006-11-29 | $22.31 | $27.43 | 285 | — | — |
| 2006-11-28 | $22.15 | $27.24 | 142 | — | — |
| 2006-11-27 | $22.48 | $27.65 | 1,281 | — | — |
| 2006-11-24 | $22.55 | $27.74 | 0 | — | — |
| 2006-11-22 | $22.55 | $27.74 | 0 | — | — |
| 2006-11-21 | $22.55 | $27.74 | 0 | — | — |
| 2006-11-20 | $22.55 | $27.74 | 0 | — | — |
| 2006-11-17 | $22.55 | $27.74 | 0 | — | — |
| 2006-11-16 | $22.55 | $27.74 | 142 | — | — |
| 2006-11-15 | $22.53 | $27.71 | 4,555 | — | — |
| 2006-11-14 | $22.44 | $27.60 | 996 | — | — |
| 2006-11-13 | $22.07 | $27.14 | 1,281 | — | — |
| 2006-11-10 | $21.43 | $26.35 | 2,562 | — | — |
| 2006-11-09 | $21.91 | $26.95 | 0 | — | — |
| 2006-11-08 | $21.91 | $26.95 | 142 | — | — |
| 2006-11-07 | $22.34 | $27.47 | 1,281 | — | — |
| 2006-11-06 | $22.48 | $27.65 | 854 | — | — |
| 2006-11-03 | $22.47 | $27.63 | 996 | — | — |
| 2006-11-02 | $22.35 | $27.49 | 2,420 | — | — |
| 2006-11-01 | $21.99 | $27.05 | 285 | — | — |
| 2006-10-31 | $21.93 | $26.98 | 1,993 | — | — |
| 2006-10-30 | $22.25 | $27.37 | 142 | — | — |
| 2006-10-27 | $22.59 | $27.78 | 427 | — | — |
| 2006-10-26 | $22.34 | $27.48 | 427 | — | — |
| 2006-10-25 | $22.17 | $27.26 | 0 | — | — |
| 2006-10-24 | $22.17 | $27.26 | 427 | — | — |
| 2006-10-23 | $22.26 | $27.37 | 1,993 | — | — |
| 2006-10-20 | $22.31 | $27.43 | 3,131 | — | — |
| 2006-10-19 | $22.48 | $27.65 | 15,799 | — | — |
| 2006-10-18 | $22.93 | $28.20 | 12,240 | — | — |
| 2006-10-17 | $22.33 | $27.46 | 2,989 | — | — |
| 2006-10-16 | $21.78 | $26.79 | 1,423 | — | — |
| 2006-10-13 | $21.24 | $26.12 | 142 | — | — |
| 2006-10-12 | $21.78 | $26.79 | 9,679 | — | — |
| 2006-10-11 | $21.77 | $26.78 | 712 | — | — |
| 2006-10-10 | $21.31 | $26.21 | 1,566 | — | — |
| 2006-10-09 | $20.87 | $25.66 | 1,139 | — | — |
| 2006-10-06 | $21.19 | $26.06 | 569 | — | — |
| 2006-10-05 | $21.37 | $26.28 | 712 | — | — |
| 2006-10-04 | $21.19 | $26.06 | 0 | — | — |
| 2006-10-03 | $21.19 | $26.06 | 427 | — | — |
| 2006-10-02 | $21.50 | $26.44 | 7,401 | — | — |
| 2006-09-29 | $21.36 | $26.27 | 712 | — | — |
| 2006-09-28 | $21.42 | $26.35 | 427 | — | — |
| 2006-09-27 | $21.25 | $26.14 | 1,993 | — | — |
| 2006-09-26 | $21.25 | $26.13 | 142 | — | — |
| 2006-09-25 | $21.26 | $26.15 | 33,163 | — | — |
| 2006-09-22 | $21.35 | $26.26 | 0 | — | — |
| 2006-09-21 | $21.35 | $26.26 | 0 | — | — |
| 2006-09-20 | $21.35 | $26.26 | 0 | — | — |
| 2006-09-19 | $21.35 | $26.26 | 3,985 | — | — |
| 2006-09-18 | $21.25 | $26.14 | 427 | — | — |
| 2006-09-15 | $21.09 | $25.94 | 0 | — | — |
| 2006-09-14 | $21.09 | $25.94 | 0 | — | — |
| 2006-09-13 | $21.09 | $25.94 | 0 | — | — |
| 2006-09-12 | $21.09 | $25.76 | 0 | — | — |
| 2006-09-11 | $21.09 | $25.76 | 0 | — | — |
| 2006-09-08 | $21.09 | $25.76 | 0 | — | — |
| 2006-09-07 | $21.09 | $25.76 | 712 | — | — |
| 2006-09-06 | $21.58 | $26.35 | 142 | — | — |
| 2006-09-05 | $21.43 | $26.17 | 1,850 | — | — |
| 2006-09-01 | $21.56 | $26.33 | 28,893 | — | — |
| 2006-08-31 | $21.43 | $26.17 | 1,850 | — | — |
| 2006-08-30 | $21.70 | $26.50 | 712 | — | — |
| 2006-08-29 | $21.01 | $25.66 | 0 | — | — |
| 2006-08-28 | $21.01 | $25.66 | 11,671 | — | — |
| 2006-08-25 | $21.12 | $25.79 | 4,839 | — | — |
| 2006-08-24 | $21.08 | $25.74 | 0 | — | — |
| 2006-08-23 | $21.08 | $25.74 | 0 | — | — |
| 2006-08-22 | $21.08 | $25.74 | 0 | — | — |
| 2006-08-21 | $21.08 | $25.74 | 5,836 | — | — |
| 2006-08-18 | $21.08 | $25.74 | 1,281 | — | — |
| 2006-08-17 | $21.37 | $26.10 | 0 | — | — |
| 2006-08-16 | $21.37 | $26.10 | 2,420 | — | — |
| 2006-08-15 | $21.65 | $26.44 | 0 | — | — |
| 2006-08-14 | $21.65 | $26.44 | 0 | — | — |
| 2006-08-11 | $21.65 | $26.44 | 1,281 | — | — |
| 2006-08-10 | $21.77 | $26.59 | 0 | — | — |
| 2006-08-09 | $21.77 | $26.59 | 427 | — | — |
| 2006-08-08 | $21.15 | $25.83 | 285 | — | — |
| 2006-08-07 | $21.15 | $25.83 | 1,281 | — | — |
| 2006-08-04 | $21.08 | $25.74 | 0 | — | — |
| 2006-08-03 | $21.08 | $25.74 | 26,758 | — | — |
| 2006-08-02 | $21.08 | $25.75 | 3,985 | — | — |
| 2006-08-01 | $21.02 | $25.67 | 3,274 | — | — |
| 2006-07-31 | $20.96 | $25.60 | 26,331 | — | — |
| 2006-07-28 | $20.39 | $24.90 | 5,978 | — | — |
| 2006-07-27 | $20.32 | $24.81 | 1,566 | — | — |
| 2006-07-26 | $19.86 | $24.25 | 569 | — | — |
| 2006-07-25 | $19.89 | $24.29 | 1,708 | — | — |
| 2006-07-24 | $19.95 | $24.37 | 3,416 | — | — |
| 2006-07-21 | $20.02 | $24.45 | 13,094 | — | — |
| 2006-07-20 | $20.00 | $24.43 | 3,558 | — | — |
| 2006-07-19 | $19.95 | $24.37 | 21,492 | — | — |
| 2006-07-18 | $19.95 | $24.37 | 569 | — | — |
| 2006-07-17 | $19.95 | $24.37 | 285 | — | — |
| 2006-07-14 | $19.95 | $24.37 | 285 | — | — |
| 2006-07-13 | $19.95 | $24.37 | 10,106 | — | — |
| 2006-07-12 | $20.02 | $24.45 | 28,893 | — | — |
| 2006-07-11 | $19.93 | $24.34 | 19,072 | — | — |
| 2006-07-10 | $20.38 | $24.89 | 0 | — | — |
| 2006-07-07 | $20.38 | $24.89 | 2,847 | — | — |
| 2006-07-06 | $20.42 | $24.93 | 7,117 | — | — |
| 2006-07-05 | $20.80 | $25.40 | 0 | — | — |
| 2006-07-03 | $20.80 | $25.40 | 6,832 | — | — |
| 2006-06-30 | $20.79 | $25.39 | 1,423 | — | — |
| 2006-06-29 | $20.65 | $25.22 | 142 | — | — |
| 2006-06-28 | $20.80 | $25.40 | 712 | — | — |
| 2006-06-27 | $20.41 | $24.93 | 0 | — | — |
| 2006-06-26 | $20.41 | $24.93 | 8,398 | — | — |
| 2006-06-23 | $20.48 | $25.01 | 6,120 | — | — |
| 2006-06-22 | $20.45 | $24.97 | 0 | — | — |
| 2006-06-21 | $20.45 | $24.97 | 712 | — | — |
| 2006-06-20 | $20.43 | $24.95 | 0 | — | — |
| 2006-06-19 | $20.43 | $24.95 | 0 | — | — |
| 2006-06-16 | $20.43 | $24.95 | 1,423 | — | — |
| 2006-06-15 | $20.38 | $24.88 | 285 | — | — |
| 2006-06-14 | $20.35 | $24.85 | 0 | — | — |
| 2006-06-13 | $20.35 | $24.85 | 2,989 | — | — |
| 2006-06-12 | $20.35 | $24.67 | 142 | — | — |
| 2006-06-09 | $20.35 | $24.67 | 0 | — | — |
| 2006-06-08 | $20.35 | $24.67 | 1,708 | — | — |
| 2006-06-07 | $20.45 | $24.79 | 285 | — | — |
| 2006-06-06 | $20.78 | $25.19 | 2,989 | — | — |
| 2006-06-05 | $20.38 | $24.70 | 0 | — | — |
| 2006-06-02 | $20.38 | $24.70 | 142 | — | — |
| 2006-06-01 | $20.20 | $24.49 | 285 | — | — |
| 2006-05-31 | $20.07 | $24.34 | 8,682 | — | — |
| 2006-05-30 | $20.55 | $24.92 | 5,124 | — | — |
| 2006-05-26 | $20.97 | $25.42 | 0 | — | — |
| 2006-05-25 | $20.97 | $25.42 | 0 | — | — |
| 2006-05-24 | $20.97 | $25.42 | 0 | — | — |
| 2006-05-23 | $20.97 | $25.42 | 0 | — | — |
| 2006-05-22 | $20.97 | $25.42 | 427 | — | — |
| 2006-05-19 | $20.58 | $24.95 | 2,847 | — | — |
| 2006-05-18 | $20.90 | $25.34 | 854 | — | — |
| 2006-05-17 | $21.06 | $25.53 | 0 | — | — |
| 2006-05-16 | $21.06 | $25.53 | 0 | — | — |
| 2006-05-15 | $21.06 | $25.53 | 0 | — | — |
| 2006-05-12 | $21.06 | $25.53 | 0 | — | — |
| 2006-05-11 | $21.06 | $25.53 | 285 | — | — |
| 2006-05-10 | $20.73 | $25.13 | 569 | — | — |
| 2006-05-09 | $20.71 | $25.10 | 9,394 | — | — |
| 2006-05-08 | $20.73 | $25.13 | 7,686 | — | — |
| 2006-05-05 | $21.08 | $25.55 | 4,697 | — | — |
| 2006-05-04 | $21.08 | $25.55 | 0 | — | — |
| 2006-05-03 | $21.08 | $25.55 | 1,281 | — | — |
| 2006-05-02 | $21.08 | $25.55 | 3,985 | — | — |
| 2006-05-01 | $21.08 | $25.55 | 13,094 | — | — |
| 2006-04-28 | $21.11 | $25.60 | 1,708 | — | — |
| 2006-04-27 | $20.70 | $25.09 | 0 | — | — |
| 2006-04-26 | $20.70 | $25.09 | 4,412 | — | — |
| 2006-04-25 | $21.11 | $25.60 | 1,566 | — | — |
| 2006-04-24 | $20.73 | $25.13 | 4,555 | — | — |
| 2006-04-21 | $21.08 | $25.55 | 7,828 | — | — |
| 2006-04-20 | $21.04 | $25.51 | 996 | — | — |
| 2006-04-19 | $21.04 | $25.51 | 0 | — | — |
| 2006-04-18 | $21.04 | $25.51 | 1,139 | — | — |
| 2006-04-17 | $20.62 | $25.00 | 427 | — | — |
| 2006-04-13 | $20.90 | $25.34 | 569 | — | — |
| 2006-04-12 | $20.75 | $25.16 | 3,985 | — | — |
| 2006-04-11 | $21.08 | $25.55 | 0 | — | — |
| 2006-04-10 | $21.08 | $25.55 | 1,139 | — | — |
| 2006-04-07 | $20.96 | $25.41 | 0 | — | — |
| 2006-04-06 | $20.96 | $25.41 | 1,423 | — | — |
| 2006-04-05 | $20.73 | $25.13 | 285 | — | — |
| 2006-04-04 | $21.08 | $25.55 | 4,555 | — | — |
| 2006-04-03 | $20.88 | $25.32 | 15,087 | — | — |
| 2006-03-31 | $20.85 | $25.28 | 2,704 | — | — |
| 2006-03-30 | $20.87 | $25.30 | 142 | — | — |
| 2006-03-29 | $20.80 | $25.21 | 0 | — | — |
| 2006-03-28 | $20.80 | $25.21 | 0 | — | — |
| 2006-03-27 | $20.80 | $25.21 | 14,233 | — | — |
| 2006-03-24 | $20.69 | $25.09 | 0 | — | — |
| 2006-03-23 | $20.69 | $25.09 | 36,152 | — | — |
| 2006-03-22 | $20.52 | $24.87 | 70,027 | — | — |
| 2006-03-21 | $20.54 | $24.91 | 45,261 | — | — |
| 2006-03-20 | $20.89 | $25.33 | 13,521 | — | — |
| 2006-03-17 | $21.43 | $25.98 | 427 | — | — |
| 2006-03-16 | $21.43 | $25.98 | 1,139 | — | — |
| 2006-03-15 | $21.25 | $25.77 | 2,135 | — | — |
| 2006-03-14 | $21.36 | $25.90 | 285 | — | — |
| 2006-03-13 | $21.41 | $25.96 | 0 | — | — |
| 2006-03-10 | $21.41 | $25.78 | 1,281 | — | — |
| 2006-03-09 | $21.29 | $25.63 | 427 | — | — |
| 2006-03-08 | $21.36 | $25.72 | 7,544 | — | — |
| 2006-03-07 | $21.08 | $25.38 | 0 | — | — |
| 2006-03-06 | $21.08 | $25.38 | 1,281 | — | — |
| 2006-03-03 | $21.04 | $25.34 | 712 | — | — |
| 2006-03-02 | $21.04 | $25.34 | 569 | — | — |
| 2006-03-01 | $20.90 | $25.17 | 1,993 | — | — |
| 2006-02-28 | $20.90 | $25.17 | 1,423 | — | — |
| 2006-02-27 | $21.00 | $25.29 | 142 | — | — |
| 2006-02-24 | $20.97 | $25.24 | 142 | — | — |
| 2006-02-23 | $21.01 | $25.29 | 1,139 | — | — |
| 2006-02-22 | $21.02 | $25.31 | 854 | — | — |
| 2006-02-21 | $21.06 | $25.35 | 1,993 | — | — |
| 2006-02-17 | $21.01 | $25.30 | 0 | — | — |
| 2006-02-16 | $21.01 | $25.30 | 0 | — | — |
| 2006-02-15 | $21.01 | $25.30 | 569 | — | — |
| 2006-02-14 | $20.94 | $25.22 | 5,409 | — | — |
| 2006-02-13 | $21.04 | $25.33 | 2,420 | — | — |
| 2006-02-10 | $20.61 | $24.82 | 569 | — | — |
| 2006-02-09 | $21.09 | $25.40 | 9,679 | — | — |
| 2006-02-08 | $21.60 | $26.01 | 8,113 | — | — |
| 2006-02-07 | $21.08 | $25.38 | 142 | — | — |
| 2006-02-06 | $21.17 | $25.49 | 0 | — | — |
| 2006-02-03 | $21.17 | $25.49 | 142 | — | — |
| 2006-02-02 | $21.08 | $25.38 | 427 | — | — |
| 2006-02-01 | $21.08 | $25.38 | 8,540 | — | — |
| 2006-01-31 | $21.38 | $25.74 | 3,558 | — | — |
| 2006-01-30 | $21.08 | $25.38 | 0 | — | — |
| 2006-01-27 | $21.08 | $25.38 | 0 | — | — |
| 2006-01-26 | $21.08 | $25.38 | 1,423 | — | — |
| 2006-01-25 | $20.99 | $25.27 | 1,281 | — | — |
| 2006-01-24 | $21.42 | $25.79 | 285 | — | — |
| 2006-01-23 | $21.13 | $25.44 | 1,708 | — | — |
| 2006-01-20 | $21.39 | $25.76 | 8,825 | — | — |
| 2006-01-19 | $21.36 | $25.72 | 1,423 | — | — |
| 2006-01-18 | $20.81 | $25.06 | 142 | — | — |
| 2006-01-17 | $20.81 | $25.06 | 854 | — | — |
| 2006-01-13 | $21.25 | $25.59 | 1,708 | — | — |
| 2006-01-12 | $21.08 | $25.38 | 1,566 | — | — |
| 2006-01-11 | $20.73 | $24.96 | 0 | — | — |
| 2006-01-10 | $20.73 | $24.96 | 0 | — | — |
| 2006-01-09 | $20.73 | $24.96 | 1,281 | — | — |
| 2006-01-06 | $21.08 | $25.38 | 7,401 | — | — |
| 2006-01-05 | $20.56 | $24.75 | 1,850 | — | — |
| 2006-01-04 | $20.73 | $24.96 | 1,850 | — | — |
| 2006-01-03 | $20.95 | $25.23 | 7,686 | — | — |