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
- 2000-09-29 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 | $24.54 | $24.54 | 202,177 | — | — |
| 2006-12-28 | $25.01 | $25.01 | 169,157 | — | — |
| 2006-12-27 | $25.04 | $25.04 | 274,469 | — | — |
| 2006-12-26 | $24.90 | $24.90 | 98,401 | — | — |
| 2006-12-22 | $24.39 | $24.39 | 120,670 | — | — |
| 2006-12-21 | $24.67 | $24.67 | 155,116 | — | — |
| 2006-12-20 | $24.59 | $24.59 | 160,052 | — | — |
| 2006-12-19 | $24.58 | $24.58 | 324,931 | — | — |
| 2006-12-18 | $24.67 | $24.67 | 205,358 | — | — |
| 2006-12-15 | $25.11 | $25.11 | 289,937 | — | — |
| 2006-12-14 | $24.90 | $24.90 | 246,825 | — | — |
| 2006-12-13 | $25.02 | $25.02 | 259,550 | — | — |
| 2006-12-12 | $25.04 | $25.04 | 108,055 | — | — |
| 2006-12-11 | $24.98 | $24.98 | 255,711 | — | — |
| 2006-12-08 | $24.76 | $24.76 | 197,460 | — | — |
| 2006-12-07 | $24.65 | $24.65 | 154,348 | — | — |
| 2006-12-06 | $24.81 | $24.81 | 209,966 | — | — |
| 2006-12-05 | $24.82 | $24.82 | 183,089 | — | — |
| 2006-12-04 | $24.61 | $24.61 | 238,049 | — | — |
| 2006-12-01 | $24.41 | $24.41 | 317,033 | — | — |
| 2006-11-30 | $23.71 | $23.71 | 383,292 | — | — |
| 2006-11-29 | $22.89 | $22.89 | 161,369 | — | — |
| 2006-11-28 | $22.53 | $22.53 | 153,690 | — | — |
| 2006-11-27 | $22.32 | $22.32 | 375,064 | — | — |
| 2006-11-24 | $22.34 | $22.34 | 18,539 | — | — |
| 2006-11-22 | $22.36 | $22.36 | 75,912 | — | — |
| 2006-11-21 | $22.44 | $22.44 | 216,219 | — | — |
| 2006-11-20 | $21.92 | $21.92 | 210,405 | — | — |
| 2006-11-17 | $21.89 | $21.89 | 141,403 | — | — |
| 2006-11-16 | $21.68 | $21.68 | 116,392 | — | — |
| 2006-11-15 | $21.73 | $21.73 | 92,916 | — | — |
| 2006-11-14 | $21.49 | $21.49 | 209,198 | — | — |
| 2006-11-13 | $20.91 | $20.91 | 337,108 | — | — |
| 2006-11-10 | $20.77 | $20.77 | 140,855 | — | — |
| 2006-11-09 | $20.71 | $20.71 | 153,470 | — | — |
| 2006-11-08 | $21.00 | $21.00 | 82,933 | — | — |
| 2006-11-07 | $20.77 | $20.77 | 125,277 | — | — |
| 2006-11-06 | $20.67 | $20.67 | 178,043 | — | — |
| 2006-11-03 | $20.52 | $20.52 | 139,538 | — | — |
| 2006-11-02 | $20.38 | $20.38 | 106,848 | — | — |
| 2006-11-01 | $20.60 | $20.60 | 468,090 | — | — |
| 2006-10-31 | $20.50 | $20.50 | 229,712 | — | — |
| 2006-10-30 | $20.77 | $20.77 | 266,132 | — | — |
| 2006-10-27 | $20.12 | $20.12 | 433,864 | — | — |
| 2006-10-26 | $20.85 | $20.85 | 740,694 | — | — |
| 2006-10-25 | $21.77 | $21.77 | 365,082 | — | — |
| 2006-10-24 | $21.06 | $21.06 | 177,604 | — | — |
| 2006-10-23 | $20.97 | $20.97 | 190,330 | — | — |
| 2006-10-20 | $20.98 | $20.98 | 173,545 | — | — |
| 2006-10-19 | $20.77 | $20.77 | 460,630 | — | — |
| 2006-10-18 | $21.85 | $21.85 | 127,252 | — | — |
| 2006-10-17 | $21.86 | $21.86 | 90,722 | — | — |
| 2006-10-16 | $21.72 | $21.72 | 163,563 | — | — |
| 2006-10-13 | $21.50 | $21.50 | 211,611 | — | — |
| 2006-10-12 | $21.32 | $21.32 | 178,153 | — | — |
| 2006-10-11 | $21.05 | $21.05 | 100,376 | — | — |
| 2006-10-10 | $21.07 | $21.07 | 199,873 | — | — |
| 2006-10-09 | $21.15 | $21.15 | 185,393 | — | — |
| 2006-10-06 | $21.08 | $21.08 | 66,588 | — | — |
| 2006-10-05 | $21.07 | $21.07 | 214,683 | — | — |
| 2006-10-04 | $20.98 | $20.98 | 175,520 | — | — |
| 2006-10-03 | $20.19 | $20.19 | 284,233 | — | — |
| 2006-10-02 | $19.80 | $19.80 | 268,765 | — | — |
| 2006-09-29 | $20.62 | $20.62 | 350,601 | — | — |
| 2006-09-28 | $20.69 | $20.69 | 217,974 | — | — |
| 2006-09-27 | $20.52 | $20.52 | 219,290 | — | — |
| 2006-09-26 | $20.37 | $20.37 | 489,262 | — | — |
| 2006-09-25 | $20.08 | $20.08 | 233,551 | — | — |
| 2006-09-22 | $19.75 | $19.75 | 229,822 | — | — |
| 2006-09-21 | $20.41 | $20.41 | 377,697 | — | — |
| 2006-09-20 | $20.63 | $20.63 | 222,362 | — | — |
| 2006-09-19 | $20.37 | $20.37 | 214,025 | — | — |
| 2006-09-18 | $20.42 | $20.42 | 101,473 | — | — |
| 2006-09-15 | $20.46 | $20.46 | 577,571 | — | — |
| 2006-09-14 | $20.24 | $20.24 | 178,372 | — | — |
| 2006-09-13 | $20.37 | $20.37 | 243,315 | — | — |
| 2006-09-12 | $19.85 | $19.85 | 222,143 | — | — |
| 2006-09-11 | $19.29 | $19.29 | 597,975 | — | — |
| 2006-09-08 | $20.05 | $20.05 | 1,079,777 | — | — |
| 2006-09-07 | $18.93 | $18.93 | 1,885,743 | — | — |
| 2006-09-06 | $21.56 | $21.56 | 108,493 | — | — |
| 2006-09-05 | $22.10 | $22.10 | 137,454 | — | — |
| 2006-09-01 | $21.95 | $21.95 | 172,119 | — | — |
| 2006-08-31 | $22.30 | $22.30 | 107,506 | — | — |
| 2006-08-30 | $22.37 | $22.37 | 108,822 | — | — |
| 2006-08-29 | $22.22 | $22.22 | 107,287 | — | — |
| 2006-08-28 | $21.80 | $21.80 | 58,580 | — | — |
| 2006-08-25 | $21.72 | $21.72 | 104,654 | — | — |
| 2006-08-24 | $21.60 | $21.60 | 122,316 | — | — |
| 2006-08-23 | $21.33 | $21.33 | 203,055 | — | — |
| 2006-08-22 | $21.60 | $21.60 | 277,760 | — | — |
| 2006-08-21 | $21.06 | $21.06 | 137,235 | — | — |
| 2006-08-18 | $21.15 | $21.15 | 131,530 | — | — |
| 2006-08-17 | $21.07 | $21.07 | 89,844 | — | — |
| 2006-08-16 | $20.88 | $20.88 | 149,741 | — | — |
| 2006-08-15 | $20.84 | $20.84 | 192,743 | — | — |
| 2006-08-14 | $20.72 | $20.72 | 127,142 | — | — |
| 2006-08-11 | $20.51 | $20.51 | 84,359 | — | — |
| 2006-08-10 | $20.78 | $20.78 | 333,488 | — | — |
| 2006-08-09 | $20.39 | $20.39 | 301,127 | — | — |
| 2006-08-08 | $20.40 | $20.40 | 227,628 | — | — |
| 2006-08-07 | $20.74 | $20.74 | 249,787 | — | — |
| 2006-08-04 | $20.92 | $20.92 | 426,514 | — | — |
| 2006-08-03 | $21.10 | $21.10 | 1,084,823 | — | — |
| 2006-08-02 | $22.29 | $22.29 | 231,686 | — | — |
| 2006-08-01 | $22.22 | $22.22 | 216,109 | — | — |
| 2006-07-31 | $22.34 | $22.34 | 186,051 | — | — |
| 2006-07-28 | $22.35 | $22.35 | 293,886 | — | — |
| 2006-07-27 | $21.97 | $21.97 | 719,522 | — | — |
| 2006-07-26 | $21.49 | $21.49 | 450,757 | — | — |
| 2006-07-25 | $21.62 | $21.62 | 293,777 | — | — |
| 2006-07-24 | $21.35 | $21.35 | 221,923 | — | — |
| 2006-07-21 | $20.66 | $20.66 | 367,605 | — | — |
| 2006-07-20 | $20.51 | $20.51 | 195,485 | — | — |
| 2006-07-19 | $21.14 | $21.14 | 127,801 | — | — |
| 2006-07-18 | $20.36 | $20.36 | 194,608 | — | — |
| 2006-07-17 | $20.39 | $20.39 | 207,772 | — | — |
| 2006-07-14 | $19.85 | $19.85 | 197,789 | — | — |
| 2006-07-13 | $20.05 | $20.05 | 359,048 | — | — |
| 2006-07-12 | $20.03 | $20.03 | 196,582 | — | — |
| 2006-07-11 | $20.49 | $20.49 | 183,638 | — | — |
| 2006-07-10 | $20.43 | $20.43 | 469,845 | — | — |
| 2006-07-07 | $20.81 | $20.81 | 228,615 | — | — |
| 2006-07-06 | $21.33 | $21.33 | 178,043 | — | — |
| 2006-07-05 | $21.38 | $21.38 | 224,556 | — | — |
| 2006-07-03 | $21.63 | $21.63 | 128,349 | — | — |
| 2006-06-30 | $21.51 | $21.51 | 457,449 | — | — |
| 2006-06-29 | $21.15 | $21.15 | 160,711 | — | — |
| 2006-06-28 | $20.57 | $20.57 | 168,719 | — | — |
| 2006-06-27 | $20.61 | $20.61 | 204,700 | — | — |
| 2006-06-26 | $20.81 | $20.81 | 190,659 | — | — |
| 2006-06-23 | $21.13 | $21.13 | 171,461 | — | — |
| 2006-06-22 | $21.18 | $21.18 | 227,189 | — | — |
| 2006-06-21 | $21.26 | $21.26 | 221,484 | — | — |
| 2006-06-20 | $21.01 | $21.01 | 165,318 | — | — |
| 2006-06-19 | $20.81 | $20.81 | 182,212 | — | — |
| 2006-06-16 | $20.88 | $20.88 | 411,924 | — | — |
| 2006-06-15 | $21.21 | $21.21 | 246,935 | — | — |
| 2006-06-14 | $20.29 | $20.29 | 281,271 | — | — |
| 2006-06-13 | $20.22 | $20.22 | 521,075 | — | — |
| 2006-06-12 | $20.65 | $20.65 | 188,026 | — | — |
| 2006-06-09 | $20.77 | $20.77 | 305,185 | — | — |
| 2006-06-08 | $20.74 | $20.74 | 598,743 | — | — |
| 2006-06-07 | $20.98 | $20.98 | 231,467 | — | — |
| 2006-06-06 | $20.81 | $20.81 | 298,494 | — | — |
| 2006-06-05 | $21.17 | $21.17 | 407,097 | — | — |
| 2006-06-02 | $21.27 | $21.27 | 353,563 | — | — |
| 2006-06-01 | $20.98 | $20.98 | 195,376 | — | — |
| 2006-05-31 | $20.68 | $20.68 | 329,429 | — | — |
| 2006-05-30 | $19.87 | $19.87 | 272,275 | — | — |
| 2006-05-26 | $20.67 | $20.67 | 149,741 | — | — |
| 2006-05-25 | $20.76 | $20.76 | 229,931 | — | — |
| 2006-05-24 | $20.47 | $20.47 | 244,850 | — | — |
| 2006-05-23 | $20.79 | $20.79 | 637,686 | — | — |
| 2006-05-22 | $20.70 | $20.70 | 436,496 | — | — |
| 2006-05-19 | $20.44 | $20.44 | 469,187 | — | — |
| 2006-05-18 | $20.11 | $20.11 | 548,939 | — | — |
| 2006-05-17 | $19.70 | $19.70 | 407,865 | — | — |
| 2006-05-16 | $19.64 | $19.64 | 181,883 | — | — |
| 2006-05-15 | $19.58 | $19.58 | 305,624 | — | — |
| 2006-05-12 | $19.64 | $19.64 | 145,462 | — | — |
| 2006-05-11 | $19.91 | $19.91 | 285,330 | — | — |
| 2006-05-10 | $20.18 | $20.18 | 380,330 | — | — |
| 2006-05-09 | $21.08 | $21.08 | 222,801 | — | — |
| 2006-05-08 | $21.34 | $21.34 | 112,333 | — | — |
| 2006-05-05 | $20.99 | $20.99 | 289,608 | — | — |
| 2006-05-04 | $21.29 | $21.29 | 225,763 | — | — |
| 2006-05-03 | $21.12 | $21.12 | 300,797 | — | — |
| 2006-05-02 | $21.35 | $21.35 | 622,328 | — | — |
| 2006-05-01 | $21.45 | $21.45 | 744,863 | — | — |
| 2006-04-28 | $22.33 | $22.33 | 943,530 | — | — |
| 2006-04-27 | $21.80 | $21.80 | 2,588,372 | — | — |
| 2006-04-26 | $18.38 | $18.38 | 410,278 | — | — |
| 2006-04-25 | $18.27 | $18.27 | 325,261 | — | — |
| 2006-04-24 | $18.19 | $18.19 | 308,696 | — | — |
| 2006-04-21 | $18.56 | $18.56 | 223,240 | — | — |
| 2006-04-20 | $18.64 | $18.64 | 97,085 | — | — |
| 2006-04-19 | $18.51 | $18.51 | 162,575 | — | — |
| 2006-04-18 | $18.25 | $18.25 | 347,420 | — | — |
| 2006-04-17 | $17.96 | $17.96 | 391,739 | — | — |
| 2006-04-13 | $18.11 | $18.11 | 365,411 | — | — |
| 2006-04-12 | $17.85 | $17.85 | 293,557 | — | — |
| 2006-04-11 | $17.99 | $17.99 | 195,485 | — | — |
| 2006-04-10 | $18.09 | $18.09 | 209,746 | — | — |
| 2006-04-07 | $18.14 | $18.14 | 227,079 | — | — |
| 2006-04-06 | $18.31 | $18.31 | 600,169 | — | — |
| 2006-04-05 | $18.62 | $18.62 | 1,505,633 | — | — |
| 2006-04-04 | $20.15 | $20.15 | 321,860 | — | — |
| 2006-04-03 | $20.10 | $20.10 | 342,593 | — | — |
| 2006-03-31 | $19.97 | $19.97 | 234,100 | — | — |
| 2006-03-30 | $19.91 | $19.91 | 293,667 | — | — |
| 2006-03-29 | $20.07 | $20.07 | 379,562 | — | — |
| 2006-03-28 | $20.09 | $20.09 | 276,883 | — | — |
| 2006-03-27 | $20.13 | $20.13 | 236,184 | — | — |
| 2006-03-24 | $20.35 | $20.35 | 270,301 | — | — |
| 2006-03-23 | $19.75 | $19.75 | 305,624 | — | — |
| 2006-03-22 | $19.53 | $19.53 | 450,538 | — | — |
| 2006-03-21 | $19.71 | $19.71 | 349,285 | — | — |
| 2006-03-20 | $20.03 | $20.03 | 377,587 | — | — |
| 2006-03-17 | $20.36 | $20.36 | 395,030 | — | — |
| 2006-03-16 | $20.10 | $20.10 | 276,993 | — | — |
| 2006-03-15 | $20.21 | $20.21 | 270,301 | — | — |
| 2006-03-14 | $19.98 | $19.98 | 330,307 | — | — |
| 2006-03-13 | $19.53 | $19.53 | 163,014 | — | — |
| 2006-03-10 | $19.50 | $19.50 | 302,553 | — | — |
| 2006-03-09 | $19.28 | $19.28 | 209,856 | — | — |
| 2006-03-08 | $19.50 | $19.50 | 364,972 | — | — |
| 2006-03-07 | $19.39 | $19.39 | 273,153 | — | — |
| 2006-03-06 | $19.69 | $19.69 | 377,917 | — | — |
| 2006-03-03 | $19.72 | $19.72 | 292,899 | — | — |
| 2006-03-02 | $20.03 | $20.03 | 276,554 | — | — |
| 2006-03-01 | $20.28 | $20.28 | 315,278 | — | — |
| 2006-02-28 | $20.15 | $20.15 | 645,475 | — | — |
| 2006-02-27 | $20.36 | $20.36 | 670,596 | — | — |
| 2006-02-24 | $20.88 | $20.88 | 849,407 | — | — |
| 2006-02-23 | $20.99 | $20.99 | 1,729,750 | — | — |
| 2006-02-22 | $22.55 | $22.55 | 644,488 | — | — |
| 2006-02-21 | $22.56 | $22.56 | 370,896 | — | — |
| 2006-02-17 | $22.31 | $22.31 | 381,208 | — | — |
| 2006-02-16 | $22.78 | $22.78 | 267,558 | — | — |
| 2006-02-15 | $22.79 | $22.79 | 192,743 | — | — |
| 2006-02-14 | $22.90 | $22.90 | 174,862 | — | — |
| 2006-02-13 | $22.99 | $22.99 | 82,824 | — | — |
| 2006-02-10 | $23.03 | $23.03 | 167,293 | — | — |
| 2006-02-09 | $23.23 | $23.23 | 192,743 | — | — |
| 2006-02-08 | $23.49 | $23.49 | 145,353 | — | — |
| 2006-02-07 | $23.25 | $23.25 | 178,263 | — | — |
| 2006-02-06 | $23.34 | $23.34 | 172,229 | — | — |
| 2006-02-03 | $23.17 | $23.17 | 221,046 | — | — |
| 2006-02-02 | $23.20 | $23.20 | 187,916 | — | — |
| 2006-02-01 | $23.56 | $23.56 | 210,514 | — | — |
| 2006-01-31 | $23.74 | $23.74 | 243,095 | — | — |
| 2006-01-30 | $23.23 | $23.23 | 198,776 | — | — |
| 2006-01-27 | $22.94 | $22.94 | 318,569 | — | — |
| 2006-01-26 | $22.93 | $22.93 | 475,220 | — | — |
| 2006-01-25 | $23.58 | $23.58 | 393,384 | — | — |
| 2006-01-24 | $24.65 | $24.65 | 202,506 | — | — |
| 2006-01-23 | $23.99 | $23.99 | 260,318 | — | — |
| 2006-01-20 | $24.97 | $24.97 | 155,993 | — | — |
| 2006-01-19 | $25.16 | $25.16 | 251,103 | — | — |
| 2006-01-18 | $24.23 | $24.23 | 246,386 | — | — |
| 2006-01-17 | $24.07 | $24.07 | 191,317 | — | — |
| 2006-01-13 | $23.97 | $23.97 | 80,959 | — | — |
| 2006-01-12 | $24.01 | $24.01 | 81,178 | — | — |
| 2006-01-11 | $24.09 | $24.09 | 78,326 | — | — |
| 2006-01-10 | $24.25 | $24.25 | 153,361 | — | — |
| 2006-01-09 | $24.41 | $24.41 | 211,392 | — | — |
| 2006-01-06 | $24.20 | $24.20 | 185,612 | — | — |
| 2006-01-05 | $24.00 | $24.00 | 296,519 | — | — |
| 2006-01-04 | $23.50 | $23.50 | 460,082 | — | — |
| 2006-01-03 | $23.68 | $23.68 | 189,562 | — | — |