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
- 1999-05-26 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 | $25.35 | $29.80 | 279,600 | — | — |
| 2006-12-28 | $25.32 | $29.76 | 341,100 | — | — |
| 2006-12-27 | $26.10 | $30.68 | 480,200 | — | — |
| 2006-12-26 | $26.66 | $31.34 | 229,000 | — | — |
| 2006-12-22 | $26.20 | $30.80 | 112,300 | — | — |
| 2006-12-21 | $26.39 | $31.02 | 353,300 | — | — |
| 2006-12-20 | $26.41 | $31.04 | 363,400 | — | — |
| 2006-12-19 | $26.18 | $30.77 | 686,400 | — | — |
| 2006-12-18 | $25.92 | $30.47 | 626,300 | — | — |
| 2006-12-15 | $25.50 | $29.97 | 418,500 | — | — |
| 2006-12-14 | $25.61 | $30.10 | 1,237,000 | — | — |
| 2006-12-13 | $24.87 | $29.23 | 417,200 | — | — |
| 2006-12-12 | $24.56 | $28.87 | 838,100 | — | — |
| 2006-12-11 | $24.68 | $29.01 | 519,600 | — | — |
| 2006-12-08 | $25.30 | $29.74 | 491,000 | — | — |
| 2006-12-07 | $26.00 | $30.56 | 344,100 | — | — |
| 2006-12-06 | $25.80 | $30.33 | 414,500 | — | — |
| 2006-12-05 | $26.09 | $30.67 | 702,300 | — | — |
| 2006-12-04 | $25.90 | $30.44 | 716,500 | — | — |
| 2006-12-01 | $25.41 | $29.87 | 903,800 | — | — |
| 2006-11-30 | $25.40 | $29.86 | 647,800 | — | — |
| 2006-11-29 | $25.35 | $29.80 | 964,700 | — | — |
| 2006-11-28 | $25.15 | $29.56 | 988,900 | — | — |
| 2006-11-27 | $25.11 | $29.52 | 816,100 | — | — |
| 2006-11-24 | $25.39 | $29.85 | 379,600 | — | — |
| 2006-11-22 | $25.08 | $29.48 | 1,071,600 | — | — |
| 2006-11-21 | $24.88 | $29.25 | 1,180,000 | — | — |
| 2006-11-20 | $24.44 | $28.73 | 759,300 | — | — |
| 2006-11-17 | $24.52 | $28.82 | 1,007,800 | — | — |
| 2006-11-16 | $23.95 | $28.15 | 608,100 | — | — |
| 2006-11-15 | $23.77 | $27.94 | 347,200 | — | — |
| 2006-11-14 | $24.02 | $28.24 | 556,500 | — | — |
| 2006-11-13 | $23.69 | $27.85 | 530,900 | — | — |
| 2006-11-10 | $23.57 | $27.71 | 404,700 | — | — |
| 2006-11-09 | $23.26 | $27.34 | 663,800 | — | — |
| 2006-11-08 | $23.26 | $27.34 | 390,600 | — | — |
| 2006-11-07 | $23.40 | $27.51 | 453,500 | — | — |
| 2006-11-06 | $23.36 | $27.46 | 311,900 | — | — |
| 2006-11-03 | $23.20 | $27.27 | 395,700 | — | — |
| 2006-11-02 | $22.96 | $26.99 | 733,100 | — | — |
| 2006-11-01 | $22.42 | $26.35 | 441,400 | — | — |
| 2006-10-31 | $22.38 | $26.31 | 626,700 | — | — |
| 2006-10-30 | $22.36 | $26.28 | 856,200 | — | — |
| 2006-10-27 | $22.31 | $26.22 | 807,800 | — | — |
| 2006-10-26 | $22.45 | $26.39 | 663,500 | — | — |
| 2006-10-25 | $21.70 | $25.51 | 689,700 | — | — |
| 2006-10-24 | $21.39 | $25.14 | 342,500 | — | — |
| 2006-10-23 | $21.34 | $25.08 | 504,500 | — | — |
| 2006-10-20 | $21.34 | $25.08 | 250,800 | — | — |
| 2006-10-19 | $21.34 | $25.08 | 381,500 | — | — |
| 2006-10-18 | $21.41 | $25.17 | 706,700 | — | — |
| 2006-10-17 | $21.17 | $24.88 | 752,900 | — | — |
| 2006-10-16 | $21.43 | $25.19 | 884,700 | — | — |
| 2006-10-13 | $21.24 | $24.97 | 645,500 | — | — |
| 2006-10-12 | $21.12 | $24.83 | 706,600 | — | — |
| 2006-10-11 | $20.74 | $24.38 | 447,000 | — | — |
| 2006-10-10 | $20.89 | $24.56 | 438,500 | — | — |
| 2006-10-09 | $20.82 | $24.47 | 882,200 | — | — |
| 2006-10-06 | $21.36 | $25.11 | 352,000 | — | — |
| 2006-10-05 | $21.50 | $25.27 | 461,600 | — | — |
| 2006-10-04 | $21.39 | $25.14 | 751,900 | — | — |
| 2006-10-03 | $21.35 | $25.10 | 328,100 | — | — |
| 2006-10-02 | $21.60 | $25.39 | 441,300 | — | — |
| 2006-09-29 | $21.47 | $25.24 | 346,500 | — | — |
| 2006-09-28 | $21.47 | $25.24 | 774,900 | — | — |
| 2006-09-27 | $21.52 | $25.30 | 655,800 | — | — |
| 2006-09-26 | $21.51 | $25.28 | 284,000 | — | — |
| 2006-09-25 | $21.60 | $25.39 | 865,100 | — | — |
| 2006-09-22 | $21.18 | $24.90 | 474,400 | — | — |
| 2006-09-21 | $21.26 | $24.99 | 722,000 | — | — |
| 2006-09-20 | $21.58 | $25.37 | 631,400 | — | — |
| 2006-09-19 | $21.34 | $25.08 | 614,500 | — | — |
| 2006-09-18 | $21.75 | $25.57 | 331,200 | — | — |
| 2006-09-15 | $21.66 | $25.46 | 483,200 | — | — |
| 2006-09-14 | $21.71 | $25.52 | 231,900 | — | — |
| 2006-09-13 | $21.95 | $25.80 | 637,600 | — | — |
| 2006-09-12 | $21.99 | $25.85 | 566,200 | — | — |
| 2006-09-11 | $21.99 | $25.85 | 374,000 | — | — |
| 2006-09-08 | $22.05 | $25.92 | 567,800 | — | — |
| 2006-09-07 | $22.07 | $25.94 | 430,900 | — | — |
| 2006-09-06 | $22.15 | $26.04 | 461,400 | — | — |
| 2006-09-05 | $22.37 | $26.30 | 324,500 | — | — |
| 2006-09-01 | $22.35 | $26.27 | 803,900 | — | — |
| 2006-08-31 | $22.10 | $25.98 | 418,700 | — | — |
| 2006-08-30 | $22.25 | $26.15 | 233,800 | — | — |
| 2006-08-29 | $22.16 | $26.05 | 574,400 | — | — |
| 2006-08-28 | $21.95 | $25.80 | 491,400 | — | — |
| 2006-08-25 | $21.91 | $25.75 | 368,100 | — | — |
| 2006-08-24 | $21.70 | $25.51 | 459,500 | — | — |
| 2006-08-23 | $21.75 | $25.57 | 309,700 | — | — |
| 2006-08-22 | $22.05 | $25.92 | 333,900 | — | — |
| 2006-08-21 | $21.77 | $25.59 | 219,500 | — | — |
| 2006-08-18 | $21.81 | $25.64 | 234,200 | — | — |
| 2006-08-17 | $21.96 | $25.81 | 230,400 | — | — |
| 2006-08-16 | $22.00 | $25.86 | 434,700 | — | — |
| 2006-08-15 | $21.64 | $25.44 | 462,800 | — | — |
| 2006-08-14 | $21.38 | $25.13 | 219,200 | — | — |
| 2006-08-11 | $21.25 | $24.98 | 209,700 | — | — |
| 2006-08-10 | $21.53 | $25.31 | 454,900 | — | — |
| 2006-08-09 | $21.39 | $25.14 | 1,048,100 | — | — |
| 2006-08-08 | $21.50 | $25.27 | 787,300 | — | — |
| 2006-08-07 | $21.59 | $25.38 | 325,500 | — | — |
| 2006-08-04 | $21.48 | $25.25 | 981,900 | — | — |
| 2006-08-03 | $21.22 | $24.94 | 506,800 | — | — |
| 2006-08-02 | $21.50 | $25.27 | 438,800 | — | — |
| 2006-08-01 | $21.48 | $25.25 | 743,700 | — | — |
| 2006-07-31 | $21.57 | $25.36 | 854,000 | — | — |
| 2006-07-28 | $21.50 | $25.27 | 574,100 | — | — |
| 2006-07-27 | $21.34 | $25.08 | 738,400 | — | — |
| 2006-07-26 | $21.40 | $25.16 | 322,800 | — | — |
| 2006-07-25 | $21.33 | $25.07 | 519,100 | — | — |
| 2006-07-24 | $21.29 | $25.03 | 235,300 | — | — |
| 2006-07-21 | $21.03 | $24.72 | 311,900 | — | — |
| 2006-07-20 | $21.00 | $24.69 | 265,200 | — | — |
| 2006-07-19 | $21.12 | $24.83 | 448,200 | — | — |
| 2006-07-18 | $20.40 | $23.98 | 248,700 | — | — |
| 2006-07-17 | $20.33 | $23.90 | 318,800 | — | — |
| 2006-07-14 | $20.11 | $23.64 | 422,500 | — | — |
| 2006-07-13 | $20.75 | $24.39 | 248,500 | — | — |
| 2006-07-12 | $21.06 | $24.76 | 525,000 | — | — |
| 2006-07-11 | $21.40 | $25.16 | 228,000 | — | — |
| 2006-07-10 | $21.45 | $25.21 | 177,600 | — | — |
| 2006-07-07 | $21.19 | $24.91 | 322,600 | — | — |
| 2006-07-06 | $21.20 | $24.92 | 373,400 | — | — |
| 2006-07-05 | $21.04 | $24.73 | 717,000 | — | — |
| 2006-07-03 | $21.80 | $25.63 | 213,000 | — | — |
| 2006-06-30 | $21.45 | $25.21 | 274,900 | — | — |
| 2006-06-29 | $21.36 | $25.11 | 423,600 | — | — |
| 2006-06-28 | $20.59 | $24.20 | 377,700 | — | — |
| 2006-06-27 | $20.55 | $24.16 | 326,200 | — | — |
| 2006-06-26 | $20.49 | $24.09 | 149,600 | — | — |
| 2006-06-23 | $20.46 | $24.05 | 162,700 | — | — |
| 2006-06-22 | $20.51 | $24.11 | 364,600 | — | — |
| 2006-06-21 | $20.80 | $24.45 | 677,600 | — | — |
| 2006-06-20 | $20.54 | $24.14 | 283,900 | — | — |
| 2006-06-19 | $20.26 | $23.82 | 352,200 | — | — |
| 2006-06-16 | $20.60 | $24.21 | 394,900 | — | — |
| 2006-06-15 | $20.85 | $24.51 | 562,400 | — | — |
| 2006-06-14 | $20.36 | $23.93 | 592,100 | — | — |
| 2006-06-13 | $20.14 | $23.67 | 342,600 | — | — |
| 2006-06-12 | $20.19 | $23.73 | 645,900 | — | — |
| 2006-06-09 | $20.92 | $24.59 | 909,200 | — | — |
| 2006-06-08 | $21.27 | $25.00 | 533,300 | — | — |
| 2006-06-07 | $22.04 | $25.91 | 301,000 | — | — |
| 2006-06-06 | $22.38 | $26.31 | 483,900 | — | — |
| 2006-06-05 | $22.59 | $26.55 | 425,500 | — | — |
| 2006-06-02 | $22.98 | $27.01 | 358,600 | — | — |
| 2006-06-01 | $22.58 | $26.54 | 313,200 | — | — |
| 2006-05-31 | $22.05 | $25.92 | 556,700 | — | — |
| 2006-05-30 | $21.62 | $25.41 | 367,200 | — | — |
| 2006-05-26 | $22.20 | $26.10 | 311,900 | — | — |
| 2006-05-25 | $21.97 | $25.83 | 528,600 | — | — |
| 2006-05-24 | $22.00 | $25.86 | 541,400 | — | — |
| 2006-05-23 | $21.89 | $25.73 | 537,900 | — | — |
| 2006-05-22 | $21.49 | $25.26 | 275,100 | — | — |
| 2006-05-19 | $22.20 | $26.10 | 789,200 | — | — |
| 2006-05-18 | $21.98 | $25.84 | 488,800 | — | — |
| 2006-05-17 | $22.25 | $26.15 | 505,700 | — | — |
| 2006-05-16 | $22.78 | $26.78 | 435,400 | — | — |
| 2006-05-15 | $22.78 | $26.78 | 997,400 | — | — |
| 2006-05-12 | $23.15 | $27.21 | 403,800 | — | — |
| 2006-05-11 | $23.23 | $27.31 | 498,800 | — | — |
| 2006-05-10 | $23.73 | $27.89 | 375,200 | — | — |
| 2006-05-09 | $23.89 | $28.08 | 474,300 | — | — |
| 2006-05-08 | $24.20 | $28.45 | 377,700 | — | — |
| 2006-05-05 | $23.88 | $28.07 | 286,700 | — | — |
| 2006-05-04 | $23.85 | $28.04 | 392,800 | — | — |
| 2006-05-03 | $23.83 | $28.01 | 674,800 | — | — |
| 2006-05-02 | $23.50 | $27.62 | 616,200 | — | — |
| 2006-05-01 | $23.38 | $27.48 | 417,400 | — | — |
| 2006-04-28 | $23.27 | $27.35 | 276,300 | — | — |
| 2006-04-27 | $23.13 | $27.19 | 345,500 | — | — |
| 2006-04-26 | $23.08 | $27.13 | 433,500 | — | — |
| 2006-04-25 | $23.19 | $27.26 | 233,700 | — | — |
| 2006-04-24 | $23.14 | $27.20 | 314,200 | — | — |
| 2006-04-21 | $23.00 | $27.04 | 819,200 | — | — |
| 2006-04-20 | $22.85 | $26.86 | 380,400 | — | — |
| 2006-04-19 | $22.91 | $26.93 | 383,200 | — | — |
| 2006-04-18 | $22.99 | $27.02 | 837,400 | — | — |
| 2006-04-17 | $22.28 | $26.19 | 487,300 | — | — |
| 2006-04-13 | $21.84 | $25.67 | 529,100 | — | — |
| 2006-04-12 | $21.94 | $25.79 | 1,220,100 | — | — |
| 2006-04-11 | $21.98 | $25.84 | 813,300 | — | — |
| 2006-04-10 | $21.99 | $25.85 | 1,202,300 | — | — |
| 2006-04-07 | $21.80 | $25.63 | 777,200 | — | — |
| 2006-04-06 | $21.75 | $25.57 | 1,420,800 | — | — |
| 2006-04-05 | $21.72 | $25.53 | 396,800 | — | — |
| 2006-04-04 | $21.70 | $25.51 | 984,800 | — | — |
| 2006-04-03 | $21.56 | $25.34 | 603,000 | — | — |
| 2006-03-31 | $21.30 | $25.04 | 550,400 | — | — |
| 2006-03-30 | $21.04 | $24.73 | 573,800 | — | — |
| 2006-03-29 | $21.01 | $24.70 | 693,800 | — | — |
| 2006-03-28 | $20.80 | $24.45 | 1,520,200 | — | — |
| 2006-03-27 | $20.83 | $24.49 | 620,400 | — | — |
| 2006-03-24 | $20.63 | $24.25 | 872,400 | — | — |
| 2006-03-23 | $20.90 | $24.57 | 1,621,900 | — | — |
| 2006-03-22 | $20.85 | $24.51 | 440,300 | — | — |
| 2006-03-21 | $20.77 | $24.41 | 386,800 | — | — |
| 2006-03-20 | $20.89 | $24.56 | 432,000 | — | — |
| 2006-03-17 | $20.87 | $24.53 | 500,200 | — | — |
| 2006-03-16 | $20.87 | $24.53 | 839,400 | — | — |
| 2006-03-15 | $20.60 | $24.21 | 1,391,400 | — | — |
| 2006-03-14 | $20.66 | $24.29 | 539,000 | — | — |
| 2006-03-13 | $20.64 | $24.26 | 468,500 | — | — |
| 2006-03-10 | $20.50 | $24.10 | 1,170,800 | — | — |
| 2006-03-09 | $20.60 | $24.21 | 980,400 | — | — |
| 2006-03-08 | $20.62 | $24.24 | 450,600 | — | — |
| 2006-03-07 | $20.20 | $23.74 | 640,700 | — | — |
| 2006-03-06 | $20.53 | $24.13 | 622,800 | — | — |
| 2006-03-03 | $20.44 | $24.03 | 485,900 | — | — |
| 2006-03-02 | $20.51 | $24.11 | 659,300 | — | — |
| 2006-03-01 | $20.59 | $24.20 | 523,000 | — | — |
| 2006-02-28 | $20.42 | $24.00 | 518,900 | — | — |
| 2006-02-27 | $20.60 | $24.21 | 424,000 | — | — |
| 2006-02-24 | $20.86 | $24.52 | 292,500 | — | — |
| 2006-02-23 | $20.98 | $24.66 | 1,182,700 | — | — |
| 2006-02-22 | $20.78 | $24.43 | 414,800 | — | — |
| 2006-02-21 | $20.76 | $24.40 | 559,800 | — | — |
| 2006-02-17 | $20.75 | $24.39 | 451,900 | — | — |
| 2006-02-16 | $20.68 | $24.31 | 737,300 | — | — |
| 2006-02-15 | $20.62 | $24.24 | 659,400 | — | — |
| 2006-02-14 | $20.72 | $24.36 | 796,500 | — | — |
| 2006-02-13 | $20.29 | $23.85 | 425,900 | — | — |
| 2006-02-10 | $20.59 | $24.20 | 1,126,900 | — | — |
| 2006-02-09 | $20.61 | $24.23 | 920,700 | — | — |
| 2006-02-08 | $20.49 | $24.09 | 684,800 | — | — |
| 2006-02-07 | $20.60 | $24.21 | 1,251,900 | — | — |
| 2006-02-06 | $20.97 | $24.65 | 1,069,900 | — | — |
| 2006-02-03 | $20.72 | $24.36 | 864,500 | — | — |
| 2006-02-02 | $20.95 | $24.63 | 1,305,400 | — | — |
| 2006-02-01 | $21.00 | $24.69 | 626,000 | — | — |
| 2006-01-31 | $21.11 | $24.81 | 717,200 | — | — |
| 2006-01-30 | $21.00 | $24.69 | 388,900 | — | — |
| 2006-01-27 | $21.00 | $24.69 | 1,165,700 | — | — |
| 2006-01-26 | $20.86 | $24.52 | 697,100 | — | — |
| 2006-01-25 | $20.83 | $24.49 | 489,100 | — | — |
| 2006-01-24 | $20.92 | $24.59 | 826,100 | — | — |
| 2006-01-23 | $20.91 | $24.58 | 409,700 | — | — |
| 2006-01-20 | $20.68 | $24.31 | 386,300 | — | — |
| 2006-01-19 | $21.06 | $24.76 | 490,000 | — | — |
| 2006-01-18 | $20.91 | $24.58 | 913,600 | — | — |
| 2006-01-17 | $21.38 | $25.13 | 627,800 | — | — |
| 2006-01-13 | $22.03 | $25.90 | 486,600 | — | — |
| 2006-01-12 | $22.00 | $25.86 | 472,000 | — | — |
| 2006-01-11 | $21.92 | $25.77 | 516,200 | — | — |
| 2006-01-10 | $21.66 | $25.46 | 463,800 | — | — |
| 2006-01-09 | $22.05 | $25.92 | 309,500 | — | — |
| 2006-01-06 | $22.05 | $25.92 | 408,600 | — | — |
| 2006-01-05 | $21.85 | $25.68 | 384,000 | — | — |
| 2006-01-04 | $21.82 | $25.65 | 547,600 | — | — |
| 2006-01-03 | $21.83 | $25.66 | 479,700 | — | — |