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
- 1999-11-05 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 | $28.50 | $28.50 | 134,410 | — | — |
| 2006-12-28 | $28.80 | $28.80 | 68,080 | — | — |
| 2006-12-27 | $28.40 | $28.40 | 47,660 | — | — |
| 2006-12-26 | $28.70 | $28.70 | 91,160 | — | — |
| 2006-12-22 | $28.50 | $28.50 | 99,790 | — | — |
| 2006-12-21 | $26.90 | $26.90 | 58,980 | — | — |
| 2006-12-20 | $26.20 | $26.20 | 37,510 | — | — |
| 2006-12-19 | $26.20 | $26.20 | 47,300 | — | — |
| 2006-12-18 | $26.70 | $26.70 | 44,350 | — | — |
| 2006-12-15 | $26.20 | $26.20 | 77,460 | — | — |
| 2006-12-14 | $26.50 | $26.50 | 64,700 | — | — |
| 2006-12-13 | $26.90 | $26.90 | 55,530 | — | — |
| 2006-12-12 | $27.40 | $27.40 | 45,690 | — | — |
| 2006-12-11 | $27.30 | $27.30 | 70,880 | — | — |
| 2006-12-08 | $27.60 | $27.60 | 166,000 | — | — |
| 2006-12-07 | $25.30 | $25.30 | 86,820 | — | — |
| 2006-12-06 | $24.50 | $24.50 | 65,920 | — | — |
| 2006-12-05 | $24.60 | $24.60 | 153,270 | — | — |
| 2006-12-04 | $22.90 | $22.90 | 48,210 | — | — |
| 2006-12-01 | $23.00 | $23.00 | 55,740 | — | — |
| 2006-11-30 | $23.40 | $23.40 | 85,540 | — | — |
| 2006-11-29 | $23.40 | $23.40 | 31,160 | — | — |
| 2006-11-28 | $23.70 | $23.70 | 48,650 | — | — |
| 2006-11-27 | $24.10 | $24.10 | 95,000 | — | — |
| 2006-11-24 | $23.80 | $23.80 | 15,220 | — | — |
| 2006-11-22 | $23.30 | $23.30 | 26,720 | — | — |
| 2006-11-21 | $23.50 | $23.50 | 31,320 | — | — |
| 2006-11-20 | $24.20 | $24.20 | 43,430 | — | — |
| 2006-11-17 | $23.80 | $23.80 | 38,360 | — | — |
| 2006-11-16 | $24.40 | $24.40 | 64,450 | — | — |
| 2006-11-15 | $22.90 | $22.90 | 31,220 | — | — |
| 2006-11-14 | $22.90 | $22.90 | 29,100 | — | — |
| 2006-11-13 | $22.70 | $22.70 | 43,430 | — | — |
| 2006-11-10 | $22.60 | $22.60 | 88,750 | — | — |
| 2006-11-09 | $23.10 | $23.10 | 44,860 | — | — |
| 2006-11-08 | $23.20 | $23.20 | 76,340 | — | — |
| 2006-11-07 | $22.50 | $22.50 | 96,510 | — | — |
| 2006-11-06 | $24.00 | $24.00 | 76,440 | — | — |
| 2006-11-03 | $24.90 | $24.90 | 30,010 | — | — |
| 2006-11-02 | $25.00 | $25.00 | 73,470 | — | — |
| 2006-11-01 | $25.80 | $25.80 | 161,380 | — | — |
| 2006-10-31 | $24.50 | $24.50 | 55,360 | — | — |
| 2006-10-30 | $23.50 | $23.50 | 29,470 | — | — |
| 2006-10-27 | $23.40 | $23.40 | 51,140 | — | — |
| 2006-10-26 | $24.10 | $24.10 | 88,520 | — | — |
| 2006-10-25 | $23.10 | $23.10 | 56,030 | — | — |
| 2006-10-24 | $22.40 | $22.40 | 68,180 | — | — |
| 2006-10-23 | $21.80 | $21.80 | 42,940 | — | — |
| 2006-10-20 | $21.50 | $21.50 | 39,130 | — | — |
| 2006-10-19 | $21.80 | $21.80 | 80,180 | — | — |
| 2006-10-18 | $22.40 | $22.40 | 71,440 | — | — |
| 2006-10-17 | $22.50 | $22.50 | 254,160 | — | — |
| 2006-10-16 | $22.00 | $22.00 | 109,700 | — | — |
| 2006-10-13 | $20.60 | $20.60 | 52,660 | — | — |
| 2006-10-12 | $20.40 | $20.40 | 36,540 | — | — |
| 2006-10-11 | $20.40 | $20.40 | 32,440 | — | — |
| 2006-10-10 | $20.00 | $20.00 | 34,060 | — | — |
| 2006-10-09 | $20.50 | $20.50 | 27,250 | — | — |
| 2006-10-06 | $20.40 | $20.40 | 28,590 | — | — |
| 2006-10-05 | $20.50 | $20.50 | 41,360 | — | — |
| 2006-10-04 | $20.40 | $20.40 | 30,550 | — | — |
| 2006-10-03 | $20.50 | $20.50 | 33,200 | — | — |
| 2006-10-02 | $20.80 | $20.80 | 17,540 | — | — |
| 2006-09-29 | $21.40 | $21.40 | 52,440 | — | — |
| 2006-09-28 | $22.00 | $22.00 | 40,050 | — | — |
| 2006-09-27 | $21.90 | $21.90 | 22,290 | — | — |
| 2006-09-26 | $22.40 | $22.40 | 13,900 | — | — |
| 2006-09-25 | $22.30 | $22.30 | 23,030 | — | — |
| 2006-09-22 | $21.90 | $21.90 | 29,210 | — | — |
| 2006-09-21 | $22.70 | $22.70 | 24,070 | — | — |
| 2006-09-20 | $23.30 | $23.30 | 13,780 | — | — |
| 2006-09-19 | $23.00 | $23.00 | 24,660 | — | — |
| 2006-09-18 | $23.20 | $23.20 | 23,960 | — | — |
| 2006-09-15 | $23.40 | $23.40 | 52,240 | — | — |
| 2006-09-14 | $24.10 | $24.10 | 13,430 | — | — |
| 2006-09-13 | $24.00 | $24.00 | 13,200 | — | — |
| 2006-09-12 | $24.20 | $24.20 | 38,360 | — | — |
| 2006-09-11 | $23.10 | $23.10 | 15,180 | — | — |
| 2006-09-08 | $23.40 | $23.40 | 20,830 | — | — |
| 2006-09-07 | $22.90 | $22.90 | 29,930 | — | — |
| 2006-09-06 | $22.50 | $22.50 | 12,180 | — | — |
| 2006-09-05 | $22.50 | $22.50 | 27,040 | — | — |
| 2006-09-01 | $22.00 | $22.00 | 54,630 | — | — |
| 2006-08-31 | $21.90 | $21.90 | 72,610 | — | — |
| 2006-08-30 | $22.60 | $22.60 | 31,490 | — | — |
| 2006-08-29 | $22.10 | $22.10 | 47,080 | — | — |
| 2006-08-28 | $21.40 | $21.40 | 34,060 | — | — |
| 2006-08-25 | $21.10 | $21.10 | 17,840 | — | — |
| 2006-08-24 | $20.90 | $20.90 | 11,240 | — | — |
| 2006-08-23 | $20.90 | $20.90 | 30,830 | — | — |
| 2006-08-22 | $21.00 | $21.00 | 38,690 | — | — |
| 2006-08-21 | $20.50 | $20.50 | 47,230 | — | — |
| 2006-08-18 | $20.50 | $20.50 | 89,730 | — | — |
| 2006-08-17 | $20.50 | $20.50 | 32,540 | — | — |
| 2006-08-16 | $20.00 | $20.00 | 29,130 | — | — |
| 2006-08-15 | $19.60 | $19.60 | 44,010 | — | — |
| 2006-08-14 | $19.10 | $19.10 | 40,030 | — | — |
| 2006-08-11 | $19.90 | $19.90 | 33,130 | — | — |
| 2006-08-10 | $21.60 | $21.60 | 27,620 | — | — |
| 2006-08-09 | $20.90 | $20.90 | 37,370 | — | — |
| 2006-08-08 | $22.80 | $22.80 | 37,910 | — | — |
| 2006-08-07 | $23.00 | $23.00 | 45,390 | — | — |
| 2006-08-04 | $22.90 | $22.90 | 18,280 | — | — |
| 2006-08-03 | $22.90 | $22.90 | 23,870 | — | — |
| 2006-08-02 | $22.80 | $22.80 | 26,320 | — | — |
| 2006-08-01 | $22.40 | $22.40 | 40,060 | — | — |
| 2006-07-31 | $24.10 | $24.10 | 16,770 | — | — |
| 2006-07-28 | $24.20 | $24.20 | 18,920 | — | — |
| 2006-07-27 | $24.00 | $24.00 | 21,120 | — | — |
| 2006-07-26 | $24.00 | $24.00 | 20,450 | — | — |
| 2006-07-25 | $24.40 | $24.40 | 30,690 | — | — |
| 2006-07-24 | $24.00 | $24.00 | 23,330 | — | — |
| 2006-07-21 | $23.90 | $23.90 | 35,910 | — | — |
| 2006-07-20 | $25.20 | $25.20 | 22,820 | — | — |
| 2006-07-19 | $25.90 | $25.90 | 41,820 | — | — |
| 2006-07-18 | $26.30 | $26.30 | 26,730 | — | — |
| 2006-07-17 | $25.50 | $25.50 | 31,080 | — | — |
| 2006-07-14 | $26.30 | $26.30 | 29,960 | — | — |
| 2006-07-13 | $26.60 | $26.60 | 32,920 | — | — |
| 2006-07-12 | $26.90 | $26.90 | 45,330 | — | — |
| 2006-07-11 | $26.90 | $26.90 | 38,980 | — | — |
| 2006-07-10 | $27.00 | $27.00 | 22,460 | — | — |
| 2006-07-07 | $27.10 | $27.10 | 22,100 | — | — |
| 2006-07-06 | $27.50 | $27.50 | 27,450 | — | — |
| 2006-07-05 | $28.10 | $28.10 | 28,930 | — | — |
| 2006-07-03 | $29.30 | $29.30 | 33,890 | — | — |
| 2006-06-30 | $27.50 | $27.50 | 81,180 | — | — |
| 2006-06-29 | $28.50 | $28.50 | 43,470 | — | — |
| 2006-06-28 | $28.80 | $28.80 | 27,260 | — | — |
| 2006-06-27 | $29.00 | $29.00 | 26,310 | — | — |
| 2006-06-26 | $29.80 | $29.80 | 32,150 | — | — |
| 2006-06-23 | $29.50 | $29.50 | 36,860 | — | — |
| 2006-06-22 | $30.00 | $30.00 | 28,250 | — | — |
| 2006-06-21 | $30.40 | $30.40 | 61,080 | — | — |
| 2006-06-20 | $30.80 | $30.80 | 25,500 | — | — |
| 2006-06-19 | $31.50 | $31.50 | 18,140 | — | — |
| 2006-06-16 | $32.00 | $32.00 | 84,410 | — | — |
| 2006-06-15 | $32.70 | $32.70 | 43,580 | — | — |
| 2006-06-14 | $32.40 | $32.40 | 57,530 | — | — |
| 2006-06-13 | $32.00 | $32.00 | 68,810 | — | — |
| 2006-06-12 | $32.10 | $32.10 | 35,420 | — | — |
| 2006-06-09 | $32.60 | $32.60 | 34,950 | — | — |
| 2006-06-08 | $34.00 | $34.00 | 32,450 | — | — |
| 2006-06-07 | $34.20 | $34.20 | 17,050 | — | — |
| 2006-06-06 | $34.30 | $34.30 | 52,100 | — | — |
| 2006-06-05 | $35.20 | $35.20 | 30,380 | — | — |
| 2006-06-02 | $36.50 | $36.50 | 31,620 | — | — |
| 2006-06-01 | $37.70 | $37.70 | 28,800 | — | — |
| 2006-05-31 | $37.20 | $37.20 | 44,550 | — | — |
| 2006-05-30 | $36.20 | $36.20 | 22,380 | — | — |
| 2006-05-26 | $37.20 | $37.20 | 17,980 | — | — |
| 2006-05-25 | $37.20 | $37.20 | 30,860 | — | — |
| 2006-05-24 | $36.00 | $36.00 | 29,180 | — | — |
| 2006-05-23 | $36.10 | $36.10 | 35,650 | — | — |
| 2006-05-22 | $36.90 | $36.90 | 36,240 | — | — |
| 2006-05-19 | $37.10 | $37.10 | 40,550 | — | — |
| 2006-05-18 | $36.80 | $36.80 | 23,000 | — | — |
| 2006-05-17 | $36.40 | $36.40 | 45,000 | — | — |
| 2006-05-16 | $36.90 | $36.90 | 31,140 | — | — |
| 2006-05-15 | $37.10 | $37.10 | 41,190 | — | — |
| 2006-05-12 | $36.80 | $36.80 | 60,790 | — | — |
| 2006-05-11 | $36.30 | $36.30 | 81,180 | — | — |
| 2006-05-10 | $36.70 | $36.70 | 230,620 | — | — |
| 2006-05-09 | $40.60 | $40.60 | 40,910 | — | — |
| 2006-05-08 | $41.10 | $41.10 | 23,990 | — | — |
| 2006-05-05 | $41.70 | $41.70 | 36,620 | — | — |
| 2006-05-04 | $41.40 | $41.40 | 34,780 | — | — |
| 2006-05-03 | $41.80 | $41.80 | 52,940 | — | — |
| 2006-05-02 | $42.30 | $42.30 | 72,550 | — | — |
| 2006-05-01 | $43.10 | $43.10 | 61,160 | — | — |
| 2006-04-28 | $43.70 | $43.70 | 36,370 | — | — |
| 2006-04-27 | $44.10 | $44.10 | 48,540 | — | — |
| 2006-04-26 | $44.20 | $44.20 | 60,610 | — | — |
| 2006-04-25 | $45.30 | $45.30 | 87,530 | — | — |
| 2006-04-24 | $43.80 | $43.80 | 57,720 | — | — |
| 2006-04-21 | $42.50 | $42.50 | 49,190 | — | — |
| 2006-04-20 | $41.60 | $41.60 | 47,500 | — | — |
| 2006-04-19 | $40.60 | $40.60 | 26,210 | — | — |
| 2006-04-18 | $40.30 | $40.30 | 40,160 | — | — |
| 2006-04-17 | $39.40 | $39.40 | 44,480 | — | — |
| 2006-04-13 | $39.80 | $39.80 | 37,040 | — | — |
| 2006-04-12 | $39.50 | $39.50 | 49,340 | — | — |
| 2006-04-11 | $38.50 | $38.50 | 56,340 | — | — |
| 2006-04-10 | $38.20 | $38.20 | 66,140 | — | — |
| 2006-04-07 | $39.00 | $39.00 | 68,530 | — | — |
| 2006-04-06 | $38.90 | $38.90 | 117,270 | — | — |
| 2006-04-05 | $37.60 | $37.60 | 93,500 | — | — |
| 2006-04-04 | $38.70 | $38.70 | 70,870 | — | — |
| 2006-04-03 | $39.20 | $39.20 | 33,750 | — | — |
| 2006-03-31 | $40.20 | $40.20 | 55,800 | — | — |
| 2006-03-30 | $40.60 | $40.60 | 46,910 | — | — |
| 2006-03-29 | $41.20 | $41.20 | 93,210 | — | — |
| 2006-03-28 | $39.40 | $39.40 | 126,500 | — | — |
| 2006-03-27 | $40.40 | $40.40 | 85,090 | — | — |
| 2006-03-24 | $41.40 | $41.40 | 103,490 | — | — |
| 2006-03-23 | $39.10 | $39.10 | 150,940 | — | — |
| 2006-03-22 | $38.80 | $38.80 | 206,840 | — | — |
| 2006-03-21 | $38.80 | $38.80 | 117,220 | — | — |
| 2006-03-20 | $39.90 | $39.90 | 267,590 | — | — |
| 2006-03-17 | $40.30 | $40.30 | 289,090 | — | — |
| 2006-03-16 | $40.00 | $40.00 | 254,500 | — | — |
| 2006-03-15 | $41.80 | $41.80 | 440,180 | — | — |
| 2006-03-14 | $48.10 | $48.10 | 86,770 | — | — |
| 2006-03-13 | $46.80 | $46.80 | 71,370 | — | — |
| 2006-03-10 | $46.00 | $46.00 | 31,840 | — | — |
| 2006-03-09 | $45.90 | $45.90 | 33,370 | — | — |
| 2006-03-08 | $45.90 | $45.90 | 40,090 | — | — |
| 2006-03-07 | $46.50 | $46.50 | 97,580 | — | — |
| 2006-03-06 | $48.10 | $48.10 | 81,510 | — | — |
| 2006-03-03 | $47.60 | $47.60 | 73,260 | — | — |
| 2006-03-02 | $47.70 | $47.70 | 73,920 | — | — |
| 2006-03-01 | $46.80 | $46.80 | 101,620 | — | — |
| 2006-02-28 | $45.00 | $45.00 | 61,660 | — | — |
| 2006-02-27 | $46.30 | $46.30 | 42,280 | — | — |
| 2006-02-24 | $46.80 | $46.80 | 34,210 | — | — |
| 2006-02-23 | $47.70 | $47.70 | 64,050 | — | — |
| 2006-02-22 | $46.80 | $46.80 | 162,640 | — | — |
| 2006-02-21 | $50.20 | $50.20 | 153,770 | — | — |
| 2006-02-17 | $54.80 | $54.80 | 46,800 | — | — |
| 2006-02-16 | $55.20 | $55.20 | 49,870 | — | — |
| 2006-02-15 | $54.80 | $54.80 | 76,320 | — | — |
| 2006-02-14 | $52.40 | $52.40 | 17,990 | — | — |
| 2006-02-13 | $52.50 | $52.50 | 15,290 | — | — |
| 2006-02-10 | $52.90 | $52.90 | 28,560 | — | — |
| 2006-02-09 | $52.50 | $52.50 | 34,050 | — | — |
| 2006-02-08 | $52.70 | $52.70 | 25,640 | — | — |
| 2006-02-07 | $52.30 | $52.30 | 30,600 | — | — |
| 2006-02-06 | $52.40 | $52.40 | 24,400 | — | — |
| 2006-02-03 | $53.00 | $53.00 | 21,750 | — | — |
| 2006-02-02 | $53.30 | $53.30 | 22,360 | — | — |
| 2006-02-01 | $54.40 | $54.40 | 22,620 | — | — |
| 2006-01-31 | $53.40 | $53.40 | 14,160 | — | — |
| 2006-01-30 | $53.90 | $53.90 | 26,110 | — | — |
| 2006-01-27 | $54.50 | $54.50 | 38,770 | — | — |
| 2006-01-26 | $53.10 | $53.10 | 34,710 | — | — |
| 2006-01-25 | $52.00 | $52.00 | 45,140 | — | — |
| 2006-01-24 | $53.00 | $53.00 | 31,570 | — | — |
| 2006-01-23 | $52.90 | $52.90 | 69,360 | — | — |
| 2006-01-20 | $50.30 | $50.30 | 80,930 | — | — |
| 2006-01-19 | $51.80 | $51.80 | 39,310 | — | — |
| 2006-01-18 | $52.80 | $52.80 | 28,590 | — | — |
| 2006-01-17 | $51.80 | $51.80 | 31,040 | — | — |
| 2006-01-13 | $53.90 | $53.90 | 21,130 | — | — |
| 2006-01-12 | $53.40 | $53.40 | 18,270 | — | — |
| 2006-01-11 | $54.40 | $54.40 | 25,650 | — | — |
| 2006-01-10 | $53.30 | $53.30 | 38,700 | — | — |
| 2006-01-09 | $53.60 | $53.60 | 35,360 | — | — |
| 2006-01-06 | $53.60 | $53.60 | 43,230 | — | — |
| 2006-01-05 | $52.40 | $52.40 | 29,480 | — | — |
| 2006-01-04 | $52.60 | $52.60 | 35,620 | — | — |
| 2006-01-03 | $52.30 | $52.30 | 44,320 | — | — |