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
- 2003-10-07 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 | $26.50 | $26.50 | 4,000 | — | — |
| 2006-12-28 | $25.00 | $25.00 | 0 | — | — |
| 2006-12-27 | $25.00 | $25.00 | 0 | — | — |
| 2006-12-26 | $25.00 | $25.00 | 5,000 | — | — |
| 2006-12-22 | $23.00 | $23.00 | 0 | — | — |
| 2006-12-21 | $23.00 | $23.00 | 0 | — | — |
| 2006-12-20 | $23.00 | $23.00 | 0 | — | — |
| 2006-12-19 | $23.00 | $23.00 | 0 | — | — |
| 2006-12-18 | $23.00 | $23.00 | 21,000 | — | — |
| 2006-12-15 | $22.00 | $22.00 | 1,000 | — | — |
| 2006-12-14 | $22.00 | $22.00 | 0 | — | — |
| 2006-12-13 | $22.00 | $22.00 | 0 | — | — |
| 2006-12-12 | $22.00 | $22.00 | 0 | — | — |
| 2006-12-11 | $22.00 | $22.00 | 0 | — | — |
| 2006-12-08 | $22.00 | $22.00 | 0 | — | — |
| 2006-12-07 | $22.00 | $22.00 | 0 | — | — |
| 2006-12-06 | $22.00 | $22.00 | 0 | — | — |
| 2006-12-05 | $22.00 | $22.00 | 0 | — | — |
| 2006-12-04 | $22.00 | $22.00 | 0 | — | — |
| 2006-12-01 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-30 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-29 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-28 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-27 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-24 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-22 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-21 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-20 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-17 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-16 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-15 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-14 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-13 | $22.00 | $22.00 | 0 | — | — |
| 2006-11-10 | $22.00 | $22.00 | 1,000 | — | — |
| 2006-11-09 | $22.00 | $22.00 | 1,000 | — | — |
| 2006-11-08 | $24.00 | $24.00 | 0 | — | — |
| 2006-11-07 | $24.00 | $24.00 | 1,000 | — | — |
| 2006-11-06 | $19.60 | $19.60 | 0 | — | — |
| 2006-11-03 | $19.60 | $19.60 | 0 | — | — |
| 2006-11-02 | $19.60 | $19.60 | 0 | — | — |
| 2006-11-01 | $19.60 | $19.60 | 1,000 | — | — |
| 2006-10-31 | $19.60 | $19.60 | 25,000 | — | — |
| 2006-10-30 | $18.70 | $18.70 | 6,000 | — | — |
| 2006-10-27 | $18.50 | $18.50 | 0 | — | — |
| 2006-10-26 | $18.50 | $18.50 | 6,000 | — | — |
| 2006-10-25 | $18.30 | $18.30 | 48,000 | — | — |
| 2006-10-24 | $18.00 | $18.00 | 0 | — | — |
| 2006-10-23 | $18.00 | $18.00 | 4,000 | — | — |
| 2006-10-20 | $17.90 | $17.90 | 2,000 | — | — |
| 2006-10-19 | $18.05 | $18.05 | 47,000 | — | — |
| 2006-10-18 | $17.80 | $17.80 | 2,000 | — | — |
| 2006-10-17 | $17.80 | $17.80 | 0 | — | — |
| 2006-10-16 | $17.80 | $17.80 | 0 | — | — |
| 2006-10-13 | $17.80 | $17.80 | 5,000 | — | — |
| 2006-10-12 | $17.80 | $17.80 | 30,000 | — | — |
| 2006-10-11 | $17.80 | $17.80 | 1,000 | — | — |
| 2006-10-10 | $17.80 | $17.80 | 3,000 | — | — |
| 2006-10-09 | $17.70 | $17.70 | 0 | — | — |
| 2006-10-06 | $17.70 | $17.70 | 5,000 | — | — |
| 2006-10-05 | $17.55 | $17.55 | 1,000 | — | — |
| 2006-10-04 | $18.05 | $18.05 | 0 | — | — |
| 2006-10-03 | $18.05 | $18.05 | 0 | — | — |
| 2006-10-02 | $18.05 | $18.05 | 0 | — | — |
| 2006-09-29 | $18.05 | $18.05 | 6,000 | — | — |
| 2006-09-28 | $18.60 | $18.60 | 3,000 | — | — |
| 2006-09-27 | $18.60 | $18.60 | 0 | — | — |
| 2006-09-26 | $18.60 | $18.60 | 2,000 | — | — |
| 2006-09-25 | $19.00 | $19.00 | 18,000 | — | — |
| 2006-09-22 | $19.00 | $19.00 | 5,000 | — | — |
| 2006-09-21 | $19.00 | $19.00 | 5,000 | — | — |
| 2006-09-20 | $19.00 | $19.00 | 2,000 | — | — |
| 2006-09-19 | $19.00 | $19.00 | 0 | — | — |
| 2006-09-18 | $19.00 | $19.00 | 3,000 | — | — |
| 2006-09-15 | $19.00 | $19.00 | 0 | — | — |
| 2006-09-14 | $19.00 | $19.00 | 0 | — | — |
| 2006-09-13 | $19.00 | $19.00 | 2,000 | — | — |
| 2006-09-12 | $19.00 | $19.00 | 0 | — | — |
| 2006-09-11 | $19.00 | $19.00 | 0 | — | — |
| 2006-09-08 | $19.00 | $19.00 | 0 | — | — |
| 2006-09-07 | $19.00 | $19.00 | 2,000 | — | — |
| 2006-09-06 | $18.90 | $18.90 | 0 | — | — |
| 2006-09-05 | $18.90 | $18.90 | 13,000 | — | — |
| 2006-09-01 | $18.90 | $18.90 | 30,000 | — | — |
| 2006-08-31 | $18.80 | $18.80 | 13,000 | — | — |
| 2006-08-30 | $18.90 | $18.90 | 25,000 | — | — |
| 2006-08-29 | $18.90 | $18.90 | 3,000 | — | — |
| 2006-08-28 | $18.60 | $18.60 | 1,000 | — | — |
| 2006-08-25 | $18.90 | $18.90 | 2,000 | — | — |
| 2006-08-24 | $19.00 | $19.00 | 0 | — | — |
| 2006-08-23 | $19.00 | $19.00 | 31,000 | — | — |
| 2006-08-22 | $18.70 | $18.70 | 2,000 | — | — |
| 2006-08-21 | $19.00 | $19.00 | 8,000 | — | — |
| 2006-08-18 | $19.35 | $19.35 | 0 | — | — |
| 2006-08-17 | $19.35 | $19.35 | 6,000 | — | — |
| 2006-08-16 | $20.80 | $20.80 | 0 | — | — |
| 2006-08-15 | $20.80 | $20.80 | 0 | — | — |
| 2006-08-14 | $20.80 | $20.80 | 0 | — | — |
| 2006-08-11 | $20.80 | $20.80 | 0 | — | — |
| 2006-08-10 | $20.80 | $20.80 | 0 | — | — |
| 2006-08-09 | $20.80 | $20.80 | 0 | — | — |
| 2006-08-08 | $20.80 | $20.80 | 0 | — | — |
| 2006-08-07 | $20.80 | $20.80 | 0 | — | — |
| 2006-08-04 | $20.80 | $20.80 | 1,000 | — | — |
| 2006-08-03 | $20.90 | $20.90 | 0 | — | — |
| 2006-08-02 | $20.90 | $20.90 | 1,000 | — | — |
| 2006-08-01 | $20.80 | $20.80 | 0 | — | — |
| 2006-07-31 | $20.80 | $20.80 | 0 | — | — |
| 2006-07-28 | $20.80 | $20.80 | 2,000 | — | — |
| 2006-07-27 | $21.00 | $21.00 | 8,000 | — | — |
| 2006-07-26 | $21.00 | $21.00 | 0 | — | — |
| 2006-07-25 | $21.00 | $21.00 | 1,000 | — | — |
| 2006-07-24 | $21.00 | $21.00 | 3,000 | — | — |
| 2006-07-21 | $22.00 | $22.00 | 0 | — | — |
| 2006-07-20 | $22.00 | $22.00 | 0 | — | — |
| 2006-07-19 | $22.00 | $22.00 | 0 | — | — |
| 2006-07-18 | $22.00 | $22.00 | 0 | — | — |
| 2006-07-17 | $22.00 | $22.00 | 0 | — | — |
| 2006-07-14 | $22.00 | $22.00 | 3,000 | — | — |
| 2006-07-13 | $22.00 | $22.00 | 0 | — | — |
| 2006-07-12 | $22.00 | $22.00 | 0 | — | — |
| 2006-07-11 | $22.00 | $22.00 | 0 | — | — |
| 2006-07-10 | $22.00 | $22.00 | 2,000 | — | — |
| 2006-07-07 | $22.00 | $22.00 | 0 | — | — |
| 2006-07-06 | $22.00 | $22.00 | 2,000 | — | — |
| 2006-07-05 | $22.50 | $22.50 | 1,000 | — | — |
| 2006-07-03 | $22.20 | $22.20 | 0 | — | — |
| 2006-06-30 | $22.20 | $22.20 | 4,000 | — | — |
| 2006-06-29 | $22.33 | $22.33 | 0 | — | — |
| 2006-06-28 | $22.33 | $22.33 | 0 | — | — |
| 2006-06-27 | $22.33 | $22.33 | 0 | — | — |
| 2006-06-26 | $22.33 | $22.33 | 0 | — | — |
| 2006-06-23 | $22.33 | $22.33 | 6,000 | — | — |
| 2006-06-22 | $22.50 | $22.50 | 0 | — | — |
| 2006-06-21 | $22.50 | $22.50 | 2,000 | — | — |
| 2006-06-20 | $22.75 | $22.75 | 0 | — | — |
| 2006-06-19 | $22.75 | $22.75 | 0 | — | — |
| 2006-06-16 | $22.75 | $22.75 | 0 | — | — |
| 2006-06-15 | $22.75 | $22.75 | 0 | — | — |
| 2006-06-14 | $22.75 | $22.75 | 0 | — | — |
| 2006-06-13 | $22.75 | $22.75 | 4,000 | — | — |
| 2006-06-12 | $22.45 | $22.45 | 2,000 | — | — |
| 2006-06-09 | $22.98 | $22.98 | 0 | — | — |
| 2006-06-08 | $22.98 | $22.98 | 0 | — | — |
| 2006-06-07 | $22.98 | $22.98 | 2,000 | — | — |
| 2006-06-06 | $23.50 | $23.50 | 0 | — | — |
| 2006-06-05 | $23.50 | $23.50 | 0 | — | — |
| 2006-06-02 | $23.50 | $23.50 | 0 | — | — |
| 2006-06-01 | $23.50 | $23.50 | 0 | — | — |
| 2006-05-31 | $23.50 | $23.50 | 0 | — | — |
| 2006-05-30 | $23.50 | $23.50 | 0 | — | — |
| 2006-05-26 | $23.50 | $23.50 | 1,000 | — | — |
| 2006-05-25 | $23.50 | $23.50 | 2,000 | — | — |
| 2006-05-24 | $23.00 | $23.00 | 0 | — | — |
| 2006-05-23 | $23.00 | $23.00 | 0 | — | — |
| 2006-05-22 | $23.00 | $23.00 | 0 | — | — |
| 2006-05-19 | $23.00 | $23.00 | 0 | — | — |
| 2006-05-18 | $23.00 | $23.00 | 2,000 | — | — |
| 2006-05-17 | $24.00 | $24.00 | 0 | — | — |
| 2006-05-16 | $24.00 | $24.00 | 0 | — | — |
| 2006-05-15 | $24.00 | $24.00 | 0 | — | — |
| 2006-05-12 | $24.00 | $24.00 | 0 | — | — |
| 2006-05-11 | $24.00 | $24.00 | 0 | — | — |
| 2006-05-10 | $24.00 | $24.00 | 0 | — | — |
| 2006-05-09 | $24.00 | $24.00 | 0 | — | — |
| 2006-05-08 | $24.00 | $24.00 | 0 | — | — |
| 2006-05-05 | $24.00 | $24.00 | 1,000 | — | — |
| 2006-05-04 | $23.65 | $23.65 | 0 | — | — |
| 2006-05-03 | $23.65 | $23.65 | 0 | — | — |
| 2006-05-02 | $23.65 | $23.65 | 34,000 | — | — |
| 2006-05-01 | $23.85 | $23.85 | 50,000 | — | — |
| 2006-04-28 | $24.00 | $24.00 | 0 | — | — |
| 2006-04-27 | $24.00 | $24.00 | 2,000 | — | — |
| 2006-04-26 | $24.00 | $24.00 | 0 | — | — |
| 2006-04-25 | $24.00 | $24.00 | 0 | — | — |
| 2006-04-24 | $24.00 | $24.00 | 1,000 | — | — |
| 2006-04-21 | $24.00 | $24.00 | 4,000 | — | — |
| 2006-04-20 | $24.10 | $24.10 | 0 | — | — |
| 2006-04-19 | $24.10 | $24.10 | 0 | — | — |
| 2006-04-18 | $24.10 | $24.10 | 0 | — | — |
| 2006-04-17 | $24.10 | $24.10 | 0 | — | — |
| 2006-04-13 | $24.10 | $24.10 | 0 | — | — |
| 2006-04-12 | $24.10 | $24.10 | 0 | — | — |
| 2006-04-11 | $24.10 | $24.10 | 16,000 | — | — |
| 2006-04-10 | $24.40 | $24.40 | 0 | — | — |
| 2006-04-07 | $24.40 | $24.40 | 0 | — | — |
| 2006-04-06 | $24.40 | $24.40 | 36,000 | — | — |
| 2006-04-05 | $24.00 | $24.00 | 37,000 | — | — |
| 2006-04-04 | $24.50 | $24.50 | 0 | — | — |
| 2006-04-03 | $24.50 | $24.50 | 5,000 | — | — |
| 2006-03-31 | $23.60 | $23.60 | 11,000 | — | — |
| 2006-03-30 | $23.20 | $23.20 | 0 | — | — |
| 2006-03-29 | $23.20 | $23.20 | 9,000 | — | — |
| 2006-03-28 | $23.70 | $23.70 | 15,000 | — | — |
| 2006-03-27 | $24.00 | $24.00 | 0 | — | — |
| 2006-03-24 | $24.00 | $24.00 | 0 | — | — |
| 2006-03-23 | $24.00 | $24.00 | 1,000 | — | — |
| 2006-03-22 | $24.00 | $24.00 | 21,000 | — | — |
| 2006-03-21 | $23.70 | $23.70 | 12,000 | — | — |
| 2006-03-20 | $23.70 | $23.70 | 20,000 | — | — |
| 2006-03-17 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-16 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-15 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-14 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-13 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-10 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-09 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-08 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-07 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-06 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-03 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-02 | $25.00 | $25.00 | 0 | — | — |
| 2006-03-01 | $25.00 | $25.00 | 0 | — | — |
| 2006-02-28 | $25.00 | $25.00 | 0 | — | — |
| 2006-02-27 | $25.00 | $25.00 | 1,000 | — | — |
| 2006-02-24 | $23.40 | $23.40 | 1,000 | — | — |
| 2006-02-23 | $22.60 | $22.60 | 7,000 | — | — |
| 2006-02-22 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-21 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-17 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-16 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-15 | $22.00 | $22.00 | 1,000 | — | — |
| 2006-02-14 | $22.05 | $22.05 | 3,000 | — | — |
| 2006-02-13 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-10 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-09 | $22.00 | $22.00 | 1,000 | — | — |
| 2006-02-08 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-07 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-06 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-03 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-02 | $22.00 | $22.00 | 0 | — | — |
| 2006-02-01 | $22.00 | $22.00 | 3,000 | — | — |
| 2006-01-31 | $22.90 | $22.90 | 10,000 | — | — |
| 2006-01-30 | $22.50 | $22.50 | 2,000 | — | — |
| 2006-01-27 | $22.10 | $22.10 | 2,000 | — | — |
| 2006-01-26 | $22.10 | $22.10 | 0 | — | — |
| 2006-01-25 | $22.10 | $22.10 | 20,000 | — | — |
| 2006-01-24 | $22.20 | $22.20 | 0 | — | — |
| 2006-01-23 | $22.20 | $22.20 | 0 | — | — |
| 2006-01-20 | $22.20 | $22.20 | 0 | — | — |
| 2006-01-19 | $22.20 | $22.20 | 1,000 | — | — |
| 2006-01-18 | $22.20 | $22.20 | 1,000 | — | — |
| 2006-01-17 | $22.20 | $22.20 | 1,000 | — | — |
| 2006-01-13 | $22.20 | $22.20 | 2,000 | — | — |
| 2006-01-12 | $23.30 | $23.30 | 0 | — | — |
| 2006-01-11 | $23.30 | $23.30 | 0 | — | — |
| 2006-01-10 | $23.30 | $23.30 | 0 | — | — |
| 2006-01-09 | $23.30 | $23.30 | 1,000 | — | — |
| 2006-01-06 | $23.50 | $23.50 | 1,000 | — | — |
| 2006-01-05 | $24.00 | $24.00 | 0 | — | — |
| 2006-01-04 | $24.00 | $24.00 | 0 | — | — |
| 2006-01-03 | $24.00 | $24.00 | 2,000 | — | — |