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
- 2000-04-07 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 | $25.27 | $25.27 | 53,257 | — | — |
| 2006-12-28 | $25.69 | $25.69 | 20,300 | — | — |
| 2006-12-27 | $26.11 | $26.11 | 27,843 | — | — |
| 2006-12-26 | $25.97 | $25.97 | 26,386 | — | — |
| 2006-12-22 | $25.27 | $25.27 | 27,229 | — | — |
| 2006-12-21 | $26.18 | $26.18 | 46,557 | — | — |
| 2006-12-20 | $25.48 | $25.48 | 35,757 | — | — |
| 2006-12-19 | $24.85 | $24.85 | 42,357 | — | — |
| 2006-12-18 | $24.22 | $24.22 | 63,357 | — | — |
| 2006-12-15 | $25.41 | $25.41 | 82,614 | — | — |
| 2006-12-14 | $25.13 | $25.13 | 44,300 | — | — |
| 2006-12-13 | $24.71 | $24.71 | 48,557 | — | — |
| 2006-12-12 | $24.29 | $24.29 | 41,543 | — | — |
| 2006-12-11 | $24.15 | $24.15 | 37,800 | — | — |
| 2006-12-08 | $24.50 | $24.50 | 64,100 | — | — |
| 2006-12-07 | $25.20 | $25.20 | 53,543 | — | — |
| 2006-12-06 | $26.53 | $26.53 | 38,157 | — | — |
| 2006-12-05 | $27.09 | $27.09 | 54,429 | — | — |
| 2006-12-04 | $26.60 | $26.60 | 45,214 | — | — |
| 2006-12-01 | $25.90 | $25.90 | 38,586 | — | — |
| 2006-11-30 | $25.97 | $25.97 | 58,686 | — | — |
| 2006-11-29 | $26.60 | $26.60 | 33,100 | — | — |
| 2006-11-28 | $26.11 | $26.11 | 35,143 | — | — |
| 2006-11-27 | $26.11 | $26.11 | 37,100 | — | — |
| 2006-11-24 | $27.16 | $27.16 | 11,886 | — | — |
| 2006-11-22 | $27.16 | $27.16 | 18,943 | — | — |
| 2006-11-21 | $27.72 | $27.72 | 27,686 | — | — |
| 2006-11-20 | $27.93 | $27.93 | 31,771 | — | — |
| 2006-11-17 | $27.93 | $27.93 | 89,529 | — | — |
| 2006-11-16 | $27.86 | $27.86 | 42,714 | — | — |
| 2006-11-15 | $28.63 | $28.63 | 65,571 | — | — |
| 2006-11-14 | $28.28 | $28.28 | 43,886 | — | — |
| 2006-11-13 | $28.21 | $28.21 | 36,157 | — | — |
| 2006-11-10 | $28.63 | $28.63 | 51,343 | — | — |
| 2006-11-09 | $28.00 | $28.00 | 47,400 | — | — |
| 2006-11-08 | $27.93 | $27.93 | 34,243 | — | — |
| 2006-11-07 | $28.00 | $28.00 | 31,757 | — | — |
| 2006-11-06 | $28.70 | $28.70 | 30,343 | — | — |
| 2006-11-03 | $28.56 | $28.56 | 44,557 | — | — |
| 2006-11-02 | $27.93 | $27.93 | 47,943 | — | — |
| 2006-11-01 | $28.35 | $28.35 | 143,100 | — | — |
| 2006-10-31 | $27.93 | $27.93 | 150,143 | — | — |
| 2006-10-30 | $28.28 | $28.28 | 61,757 | — | — |
| 2006-10-27 | $27.58 | $27.58 | 99,729 | — | — |
| 2006-10-26 | $26.95 | $26.95 | 40,300 | — | — |
| 2006-10-25 | $26.46 | $26.46 | 37,057 | — | — |
| 2006-10-24 | $26.46 | $26.46 | 30,600 | — | — |
| 2006-10-23 | $26.95 | $26.95 | 87,557 | — | — |
| 2006-10-20 | $28.42 | $28.42 | 22,729 | — | — |
| 2006-10-19 | $28.98 | $28.98 | 34,271 | — | — |
| 2006-10-18 | $29.75 | $29.75 | 85,814 | — | — |
| 2006-10-17 | $29.54 | $29.54 | 16,214 | — | — |
| 2006-10-16 | $29.47 | $29.47 | 17,429 | — | — |
| 2006-10-13 | $29.75 | $29.75 | 25,214 | — | — |
| 2006-10-12 | $29.12 | $29.12 | 29,871 | — | — |
| 2006-10-11 | $27.79 | $27.79 | 26,543 | — | — |
| 2006-10-10 | $27.72 | $27.72 | 19,071 | — | — |
| 2006-10-09 | $26.95 | $26.95 | 12,900 | — | — |
| 2006-10-06 | $26.67 | $26.67 | 9,614 | — | — |
| 2006-10-05 | $27.23 | $27.23 | 20,200 | — | — |
| 2006-10-04 | $26.53 | $26.53 | 16,300 | — | — |
| 2006-10-03 | $26.04 | $26.04 | 20,586 | — | — |
| 2006-10-02 | $25.83 | $25.83 | 18,514 | — | — |
| 2006-09-29 | $26.39 | $26.39 | 18,343 | — | — |
| 2006-09-28 | $26.60 | $26.60 | 15,586 | — | — |
| 2006-09-27 | $26.60 | $26.60 | 19,243 | — | — |
| 2006-09-26 | $26.18 | $26.18 | 8,286 | — | — |
| 2006-09-25 | $25.90 | $25.90 | 12,600 | — | — |
| 2006-09-22 | $25.83 | $25.83 | 14,014 | — | — |
| 2006-09-21 | $25.97 | $25.97 | 18,814 | — | — |
| 2006-09-20 | $26.74 | $26.74 | 16,900 | — | — |
| 2006-09-19 | $26.81 | $26.81 | 17,771 | — | — |
| 2006-09-18 | $25.69 | $25.69 | 17,343 | — | — |
| 2006-09-15 | $26.25 | $26.25 | 74,243 | — | — |
| 2006-09-14 | $26.81 | $26.81 | 23,871 | — | — |
| 2006-09-13 | $26.88 | $26.88 | 22,157 | — | — |
| 2006-09-12 | $27.02 | $27.02 | 26,457 | — | — |
| 2006-09-11 | $26.39 | $26.39 | 28,414 | — | — |
| 2006-09-08 | $27.51 | $27.51 | 22,543 | — | — |
| 2006-09-07 | $28.63 | $28.63 | 18,814 | — | — |
| 2006-09-06 | $29.89 | $29.89 | 20,986 | — | — |
| 2006-09-05 | $31.43 | $31.43 | 18,929 | — | — |
| 2006-09-01 | $30.10 | $30.10 | 13,657 | — | — |
| 2006-08-31 | $29.26 | $29.26 | 28,214 | — | — |
| 2006-08-30 | $29.89 | $29.89 | 29,343 | — | — |
| 2006-08-29 | $28.14 | $28.14 | 25,043 | — | — |
| 2006-08-28 | $27.86 | $27.86 | 13,543 | — | — |
| 2006-08-25 | $27.58 | $27.58 | 4,714 | — | — |
| 2006-08-24 | $27.37 | $27.37 | 11,557 | — | — |
| 2006-08-23 | $27.37 | $27.37 | 24,043 | — | — |
| 2006-08-22 | $27.30 | $27.30 | 6,614 | — | — |
| 2006-08-21 | $26.32 | $26.32 | 19,429 | — | — |
| 2006-08-18 | $27.58 | $27.58 | 13,457 | — | — |
| 2006-08-17 | $27.79 | $27.79 | 14,214 | — | — |
| 2006-08-16 | $27.86 | $27.86 | 16,400 | — | — |
| 2006-08-15 | $27.02 | $27.02 | 14,157 | — | — |
| 2006-08-14 | $27.30 | $27.30 | 17,914 | — | — |
| 2006-08-11 | $25.83 | $25.83 | 12,800 | — | — |
| 2006-08-10 | $26.32 | $26.32 | 12,500 | — | — |
| 2006-08-09 | $25.76 | $25.76 | 19,757 | — | — |
| 2006-08-08 | $25.97 | $25.97 | 30,514 | — | — |
| 2006-08-07 | $27.51 | $27.51 | 15,329 | — | — |
| 2006-08-04 | $28.14 | $28.14 | 23,186 | — | — |
| 2006-08-03 | $28.21 | $28.21 | 16,057 | — | — |
| 2006-08-02 | $28.21 | $28.21 | 27,157 | — | — |
| 2006-08-01 | $30.87 | $30.87 | 20,214 | — | — |
| 2006-07-31 | $30.87 | $30.87 | 17,886 | — | — |
| 2006-07-28 | $31.22 | $31.22 | 25,643 | — | — |
| 2006-07-27 | $28.91 | $28.91 | 25,543 | — | — |
| 2006-07-26 | $29.82 | $29.82 | 25,329 | — | — |
| 2006-07-25 | $30.45 | $30.45 | 20,786 | — | — |
| 2006-07-24 | $29.47 | $29.47 | 27,143 | — | — |
| 2006-07-21 | $26.67 | $26.67 | 21,371 | — | — |
| 2006-07-20 | $27.58 | $27.58 | 30,000 | — | — |
| 2006-07-19 | $29.68 | $29.68 | 31,157 | — | — |
| 2006-07-18 | $27.23 | $27.23 | 36,100 | — | — |
| 2006-07-17 | $26.25 | $26.25 | 18,929 | — | — |
| 2006-07-14 | $26.32 | $26.32 | 23,600 | — | — |
| 2006-07-13 | $26.60 | $26.60 | 33,171 | — | — |
| 2006-07-12 | $28.21 | $28.21 | 14,429 | — | — |
| 2006-07-11 | $29.40 | $29.40 | 20,729 | — | — |
| 2006-07-10 | $28.63 | $28.63 | 20,143 | — | — |
| 2006-07-07 | $29.33 | $29.33 | 21,171 | — | — |
| 2006-07-06 | $29.61 | $29.61 | 24,000 | — | — |
| 2006-07-05 | $29.54 | $29.54 | 34,057 | — | — |
| 2006-07-03 | $31.01 | $31.01 | 10,571 | — | — |
| 2006-06-30 | $30.73 | $30.73 | 56,500 | — | — |
| 2006-06-29 | $30.80 | $30.80 | 90,014 | — | — |
| 2006-06-28 | $28.70 | $28.70 | 22,500 | — | — |
| 2006-06-27 | $29.75 | $29.75 | 23,886 | — | — |
| 2006-06-26 | $31.36 | $31.36 | 24,986 | — | — |
| 2006-06-23 | $30.38 | $30.38 | 26,214 | — | — |
| 2006-06-22 | $30.38 | $30.38 | 20,214 | — | — |
| 2006-06-21 | $30.66 | $30.66 | 34,986 | — | — |
| 2006-06-20 | $29.05 | $29.05 | 33,771 | — | — |
| 2006-06-19 | $29.82 | $29.82 | 32,286 | — | — |
| 2006-06-16 | $31.22 | $31.22 | 117,829 | — | — |
| 2006-06-15 | $33.04 | $33.04 | 21,786 | — | — |
| 2006-06-14 | $31.64 | $31.64 | 21,843 | — | — |
| 2006-06-13 | $29.96 | $29.96 | 43,586 | — | — |
| 2006-06-12 | $31.64 | $31.64 | 23,829 | — | — |
| 2006-06-09 | $33.46 | $33.46 | 21,043 | — | — |
| 2006-06-08 | $34.09 | $34.09 | 46,343 | — | — |
| 2006-06-07 | $32.97 | $32.97 | 27,600 | — | — |
| 2006-06-06 | $32.55 | $32.55 | 24,057 | — | — |
| 2006-06-05 | $32.83 | $32.83 | 36,429 | — | — |
| 2006-06-02 | $35.42 | $35.42 | 14,500 | — | — |
| 2006-06-01 | $35.56 | $35.56 | 43,071 | — | — |
| 2006-05-31 | $35.00 | $35.00 | 60,986 | — | — |
| 2006-05-30 | $33.67 | $33.67 | 34,057 | — | — |
| 2006-05-26 | $35.00 | $35.00 | 14,257 | — | — |
| 2006-05-25 | $34.51 | $34.51 | 25,657 | — | — |
| 2006-05-24 | $32.62 | $32.62 | 65,286 | — | — |
| 2006-05-23 | $33.46 | $33.46 | 31,557 | — | — |
| 2006-05-22 | $35.14 | $35.14 | 27,129 | — | — |
| 2006-05-19 | $34.51 | $34.51 | 35,129 | — | — |
| 2006-05-18 | $33.74 | $33.74 | 36,157 | — | — |
| 2006-05-17 | $33.60 | $33.60 | 29,486 | — | — |
| 2006-05-16 | $33.74 | $33.74 | 38,371 | — | — |
| 2006-05-15 | $32.48 | $32.48 | 33,686 | — | — |
| 2006-05-12 | $31.50 | $31.50 | 26,157 | — | — |
| 2006-05-11 | $31.57 | $31.57 | 30,114 | — | — |
| 2006-05-10 | $33.46 | $33.46 | 34,429 | — | — |
| 2006-05-09 | $34.30 | $34.30 | 22,629 | — | — |
| 2006-05-08 | $35.07 | $35.07 | 16,357 | — | — |
| 2006-05-05 | $36.05 | $36.05 | 27,471 | — | — |
| 2006-05-04 | $35.56 | $35.56 | 13,857 | — | — |
| 2006-05-03 | $34.86 | $34.86 | 31,457 | — | — |
| 2006-05-02 | $36.96 | $36.96 | 47,786 | — | — |
| 2006-05-01 | $35.42 | $35.42 | 32,800 | — | — |
| 2006-04-28 | $36.75 | $36.75 | 30,771 | — | — |
| 2006-04-27 | $35.98 | $35.98 | 25,686 | — | — |
| 2006-04-26 | $35.70 | $35.70 | 20,043 | — | — |
| 2006-04-25 | $35.42 | $35.42 | 32,629 | — | — |
| 2006-04-24 | $35.21 | $35.21 | 18,871 | — | — |
| 2006-04-21 | $36.40 | $36.40 | 18,329 | — | — |
| 2006-04-20 | $36.68 | $36.68 | 27,757 | — | — |
| 2006-04-19 | $37.73 | $37.73 | 26,686 | — | — |
| 2006-04-18 | $37.59 | $37.59 | 31,043 | — | — |
| 2006-04-17 | $35.42 | $35.42 | 33,014 | — | — |
| 2006-04-13 | $36.33 | $36.33 | 21,929 | — | — |
| 2006-04-12 | $34.23 | $34.23 | 68,343 | — | — |
| 2006-04-11 | $34.23 | $34.23 | 35,314 | — | — |
| 2006-04-10 | $35.28 | $35.28 | 32,057 | — | — |
| 2006-04-07 | $34.65 | $34.65 | 60,486 | — | — |
| 2006-04-06 | $36.40 | $36.40 | 66,729 | — | — |
| 2006-04-05 | $39.48 | $39.48 | 67,443 | — | — |
| 2006-04-04 | $39.20 | $39.20 | 44,686 | — | — |
| 2006-04-03 | $37.87 | $37.87 | 30,557 | — | — |
| 2006-03-31 | $38.78 | $38.78 | 35,271 | — | — |
| 2006-03-30 | $38.85 | $38.85 | 31,529 | — | — |
| 2006-03-29 | $38.43 | $38.43 | 32,186 | — | — |
| 2006-03-28 | $36.68 | $36.68 | 37,543 | — | — |
| 2006-03-27 | $37.38 | $37.38 | 24,414 | — | — |
| 2006-03-24 | $38.50 | $38.50 | 19,500 | — | — |
| 2006-03-23 | $38.92 | $38.92 | 41,700 | — | — |
| 2006-03-22 | $37.59 | $37.59 | 50,243 | — | — |
| 2006-03-21 | $37.17 | $37.17 | 67,943 | — | — |
| 2006-03-20 | $40.39 | $40.39 | 111,114 | — | — |
| 2006-03-17 | $37.38 | $37.38 | 176,171 | — | — |
| 2006-03-16 | $33.25 | $33.25 | 29,857 | — | — |
| 2006-03-15 | $33.46 | $33.46 | 17,429 | — | — |
| 2006-03-14 | $34.30 | $34.30 | 34,329 | — | — |
| 2006-03-13 | $34.44 | $34.44 | 36,857 | — | — |
| 2006-03-10 | $34.51 | $34.51 | 31,086 | — | — |
| 2006-03-09 | $34.09 | $34.09 | 197,600 | — | — |
| 2006-03-08 | $33.60 | $33.60 | 66,871 | — | — |
| 2006-03-07 | $32.76 | $32.76 | 93,000 | — | — |
| 2006-03-06 | $30.10 | $30.10 | 133,957 | — | — |
| 2006-03-03 | $29.47 | $29.47 | 51,500 | — | — |
| 2006-03-02 | $29.33 | $29.33 | 24,886 | — | — |
| 2006-03-01 | $29.75 | $29.75 | 39,186 | — | — |
| 2006-02-28 | $28.70 | $28.70 | 49,043 | — | — |
| 2006-02-27 | $29.40 | $29.40 | 50,914 | — | — |
| 2006-02-24 | $29.19 | $29.19 | 46,971 | — | — |
| 2006-02-23 | $29.40 | $29.40 | 52,514 | — | — |
| 2006-02-22 | $30.24 | $30.24 | 118,943 | — | — |
| 2006-02-21 | $27.09 | $27.09 | 14,629 | — | — |
| 2006-02-17 | $27.44 | $27.44 | 14,814 | — | — |
| 2006-02-16 | $28.07 | $28.07 | 76,543 | — | — |
| 2006-02-15 | $27.93 | $27.93 | 30,586 | — | — |
| 2006-02-14 | $27.37 | $27.37 | 22,386 | — | — |
| 2006-02-13 | $25.90 | $25.90 | 23,971 | — | — |
| 2006-02-10 | $26.46 | $26.46 | 15,357 | — | — |
| 2006-02-09 | $26.60 | $26.60 | 74,414 | — | — |
| 2006-02-08 | $25.90 | $25.90 | 20,986 | — | — |
| 2006-02-07 | $25.90 | $25.90 | 22,471 | — | — |
| 2006-02-06 | $27.16 | $27.16 | 21,886 | — | — |
| 2006-02-03 | $27.65 | $27.65 | 20,943 | — | — |
| 2006-02-02 | $27.37 | $27.37 | 25,786 | — | — |
| 2006-02-01 | $28.00 | $28.00 | 38,343 | — | — |
| 2006-01-31 | $28.00 | $28.00 | 211,057 | — | — |
| 2006-01-30 | $28.00 | $28.00 | 23,543 | — | — |
| 2006-01-27 | $28.00 | $28.00 | 36,343 | — | — |
| 2006-01-26 | $27.37 | $27.37 | 17,229 | — | — |
| 2006-01-25 | $27.16 | $27.16 | 11,371 | — | — |
| 2006-01-24 | $27.02 | $27.02 | 17,171 | — | — |
| 2006-01-23 | $26.67 | $26.67 | 20,829 | — | — |
| 2006-01-20 | $26.32 | $26.32 | 31,586 | — | — |
| 2006-01-19 | $27.37 | $27.37 | 10,486 | — | — |
| 2006-01-18 | $27.16 | $27.16 | 12,957 | — | — |
| 2006-01-17 | $27.23 | $27.23 | 25,814 | — | — |
| 2006-01-13 | $27.23 | $27.23 | 15,629 | — | — |
| 2006-01-12 | $27.30 | $27.30 | 22,757 | — | — |
| 2006-01-11 | $28.14 | $28.14 | 25,657 | — | — |
| 2006-01-10 | $28.49 | $28.49 | 18,329 | — | — |
| 2006-01-09 | $28.56 | $28.56 | 34,486 | — | — |
| 2006-01-06 | $28.28 | $28.28 | 35,743 | — | — |
| 2006-01-05 | $27.09 | $27.09 | 17,757 | — | — |
| 2006-01-04 | $26.67 | $26.67 | 25,786 | — | — |
| 2006-01-03 | $26.67 | $26.67 | 19,943 | — | — |