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
- 1997-12-04 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 | $24.33 | $36.60 | 315 | — | — |
| 2006-12-28 | $24.24 | $36.46 | 105 | — | — |
| 2006-12-27 | $24.16 | $36.34 | 105 | — | — |
| 2006-12-26 | $24.24 | $36.46 | 0 | — | — |
| 2006-12-22 | $24.24 | $36.46 | 315 | — | — |
| 2006-12-21 | $24.19 | $36.38 | 7,350 | — | — |
| 2006-12-20 | $24.57 | $36.96 | 0 | — | — |
| 2006-12-19 | $24.57 | $36.96 | 1,260 | — | — |
| 2006-12-18 | $24.48 | $36.81 | 315 | — | — |
| 2006-12-15 | $24.57 | $36.96 | 0 | — | — |
| 2006-12-14 | $24.57 | $36.96 | 105 | — | — |
| 2006-12-13 | $24.67 | $37.10 | 735 | — | — |
| 2006-12-12 | $24.29 | $36.53 | 0 | — | — |
| 2006-12-11 | $24.29 | $36.53 | 0 | — | — |
| 2006-12-08 | $24.29 | $36.53 | 105 | — | — |
| 2006-12-07 | $24.29 | $36.53 | 420 | — | — |
| 2006-12-06 | $24.24 | $36.46 | 210 | — | — |
| 2006-12-05 | $24.14 | $36.31 | 1,470 | — | — |
| 2006-12-04 | $23.95 | $36.03 | 210 | — | — |
| 2006-12-01 | $23.81 | $35.81 | 1,785 | — | — |
| 2006-11-30 | $23.71 | $35.67 | 0 | — | — |
| 2006-11-29 | $23.71 | $35.67 | 105 | — | — |
| 2006-11-28 | $23.89 | $35.93 | 210 | — | — |
| 2006-11-27 | $23.71 | $35.67 | 2,310 | — | — |
| 2006-11-24 | $23.10 | $34.74 | 315 | — | — |
| 2006-11-22 | $23.19 | $34.88 | 0 | — | — |
| 2006-11-21 | $23.19 | $34.88 | 0 | — | — |
| 2006-11-20 | $23.19 | $34.88 | 210 | — | — |
| 2006-11-17 | $23.10 | $34.74 | 0 | — | — |
| 2006-11-16 | $23.10 | $34.74 | 0 | — | — |
| 2006-11-15 | $23.10 | $34.74 | 1,365 | — | — |
| 2006-11-14 | $22.95 | $34.52 | 525 | — | — |
| 2006-11-13 | $22.86 | $34.38 | 0 | — | — |
| 2006-11-10 | $22.86 | $34.38 | 105 | — | — |
| 2006-11-09 | $22.77 | $34.25 | 1,050 | — | — |
| 2006-11-08 | $22.76 | $34.24 | 0 | — | — |
| 2006-11-07 | $22.76 | $34.24 | 0 | — | — |
| 2006-11-06 | $22.76 | $34.24 | 1,890 | — | — |
| 2006-11-03 | $23.24 | $34.66 | 2,205 | — | — |
| 2006-11-02 | $23.71 | $35.38 | 210 | — | — |
| 2006-11-01 | $23.62 | $35.23 | 105 | — | — |
| 2006-10-31 | $23.71 | $35.38 | 105 | — | — |
| 2006-10-30 | $23.81 | $35.52 | 420 | — | — |
| 2006-10-27 | $24.00 | $35.80 | 0 | — | — |
| 2006-10-26 | $24.00 | $35.80 | 0 | — | — |
| 2006-10-25 | $24.00 | $35.80 | 0 | — | — |
| 2006-10-24 | $24.00 | $35.80 | 0 | — | — |
| 2006-10-23 | $24.00 | $35.80 | 525 | — | — |
| 2006-10-20 | $24.02 | $35.83 | 0 | — | — |
| 2006-10-19 | $24.02 | $35.83 | 1,470 | — | — |
| 2006-10-18 | $24.00 | $35.80 | 0 | — | — |
| 2006-10-17 | $24.00 | $35.80 | 0 | — | — |
| 2006-10-16 | $24.00 | $35.80 | 0 | — | — |
| 2006-10-13 | $24.00 | $35.80 | 0 | — | — |
| 2006-10-12 | $24.00 | $35.80 | 1,260 | — | — |
| 2006-10-11 | $24.29 | $36.23 | 0 | — | — |
| 2006-10-10 | $24.29 | $36.23 | 0 | — | — |
| 2006-10-09 | $24.29 | $36.23 | 0 | — | — |
| 2006-10-06 | $24.29 | $36.23 | 315 | — | — |
| 2006-10-05 | $24.19 | $36.09 | 630 | — | — |
| 2006-10-04 | $24.38 | $36.37 | 0 | — | — |
| 2006-10-03 | $24.38 | $36.37 | 105 | — | — |
| 2006-10-02 | $24.48 | $36.51 | 420 | — | — |
| 2006-09-29 | $24.10 | $35.94 | 0 | — | — |
| 2006-09-28 | $24.10 | $35.94 | 840 | — | — |
| 2006-09-27 | $24.24 | $36.16 | 3,885 | — | — |
| 2006-09-26 | $24.29 | $36.23 | 0 | — | — |
| 2006-09-25 | $24.29 | $36.23 | 1,575 | — | — |
| 2006-09-22 | $24.05 | $35.87 | 210 | — | — |
| 2006-09-21 | $23.81 | $35.52 | 0 | — | — |
| 2006-09-20 | $23.81 | $35.52 | 630 | — | — |
| 2006-09-19 | $23.53 | $35.11 | 1,260 | — | — |
| 2006-09-18 | $23.43 | $34.95 | 840 | — | — |
| 2006-09-15 | $23.29 | $34.74 | 105 | — | — |
| 2006-09-14 | $23.19 | $34.59 | 1,575 | — | — |
| 2006-09-13 | $23.19 | $34.59 | 0 | — | — |
| 2006-09-12 | $23.19 | $34.59 | 0 | — | — |
| 2006-09-11 | $23.19 | $34.59 | 210 | — | — |
| 2006-09-08 | $23.10 | $34.45 | 735 | — | — |
| 2006-09-07 | $23.02 | $34.34 | 0 | — | — |
| 2006-09-06 | $23.02 | $34.34 | 0 | — | — |
| 2006-09-05 | $23.02 | $34.34 | 0 | — | — |
| 2006-09-01 | $23.02 | $34.34 | 0 | — | — |
| 2006-08-31 | $23.02 | $34.34 | 0 | — | — |
| 2006-08-30 | $23.02 | $34.34 | 0 | — | — |
| 2006-08-29 | $23.02 | $34.34 | 315 | — | — |
| 2006-08-28 | $22.88 | $34.12 | 1,365 | — | — |
| 2006-08-25 | $22.38 | $33.39 | 0 | — | — |
| 2006-08-24 | $22.38 | $33.39 | 0 | — | — |
| 2006-08-23 | $22.38 | $33.39 | 0 | — | — |
| 2006-08-22 | $22.38 | $33.39 | 2,520 | — | — |
| 2006-08-21 | $21.90 | $32.68 | 0 | — | — |
| 2006-08-18 | $21.90 | $32.68 | 0 | — | — |
| 2006-08-17 | $21.90 | $32.68 | 735 | — | — |
| 2006-08-16 | $21.97 | $32.78 | 945 | — | — |
| 2006-08-15 | $22.14 | $33.03 | 1,155 | — | — |
| 2006-08-14 | $22.00 | $32.82 | 420 | — | — |
| 2006-08-11 | $21.90 | $32.68 | 945 | — | — |
| 2006-08-10 | $22.33 | $33.32 | 105 | — | — |
| 2006-08-09 | $22.29 | $33.24 | 4,200 | — | — |
| 2006-08-08 | $22.39 | $33.40 | 0 | — | — |
| 2006-08-07 | $22.39 | $33.40 | 0 | — | — |
| 2006-08-04 | $22.39 | $33.12 | 420 | — | — |
| 2006-08-03 | $22.67 | $33.52 | 315 | — | — |
| 2006-08-02 | $22.86 | $33.81 | 630 | — | — |
| 2006-08-01 | $22.85 | $33.79 | 1,155 | — | — |
| 2006-07-31 | $22.81 | $33.74 | 0 | — | — |
| 2006-07-28 | $22.81 | $33.74 | 0 | — | — |
| 2006-07-27 | $22.81 | $33.74 | 210 | — | — |
| 2006-07-26 | $22.71 | $33.60 | 0 | — | — |
| 2006-07-25 | $22.71 | $33.60 | 1,050 | — | — |
| 2006-07-24 | $23.00 | $34.02 | 0 | — | — |
| 2006-07-21 | $23.00 | $34.02 | 0 | — | — |
| 2006-07-20 | $23.00 | $34.02 | 945 | — | — |
| 2006-07-19 | $22.90 | $33.88 | 210 | — | — |
| 2006-07-18 | $22.81 | $33.74 | 420 | — | — |
| 2006-07-17 | $22.95 | $33.95 | 105 | — | — |
| 2006-07-14 | $23.05 | $34.09 | 210 | — | — |
| 2006-07-13 | $23.05 | $34.09 | 0 | — | — |
| 2006-07-12 | $23.05 | $34.09 | 420 | — | — |
| 2006-07-11 | $23.05 | $34.09 | 0 | — | — |
| 2006-07-10 | $23.05 | $34.09 | 0 | — | — |
| 2006-07-07 | $23.05 | $34.09 | 0 | — | — |
| 2006-07-06 | $23.05 | $34.09 | 420 | — | — |
| 2006-07-05 | $23.24 | $34.37 | 630 | — | — |
| 2006-07-03 | $23.29 | $34.44 | 210 | — | — |
| 2006-06-30 | $23.29 | $34.44 | 0 | — | — |
| 2006-06-29 | $23.29 | $34.44 | 1,470 | — | — |
| 2006-06-28 | $23.38 | $34.58 | 0 | — | — |
| 2006-06-27 | $23.38 | $34.58 | 105 | — | — |
| 2006-06-26 | $23.43 | $34.65 | 0 | — | — |
| 2006-06-23 | $23.43 | $34.65 | 0 | — | — |
| 2006-06-22 | $23.43 | $34.65 | 0 | — | — |
| 2006-06-21 | $23.43 | $34.65 | 315 | — | — |
| 2006-06-20 | $23.38 | $34.58 | 1,050 | — | — |
| 2006-06-19 | $23.50 | $34.75 | 525 | — | — |
| 2006-06-16 | $23.57 | $34.86 | 315 | — | — |
| 2006-06-15 | $23.48 | $34.72 | 945 | — | — |
| 2006-06-14 | $23.67 | $35.00 | 1,050 | — | — |
| 2006-06-13 | $23.67 | $35.00 | 105 | — | — |
| 2006-06-12 | $23.76 | $35.14 | 0 | — | — |
| 2006-06-09 | $23.76 | $35.14 | 0 | — | — |
| 2006-06-08 | $23.76 | $35.14 | 525 | — | — |
| 2006-06-07 | $23.62 | $34.93 | 0 | — | — |
| 2006-06-06 | $23.62 | $34.93 | 420 | — | — |
| 2006-06-05 | $23.62 | $34.93 | 1,260 | — | — |
| 2006-06-02 | $23.81 | $35.22 | 210 | — | — |
| 2006-06-01 | $23.90 | $35.36 | 210 | — | — |
| 2006-05-31 | $23.95 | $35.43 | 4,200 | — | — |
| 2006-05-30 | $23.62 | $34.93 | 105 | — | — |
| 2006-05-26 | $23.62 | $34.93 | 420 | — | — |
| 2006-05-25 | $23.62 | $34.93 | 1,155 | — | — |
| 2006-05-24 | $23.48 | $34.72 | 3,045 | — | — |
| 2006-05-23 | $23.62 | $34.93 | 2,100 | — | — |
| 2006-05-22 | $23.52 | $34.79 | 2,520 | — | — |
| 2006-05-19 | $23.38 | $34.58 | 0 | — | — |
| 2006-05-18 | $23.38 | $34.58 | 105 | — | — |
| 2006-05-17 | $23.48 | $34.72 | 4,515 | — | — |
| 2006-05-16 | $23.71 | $35.07 | 0 | — | — |
| 2006-05-15 | $23.71 | $35.07 | 0 | — | — |
| 2006-05-12 | $23.71 | $35.07 | 0 | — | — |
| 2006-05-11 | $23.71 | $35.07 | 0 | — | — |
| 2006-05-10 | $23.71 | $35.07 | 0 | — | — |
| 2006-05-09 | $23.71 | $35.07 | 0 | — | — |
| 2006-05-08 | $23.71 | $35.07 | 0 | — | — |
| 2006-05-05 | $23.71 | $34.79 | 0 | — | — |
| 2006-05-04 | $23.71 | $34.79 | 105 | — | — |
| 2006-05-03 | $23.76 | $34.86 | 0 | — | — |
| 2006-05-02 | $23.76 | $34.86 | 525 | — | — |
| 2006-05-01 | $23.67 | $34.72 | 735 | — | — |
| 2006-04-28 | $23.81 | $34.93 | 1,890 | — | — |
| 2006-04-27 | $24.19 | $35.49 | 105 | — | — |
| 2006-04-26 | $23.81 | $34.93 | 0 | — | — |
| 2006-04-25 | $23.81 | $34.93 | 315 | — | — |
| 2006-04-24 | $24.19 | $35.49 | 1,050 | — | — |
| 2006-04-21 | $24.38 | $35.77 | 945 | — | — |
| 2006-04-20 | $24.38 | $35.77 | 0 | — | — |
| 2006-04-19 | $24.38 | $35.77 | 0 | — | — |
| 2006-04-18 | $24.38 | $35.77 | 0 | — | — |
| 2006-04-17 | $24.38 | $35.77 | 630 | — | — |
| 2006-04-13 | $24.57 | $36.05 | 0 | — | — |
| 2006-04-12 | $24.57 | $36.05 | 105 | — | — |
| 2006-04-11 | $24.67 | $36.19 | 0 | — | — |
| 2006-04-10 | $24.67 | $36.19 | 0 | — | — |
| 2006-04-07 | $24.67 | $36.19 | 525 | — | — |
| 2006-04-06 | $25.00 | $36.68 | 105 | — | — |
| 2006-04-05 | $25.10 | $36.82 | 1,050 | — | — |
| 2006-04-04 | $25.19 | $36.96 | 420 | — | — |
| 2006-04-03 | $25.43 | $37.31 | 0 | — | — |
| 2006-03-31 | $25.43 | $37.31 | 210 | — | — |
| 2006-03-30 | $25.57 | $37.52 | 0 | — | — |
| 2006-03-29 | $25.57 | $37.52 | 420 | — | — |
| 2006-03-28 | $25.71 | $37.73 | 210 | — | — |
| 2006-03-27 | $25.81 | $37.87 | 1,575 | — | — |
| 2006-03-24 | $25.67 | $37.66 | 0 | — | — |
| 2006-03-23 | $25.67 | $37.66 | 0 | — | — |
| 2006-03-22 | $25.67 | $37.66 | 735 | — | — |
| 2006-03-21 | $25.62 | $37.59 | 2,415 | — | — |
| 2006-03-20 | $25.67 | $37.66 | 2,100 | — | — |
| 2006-03-17 | $25.67 | $37.66 | 0 | — | — |
| 2006-03-16 | $25.67 | $37.66 | 105 | — | — |
| 2006-03-15 | $25.62 | $37.59 | 525 | — | — |
| 2006-03-14 | $25.62 | $37.59 | 1,155 | — | — |
| 2006-03-13 | $25.67 | $37.66 | 210 | — | — |
| 2006-03-10 | $25.62 | $37.59 | 210 | — | — |
| 2006-03-09 | $25.62 | $37.59 | 0 | — | — |
| 2006-03-08 | $25.62 | $37.59 | 1,155 | — | — |
| 2006-03-07 | $25.62 | $37.59 | 3,465 | — | — |
| 2006-03-06 | $25.57 | $37.52 | 840 | — | — |
| 2006-03-03 | $25.62 | $37.59 | 735 | — | — |
| 2006-03-02 | $25.43 | $37.31 | 315 | — | — |
| 2006-03-01 | $25.24 | $37.03 | 210 | — | — |
| 2006-02-28 | $25.05 | $36.75 | 735 | — | — |
| 2006-02-27 | $25.05 | $36.75 | 840 | — | — |
| 2006-02-24 | $24.81 | $36.40 | 0 | — | — |
| 2006-02-23 | $24.81 | $36.40 | 105 | — | — |
| 2006-02-22 | $24.76 | $36.33 | 0 | — | — |
| 2006-02-21 | $24.76 | $36.33 | 0 | — | — |
| 2006-02-17 | $24.76 | $36.33 | 0 | — | — |
| 2006-02-16 | $24.76 | $36.33 | 0 | — | — |
| 2006-02-15 | $24.76 | $36.33 | 945 | — | — |
| 2006-02-14 | $25.24 | $37.03 | 840 | — | — |
| 2006-02-13 | $25.62 | $37.59 | 420 | — | — |
| 2006-02-10 | $25.62 | $37.59 | 0 | — | — |
| 2006-02-09 | $25.62 | $37.59 | 0 | — | — |
| 2006-02-08 | $25.62 | $37.59 | 1,575 | — | — |
| 2006-02-07 | $25.62 | $37.59 | 315 | — | — |
| 2006-02-06 | $25.24 | $37.03 | 5,250 | — | — |
| 2006-02-03 | $24.49 | $35.65 | 882 | — | — |
| 2006-02-02 | $23.90 | $34.79 | 441 | — | — |
| 2006-02-01 | $23.85 | $34.73 | 772 | — | — |
| 2006-01-31 | $23.90 | $34.79 | 1,323 | — | — |
| 2006-01-30 | $23.36 | $34.00 | 3,087 | — | — |
| 2006-01-27 | $23.06 | $33.56 | 1,985 | — | — |
| 2006-01-26 | $22.68 | $33.01 | 992 | — | — |
| 2006-01-25 | $22.68 | $33.01 | 0 | — | — |
| 2006-01-24 | $22.68 | $33.01 | 221 | — | — |
| 2006-01-23 | $22.68 | $33.01 | 0 | — | — |
| 2006-01-20 | $22.68 | $33.01 | 0 | — | — |
| 2006-01-19 | $22.68 | $33.01 | 0 | — | — |
| 2006-01-18 | $22.68 | $33.01 | 0 | — | — |
| 2006-01-17 | $22.68 | $33.01 | 221 | — | — |
| 2006-01-13 | $22.86 | $33.27 | 221 | — | — |
| 2006-01-12 | $22.82 | $33.22 | 0 | — | — |
| 2006-01-11 | $22.82 | $33.22 | 0 | — | — |
| 2006-01-10 | $22.82 | $33.22 | 0 | — | — |
| 2006-01-09 | $22.82 | $33.22 | 110 | — | — |
| 2006-01-06 | $22.96 | $33.42 | 882 | — | — |
| 2006-01-05 | $23.13 | $33.67 | 662 | — | — |
| 2006-01-04 | $23.15 | $33.70 | 110 | — | — |
| 2006-01-03 | $23.27 | $33.87 | 110 | — | — |