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
- 1999-12-01 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 | $24.10 | $30.82 | 0 | — | — |
| 2006-12-28 | $24.10 | $30.82 | 300 | — | — |
| 2006-12-27 | $24.00 | $30.69 | 0 | — | — |
| 2006-12-26 | $24.00 | $30.69 | 0 | — | — |
| 2006-12-22 | $24.00 | $30.69 | 200 | — | — |
| 2006-12-21 | $23.99 | $30.68 | 1,700 | — | — |
| 2006-12-20 | $23.87 | $30.53 | 2,400 | — | — |
| 2006-12-19 | $23.95 | $30.63 | 2,400 | — | — |
| 2006-12-18 | $24.18 | $30.92 | 1,700 | — | — |
| 2006-12-15 | $24.20 | $30.95 | 4,500 | — | — |
| 2006-12-14 | $24.44 | $31.25 | 1,500 | — | — |
| 2006-12-13 | $24.57 | $31.42 | 2,200 | — | — |
| 2006-12-12 | $24.50 | $31.33 | 1,500 | — | — |
| 2006-12-11 | $24.64 | $31.51 | 2,100 | — | — |
| 2006-12-08 | $24.36 | $31.15 | 2,200 | — | — |
| 2006-12-07 | $24.40 | $31.20 | 1,100 | — | — |
| 2006-12-06 | $24.35 | $31.14 | 1,100 | — | — |
| 2006-12-05 | $24.48 | $31.31 | 0 | — | — |
| 2006-12-04 | $24.48 | $31.31 | 4,600 | — | — |
| 2006-12-01 | $24.11 | $30.83 | 900 | — | — |
| 2006-11-30 | $23.40 | $29.92 | 1,300 | — | — |
| 2006-11-29 | $23.44 | $29.98 | 2,300 | — | — |
| 2006-11-28 | $24.60 | $31.46 | 200 | — | — |
| 2006-11-27 | $23.92 | $30.59 | 700 | — | — |
| 2006-11-24 | $24.00 | $30.69 | 0 | — | — |
| 2006-11-22 | $24.00 | $30.69 | 1,400 | — | — |
| 2006-11-21 | $24.60 | $31.46 | 0 | — | — |
| 2006-11-20 | $24.60 | $31.46 | 1,200 | — | — |
| 2006-11-17 | $24.50 | $31.33 | 1,800 | — | — |
| 2006-11-16 | $24.50 | $31.33 | 0 | — | — |
| 2006-11-15 | $24.50 | $30.86 | 2,500 | — | — |
| 2006-11-14 | $24.39 | $30.72 | 0 | — | — |
| 2006-11-13 | $24.39 | $30.72 | 1,100 | — | — |
| 2006-11-10 | $24.00 | $30.23 | 300 | — | — |
| 2006-11-09 | $23.89 | $30.09 | 0 | — | — |
| 2006-11-08 | $23.89 | $30.09 | 0 | — | — |
| 2006-11-07 | $23.89 | $30.09 | 900 | — | — |
| 2006-11-06 | $24.50 | $30.86 | 900 | — | — |
| 2006-11-03 | $24.45 | $30.79 | 0 | — | — |
| 2006-11-02 | $24.45 | $30.79 | 1,200 | — | — |
| 2006-11-01 | $24.33 | $30.64 | 900 | — | — |
| 2006-10-31 | $24.40 | $30.73 | 1,400 | — | — |
| 2006-10-30 | $24.39 | $30.72 | 2,800 | — | — |
| 2006-10-27 | $24.25 | $30.54 | 200 | — | — |
| 2006-10-26 | $24.25 | $30.54 | 5,800 | — | — |
| 2006-10-25 | $24.29 | $30.59 | 4,300 | — | — |
| 2006-10-24 | $23.54 | $29.65 | 1,600 | — | — |
| 2006-10-23 | $23.30 | $29.35 | 194,900 | — | — |
| 2006-10-20 | $23.01 | $28.98 | 600 | — | — |
| 2006-10-19 | $23.26 | $29.30 | 3,700 | — | — |
| 2006-10-18 | $23.19 | $29.21 | 2,000 | — | — |
| 2006-10-17 | $23.15 | $29.16 | 1,100 | — | — |
| 2006-10-16 | $23.36 | $29.42 | 2,900 | — | — |
| 2006-10-13 | $23.28 | $29.32 | 2,500 | — | — |
| 2006-10-12 | $23.44 | $29.52 | 4,500 | — | — |
| 2006-10-11 | $23.00 | $28.97 | 2,800 | — | — |
| 2006-10-10 | $22.99 | $28.96 | 2,800 | — | — |
| 2006-10-09 | $23.02 | $28.99 | 2,100 | — | — |
| 2006-10-06 | $22.65 | $28.53 | 5,700 | — | — |
| 2006-10-05 | $22.65 | $28.53 | 1,100 | — | — |
| 2006-10-04 | $22.50 | $28.34 | 3,700 | — | — |
| 2006-10-03 | $22.30 | $28.09 | 2,300 | — | — |
| 2006-10-02 | $23.00 | $28.97 | 700 | — | — |
| 2006-09-29 | $23.24 | $29.27 | 2,800 | — | — |
| 2006-09-28 | $23.20 | $29.22 | 400 | — | — |
| 2006-09-27 | $22.90 | $28.84 | 1,800 | — | — |
| 2006-09-26 | $23.02 | $28.99 | 0 | — | — |
| 2006-09-25 | $23.02 | $28.99 | 3,400 | — | — |
| 2006-09-22 | $23.20 | $29.22 | 4,500 | — | — |
| 2006-09-21 | $22.90 | $28.84 | 5,000 | — | — |
| 2006-09-20 | $22.75 | $28.65 | 1,300 | — | — |
| 2006-09-19 | $22.60 | $28.46 | 200 | — | — |
| 2006-09-18 | $22.60 | $28.46 | 600 | — | — |
| 2006-09-15 | $23.21 | $29.23 | 1,700 | — | — |
| 2006-09-14 | $22.75 | $28.65 | 700 | — | — |
| 2006-09-13 | $23.00 | $28.97 | 0 | — | — |
| 2006-09-12 | $23.00 | $28.97 | 400 | — | — |
| 2006-09-11 | $22.99 | $28.96 | 300 | — | — |
| 2006-09-08 | $22.76 | $28.67 | 1,000 | — | — |
| 2006-09-07 | $22.81 | $28.73 | 2,400 | — | — |
| 2006-09-06 | $22.36 | $28.16 | 100 | — | — |
| 2006-09-05 | $22.32 | $28.11 | 1,600 | — | — |
| 2006-09-01 | $22.34 | $28.14 | 13,300 | — | — |
| 2006-08-31 | $22.31 | $28.10 | 900 | — | — |
| 2006-08-30 | $22.11 | $27.85 | 1,200 | — | — |
| 2006-08-29 | $22.22 | $27.99 | 27,500 | — | — |
| 2006-08-28 | $22.47 | $28.30 | 1,200 | — | — |
| 2006-08-25 | $22.34 | $28.14 | 800 | — | — |
| 2006-08-24 | $22.36 | $28.16 | 3,700 | — | — |
| 2006-08-23 | $22.43 | $28.25 | 200 | — | — |
| 2006-08-22 | $22.60 | $28.46 | 1,600 | — | — |
| 2006-08-21 | $22.41 | $28.23 | 2,900 | — | — |
| 2006-08-18 | $22.70 | $28.59 | 0 | — | — |
| 2006-08-17 | $22.70 | $28.59 | 0 | — | — |
| 2006-08-16 | $22.70 | $28.59 | 2,700 | — | — |
| 2006-08-15 | $22.73 | $28.63 | 0 | — | — |
| 2006-08-14 | $22.73 | $28.63 | 800 | — | — |
| 2006-08-11 | $23.16 | $29.17 | 800 | — | — |
| 2006-08-10 | $22.75 | $28.65 | 700 | — | — |
| 2006-08-09 | $22.90 | $28.84 | 1,900 | — | — |
| 2006-08-08 | $23.00 | $28.97 | 1,200 | — | — |
| 2006-08-07 | $23.01 | $28.98 | 0 | — | — |
| 2006-08-04 | $23.01 | $28.98 | 7,600 | — | — |
| 2006-08-03 | $22.95 | $28.91 | 1,000 | — | — |
| 2006-08-02 | $22.98 | $28.94 | 600 | — | — |
| 2006-08-01 | $22.98 | $28.94 | 1,100 | — | — |
| 2006-07-31 | $22.24 | $28.01 | 2,400 | — | — |
| 2006-07-28 | $22.71 | $28.60 | 3,400 | — | — |
| 2006-07-27 | $22.82 | $28.74 | 1,400 | — | — |
| 2006-07-26 | $22.60 | $28.46 | 1,200 | — | — |
| 2006-07-25 | $23.00 | $28.97 | 600 | — | — |
| 2006-07-24 | $23.00 | $28.97 | 400 | — | — |
| 2006-07-21 | $23.05 | $29.03 | 600 | — | — |
| 2006-07-20 | $22.70 | $28.59 | 1,100 | — | — |
| 2006-07-19 | $23.00 | $28.97 | 3,100 | — | — |
| 2006-07-18 | $22.55 | $28.40 | 2,100 | — | — |
| 2006-07-17 | $22.46 | $28.29 | 800 | — | — |
| 2006-07-14 | $22.68 | $28.57 | 3,500 | — | — |
| 2006-07-13 | $22.65 | $28.53 | 1,900 | — | — |
| 2006-07-12 | $22.56 | $28.41 | 1,300 | — | — |
| 2006-07-11 | $22.64 | $28.52 | 1,200 | — | — |
| 2006-07-10 | $22.88 | $28.82 | 600 | — | — |
| 2006-07-07 | $22.15 | $27.90 | 200 | — | — |
| 2006-07-06 | $22.21 | $27.97 | 900 | — | — |
| 2006-07-05 | $22.01 | $27.72 | 400 | — | — |
| 2006-07-03 | $22.39 | $28.20 | 0 | — | — |
| 2006-06-30 | $22.39 | $28.20 | 0 | — | — |
| 2006-06-29 | $22.39 | $28.20 | 2,400 | — | — |
| 2006-06-28 | $22.22 | $27.99 | 6,200 | — | — |
| 2006-06-27 | $22.59 | $28.45 | 0 | — | — |
| 2006-06-26 | $22.59 | $28.45 | 2,000 | — | — |
| 2006-06-23 | $21.90 | $27.58 | 700 | — | — |
| 2006-06-22 | $22.21 | $27.97 | 1,000 | — | — |
| 2006-06-21 | $22.05 | $27.77 | 30,600 | — | — |
| 2006-06-20 | $22.03 | $27.75 | 15,500 | — | — |
| 2006-06-19 | $22.09 | $27.82 | 23,700 | — | — |
| 2006-06-16 | $22.17 | $27.92 | 11,000 | — | — |
| 2006-06-15 | $22.98 | $28.94 | 19,800 | — | — |
| 2006-06-14 | $23.19 | $29.21 | 5,600 | — | — |
| 2006-06-13 | $23.64 | $29.77 | 1,700 | — | — |
| 2006-06-12 | $23.19 | $29.21 | 11,600 | — | — |
| 2006-06-09 | $23.12 | $29.12 | 15,900 | — | — |
| 2006-06-08 | $23.37 | $29.43 | 2,400 | — | — |
| 2006-06-07 | $23.50 | $29.60 | 900 | — | — |
| 2006-06-06 | $23.11 | $29.11 | 1,000 | — | — |
| 2006-06-05 | $23.20 | $29.22 | 1,300 | — | — |
| 2006-06-02 | $23.66 | $29.80 | 1,000 | — | — |
| 2006-06-01 | $23.25 | $29.28 | 1,600 | — | — |
| 2006-05-31 | $23.21 | $29.23 | 5,900 | — | — |
| 2006-05-30 | $23.36 | $29.42 | 1,300 | — | — |
| 2006-05-26 | $23.60 | $29.72 | 600 | — | — |
| 2006-05-25 | $23.01 | $28.98 | 2,900 | — | — |
| 2006-05-24 | $23.25 | $29.28 | 4,200 | — | — |
| 2006-05-23 | $23.25 | $29.28 | 400 | — | — |
| 2006-05-22 | $23.25 | $29.28 | 0 | — | — |
| 2006-05-19 | $23.25 | $29.28 | 5,000 | — | — |
| 2006-05-18 | $23.27 | $29.31 | 500 | — | — |
| 2006-05-17 | $23.12 | $29.12 | 24,400 | — | — |
| 2006-05-16 | $23.79 | $29.51 | 4,900 | — | — |
| 2006-05-15 | $24.02 | $29.80 | 2,200 | — | — |
| 2006-05-12 | $23.85 | $29.58 | 1,600 | — | — |
| 2006-05-11 | $24.00 | $29.77 | 1,600 | — | — |
| 2006-05-10 | $23.93 | $29.68 | 800 | — | — |
| 2006-05-09 | $24.33 | $30.18 | 2,800 | — | — |
| 2006-05-08 | $24.51 | $30.40 | 2,800 | — | — |
| 2006-05-05 | $24.49 | $30.38 | 5,200 | — | — |
| 2006-05-04 | $24.29 | $30.13 | 1,200 | — | — |
| 2006-05-03 | $24.10 | $29.89 | 11,200 | — | — |
| 2006-05-02 | $24.00 | $29.77 | 5,100 | — | — |
| 2006-05-01 | $24.50 | $30.39 | 900 | — | — |
| 2006-04-28 | $24.23 | $30.06 | 2,200 | — | — |
| 2006-04-27 | $24.10 | $29.89 | 1,500 | — | — |
| 2006-04-26 | $24.36 | $30.22 | 700 | — | — |
| 2006-04-25 | $23.83 | $29.56 | 1,800 | — | — |
| 2006-04-24 | $23.80 | $29.52 | 1,100 | — | — |
| 2006-04-21 | $23.32 | $28.93 | 2,400 | — | — |
| 2006-04-20 | $23.68 | $29.37 | 200 | — | — |
| 2006-04-19 | $24.00 | $29.77 | 10,900 | — | — |
| 2006-04-18 | $23.88 | $29.62 | 2,600 | — | — |
| 2006-04-17 | $23.98 | $29.75 | 2,800 | — | — |
| 2006-04-13 | $24.08 | $29.87 | 5,100 | — | — |
| 2006-04-12 | $23.93 | $29.68 | 18,100 | — | — |
| 2006-04-11 | $24.76 | $30.71 | 2,100 | — | — |
| 2006-04-10 | $24.71 | $30.65 | 1,200 | — | — |
| 2006-04-07 | $24.60 | $30.51 | 2,200 | — | — |
| 2006-04-06 | $24.20 | $30.02 | 2,300 | — | — |
| 2006-04-05 | $24.50 | $30.39 | 2,300 | — | — |
| 2006-04-04 | $24.93 | $30.92 | 2,000 | — | — |
| 2006-04-03 | $24.99 | $31.00 | 2,700 | — | — |
| 2006-03-31 | $25.03 | $31.04 | 4,400 | — | — |
| 2006-03-30 | $25.08 | $31.11 | 2,200 | — | — |
| 2006-03-29 | $25.08 | $31.10 | 1,600 | — | — |
| 2006-03-28 | $25.08 | $31.10 | 1,400 | — | — |
| 2006-03-27 | $24.89 | $30.87 | 1,400 | — | — |
| 2006-03-24 | $25.00 | $31.01 | 2,200 | — | — |
| 2006-03-23 | $25.00 | $31.01 | 800 | — | — |
| 2006-03-22 | $25.00 | $31.01 | 2,800 | — | — |
| 2006-03-21 | $25.00 | $31.01 | 4,000 | — | — |
| 2006-03-20 | $25.00 | $31.01 | 3,400 | — | — |
| 2006-03-17 | $25.15 | $31.20 | 3,600 | — | — |
| 2006-03-16 | $24.95 | $30.95 | 3,600 | — | — |
| 2006-03-15 | $24.89 | $30.87 | 3,200 | — | — |
| 2006-03-14 | $25.00 | $31.01 | 4,800 | — | — |
| 2006-03-13 | $24.99 | $30.99 | 5,400 | — | — |
| 2006-03-10 | $24.64 | $30.56 | 3,800 | — | — |
| 2006-03-09 | $24.75 | $30.69 | 17,200 | — | — |
| 2006-03-08 | $24.78 | $30.73 | 32,600 | — | — |
| 2006-03-07 | $24.25 | $30.08 | 200 | — | — |
| 2006-03-06 | $24.24 | $30.07 | 1,000 | — | — |
| 2006-03-03 | $24.24 | $30.07 | 2,200 | — | — |
| 2006-03-02 | $24.25 | $30.07 | 200 | — | — |
| 2006-03-01 | $24.25 | $30.07 | 400 | — | — |
| 2006-02-28 | $24.23 | $30.06 | 200 | — | — |
| 2006-02-27 | $24.19 | $30.01 | 800 | — | — |
| 2006-02-24 | $24.03 | $29.80 | 8,000 | — | — |
| 2006-02-23 | $23.92 | $29.68 | 1,000 | — | — |
| 2006-02-22 | $23.93 | $29.68 | 0 | — | — |
| 2006-02-21 | $23.93 | $29.68 | 1,200 | — | — |
| 2006-02-17 | $24.42 | $30.30 | 2,000 | — | — |
| 2006-02-16 | $24.20 | $30.01 | 600 | — | — |
| 2006-02-15 | $24.04 | $29.81 | 9,800 | — | — |
| 2006-02-14 | $24.20 | $30.01 | 1,000 | — | — |
| 2006-02-13 | $24.15 | $29.96 | 0 | — | — |
| 2006-02-10 | $24.15 | $29.96 | 200 | — | — |
| 2006-02-09 | $24.25 | $30.08 | 0 | — | — |
| 2006-02-08 | $24.25 | $30.08 | 1,200 | — | — |
| 2006-02-07 | $24.25 | $30.08 | 1,600 | — | — |
| 2006-02-06 | $24.35 | $30.20 | 1,600 | — | — |
| 2006-02-03 | $24.36 | $30.21 | 200 | — | — |
| 2006-02-02 | $24.43 | $30.31 | 7,800 | — | — |
| 2006-02-01 | $24.36 | $30.21 | 15,400 | — | — |
| 2006-01-31 | $24.45 | $30.32 | 5,800 | — | — |
| 2006-01-30 | $24.28 | $30.11 | 2,200 | — | — |
| 2006-01-27 | $24.22 | $30.04 | 2,800 | — | — |
| 2006-01-26 | $24.08 | $29.86 | 9,600 | — | — |
| 2006-01-25 | $23.99 | $29.75 | 3,600 | — | — |
| 2006-01-24 | $23.99 | $29.76 | 2,400 | — | — |
| 2006-01-23 | $23.97 | $29.73 | 2,600 | — | — |
| 2006-01-20 | $23.85 | $29.58 | 13,800 | — | — |
| 2006-01-19 | $23.75 | $29.46 | 1,800 | — | — |
| 2006-01-18 | $23.63 | $29.31 | 3,000 | — | — |
| 2006-01-17 | $23.80 | $29.52 | 1,600 | — | — |
| 2006-01-13 | $23.74 | $29.45 | 2,000 | — | — |
| 2006-01-12 | $23.50 | $29.15 | 16,200 | — | — |
| 2006-01-11 | $23.50 | $29.15 | 21,800 | — | — |
| 2006-01-10 | $23.01 | $28.54 | 0 | — | — |
| 2006-01-09 | $23.01 | $28.54 | 1,400 | — | — |
| 2006-01-06 | $23.25 | $28.84 | 1,800 | — | — |
| 2006-01-05 | $23.13 | $28.69 | 800 | — | — |
| 2006-01-04 | $23.63 | $29.31 | 2,000 | — | — |
| 2006-01-03 | $23.50 | $29.15 | 0 | — | — |