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
- 1996-07-03 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 | $22.93 | $31.75 | 30,000 | — | — |
| 2006-12-28 | $23.15 | $32.06 | 22,600 | — | — |
| 2006-12-27 | $23.82 | $32.99 | 12,900 | — | — |
| 2006-12-26 | $23.00 | $31.85 | 11,800 | — | — |
| 2006-12-22 | $22.91 | $31.73 | 15,700 | — | — |
| 2006-12-21 | $22.91 | $31.73 | 20,100 | — | — |
| 2006-12-20 | $22.77 | $31.53 | 20,500 | — | — |
| 2006-12-19 | $22.96 | $31.80 | 29,200 | — | — |
| 2006-12-18 | $22.57 | $31.26 | 32,500 | — | — |
| 2006-12-15 | $22.97 | $31.81 | 37,300 | — | — |
| 2006-12-14 | $22.89 | $31.70 | 30,400 | — | — |
| 2006-12-13 | $22.64 | $31.35 | 29,300 | — | — |
| 2006-12-12 | $22.27 | $30.84 | 16,200 | — | — |
| 2006-12-11 | $22.43 | $31.06 | 12,400 | — | — |
| 2006-12-08 | $22.39 | $31.01 | 20,100 | — | — |
| 2006-12-07 | $22.09 | $30.59 | 16,400 | — | — |
| 2006-12-06 | $22.11 | $30.62 | 39,500 | — | — |
| 2006-12-05 | $22.10 | $30.60 | 35,000 | — | — |
| 2006-12-04 | $22.00 | $30.47 | 28,200 | — | — |
| 2006-12-01 | $21.59 | $29.90 | 34,900 | — | — |
| 2006-11-30 | $22.12 | $30.63 | 89,800 | — | — |
| 2006-11-29 | $22.15 | $30.67 | 31,800 | — | — |
| 2006-11-28 | $22.03 | $30.51 | 59,500 | — | — |
| 2006-11-27 | $22.01 | $30.48 | 68,000 | — | — |
| 2006-11-24 | $22.83 | $31.62 | 3,900 | — | — |
| 2006-11-22 | $22.81 | $31.59 | 9,200 | — | — |
| 2006-11-21 | $23.03 | $31.89 | 4,500 | — | — |
| 2006-11-20 | $23.18 | $32.10 | 16,000 | — | — |
| 2006-11-17 | $23.47 | $32.50 | 14,000 | — | — |
| 2006-11-16 | $23.30 | $32.27 | 36,700 | — | — |
| 2006-11-15 | $23.92 | $33.12 | 14,500 | — | — |
| 2006-11-14 | $23.16 | $32.07 | 40,700 | — | — |
| 2006-11-13 | $22.78 | $31.55 | 17,800 | — | — |
| 2006-11-10 | $22.99 | $31.84 | 28,400 | — | — |
| 2006-11-09 | $22.36 | $30.96 | 12,500 | — | — |
| 2006-11-08 | $22.82 | $31.60 | 8,500 | — | — |
| 2006-11-07 | $22.55 | $31.23 | 29,400 | — | — |
| 2006-11-06 | $22.91 | $31.73 | 10,500 | — | — |
| 2006-11-03 | $22.93 | $31.75 | 8,800 | — | — |
| 2006-11-02 | $22.59 | $31.28 | 16,500 | — | — |
| 2006-11-01 | $22.89 | $31.70 | 15,400 | — | — |
| 2006-10-31 | $23.45 | $32.47 | 17,400 | — | — |
| 2006-10-30 | $23.10 | $31.99 | 157,100 | — | — |
| 2006-10-27 | $23.17 | $32.09 | 17,800 | — | — |
| 2006-10-26 | $23.25 | $32.20 | 22,900 | — | — |
| 2006-10-25 | $22.90 | $31.71 | 12,400 | — | — |
| 2006-10-24 | $22.96 | $31.52 | 15,200 | — | — |
| 2006-10-23 | $23.06 | $31.66 | 35,500 | — | — |
| 2006-10-20 | $22.77 | $31.26 | 55,500 | — | — |
| 2006-10-19 | $22.57 | $30.98 | 28,600 | — | — |
| 2006-10-18 | $22.45 | $30.82 | 41,100 | — | — |
| 2006-10-17 | $22.36 | $30.69 | 33,800 | — | — |
| 2006-10-16 | $22.60 | $31.02 | 16,400 | — | — |
| 2006-10-13 | $22.26 | $30.56 | 52,200 | — | — |
| 2006-10-12 | $22.20 | $30.48 | 54,100 | — | — |
| 2006-10-11 | $22.10 | $30.34 | 31,900 | — | — |
| 2006-10-10 | $22.30 | $30.61 | 44,700 | — | — |
| 2006-10-09 | $22.04 | $30.26 | 9,700 | — | — |
| 2006-10-06 | $21.90 | $30.06 | 40,000 | — | — |
| 2006-10-05 | $21.68 | $29.76 | 17,800 | — | — |
| 2006-10-04 | $21.35 | $29.31 | 63,100 | — | — |
| 2006-10-03 | $21.08 | $28.94 | 16,700 | — | — |
| 2006-10-02 | $21.05 | $28.90 | 9,500 | — | — |
| 2006-09-29 | $21.45 | $29.45 | 55,500 | — | — |
| 2006-09-28 | $21.70 | $29.79 | 28,000 | — | — |
| 2006-09-27 | $21.71 | $29.80 | 20,000 | — | — |
| 2006-09-26 | $22.06 | $30.28 | 11,200 | — | — |
| 2006-09-25 | $22.14 | $30.39 | 27,900 | — | — |
| 2006-09-22 | $21.92 | $30.09 | 17,100 | — | — |
| 2006-09-21 | $22.30 | $30.61 | 27,000 | — | — |
| 2006-09-20 | $22.35 | $30.68 | 34,100 | — | — |
| 2006-09-19 | $22.45 | $30.82 | 17,700 | — | — |
| 2006-09-18 | $22.35 | $30.68 | 50,900 | — | — |
| 2006-09-15 | $22.70 | $31.16 | 58,100 | — | — |
| 2006-09-14 | $22.45 | $30.82 | 27,600 | — | — |
| 2006-09-13 | $22.50 | $30.89 | 11,100 | — | — |
| 2006-09-12 | $22.42 | $30.78 | 15,500 | — | — |
| 2006-09-11 | $22.16 | $30.42 | 24,900 | — | — |
| 2006-09-08 | $21.90 | $30.06 | 5,200 | — | — |
| 2006-09-07 | $21.78 | $29.90 | 19,600 | — | — |
| 2006-09-06 | $21.75 | $29.86 | 16,100 | — | — |
| 2006-09-05 | $21.62 | $29.68 | 10,800 | — | — |
| 2006-09-01 | $21.79 | $29.91 | 9,500 | — | — |
| 2006-08-31 | $21.86 | $30.01 | 13,800 | — | — |
| 2006-08-30 | $21.69 | $29.77 | 84,500 | — | — |
| 2006-08-29 | $21.56 | $29.60 | 17,700 | — | — |
| 2006-08-28 | $21.50 | $29.51 | 15,600 | — | — |
| 2006-08-25 | $21.31 | $29.25 | 19,400 | — | — |
| 2006-08-24 | $21.36 | $29.32 | 11,900 | — | — |
| 2006-08-23 | $21.28 | $29.21 | 20,400 | — | — |
| 2006-08-22 | $21.27 | $29.20 | 3,100 | — | — |
| 2006-08-21 | $21.20 | $29.10 | 11,000 | — | — |
| 2006-08-18 | $21.50 | $29.51 | 9,500 | — | — |
| 2006-08-17 | $21.34 | $29.29 | 17,300 | — | — |
| 2006-08-16 | $21.35 | $29.31 | 15,700 | — | — |
| 2006-08-15 | $21.40 | $29.38 | 41,400 | — | — |
| 2006-08-14 | $21.17 | $29.06 | 59,800 | — | — |
| 2006-08-11 | $20.99 | $28.81 | 28,000 | — | — |
| 2006-08-10 | $21.41 | $29.39 | 24,000 | — | — |
| 2006-08-09 | $21.01 | $28.84 | 32,300 | — | — |
| 2006-08-08 | $21.08 | $28.94 | 14,300 | — | — |
| 2006-08-07 | $21.53 | $29.56 | 68,400 | — | — |
| 2006-08-04 | $21.61 | $29.67 | 18,200 | — | — |
| 2006-08-03 | $21.99 | $30.19 | 8,900 | — | — |
| 2006-08-02 | $21.81 | $29.94 | 9,600 | — | — |
| 2006-08-01 | $21.60 | $29.65 | 12,200 | — | — |
| 2006-07-31 | $21.88 | $30.04 | 14,100 | — | — |
| 2006-07-28 | $22.01 | $30.21 | 28,400 | — | — |
| 2006-07-27 | $21.96 | $30.15 | 22,900 | — | — |
| 2006-07-26 | $22.00 | $30.20 | 19,100 | — | — |
| 2006-07-25 | $22.11 | $30.08 | 13,900 | — | — |
| 2006-07-24 | $22.10 | $30.06 | 21,800 | — | — |
| 2006-07-21 | $21.73 | $29.56 | 22,400 | — | — |
| 2006-07-20 | $21.42 | $29.14 | 14,800 | — | — |
| 2006-07-19 | $22.18 | $30.17 | 16,800 | — | — |
| 2006-07-18 | $21.51 | $29.26 | 9,800 | — | — |
| 2006-07-17 | $21.22 | $28.87 | 30,600 | — | — |
| 2006-07-14 | $20.88 | $28.40 | 20,800 | — | — |
| 2006-07-13 | $21.00 | $28.57 | 36,100 | — | — |
| 2006-07-12 | $21.46 | $29.19 | 15,900 | — | — |
| 2006-07-11 | $22.27 | $30.29 | 13,100 | — | — |
| 2006-07-10 | $21.88 | $29.76 | 9,400 | — | — |
| 2006-07-07 | $21.63 | $29.42 | 7,100 | — | — |
| 2006-07-06 | $21.97 | $29.89 | 8,800 | — | — |
| 2006-07-05 | $22.03 | $29.97 | 24,200 | — | — |
| 2006-07-03 | $22.09 | $30.05 | 25,500 | — | — |
| 2006-06-30 | $22.22 | $30.23 | 57,800 | — | — |
| 2006-06-29 | $21.96 | $29.87 | 29,700 | — | — |
| 2006-06-28 | $21.40 | $29.11 | 13,200 | — | — |
| 2006-06-27 | $21.36 | $29.06 | 10,800 | — | — |
| 2006-06-26 | $22.00 | $29.93 | 16,900 | — | — |
| 2006-06-23 | $21.65 | $29.45 | 37,400 | — | — |
| 2006-06-22 | $21.97 | $29.89 | 63,800 | — | — |
| 2006-06-21 | $21.93 | $29.83 | 80,100 | — | — |
| 2006-06-20 | $21.15 | $28.77 | 16,000 | — | — |
| 2006-06-19 | $21.62 | $29.41 | 49,500 | — | — |
| 2006-06-16 | $21.65 | $29.45 | 149,800 | — | — |
| 2006-06-15 | $21.66 | $29.46 | 62,800 | — | — |
| 2006-06-14 | $21.27 | $28.93 | 41,200 | — | — |
| 2006-06-13 | $21.48 | $29.22 | 9,800 | — | — |
| 2006-06-12 | $21.69 | $29.51 | 37,400 | — | — |
| 2006-06-09 | $21.61 | $29.40 | 11,800 | — | — |
| 2006-06-08 | $21.98 | $29.90 | 80,000 | — | — |
| 2006-06-07 | $21.83 | $29.70 | 17,200 | — | — |
| 2006-06-06 | $21.79 | $29.64 | 30,200 | — | — |
| 2006-06-05 | $21.69 | $29.51 | 39,000 | — | — |
| 2006-06-02 | $22.06 | $30.01 | 28,600 | — | — |
| 2006-06-01 | $22.39 | $30.46 | 36,600 | — | — |
| 2006-05-31 | $21.78 | $29.63 | 72,100 | — | — |
| 2006-05-30 | $21.53 | $29.29 | 45,900 | — | — |
| 2006-05-26 | $22.16 | $30.14 | 63,000 | — | — |
| 2006-05-25 | $22.08 | $30.04 | 20,100 | — | — |
| 2006-05-24 | $22.07 | $30.02 | 70,500 | — | — |
| 2006-05-23 | $22.39 | $30.46 | 37,900 | — | — |
| 2006-05-22 | $22.33 | $30.38 | 51,100 | — | — |
| 2006-05-19 | $22.19 | $30.19 | 13,600 | — | — |
| 2006-05-18 | $22.16 | $30.14 | 14,000 | — | — |
| 2006-05-17 | $22.32 | $30.36 | 34,900 | — | — |
| 2006-05-16 | $22.24 | $30.25 | 71,800 | — | — |
| 2006-05-15 | $22.26 | $30.28 | 33,200 | — | — |
| 2006-05-12 | $22.38 | $30.44 | 42,700 | — | — |
| 2006-05-11 | $22.64 | $30.80 | 24,800 | — | — |
| 2006-05-10 | $22.67 | $30.84 | 117,300 | — | — |
| 2006-05-09 | $22.98 | $31.26 | 13,200 | — | — |
| 2006-05-08 | $22.91 | $31.17 | 8,600 | — | — |
| 2006-05-05 | $22.73 | $30.92 | 30,900 | — | — |
| 2006-05-04 | $22.67 | $30.84 | 16,300 | — | — |
| 2006-05-03 | $22.64 | $30.80 | 70,300 | — | — |
| 2006-05-02 | $22.60 | $30.74 | 47,600 | — | — |
| 2006-05-01 | $22.38 | $30.44 | 18,800 | — | — |
| 2006-04-28 | $22.70 | $30.88 | 35,900 | — | — |
| 2006-04-27 | $22.74 | $30.93 | 81,100 | — | — |
| 2006-04-26 | $22.74 | $30.93 | 33,700 | — | — |
| 2006-04-25 | $23.01 | $31.03 | 78,700 | — | — |
| 2006-04-24 | $23.19 | $31.27 | 20,100 | — | — |
| 2006-04-21 | $23.43 | $31.60 | 20,300 | — | — |
| 2006-04-20 | $23.28 | $31.39 | 10,700 | — | — |
| 2006-04-19 | $23.52 | $31.72 | 31,400 | — | — |
| 2006-04-18 | $23.30 | $31.42 | 39,500 | — | — |
| 2006-04-17 | $22.90 | $30.88 | 24,400 | — | — |
| 2006-04-13 | $22.61 | $30.49 | 33,200 | — | — |
| 2006-04-12 | $22.74 | $30.67 | 23,200 | — | — |
| 2006-04-11 | $22.41 | $30.22 | 14,700 | — | — |
| 2006-04-10 | $22.58 | $30.45 | 66,800 | — | — |
| 2006-04-07 | $22.49 | $30.33 | 14,100 | — | — |
| 2006-04-06 | $22.76 | $30.69 | 19,000 | — | — |
| 2006-04-05 | $22.89 | $30.87 | 23,000 | — | — |
| 2006-04-04 | $23.04 | $31.07 | 41,900 | — | — |
| 2006-04-03 | $23.64 | $31.88 | 27,200 | — | — |
| 2006-03-31 | $24.50 | $33.04 | 51,100 | — | — |
| 2006-03-30 | $24.16 | $32.58 | 10,300 | — | — |
| 2006-03-29 | $24.05 | $32.43 | 45,700 | — | — |
| 2006-03-28 | $23.84 | $32.15 | 48,400 | — | — |
| 2006-03-27 | $23.89 | $32.22 | 9,500 | — | — |
| 2006-03-24 | $23.64 | $31.88 | 22,100 | — | — |
| 2006-03-23 | $23.30 | $31.42 | 16,800 | — | — |
| 2006-03-22 | $23.41 | $31.57 | 22,400 | — | — |
| 2006-03-21 | $23.27 | $31.38 | 125,600 | — | — |
| 2006-03-20 | $23.63 | $31.87 | 35,200 | — | — |
| 2006-03-17 | $23.60 | $31.82 | 74,800 | — | — |
| 2006-03-16 | $23.65 | $31.89 | 15,700 | — | — |
| 2006-03-15 | $23.59 | $31.81 | 12,500 | — | — |
| 2006-03-14 | $23.73 | $32.00 | 7,600 | — | — |
| 2006-03-13 | $23.38 | $31.53 | 49,100 | — | — |
| 2006-03-10 | $23.54 | $31.74 | 52,200 | — | — |
| 2006-03-09 | $23.63 | $31.87 | 26,200 | — | — |
| 2006-03-08 | $23.61 | $31.84 | 14,300 | — | — |
| 2006-03-07 | $23.74 | $32.01 | 12,000 | — | — |
| 2006-03-06 | $23.62 | $31.85 | 15,400 | — | — |
| 2006-03-03 | $23.64 | $31.88 | 8,100 | — | — |
| 2006-03-02 | $23.62 | $31.85 | 13,500 | — | — |
| 2006-03-01 | $23.74 | $32.01 | 10,300 | — | — |
| 2006-02-28 | $23.70 | $31.96 | 5,900 | — | — |
| 2006-02-27 | $24.13 | $32.54 | 42,500 | — | — |
| 2006-02-24 | $23.99 | $32.35 | 18,700 | — | — |
| 2006-02-23 | $23.67 | $31.92 | 12,700 | — | — |
| 2006-02-22 | $23.75 | $32.03 | 15,100 | — | — |
| 2006-02-21 | $23.32 | $31.45 | 18,200 | — | — |
| 2006-02-17 | $23.64 | $31.88 | 18,300 | — | — |
| 2006-02-16 | $23.75 | $32.03 | 4,900 | — | — |
| 2006-02-15 | $23.75 | $32.03 | 10,000 | — | — |
| 2006-02-14 | $23.50 | $31.69 | 6,900 | — | — |
| 2006-02-13 | $23.39 | $31.54 | 10,800 | — | — |
| 2006-02-10 | $23.48 | $31.66 | 47,000 | — | — |
| 2006-02-09 | $23.68 | $31.93 | 14,400 | — | — |
| 2006-02-08 | $23.42 | $31.58 | 8,400 | — | — |
| 2006-02-07 | $23.15 | $31.22 | 4,100 | — | — |
| 2006-02-06 | $23.00 | $31.02 | 16,800 | — | — |
| 2006-02-03 | $23.19 | $31.27 | 8,600 | — | — |
| 2006-02-02 | $23.27 | $31.38 | 24,800 | — | — |
| 2006-02-01 | $23.68 | $31.93 | 10,300 | — | — |
| 2006-01-31 | $23.68 | $31.93 | 18,500 | — | — |
| 2006-01-30 | $23.57 | $31.78 | 77,400 | — | — |
| 2006-01-27 | $23.86 | $32.18 | 13,200 | — | — |
| 2006-01-26 | $23.79 | $32.08 | 56,500 | — | — |
| 2006-01-25 | $23.82 | $32.12 | 10,200 | — | — |
| 2006-01-24 | $23.79 | $31.81 | 51,900 | — | — |
| 2006-01-23 | $23.74 | $31.74 | 9,600 | — | — |
| 2006-01-20 | $23.62 | $31.58 | 11,500 | — | — |
| 2006-01-19 | $23.90 | $31.96 | 14,600 | — | — |
| 2006-01-18 | $23.27 | $31.12 | 11,800 | — | — |
| 2006-01-17 | $23.11 | $30.90 | 9,500 | — | — |
| 2006-01-13 | $23.34 | $31.21 | 14,700 | — | — |
| 2006-01-12 | $23.64 | $31.61 | 3,700 | — | — |
| 2006-01-11 | $23.69 | $31.68 | 7,700 | — | — |
| 2006-01-10 | $24.16 | $32.31 | 6,600 | — | — |
| 2006-01-09 | $23.76 | $31.77 | 14,200 | — | — |
| 2006-01-06 | $23.51 | $31.44 | 21,200 | — | — |
| 2006-01-05 | $23.46 | $31.37 | 3,400 | — | — |
| 2006-01-04 | $23.33 | $31.20 | 12,200 | — | — |
| 2006-01-03 | $23.16 | $30.97 | 20,200 | — | — |