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
- 2001-10-05 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 | $19.86 | $19.86 | 7,147 | — | — |
| 2006-12-28 | $20.05 | $20.05 | 3,611 | — | — |
| 2006-12-27 | $20.52 | $20.52 | 19,263 | — | — |
| 2006-12-26 | $20.62 | $20.62 | 5,263 | — | — |
| 2006-12-22 | $21.38 | $21.38 | 38,821 | — | — |
| 2006-12-21 | $17.20 | $17.20 | 6,179 | — | — |
| 2006-12-20 | $17.58 | $17.58 | 6,916 | — | — |
| 2006-12-19 | $18.15 | $18.15 | 4,347 | — | — |
| 2006-12-18 | $17.58 | $17.58 | 4,316 | — | — |
| 2006-12-15 | $18.05 | $18.05 | 5,600 | — | — |
| 2006-12-14 | $18.72 | $18.72 | 6,568 | — | — |
| 2006-12-13 | $18.62 | $18.62 | 6,389 | — | — |
| 2006-12-12 | $18.91 | $18.91 | 2,989 | — | — |
| 2006-12-11 | $19.67 | $19.67 | 6,653 | — | — |
| 2006-12-08 | $19.86 | $19.86 | 5,958 | — | — |
| 2006-12-07 | $20.52 | $20.52 | 9,421 | — | — |
| 2006-12-06 | $18.62 | $18.62 | 9,105 | — | — |
| 2006-12-05 | $18.53 | $18.53 | 3,779 | — | — |
| 2006-12-04 | $17.58 | $17.58 | 11,632 | — | — |
| 2006-12-01 | $17.86 | $17.86 | 8,358 | — | — |
| 2006-11-30 | $18.43 | $18.43 | 11,168 | — | — |
| 2006-11-29 | $18.81 | $18.81 | 3,779 | — | — |
| 2006-11-28 | $19.29 | $19.29 | 4,695 | — | — |
| 2006-11-27 | $19.38 | $19.38 | 4,589 | — | — |
| 2006-11-24 | $19.67 | $19.67 | 2,453 | — | — |
| 2006-11-22 | $19.48 | $19.48 | 7,400 | — | — |
| 2006-11-21 | $19.09 | $19.09 | 11,305 | — | — |
| 2006-11-20 | $19.48 | $19.48 | 4,232 | — | — |
| 2006-11-17 | $20.14 | $20.14 | 7,368 | — | — |
| 2006-11-16 | $20.33 | $20.33 | 6,737 | — | — |
| 2006-11-15 | $19.76 | $19.76 | 4,937 | — | — |
| 2006-11-14 | $20.52 | $20.52 | 12,253 | — | — |
| 2006-11-13 | $18.81 | $18.81 | 18,379 | — | — |
| 2006-11-10 | $21.85 | $21.85 | 7,811 | — | — |
| 2006-11-09 | $23.56 | $23.56 | 4,411 | — | — |
| 2006-11-08 | $22.61 | $22.61 | 1,411 | — | — |
| 2006-11-07 | $22.51 | $22.51 | 2,958 | — | — |
| 2006-11-06 | $22.71 | $22.71 | 3,768 | — | — |
| 2006-11-03 | $22.71 | $22.71 | 1,758 | — | — |
| 2006-11-02 | $22.71 | $22.71 | 2,811 | — | — |
| 2006-11-01 | $22.71 | $22.71 | 2,642 | — | — |
| 2006-10-31 | $22.42 | $22.42 | 3,253 | — | — |
| 2006-10-30 | $23.37 | $23.37 | 2,305 | — | — |
| 2006-10-27 | $22.90 | $22.89 | 1,958 | — | — |
| 2006-10-26 | $23.08 | $23.08 | 1,000 | — | — |
| 2006-10-25 | $23.18 | $23.18 | 916 | — | — |
| 2006-10-24 | $23.66 | $23.66 | 579 | — | — |
| 2006-10-23 | $23.75 | $23.75 | 2,674 | — | — |
| 2006-10-20 | $23.37 | $23.37 | 2,526 | — | — |
| 2006-10-19 | $23.75 | $23.75 | 1,432 | — | — |
| 2006-10-18 | $24.13 | $24.13 | 2,379 | — | — |
| 2006-10-17 | $24.70 | $24.70 | 2,653 | — | — |
| 2006-10-16 | $25.17 | $25.17 | 2,653 | — | — |
| 2006-10-13 | $23.18 | $23.18 | 4,379 | — | — |
| 2006-10-12 | $23.18 | $23.18 | 3,516 | — | — |
| 2006-10-11 | $24.61 | $24.61 | 2,674 | — | — |
| 2006-10-10 | $24.42 | $24.42 | 5,863 | — | — |
| 2006-10-09 | $24.51 | $24.51 | 2,379 | — | — |
| 2006-10-06 | $23.75 | $23.75 | 5,968 | — | — |
| 2006-10-05 | $23.75 | $23.75 | 3,642 | — | — |
| 2006-10-04 | $23.56 | $23.56 | 4,874 | — | — |
| 2006-10-03 | $24.61 | $24.61 | 11,642 | — | — |
| 2006-10-02 | $25.46 | $25.46 | 1,684 | — | — |
| 2006-09-29 | $26.22 | $26.22 | 5,663 | — | — |
| 2006-09-28 | $26.70 | $26.70 | 3,768 | — | — |
| 2006-09-27 | $28.50 | $28.50 | 3,463 | — | — |
| 2006-09-26 | $28.88 | $28.88 | 2,021 | — | — |
| 2006-09-25 | $28.50 | $28.50 | 2,737 | — | — |
| 2006-09-22 | $30.02 | $30.02 | 1,705 | — | — |
| 2006-09-21 | $29.83 | $29.83 | 1,253 | — | — |
| 2006-09-20 | $30.59 | $30.59 | 3,263 | — | — |
| 2006-09-19 | $28.88 | $28.88 | 1,842 | — | — |
| 2006-09-18 | $29.74 | $29.74 | 4,074 | — | — |
| 2006-09-15 | $29.83 | $29.83 | 3,611 | — | — |
| 2006-09-14 | $31.07 | $31.07 | 1,663 | — | — |
| 2006-09-13 | $31.07 | $31.07 | 3,168 | — | — |
| 2006-09-12 | $29.92 | $29.92 | 4,747 | — | — |
| 2006-09-11 | $28.79 | $28.79 | 1,874 | — | — |
| 2006-09-08 | $30.21 | $30.21 | 5,158 | — | — |
| 2006-09-07 | $28.88 | $28.88 | 9,758 | — | — |
| 2006-09-06 | $30.88 | $30.88 | 8,095 | — | — |
| 2006-09-05 | $27.26 | $27.26 | 5,147 | — | — |
| 2006-09-01 | $27.65 | $27.65 | 1,842 | — | — |
| 2006-08-31 | $27.46 | $27.46 | 3,463 | — | — |
| 2006-08-30 | $27.93 | $27.93 | 6,958 | — | — |
| 2006-08-29 | $26.03 | $26.03 | 2,474 | — | — |
| 2006-08-28 | $24.70 | $24.70 | 2,221 | — | — |
| 2006-08-25 | $24.23 | $24.23 | 2,032 | — | — |
| 2006-08-24 | $24.23 | $24.23 | 5,863 | — | — |
| 2006-08-23 | $25.37 | $25.36 | 4,642 | — | — |
| 2006-08-22 | $23.28 | $23.28 | 3,600 | — | — |
| 2006-08-21 | $23.84 | $23.84 | 2,853 | — | — |
| 2006-08-18 | $24.51 | $24.51 | 4,274 | — | — |
| 2006-08-17 | $26.03 | $26.03 | 3,811 | — | — |
| 2006-08-16 | $26.60 | $26.60 | 1,916 | — | — |
| 2006-08-15 | $26.98 | $26.98 | 3,242 | — | — |
| 2006-08-14 | $26.50 | $26.50 | 8,305 | — | — |
| 2006-08-11 | $23.66 | $23.66 | 3,516 | — | — |
| 2006-08-10 | $22.04 | $22.04 | 4,053 | — | — |
| 2006-08-09 | $22.33 | $22.33 | 2,379 | — | — |
| 2006-08-08 | $21.66 | $21.66 | 2,537 | — | — |
| 2006-08-07 | $21.28 | $21.28 | 1,747 | — | — |
| 2006-08-04 | $21.75 | $21.75 | 958 | — | — |
| 2006-08-03 | $21.75 | $21.75 | 2,011 | — | — |
| 2006-08-02 | $21.28 | $21.28 | 2,105 | — | — |
| 2006-08-01 | $22.04 | $22.04 | 3,221 | — | — |
| 2006-07-31 | $21.47 | $21.47 | 7,863 | — | — |
| 2006-07-28 | $22.33 | $22.33 | 5,053 | — | — |
| 2006-07-27 | $22.61 | $22.61 | 6,516 | — | — |
| 2006-07-26 | $22.23 | $22.23 | 2,842 | — | — |
| 2006-07-25 | $22.71 | $22.71 | 3,632 | — | — |
| 2006-07-24 | $23.47 | $23.47 | 3,537 | — | — |
| 2006-07-21 | $23.75 | $23.75 | 2,316 | — | — |
| 2006-07-20 | $24.04 | $24.04 | 6,105 | — | — |
| 2006-07-19 | $23.66 | $23.66 | 8,095 | — | — |
| 2006-07-18 | $21.47 | $21.47 | 10,653 | — | — |
| 2006-07-17 | $23.84 | $23.84 | 7,179 | — | — |
| 2006-07-14 | $25.93 | $25.93 | 5,116 | — | — |
| 2006-07-13 | $26.13 | $26.12 | 4,653 | — | — |
| 2006-07-12 | $27.55 | $27.55 | 4,189 | — | — |
| 2006-07-11 | $27.46 | $27.46 | 3,032 | — | — |
| 2006-07-10 | $27.46 | $27.46 | 1,884 | — | — |
| 2006-07-07 | $26.79 | $26.79 | 2,063 | — | — |
| 2006-07-06 | $27.08 | $27.08 | 3,800 | — | — |
| 2006-07-05 | $27.93 | $27.93 | 2,105 | — | — |
| 2006-07-03 | $28.03 | $28.03 | 1,916 | — | — |
| 2006-06-30 | $27.08 | $27.08 | 2,968 | — | — |
| 2006-06-29 | $27.83 | $27.83 | 7,463 | — | — |
| 2006-06-28 | $27.74 | $27.74 | 4,589 | — | — |
| 2006-06-27 | $28.50 | $28.50 | 3,368 | — | — |
| 2006-06-26 | $29.17 | $29.17 | 1,558 | — | — |
| 2006-06-23 | $29.55 | $29.55 | 1,011 | — | — |
| 2006-06-22 | $29.45 | $29.45 | 453 | — | — |
| 2006-06-21 | $30.12 | $30.12 | 2,442 | — | — |
| 2006-06-20 | $30.31 | $30.31 | 3,632 | — | — |
| 2006-06-19 | $30.50 | $30.50 | 1,200 | — | — |
| 2006-06-16 | $31.25 | $31.25 | 2,495 | — | — |
| 2006-06-15 | $31.64 | $31.64 | 3,137 | — | — |
| 2006-06-14 | $30.50 | $30.50 | 3,716 | — | — |
| 2006-06-13 | $28.98 | $28.98 | 9,200 | — | — |
| 2006-06-12 | $28.50 | $28.50 | 9,653 | — | — |
| 2006-06-09 | $32.40 | $32.40 | 3,126 | — | — |
| 2006-06-08 | $33.25 | $33.25 | 4,305 | — | — |
| 2006-06-07 | $31.45 | $31.45 | 3,926 | — | — |
| 2006-06-06 | $31.92 | $31.92 | 13,105 | — | — |
| 2006-06-05 | $32.78 | $32.78 | 6,084 | — | — |
| 2006-06-02 | $33.54 | $33.54 | 3,358 | — | — |
| 2006-06-01 | $32.30 | $32.30 | 1,526 | — | — |
| 2006-05-31 | $32.21 | $32.21 | 1,495 | — | — |
| 2006-05-30 | $32.78 | $32.78 | 3,989 | — | — |
| 2006-05-26 | $34.29 | $34.29 | 1,800 | — | — |
| 2006-05-25 | $34.49 | $34.49 | 1,642 | — | — |
| 2006-05-24 | $33.25 | $33.25 | 2,568 | — | — |
| 2006-05-23 | $33.72 | $33.72 | 3,347 | — | — |
| 2006-05-22 | $34.58 | $34.58 | 2,558 | — | — |
| 2006-05-19 | $33.63 | $33.63 | 4,263 | — | — |
| 2006-05-18 | $33.06 | $33.06 | 4,747 | — | — |
| 2006-05-17 | $32.78 | $32.78 | 5,411 | — | — |
| 2006-05-16 | $31.83 | $31.83 | 5,895 | — | — |
| 2006-05-15 | $34.58 | $34.58 | 2,632 | — | — |
| 2006-05-12 | $34.96 | $34.96 | 3,611 | — | — |
| 2006-05-11 | $35.34 | $35.34 | 5,537 | — | — |
| 2006-05-10 | $36.29 | $36.29 | 4,937 | — | — |
| 2006-05-09 | $34.11 | $34.11 | 10,242 | — | — |
| 2006-05-08 | $35.81 | $35.81 | 2,968 | — | — |
| 2006-05-05 | $36.48 | $36.48 | 7,905 | — | — |
| 2006-05-04 | $37.33 | $37.33 | 9,316 | — | — |
| 2006-05-03 | $37.24 | $37.24 | 3,400 | — | — |
| 2006-05-02 | $37.81 | $37.81 | 2,800 | — | — |
| 2006-05-01 | $38.29 | $38.29 | 8,453 | — | — |
| 2006-04-28 | $38.67 | $38.67 | 4,558 | — | — |
| 2006-04-27 | $39.62 | $39.62 | 4,937 | — | — |
| 2006-04-26 | $39.24 | $39.24 | 11,853 | — | — |
| 2006-04-25 | $39.42 | $39.42 | 2,653 | — | — |
| 2006-04-24 | $41.13 | $41.13 | 3,063 | — | — |
| 2006-04-21 | $41.04 | $41.04 | 3,326 | — | — |
| 2006-04-20 | $40.47 | $40.47 | 4,211 | — | — |
| 2006-04-19 | $40.38 | $40.38 | 4,316 | — | — |
| 2006-04-18 | $41.42 | $41.42 | 2,484 | — | — |
| 2006-04-17 | $40.66 | $40.66 | 1,737 | — | — |
| 2006-04-13 | $40.76 | $40.76 | 5,611 | — | — |
| 2006-04-12 | $40.66 | $40.66 | 4,053 | — | — |
| 2006-04-11 | $39.81 | $39.81 | 14,442 | — | — |
| 2006-04-10 | $41.13 | $41.13 | 7,074 | — | — |
| 2006-04-07 | $43.13 | $43.13 | 5,295 | — | — |
| 2006-04-06 | $42.75 | $42.75 | 5,105 | — | — |
| 2006-04-05 | $41.61 | $41.61 | 8,179 | — | — |
| 2006-04-04 | $42.56 | $42.56 | 36,684 | — | — |
| 2006-04-03 | $48.64 | $48.64 | 9,179 | — | — |
| 2006-03-31 | $49.02 | $49.02 | 4,621 | — | — |
| 2006-03-30 | $49.02 | $49.02 | 8,642 | — | — |
| 2006-03-29 | $47.69 | $47.69 | 9,126 | — | — |
| 2006-03-28 | $47.03 | $47.03 | 7,326 | — | — |
| 2006-03-27 | $44.74 | $44.74 | 7,842 | — | — |
| 2006-03-24 | $44.74 | $44.74 | 4,116 | — | — |
| 2006-03-23 | $44.56 | $44.55 | 6,337 | — | — |
| 2006-03-22 | $45.98 | $45.98 | 4,642 | — | — |
| 2006-03-21 | $45.51 | $45.51 | 3,221 | — | — |
| 2006-03-20 | $46.55 | $46.55 | 3,263 | — | — |
| 2006-03-17 | $46.55 | $46.55 | 2,516 | — | — |
| 2006-03-16 | $47.31 | $47.31 | 10,842 | — | — |
| 2006-03-15 | $47.88 | $47.88 | 12,305 | — | — |
| 2006-03-14 | $46.17 | $46.17 | 3,821 | — | — |
| 2006-03-13 | $45.60 | $45.60 | 3,979 | — | — |
| 2006-03-10 | $46.36 | $46.36 | 2,758 | — | — |
| 2006-03-09 | $45.60 | $45.60 | 5,853 | — | — |
| 2006-03-08 | $44.94 | $44.94 | 2,232 | — | — |
| 2006-03-07 | $45.03 | $45.03 | 5,411 | — | — |
| 2006-03-06 | $46.26 | $46.26 | 10,232 | — | — |
| 2006-03-03 | $48.74 | $48.74 | 27,200 | — | — |
| 2006-03-02 | $45.31 | $45.31 | 2,632 | — | — |
| 2006-03-01 | $45.88 | $45.88 | 11,937 | — | — |
| 2006-02-28 | $42.85 | $42.85 | 3,432 | — | — |
| 2006-02-27 | $42.28 | $42.28 | 4,179 | — | — |
| 2006-02-24 | $42.47 | $42.47 | 2,295 | — | — |
| 2006-02-23 | $42.75 | $42.75 | 3,337 | — | — |
| 2006-02-22 | $43.32 | $43.32 | 10,621 | — | — |
| 2006-02-21 | $43.70 | $43.70 | 10,253 | — | — |
| 2006-02-17 | $41.80 | $41.80 | 7,421 | — | — |
| 2006-02-16 | $40.38 | $40.38 | 6,221 | — | — |
| 2006-02-15 | $38.38 | $38.38 | 7,200 | — | — |
| 2006-02-14 | $38.57 | $38.57 | 2,074 | — | — |
| 2006-02-13 | $39.33 | $39.33 | 2,347 | — | — |
| 2006-02-10 | $40.19 | $40.19 | 1,968 | — | — |
| 2006-02-09 | $39.99 | $39.99 | 2,411 | — | — |
| 2006-02-08 | $40.19 | $40.19 | 4,200 | — | — |
| 2006-02-07 | $39.62 | $39.62 | 7,674 | — | — |
| 2006-02-06 | $39.81 | $39.81 | 6,053 | — | — |
| 2006-02-03 | $41.99 | $41.99 | 3,347 | — | — |
| 2006-02-02 | $41.33 | $41.33 | 5,705 | — | — |
| 2006-02-01 | $40.38 | $40.38 | 1,916 | — | — |
| 2006-01-31 | $41.33 | $41.33 | 7,884 | — | — |
| 2006-01-30 | $39.90 | $39.90 | 4,653 | — | — |
| 2006-01-27 | $40.09 | $40.09 | 3,568 | — | — |
| 2006-01-26 | $40.47 | $40.47 | 6,789 | — | — |
| 2006-01-25 | $40.47 | $40.47 | 5,779 | — | — |
| 2006-01-24 | $41.71 | $41.71 | 6,274 | — | — |
| 2006-01-23 | $41.23 | $41.23 | 5,200 | — | — |
| 2006-01-20 | $40.28 | $40.28 | 8,495 | — | — |
| 2006-01-19 | $41.23 | $41.23 | 3,621 | — | — |
| 2006-01-18 | $42.18 | $42.18 | 7,958 | — | — |
| 2006-01-17 | $41.13 | $41.13 | 4,800 | — | — |
| 2006-01-13 | $40.85 | $40.85 | 2,642 | — | — |
| 2006-01-12 | $40.56 | $40.56 | 4,474 | — | — |
| 2006-01-11 | $41.04 | $41.04 | 6,821 | — | — |
| 2006-01-10 | $41.80 | $41.80 | 4,758 | — | — |
| 2006-01-09 | $41.61 | $41.61 | 7,253 | — | — |
| 2006-01-06 | $40.85 | $40.85 | 4,463 | — | — |
| 2006-01-05 | $41.71 | $41.71 | 7,011 | — | — |
| 2006-01-04 | $41.80 | $41.80 | 10,495 | — | — |
| 2006-01-03 | $45.13 | $45.13 | 5,916 | — | — |