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
- 1998-11-18 to 2026-09-09
- 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 | $25.60 | $48.58 | 189,000 | — | — |
| 2006-12-28 | $25.66 | $48.69 | 182,400 | — | — |
| 2006-12-27 | $25.55 | $48.48 | 235,600 | — | — |
| 2006-12-26 | $25.48 | $48.35 | 325,600 | — | — |
| 2006-12-22 | $25.67 | $48.73 | 379,600 | — | — |
| 2006-12-21 | $25.58 | $48.54 | 462,600 | — | — |
| 2006-12-20 | $25.57 | $48.53 | 1,160,800 | — | — |
| 2006-12-19 | $25.76 | $48.90 | 311,000 | — | — |
| 2006-12-18 | $25.74 | $48.85 | 292,000 | — | — |
| 2006-12-15 | $26.18 | $49.68 | 323,200 | — | — |
| 2006-12-14 | $26.23 | $49.77 | 317,200 | — | — |
| 2006-12-13 | $25.96 | $49.26 | 195,800 | — | — |
| 2006-12-12 | $25.70 | $48.77 | 208,400 | — | — |
| 2006-12-11 | $25.48 | $48.36 | 312,000 | — | — |
| 2006-12-08 | $25.55 | $48.49 | 265,000 | — | — |
| 2006-12-07 | $25.73 | $48.82 | 442,000 | — | — |
| 2006-12-06 | $26.15 | $49.63 | 715,400 | — | — |
| 2006-12-05 | $26.16 | $49.65 | 675,000 | — | — |
| 2006-12-04 | $25.74 | $48.85 | 579,800 | — | — |
| 2006-12-01 | $25.38 | $48.16 | 508,800 | — | — |
| 2006-11-30 | $25.25 | $47.92 | 555,600 | — | — |
| 2006-11-29 | $25.16 | $47.74 | 389,600 | — | — |
| 2006-11-28 | $25.09 | $47.62 | 402,400 | — | — |
| 2006-11-27 | $25.08 | $47.59 | 339,600 | — | — |
| 2006-11-24 | $25.10 | $47.63 | 249,800 | — | — |
| 2006-11-22 | $25.01 | $47.47 | 611,200 | — | — |
| 2006-11-21 | $25.11 | $47.64 | 537,000 | — | — |
| 2006-11-20 | $24.89 | $47.23 | 908,800 | — | — |
| 2006-11-17 | $24.51 | $46.51 | 439,600 | — | — |
| 2006-11-16 | $24.19 | $45.91 | 345,000 | — | — |
| 2006-11-15 | $24.13 | $45.79 | 448,000 | — | — |
| 2006-11-14 | $24.00 | $45.54 | 263,400 | — | — |
| 2006-11-13 | $23.98 | $45.50 | 237,400 | — | — |
| 2006-11-10 | $23.76 | $45.09 | 196,400 | — | — |
| 2006-11-09 | $23.75 | $45.07 | 351,200 | — | — |
| 2006-11-08 | $23.68 | $44.95 | 288,400 | — | — |
| 2006-11-07 | $23.50 | $44.60 | 244,000 | — | — |
| 2006-11-06 | $23.57 | $44.73 | 244,200 | — | — |
| 2006-11-03 | $23.42 | $44.46 | 226,400 | — | — |
| 2006-11-02 | $23.22 | $44.06 | 322,400 | — | — |
| 2006-11-01 | $23.25 | $44.12 | 280,600 | — | — |
| 2006-10-31 | $23.68 | $44.23 | 288,200 | — | — |
| 2006-10-30 | $23.58 | $44.03 | 350,200 | — | — |
| 2006-10-27 | $23.70 | $44.26 | 248,800 | — | — |
| 2006-10-26 | $23.74 | $44.33 | 268,800 | — | — |
| 2006-10-25 | $23.75 | $44.36 | 394,400 | — | — |
| 2006-10-24 | $23.50 | $43.88 | 237,400 | — | — |
| 2006-10-23 | $23.47 | $43.84 | 312,600 | — | — |
| 2006-10-20 | $23.63 | $44.12 | 286,200 | — | — |
| 2006-10-19 | $23.87 | $44.57 | 285,000 | — | — |
| 2006-10-18 | $23.71 | $44.27 | 354,600 | — | — |
| 2006-10-17 | $23.46 | $43.82 | 241,600 | — | — |
| 2006-10-16 | $23.28 | $43.47 | 195,000 | — | — |
| 2006-10-13 | $23.20 | $43.32 | 478,600 | — | — |
| 2006-10-12 | $22.95 | $42.85 | 180,000 | — | — |
| 2006-10-11 | $22.88 | $42.72 | 233,000 | — | — |
| 2006-10-10 | $22.91 | $42.79 | 216,600 | — | — |
| 2006-10-09 | $22.81 | $42.60 | 198,200 | — | — |
| 2006-10-06 | $22.90 | $42.77 | 173,800 | — | — |
| 2006-10-05 | $22.92 | $42.82 | 209,800 | — | — |
| 2006-10-04 | $22.80 | $42.57 | 266,800 | — | — |
| 2006-10-03 | $22.78 | $42.54 | 397,600 | — | — |
| 2006-10-02 | $23.03 | $43.01 | 222,600 | — | — |
| 2006-09-29 | $23.08 | $43.10 | 287,200 | — | — |
| 2006-09-28 | $22.83 | $42.65 | 275,200 | — | — |
| 2006-09-27 | $22.75 | $42.49 | 236,000 | — | — |
| 2006-09-26 | $22.55 | $42.11 | 190,400 | — | — |
| 2006-09-25 | $22.47 | $41.97 | 221,600 | — | — |
| 2006-09-22 | $22.55 | $42.12 | 220,400 | — | — |
| 2006-09-21 | $22.54 | $42.09 | 233,200 | — | — |
| 2006-09-20 | $22.42 | $41.88 | 231,200 | — | — |
| 2006-09-19 | $22.65 | $42.30 | 364,000 | — | — |
| 2006-09-18 | $22.61 | $42.22 | 216,000 | — | — |
| 2006-09-15 | $22.52 | $42.06 | 221,000 | — | — |
| 2006-09-14 | $22.50 | $42.01 | 233,400 | — | — |
| 2006-09-13 | $22.54 | $42.09 | 232,800 | — | — |
| 2006-09-12 | $22.36 | $41.76 | 289,000 | — | — |
| 2006-09-11 | $22.34 | $41.72 | 420,200 | — | — |
| 2006-09-08 | $22.50 | $42.03 | 169,000 | — | — |
| 2006-09-07 | $22.53 | $42.08 | 374,600 | — | — |
| 2006-09-06 | $22.78 | $42.55 | 214,400 | — | — |
| 2006-09-05 | $23.13 | $43.19 | 223,200 | — | — |
| 2006-09-01 | $23.11 | $43.15 | 194,000 | — | — |
| 2006-08-31 | $23.00 | $42.96 | 243,600 | — | — |
| 2006-08-30 | $23.01 | $42.99 | 165,800 | — | — |
| 2006-08-29 | $23.13 | $43.20 | 151,200 | — | — |
| 2006-08-28 | $22.97 | $42.90 | 275,400 | — | — |
| 2006-08-25 | $23.00 | $42.96 | 113,200 | — | — |
| 2006-08-24 | $22.92 | $42.80 | 134,200 | — | — |
| 2006-08-23 | $22.84 | $42.66 | 169,400 | — | — |
| 2006-08-22 | $23.24 | $43.41 | 149,000 | — | — |
| 2006-08-21 | $23.21 | $43.35 | 169,600 | — | — |
| 2006-08-18 | $23.24 | $43.40 | 208,200 | — | — |
| 2006-08-17 | $23.13 | $43.19 | 195,000 | — | — |
| 2006-08-16 | $23.25 | $43.43 | 131,800 | — | — |
| 2006-08-15 | $23.25 | $43.42 | 190,200 | — | — |
| 2006-08-14 | $23.02 | $42.99 | 174,400 | — | — |
| 2006-08-11 | $23.06 | $43.07 | 143,400 | — | — |
| 2006-08-10 | $23.00 | $42.96 | 217,200 | — | — |
| 2006-08-09 | $23.15 | $43.23 | 213,000 | — | — |
| 2006-08-08 | $23.15 | $43.24 | 262,200 | — | — |
| 2006-08-07 | $23.01 | $42.99 | 331,800 | — | — |
| 2006-08-04 | $23.30 | $43.51 | 185,600 | — | — |
| 2006-08-03 | $23.47 | $43.84 | 290,600 | — | — |
| 2006-08-02 | $23.13 | $43.19 | 257,400 | — | — |
| 2006-08-01 | $23.56 | $43.32 | 627,200 | — | — |
| 2006-07-31 | $23.08 | $42.43 | 241,800 | — | — |
| 2006-07-28 | $22.92 | $42.16 | 355,400 | — | — |
| 2006-07-27 | $22.89 | $42.09 | 332,000 | — | — |
| 2006-07-26 | $23.16 | $42.59 | 232,200 | — | — |
| 2006-07-25 | $23.13 | $42.53 | 318,200 | — | — |
| 2006-07-24 | $22.92 | $42.15 | 233,200 | — | — |
| 2006-07-21 | $22.63 | $41.62 | 171,600 | — | — |
| 2006-07-20 | $22.70 | $41.74 | 337,800 | — | — |
| 2006-07-19 | $22.46 | $41.30 | 222,800 | — | — |
| 2006-07-18 | $22.40 | $41.19 | 147,400 | — | — |
| 2006-07-17 | $22.24 | $40.89 | 277,600 | — | — |
| 2006-07-14 | $22.35 | $41.10 | 242,400 | — | — |
| 2006-07-13 | $22.35 | $41.10 | 247,000 | — | — |
| 2006-07-12 | $22.39 | $41.17 | 414,400 | — | — |
| 2006-07-11 | $22.30 | $41.01 | 158,200 | — | — |
| 2006-07-10 | $22.23 | $40.88 | 314,800 | — | — |
| 2006-07-07 | $22.05 | $40.55 | 333,200 | — | — |
| 2006-07-06 | $21.79 | $40.07 | 347,000 | — | — |
| 2006-07-05 | $21.72 | $39.93 | 352,600 | — | — |
| 2006-07-03 | $21.89 | $40.25 | 147,600 | — | — |
| 2006-06-30 | $21.83 | $40.15 | 371,800 | — | — |
| 2006-06-29 | $21.49 | $39.52 | 225,800 | — | — |
| 2006-06-28 | $21.56 | $39.64 | 264,200 | — | — |
| 2006-06-27 | $21.79 | $40.06 | 206,000 | — | — |
| 2006-06-26 | $21.92 | $40.30 | 164,800 | — | — |
| 2006-06-23 | $21.94 | $40.35 | 256,000 | — | — |
| 2006-06-22 | $21.90 | $40.26 | 260,000 | — | — |
| 2006-06-21 | $21.80 | $40.08 | 302,000 | — | — |
| 2006-06-20 | $21.78 | $40.04 | 283,400 | — | — |
| 2006-06-19 | $21.78 | $40.04 | 279,000 | — | — |
| 2006-06-16 | $22.19 | $40.81 | 216,000 | — | — |
| 2006-06-15 | $22.15 | $40.73 | 420,000 | — | — |
| 2006-06-14 | $21.91 | $40.28 | 410,000 | — | — |
| 2006-06-13 | $21.94 | $40.35 | 847,200 | — | — |
| 2006-06-12 | $22.33 | $41.06 | 1,728,600 | — | — |
| 2006-06-09 | $23.05 | $42.39 | 119,000 | — | — |
| 2006-06-08 | $23.15 | $42.57 | 215,600 | — | — |
| 2006-06-07 | $23.16 | $42.58 | 404,200 | — | — |
| 2006-06-06 | $23.58 | $43.37 | 216,400 | — | — |
| 2006-06-05 | $23.80 | $43.77 | 261,800 | — | — |
| 2006-06-02 | $24.22 | $44.54 | 390,000 | — | — |
| 2006-06-01 | $24.35 | $44.78 | 394,200 | — | — |
| 2006-05-31 | $24.25 | $44.60 | 810,000 | — | — |
| 2006-05-30 | $23.75 | $43.68 | 493,600 | — | — |
| 2006-05-26 | $23.40 | $43.03 | 354,600 | — | — |
| 2006-05-25 | $22.92 | $42.15 | 457,200 | — | — |
| 2006-05-24 | $22.50 | $41.39 | 219,200 | — | — |
| 2006-05-23 | $22.38 | $41.16 | 158,200 | — | — |
| 2006-05-22 | $22.50 | $41.38 | 336,400 | — | — |
| 2006-05-19 | $22.68 | $41.71 | 144,600 | — | — |
| 2006-05-18 | $22.67 | $41.68 | 183,800 | — | — |
| 2006-05-17 | $22.60 | $41.56 | 526,800 | — | — |
| 2006-05-16 | $22.53 | $41.42 | 347,200 | — | — |
| 2006-05-15 | $22.35 | $41.10 | 225,200 | — | — |
| 2006-05-12 | $22.47 | $41.32 | 374,800 | — | — |
| 2006-05-11 | $22.59 | $41.54 | 393,800 | — | — |
| 2006-05-10 | $22.58 | $41.51 | 335,800 | — | — |
| 2006-05-09 | $22.45 | $41.29 | 294,800 | — | — |
| 2006-05-08 | $22.45 | $41.29 | 191,800 | — | — |
| 2006-05-05 | $22.31 | $41.02 | 712,400 | — | — |
| 2006-05-04 | $21.87 | $40.22 | 548,800 | — | — |
| 2006-05-03 | $21.55 | $39.62 | 394,600 | — | — |
| 2006-05-02 | $22.01 | $39.82 | 279,400 | — | — |
| 2006-05-01 | $21.88 | $39.58 | 212,600 | — | — |
| 2006-04-28 | $21.83 | $39.49 | 194,000 | — | — |
| 2006-04-27 | $21.84 | $39.52 | 175,800 | — | — |
| 2006-04-26 | $21.86 | $39.55 | 127,200 | — | — |
| 2006-04-25 | $21.93 | $39.69 | 140,600 | — | — |
| 2006-04-24 | $22.00 | $39.81 | 174,800 | — | — |
| 2006-04-21 | $22.18 | $40.13 | 139,600 | — | — |
| 2006-04-20 | $22.23 | $40.21 | 312,600 | — | — |
| 2006-04-19 | $22.06 | $39.91 | 190,600 | — | — |
| 2006-04-18 | $22.01 | $39.82 | 255,600 | — | — |
| 2006-04-17 | $22.08 | $39.96 | 189,800 | — | — |
| 2006-04-13 | $22.00 | $39.81 | 166,600 | — | — |
| 2006-04-12 | $22.31 | $40.37 | 134,600 | — | — |
| 2006-04-11 | $22.41 | $40.54 | 95,200 | — | — |
| 2006-04-10 | $22.45 | $40.62 | 140,200 | — | — |
| 2006-04-07 | $22.33 | $40.39 | 140,200 | — | — |
| 2006-04-06 | $22.56 | $40.82 | 199,000 | — | — |
| 2006-04-05 | $22.36 | $40.46 | 328,200 | — | — |
| 2006-04-04 | $22.32 | $40.38 | 239,800 | — | — |
| 2006-04-03 | $22.29 | $40.32 | 217,400 | — | — |
| 2006-03-31 | $22.49 | $40.69 | 646,000 | — | — |
| 2006-03-30 | $23.36 | $42.26 | 163,200 | — | — |
| 2006-03-29 | $23.33 | $42.22 | 153,200 | — | — |
| 2006-03-28 | $23.35 | $42.25 | 194,200 | — | — |
| 2006-03-27 | $23.45 | $42.43 | 184,200 | — | — |
| 2006-03-24 | $23.37 | $42.29 | 306,600 | — | — |
| 2006-03-23 | $23.00 | $41.61 | 169,400 | — | — |
| 2006-03-22 | $22.69 | $41.06 | 152,200 | — | — |
| 2006-03-21 | $22.57 | $40.84 | 193,400 | — | — |
| 2006-03-20 | $22.83 | $41.32 | 160,000 | — | — |
| 2006-03-17 | $22.96 | $41.53 | 129,800 | — | — |
| 2006-03-16 | $22.90 | $41.44 | 245,600 | — | — |
| 2006-03-15 | $22.50 | $40.71 | 161,400 | — | — |
| 2006-03-14 | $22.53 | $40.76 | 193,800 | — | — |
| 2006-03-13 | $22.43 | $40.58 | 91,600 | — | — |
| 2006-03-10 | $22.29 | $40.33 | 166,800 | — | — |
| 2006-03-09 | $22.22 | $40.20 | 249,400 | — | — |
| 2006-03-08 | $22.08 | $39.94 | 213,200 | — | — |
| 2006-03-07 | $21.70 | $39.26 | 367,400 | — | — |
| 2006-03-06 | $22.21 | $40.18 | 262,400 | — | — |
| 2006-03-03 | $22.43 | $40.59 | 131,200 | — | — |
| 2006-03-02 | $22.43 | $40.59 | 181,400 | — | — |
| 2006-03-01 | $22.33 | $40.39 | 325,000 | — | — |
| 2006-02-28 | $22.41 | $40.54 | 321,000 | — | — |
| 2006-02-27 | $22.29 | $40.33 | 387,800 | — | — |
| 2006-02-24 | $22.72 | $41.11 | 231,200 | — | — |
| 2006-02-23 | $22.30 | $40.35 | 258,000 | — | — |
| 2006-02-22 | $22.17 | $40.12 | 207,000 | — | — |
| 2006-02-21 | $22.14 | $40.05 | 264,200 | — | — |
| 2006-02-17 | $22.20 | $40.17 | 260,400 | — | — |
| 2006-02-16 | $21.92 | $39.65 | 359,800 | — | — |
| 2006-02-15 | $21.65 | $39.16 | 347,200 | — | — |
| 2006-02-14 | $21.32 | $38.57 | 224,600 | — | — |
| 2006-02-13 | $21.28 | $38.50 | 279,600 | — | — |
| 2006-02-10 | $21.20 | $38.35 | 384,600 | — | — |
| 2006-02-09 | $20.99 | $37.97 | 123,800 | — | — |
| 2006-02-08 | $21.01 | $38.02 | 147,600 | — | — |
| 2006-02-07 | $21.08 | $38.14 | 226,800 | — | — |
| 2006-02-06 | $21.30 | $38.53 | 206,400 | — | — |
| 2006-02-03 | $21.08 | $38.14 | 153,200 | — | — |
| 2006-02-02 | $21.08 | $38.14 | 265,000 | — | — |
| 2006-02-01 | $21.01 | $38.02 | 236,800 | — | — |
| 2006-01-31 | $21.34 | $38.00 | 252,600 | — | — |
| 2006-01-30 | $21.46 | $38.20 | 181,200 | — | — |
| 2006-01-27 | $21.51 | $38.30 | 231,000 | — | — |
| 2006-01-26 | $21.51 | $38.30 | 243,600 | — | — |
| 2006-01-25 | $21.61 | $38.46 | 329,800 | — | — |
| 2006-01-24 | $21.62 | $38.48 | 258,000 | — | — |
| 2006-01-23 | $21.50 | $38.27 | 219,200 | — | — |
| 2006-01-20 | $21.43 | $38.15 | 209,800 | — | — |
| 2006-01-19 | $21.62 | $38.48 | 350,600 | — | — |
| 2006-01-18 | $21.38 | $38.05 | 301,600 | — | — |
| 2006-01-17 | $21.33 | $37.97 | 205,200 | — | — |
| 2006-01-13 | $21.09 | $37.55 | 192,800 | — | — |
| 2006-01-12 | $21.03 | $37.43 | 292,800 | — | — |
| 2006-01-11 | $21.08 | $37.54 | 291,000 | — | — |
| 2006-01-10 | $21.04 | $37.45 | 373,800 | — | — |
| 2006-01-09 | $20.89 | $37.18 | 271,800 | — | — |
| 2006-01-06 | $20.67 | $36.81 | 245,400 | — | — |
| 2006-01-05 | $20.33 | $36.18 | 352,800 | — | — |
| 2006-01-04 | $20.30 | $36.14 | 242,400 | — | — |
| 2006-01-03 | $20.21 | $35.98 | 256,600 | — | — |