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
- 1992-01-16 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 | $27.00 | $27.00 | 199 | — | — |
| 2006-12-28 | $24.00 | $24.00 | 123 | — | — |
| 2006-12-27 | $26.25 | $26.25 | 160 | — | — |
| 2006-12-26 | $24.00 | $24.00 | 111 | — | — |
| 2006-12-22 | $23.25 | $23.25 | 15 | — | — |
| 2006-12-21 | $29.25 | $29.25 | 17 | — | — |
| 2006-12-20 | $23.25 | $23.25 | 1 | — | — |
| 2006-12-19 | $23.25 | $23.25 | 33 | — | — |
| 2006-12-18 | $23.25 | $23.25 | 0 | — | — |
| 2006-12-15 | $23.25 | $23.25 | 87 | — | — |
| 2006-12-14 | $23.25 | $23.25 | 233 | — | — |
| 2006-12-13 | $26.25 | $26.25 | 5 | — | — |
| 2006-12-12 | $30.00 | $30.00 | 467 | — | — |
| 2006-12-11 | $24.00 | $24.00 | 31 | — | — |
| 2006-12-08 | $27.75 | $27.75 | 100 | — | — |
| 2006-12-07 | $23.25 | $23.25 | 1,223 | — | — |
| 2006-12-06 | $21.00 | $21.00 | 771 | — | — |
| 2006-12-05 | $18.75 | $18.75 | 120 | — | — |
| 2006-12-04 | $18.75 | $18.75 | 143 | — | — |
| 2006-12-01 | $18.75 | $18.75 | 0 | — | — |
| 2006-11-30 | $18.75 | $18.75 | 111 | — | — |
| 2006-11-29 | $18.75 | $18.75 | 261 | — | — |
| 2006-11-28 | $18.75 | $18.75 | 3 | — | — |
| 2006-11-27 | $18.75 | $18.75 | 31 | — | — |
| 2006-11-24 | $18.75 | $18.75 | 261 | — | — |
| 2006-11-22 | $21.00 | $21.00 | 67 | — | — |
| 2006-11-21 | $18.75 | $18.75 | 540 | — | — |
| 2006-11-20 | $19.50 | $19.50 | 16 | — | — |
| 2006-11-17 | $19.50 | $19.50 | 672 | — | — |
| 2006-11-16 | $20.25 | $20.25 | 517 | — | — |
| 2006-11-15 | $20.25 | $20.25 | 212 | — | — |
| 2006-11-14 | $22.50 | $22.50 | 0 | — | — |
| 2006-11-13 | $22.50 | $22.50 | 8 | — | — |
| 2006-11-10 | $22.50 | $22.50 | 133 | — | — |
| 2006-11-09 | $22.50 | $22.50 | 267 | — | — |
| 2006-11-08 | $21.00 | $21.00 | 823 | — | — |
| 2006-11-07 | $21.00 | $21.00 | 320 | — | — |
| 2006-11-06 | $21.00 | $21.00 | 176 | — | — |
| 2006-11-03 | $26.25 | $26.25 | 217 | — | — |
| 2006-11-02 | $26.25 | $26.25 | 733 | — | — |
| 2006-11-01 | $27.00 | $27.00 | 12 | — | — |
| 2006-10-31 | $27.00 | $27.00 | 52 | — | — |
| 2006-10-30 | $28.50 | $28.50 | 453 | — | — |
| 2006-10-27 | $30.00 | $30.00 | 29 | — | — |
| 2006-10-26 | $30.00 | $30.00 | 133 | — | — |
| 2006-10-25 | $28.50 | $28.50 | 67 | — | — |
| 2006-10-24 | $31.50 | $31.50 | 81 | — | — |
| 2006-10-23 | $28.50 | $28.50 | 11 | — | — |
| 2006-10-20 | $31.50 | $31.50 | 301 | — | — |
| 2006-10-19 | $31.50 | $31.50 | 164 | — | — |
| 2006-10-18 | $30.75 | $30.75 | 0 | — | — |
| 2006-10-17 | $30.75 | $30.75 | 1 | — | — |
| 2006-10-16 | $35.25 | $35.25 | 13 | — | — |
| 2006-10-13 | $35.25 | $35.25 | 8 | — | — |
| 2006-10-12 | $30.00 | $30.00 | 51 | — | — |
| 2006-10-11 | $32.25 | $32.25 | 100 | — | — |
| 2006-10-10 | $32.25 | $32.25 | 827 | — | — |
| 2006-10-09 | $31.50 | $31.50 | 7 | — | — |
| 2006-10-06 | $31.50 | $31.50 | 15 | — | — |
| 2006-10-05 | $29.25 | $29.25 | 784 | — | — |
| 2006-10-04 | $36.00 | $36.00 | 188 | — | — |
| 2006-10-03 | $36.00 | $36.00 | 40 | — | — |
| 2006-10-02 | $30.75 | $30.75 | 147 | — | — |
| 2006-09-29 | $30.00 | $30.00 | 800 | — | — |
| 2006-09-28 | $30.00 | $30.00 | 48 | — | — |
| 2006-09-27 | $30.00 | $30.00 | 11 | — | — |
| 2006-09-26 | $36.75 | $36.75 | 0 | — | — |
| 2006-09-25 | $36.75 | $36.75 | 249 | — | — |
| 2006-09-22 | $26.25 | $26.25 | 173 | — | — |
| 2006-09-21 | $27.75 | $27.75 | 607 | — | — |
| 2006-09-20 | $19.50 | $19.50 | 25 | — | — |
| 2006-09-19 | $25.50 | $25.50 | 89 | — | — |
| 2006-09-18 | $22.50 | $22.50 | 128 | — | — |
| 2006-09-15 | $18.75 | $18.75 | 28 | — | — |
| 2006-09-14 | $22.50 | $22.50 | 67 | — | — |
| 2006-09-13 | $20.25 | $20.25 | 115 | — | — |
| 2006-09-12 | $21.00 | $21.00 | 0 | — | — |
| 2006-09-11 | $21.00 | $21.00 | 467 | — | — |
| 2006-09-08 | $22.50 | $22.50 | 69 | — | — |
| 2006-09-07 | $25.50 | $25.50 | 15 | — | — |
| 2006-09-06 | $25.50 | $25.50 | 19 | — | — |
| 2006-09-05 | $21.00 | $21.00 | 1 | — | — |
| 2006-09-01 | $21.00 | $21.00 | 80 | — | — |
| 2006-08-31 | $22.50 | $22.50 | 133 | — | — |
| 2006-08-30 | $22.50 | $22.50 | 12 | — | — |
| 2006-08-29 | $22.50 | $22.50 | 3 | — | — |
| 2006-08-28 | $22.50 | $22.50 | 21 | — | — |
| 2006-08-25 | $22.50 | $22.50 | 0 | — | — |
| 2006-08-24 | $22.50 | $22.50 | 140 | — | — |
| 2006-08-23 | $26.25 | $26.25 | 212 | — | — |
| 2006-08-22 | $22.50 | $22.50 | 40 | — | — |
| 2006-08-21 | $22.50 | $22.50 | 0 | — | — |
| 2006-08-18 | $22.50 | $22.50 | 0 | — | — |
| 2006-08-17 | $22.50 | $22.50 | 68 | — | — |
| 2006-08-16 | $23.25 | $23.25 | 0 | — | — |
| 2006-08-15 | $23.25 | $23.25 | 0 | — | — |
| 2006-08-14 | $23.25 | $23.25 | 373 | — | — |
| 2006-08-11 | $23.25 | $23.25 | 169 | — | — |
| 2006-08-10 | $23.25 | $23.25 | 0 | — | — |
| 2006-08-09 | $23.25 | $23.25 | 0 | — | — |
| 2006-08-08 | $23.25 | $23.25 | 71 | — | — |
| 2006-08-07 | $23.25 | $23.25 | 8 | — | — |
| 2006-08-04 | $23.25 | $23.25 | 13 | — | — |
| 2006-08-03 | $23.25 | $23.25 | 36 | — | — |
| 2006-08-02 | $23.25 | $23.25 | 40 | — | — |
| 2006-08-01 | $23.25 | $23.25 | 87 | — | — |
| 2006-07-31 | $23.25 | $23.25 | 0 | — | — |
| 2006-07-28 | $23.25 | $23.25 | 67 | — | — |
| 2006-07-27 | $22.50 | $22.50 | 0 | — | — |
| 2006-07-26 | $22.50 | $22.50 | 3 | — | — |
| 2006-07-25 | $26.25 | $26.25 | 53 | — | — |
| 2006-07-24 | $22.50 | $22.50 | 72 | — | — |
| 2006-07-21 | $23.25 | $23.25 | 0 | — | — |
| 2006-07-20 | $23.25 | $23.25 | 69 | — | — |
| 2006-07-19 | $23.25 | $23.25 | 4 | — | — |
| 2006-07-18 | $23.25 | $23.25 | 145 | — | — |
| 2006-07-17 | $22.50 | $22.50 | 1 | — | — |
| 2006-07-14 | $26.25 | $26.25 | 3 | — | — |
| 2006-07-13 | $26.25 | $26.25 | 0 | — | — |
| 2006-07-12 | $26.25 | $26.25 | 256 | — | — |
| 2006-07-11 | $25.50 | $25.50 | 0 | — | — |
| 2006-07-10 | $25.50 | $25.50 | 25 | — | — |
| 2006-07-07 | $25.50 | $25.50 | 0 | — | — |
| 2006-07-06 | $25.50 | $25.50 | 89 | — | — |
| 2006-07-05 | $26.25 | $26.25 | 20 | — | — |
| 2006-07-03 | $24.00 | $24.00 | 5 | — | — |
| 2006-06-30 | $24.00 | $24.00 | 0 | — | — |
| 2006-06-29 | $24.00 | $24.00 | 0 | — | — |
| 2006-06-28 | $24.00 | $24.00 | 39 | — | — |
| 2006-06-27 | $24.00 | $24.00 | 71 | — | — |
| 2006-06-26 | $26.25 | $26.25 | 56 | — | — |
| 2006-06-23 | $26.25 | $26.25 | 413 | — | — |
| 2006-06-22 | $27.75 | $27.75 | 137 | — | — |
| 2006-06-21 | $28.50 | $28.50 | 104 | — | — |
| 2006-06-20 | $26.25 | $26.25 | 299 | — | — |
| 2006-06-19 | $27.75 | $27.75 | 677 | — | — |
| 2006-06-16 | $28.50 | $28.50 | 220 | — | — |
| 2006-06-15 | $31.50 | $31.50 | 0 | — | — |
| 2006-06-14 | $31.50 | $31.50 | 0 | — | — |
| 2006-06-13 | $31.50 | $31.50 | 0 | — | — |
| 2006-06-12 | $31.50 | $31.50 | 0 | — | — |
| 2006-06-09 | $31.50 | $31.50 | 135 | — | — |
| 2006-06-08 | $31.50 | $31.50 | 121 | — | — |
| 2006-06-07 | $31.50 | $31.50 | 33 | — | — |
| 2006-06-06 | $31.50 | $31.50 | 0 | — | — |
| 2006-06-05 | $31.50 | $31.50 | 4 | — | — |
| 2006-06-02 | $33.75 | $33.75 | 0 | — | — |
| 2006-06-01 | $33.75 | $33.75 | 13 | — | — |
| 2006-05-31 | $33.75 | $33.75 | 0 | — | — |
| 2006-05-30 | $33.75 | $33.75 | 25 | — | — |
| 2006-05-26 | $31.50 | $31.50 | 44 | — | — |
| 2006-05-25 | $31.50 | $31.50 | 0 | — | — |
| 2006-05-24 | $31.50 | $31.50 | 33 | — | — |
| 2006-05-23 | $37.50 | $37.50 | 324 | — | — |
| 2006-05-22 | $38.25 | $38.25 | 156 | — | — |
| 2006-05-19 | $38.25 | $38.25 | 3 | — | — |
| 2006-05-18 | $39.75 | $39.75 | 140 | — | — |
| 2006-05-17 | $41.25 | $41.25 | 185 | — | — |
| 2006-05-16 | $38.25 | $38.25 | 0 | — | — |
| 2006-05-15 | $38.25 | $38.25 | 117 | — | — |
| 2006-05-12 | $41.25 | $41.25 | 33 | — | — |
| 2006-05-11 | $41.25 | $41.25 | 121 | — | — |
| 2006-05-10 | $43.50 | $43.50 | 101 | — | — |
| 2006-05-09 | $41.25 | $41.25 | 533 | — | — |
| 2006-05-08 | $50.25 | $50.25 | 201 | — | — |
| 2006-05-05 | $49.50 | $49.50 | 40 | — | — |
| 2006-05-04 | $49.50 | $49.50 | 89 | — | — |
| 2006-05-03 | $52.50 | $52.50 | 613 | — | — |
| 2006-05-02 | $52.50 | $52.50 | 191 | — | — |
| 2006-05-01 | $50.25 | $50.25 | 1,288 | — | — |
| 2006-04-28 | $48.00 | $48.00 | 976 | — | — |
| 2006-04-27 | $37.50 | $37.50 | 27 | — | — |
| 2006-04-26 | $37.50 | $37.50 | 323 | — | — |
| 2006-04-25 | $37.50 | $37.50 | 116 | — | — |
| 2006-04-24 | $31.50 | $31.50 | 331 | — | — |
| 2006-04-21 | $32.25 | $32.25 | 207 | — | — |
| 2006-04-20 | $32.25 | $32.25 | 984 | — | — |
| 2006-04-19 | $33.75 | $33.75 | 0 | — | — |
| 2006-04-18 | $33.75 | $33.75 | 287 | — | — |
| 2006-04-17 | $35.25 | $35.25 | 1,356 | — | — |
| 2006-04-13 | $26.25 | $26.25 | 33 | — | — |
| 2006-04-12 | $26.25 | $26.25 | 19 | — | — |
| 2006-04-11 | $26.25 | $26.25 | 27 | — | — |
| 2006-04-10 | $26.25 | $26.25 | 52 | — | — |
| 2006-04-07 | $28.50 | $28.50 | 0 | — | — |
| 2006-04-06 | $28.50 | $28.50 | 363 | — | — |
| 2006-04-05 | $24.00 | $24.00 | 0 | — | — |
| 2006-04-04 | $24.00 | $24.00 | 9 | — | — |
| 2006-04-03 | $25.50 | $25.50 | 83 | — | — |
| 2006-03-31 | $24.75 | $24.75 | 0 | — | — |
| 2006-03-30 | $24.75 | $24.75 | 396 | — | — |
| 2006-03-29 | $28.50 | $28.50 | 0 | — | — |
| 2006-03-28 | $28.50 | $28.50 | 0 | — | — |
| 2006-03-27 | $28.50 | $28.50 | 0 | — | — |
| 2006-03-24 | $28.50 | $28.50 | 0 | — | — |
| 2006-03-23 | $28.50 | $28.50 | 4 | — | — |
| 2006-03-22 | $30.00 | $30.00 | 67 | — | — |
| 2006-03-21 | $27.75 | $27.75 | 20 | — | — |
| 2006-03-20 | $27.75 | $27.75 | 4 | — | — |
| 2006-03-17 | $27.75 | $27.75 | 67 | — | — |
| 2006-03-16 | $27.75 | $27.75 | 9 | — | — |
| 2006-03-15 | $33.00 | $33.00 | 0 | — | — |
| 2006-03-14 | $33.00 | $33.00 | 0 | — | — |
| 2006-03-13 | $33.00 | $33.00 | 152 | — | — |
| 2006-03-10 | $33.00 | $33.00 | 73 | — | — |
| 2006-03-09 | $30.75 | $30.75 | 147 | — | — |
| 2006-03-08 | $29.25 | $29.25 | 69 | — | — |
| 2006-03-07 | $33.75 | $33.75 | 124 | — | — |
| 2006-03-06 | $33.75 | $33.75 | 252 | — | — |
| 2006-03-03 | $33.00 | $33.00 | 419 | — | — |
| 2006-03-02 | $33.75 | $33.75 | 0 | — | — |
| 2006-03-01 | $33.75 | $33.75 | 143 | — | — |
| 2006-02-28 | $33.75 | $33.75 | 107 | — | — |
| 2006-02-27 | $31.50 | $31.50 | 13 | — | — |
| 2006-02-24 | $30.75 | $30.75 | 33 | — | — |
| 2006-02-23 | $30.75 | $30.75 | 4 | — | — |
| 2006-02-22 | $30.75 | $30.75 | 40 | — | — |
| 2006-02-21 | $33.00 | $33.00 | 171 | — | — |
| 2006-02-17 | $34.50 | $34.50 | 12 | — | — |
| 2006-02-16 | $34.50 | $34.50 | 831 | — | — |
| 2006-02-15 | $35.25 | $35.25 | 365 | — | — |
| 2006-02-14 | $37.50 | $37.50 | 1,712 | — | — |
| 2006-02-13 | $26.25 | $26.25 | 365 | — | — |
| 2006-02-10 | $31.50 | $31.50 | 997 | — | — |
| 2006-02-09 | $25.50 | $25.50 | 15 | — | — |
| 2006-02-08 | $21.75 | $21.75 | 53 | — | — |
| 2006-02-07 | $22.50 | $22.50 | 0 | — | — |
| 2006-02-06 | $22.50 | $22.50 | 340 | — | — |
| 2006-02-03 | $24.75 | $24.75 | 20 | — | — |
| 2006-02-02 | $20.25 | $20.25 | 473 | — | — |
| 2006-02-01 | $20.25 | $20.25 | 33 | — | — |
| 2006-01-31 | $20.25 | $20.25 | 72 | — | — |
| 2006-01-30 | $17.25 | $17.25 | 624 | — | — |
| 2006-01-27 | $21.00 | $21.00 | 28 | — | — |
| 2006-01-26 | $20.25 | $20.25 | 20 | — | — |
| 2006-01-25 | $20.25 | $20.25 | 412 | — | — |
| 2006-01-24 | $24.00 | $24.00 | 0 | — | — |
| 2006-01-23 | $24.00 | $24.00 | 0 | — | — |
| 2006-01-20 | $24.00 | $24.00 | 133 | — | — |
| 2006-01-19 | $23.25 | $23.25 | 11 | — | — |
| 2006-01-18 | $23.25 | $23.25 | 5 | — | — |
| 2006-01-17 | $23.25 | $23.25 | 228 | — | — |
| 2006-01-13 | $23.25 | $23.25 | 21 | — | — |
| 2006-01-12 | $23.25 | $23.25 | 57 | — | — |
| 2006-01-11 | $33.75 | $33.75 | 5 | — | — |
| 2006-01-10 | $36.75 | $36.75 | 36 | — | — |
| 2006-01-09 | $36.00 | $36.00 | 783 | — | — |
| 2006-01-06 | $24.75 | $24.75 | 191 | — | — |
| 2006-01-05 | $21.00 | $21.00 | 441 | — | — |
| 2006-01-04 | $21.75 | $21.75 | 0 | — | — |
| 2006-01-03 | $21.75 | $21.75 | 40 | — | — |