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
- 2000-06-29 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 | $26.90 | $35.65 | 14,743 | — | — |
| 2006-12-28 | $26.97 | $35.76 | 36,394 | — | — |
| 2006-12-27 | $27.06 | $35.87 | 48,251 | — | — |
| 2006-12-26 | $27.16 | $36.00 | 12,166 | — | — |
| 2006-12-22 | $27.02 | $35.82 | 18,558 | — | — |
| 2006-12-21 | $27.26 | $36.13 | 61,241 | — | — |
| 2006-12-20 | $27.31 | $36.21 | 43,818 | — | — |
| 2006-12-19 | $27.29 | $36.18 | 27,631 | — | — |
| 2006-12-18 | $27.33 | $36.23 | 22,476 | — | — |
| 2006-12-15 | $26.99 | $35.78 | 37,528 | — | — |
| 2006-12-14 | $26.76 | $35.47 | 76,603 | — | — |
| 2006-12-13 | $26.69 | $35.38 | 31,652 | — | — |
| 2006-12-12 | $26.57 | $35.22 | 29,796 | — | — |
| 2006-12-11 | $26.68 | $35.37 | 64,541 | — | — |
| 2006-12-08 | $26.27 | $34.82 | 39,900 | — | — |
| 2006-12-07 | $26.14 | $34.65 | 32,064 | — | — |
| 2006-12-06 | $25.30 | $33.53 | 40,003 | — | — |
| 2006-12-05 | $25.71 | $34.08 | 44,952 | — | — |
| 2006-12-04 | $25.70 | $34.07 | 22,682 | — | — |
| 2006-12-01 | $25.48 | $33.78 | 28,456 | — | — |
| 2006-11-30 | $25.57 | $33.89 | 43,508 | — | — |
| 2006-11-29 | $25.29 | $33.52 | 56,396 | — | — |
| 2006-11-28 | $24.82 | $32.90 | 31,136 | — | — |
| 2006-11-27 | $24.38 | $32.32 | 51,859 | — | — |
| 2006-11-24 | $24.93 | $33.04 | 10,001 | — | — |
| 2006-11-22 | $25.28 | $33.51 | 49,797 | — | — |
| 2006-11-21 | $25.51 | $33.81 | 46,292 | — | — |
| 2006-11-20 | $25.02 | $33.17 | 53,715 | — | — |
| 2006-11-17 | $25.11 | $33.29 | 73,201 | — | — |
| 2006-11-16 | $24.51 | $32.49 | 43,096 | — | — |
| 2006-11-15 | $24.39 | $32.34 | 48,148 | — | — |
| 2006-11-14 | $24.33 | $32.25 | 32,270 | — | — |
| 2006-11-13 | $24.24 | $32.13 | 24,641 | — | — |
| 2006-11-10 | $23.85 | $31.62 | 24,538 | — | — |
| 2006-11-09 | $23.67 | $31.37 | 70,314 | — | — |
| 2006-11-08 | $24.04 | $31.87 | 34,332 | — | — |
| 2006-11-07 | $24.13 | $31.99 | 23,507 | — | — |
| 2006-11-06 | $24.25 | $32.14 | 34,023 | — | — |
| 2006-11-03 | $23.69 | $31.40 | 88,872 | — | — |
| 2006-11-02 | $24.03 | $31.85 | 59,798 | — | — |
| 2006-11-01 | $24.03 | $31.85 | 27,940 | — | — |
| 2006-10-31 | $23.97 | $31.77 | 34,332 | — | — |
| 2006-10-30 | $23.80 | $31.55 | 53,096 | — | — |
| 2006-10-27 | $23.38 | $30.99 | 56,602 | — | — |
| 2006-10-26 | $23.88 | $31.65 | 87,635 | — | — |
| 2006-10-25 | $23.76 | $31.50 | 62,375 | — | — |
| 2006-10-24 | $23.91 | $31.69 | 97,842 | — | — |
| 2006-10-23 | $23.54 | $31.20 | 58,458 | — | — |
| 2006-10-20 | $23.66 | $31.36 | 63,922 | — | — |
| 2006-10-19 | $23.69 | $31.40 | 63,406 | — | — |
| 2006-10-18 | $23.12 | $30.65 | 34,951 | — | — |
| 2006-10-17 | $23.17 | $30.72 | 49,900 | — | — |
| 2006-10-16 | $23.44 | $31.08 | 40,209 | — | — |
| 2006-10-13 | $23.57 | $31.24 | 14,228 | — | — |
| 2006-10-12 | $23.42 | $31.05 | 25,156 | — | — |
| 2006-10-11 | $23.15 | $30.69 | 16,187 | — | — |
| 2006-10-10 | $22.80 | $30.23 | 45,776 | — | — |
| 2006-10-09 | $23.30 | $30.88 | 47,117 | — | — |
| 2006-10-06 | $23.35 | $30.95 | 52,169 | — | — |
| 2006-10-05 | $23.73 | $31.46 | 49,694 | — | — |
| 2006-10-04 | $24.05 | $31.89 | 24,950 | — | — |
| 2006-10-03 | $23.89 | $31.67 | 23,404 | — | — |
| 2006-10-02 | $23.64 | $31.33 | 15,053 | — | — |
| 2006-09-29 | $24.21 | $32.09 | 67,427 | — | — |
| 2006-09-28 | $23.71 | $31.42 | 28,146 | — | — |
| 2006-09-27 | $23.52 | $31.18 | 41,756 | — | — |
| 2006-09-26 | $23.20 | $30.75 | 45,983 | — | — |
| 2006-09-25 | $23.18 | $30.73 | 40,106 | — | — |
| 2006-09-22 | $22.97 | $30.45 | 75,779 | — | — |
| 2006-09-21 | $23.00 | $30.48 | 66,396 | — | — |
| 2006-09-20 | $22.76 | $30.18 | 28,559 | — | — |
| 2006-09-19 | $22.31 | $29.57 | 54,746 | — | — |
| 2006-09-18 | $22.42 | $29.73 | 63,922 | — | — |
| 2006-09-15 | $22.70 | $30.09 | 29,177 | — | — |
| 2006-09-14 | $22.37 | $29.65 | 30,105 | — | — |
| 2006-09-13 | $22.08 | $29.26 | 24,435 | — | — |
| 2006-09-12 | $22.08 | $29.26 | 29,796 | — | — |
| 2006-09-11 | $21.59 | $28.62 | 34,951 | — | — |
| 2006-09-08 | $21.41 | $28.38 | 83,202 | — | — |
| 2006-09-07 | $21.24 | $28.16 | 27,940 | — | — |
| 2006-09-06 | $21.69 | $28.75 | 24,228 | — | — |
| 2006-09-05 | $22.03 | $29.20 | 69,180 | — | — |
| 2006-09-01 | $22.42 | $29.73 | 38,456 | — | — |
| 2006-08-31 | $21.88 | $29.01 | 32,683 | — | — |
| 2006-08-30 | $22.02 | $29.19 | 41,446 | — | — |
| 2006-08-29 | $21.50 | $28.50 | 14,125 | — | — |
| 2006-08-28 | $21.49 | $28.49 | 26,600 | — | — |
| 2006-08-25 | $21.17 | $28.07 | 52,684 | — | — |
| 2006-08-24 | $21.47 | $28.47 | 26,909 | — | — |
| 2006-08-23 | $20.90 | $27.71 | 35,260 | — | — |
| 2006-08-22 | $21.17 | $28.07 | 7,629 | — | — |
| 2006-08-21 | $21.24 | $28.16 | 15,156 | — | — |
| 2006-08-18 | $21.23 | $28.14 | 17,630 | — | — |
| 2006-08-17 | $21.42 | $28.39 | 34,229 | — | — |
| 2006-08-16 | $21.47 | $28.47 | 51,344 | — | — |
| 2006-08-15 | $20.99 | $27.56 | 82,171 | — | — |
| 2006-08-14 | $20.69 | $27.17 | 24,538 | — | — |
| 2006-08-11 | $20.66 | $27.13 | 22,270 | — | — |
| 2006-08-10 | $20.64 | $27.10 | 21,136 | — | — |
| 2006-08-09 | $20.57 | $27.02 | 32,992 | — | — |
| 2006-08-08 | $20.66 | $27.13 | 17,115 | — | — |
| 2006-08-07 | $20.96 | $27.52 | 59,179 | — | — |
| 2006-08-04 | $21.21 | $27.86 | 20,826 | — | — |
| 2006-08-03 | $20.94 | $27.50 | 45,570 | — | — |
| 2006-08-02 | $21.15 | $27.78 | 61,241 | — | — |
| 2006-08-01 | $20.48 | $26.89 | 58,561 | — | — |
| 2006-07-31 | $20.62 | $27.08 | 24,332 | — | — |
| 2006-07-28 | $21.13 | $27.74 | 77,944 | — | — |
| 2006-07-27 | $21.44 | $28.15 | 25,878 | — | — |
| 2006-07-26 | $21.19 | $27.83 | 24,847 | — | — |
| 2006-07-25 | $21.03 | $27.61 | 31,445 | — | — |
| 2006-07-24 | $20.91 | $27.46 | 21,651 | — | — |
| 2006-07-21 | $20.36 | $26.73 | 33,404 | — | — |
| 2006-07-20 | $20.18 | $26.51 | 34,642 | — | — |
| 2006-07-19 | $20.64 | $27.10 | 73,717 | — | — |
| 2006-07-18 | $19.55 | $25.68 | 16,393 | — | — |
| 2006-07-17 | $19.64 | $25.79 | 48,045 | — | — |
| 2006-07-14 | $19.86 | $26.09 | 17,012 | — | — |
| 2006-07-13 | $19.95 | $26.20 | 18,352 | — | — |
| 2006-07-12 | $20.60 | $27.05 | 24,641 | — | — |
| 2006-07-11 | $21.04 | $27.63 | 34,539 | — | — |
| 2006-07-10 | $21.09 | $27.69 | 14,640 | — | — |
| 2006-07-07 | $21.15 | $27.78 | 44,642 | — | — |
| 2006-07-06 | $21.48 | $28.21 | 21,239 | — | — |
| 2006-07-05 | $21.54 | $28.29 | 69,386 | — | — |
| 2006-07-03 | $21.92 | $28.79 | 35,879 | — | — |
| 2006-06-30 | $22.24 | $29.21 | 270,431 | — | — |
| 2006-06-29 | $21.62 | $28.39 | 345,385 | — | — |
| 2006-06-28 | $20.56 | $27.00 | 23,919 | — | — |
| 2006-06-27 | $20.08 | $26.37 | 38,044 | — | — |
| 2006-06-26 | $20.16 | $26.47 | 18,970 | — | — |
| 2006-06-23 | $19.80 | $26.00 | 24,950 | — | — |
| 2006-06-22 | $19.96 | $26.21 | 21,548 | — | — |
| 2006-06-21 | $20.54 | $26.98 | 44,745 | — | — |
| 2006-06-20 | $20.36 | $26.73 | 27,425 | — | — |
| 2006-06-19 | $20.19 | $26.52 | 21,960 | — | — |
| 2006-06-16 | $19.94 | $26.19 | 34,539 | — | — |
| 2006-06-15 | $20.39 | $26.77 | 36,497 | — | — |
| 2006-06-14 | $19.54 | $25.67 | 46,189 | — | — |
| 2006-06-13 | $19.21 | $25.23 | 43,714 | — | — |
| 2006-06-12 | $19.84 | $26.05 | 32,476 | — | — |
| 2006-06-09 | $20.22 | $26.56 | 71,242 | — | — |
| 2006-06-08 | $20.03 | $26.30 | 410,544 | — | — |
| 2006-06-07 | $20.47 | $26.88 | 238,161 | — | — |
| 2006-06-06 | $20.60 | $27.05 | 40,725 | — | — |
| 2006-06-05 | $21.31 | $27.98 | 48,766 | — | — |
| 2006-06-02 | $21.66 | $28.44 | 27,218 | — | — |
| 2006-06-01 | $21.44 | $28.15 | 22,373 | — | — |
| 2006-05-31 | $21.45 | $28.17 | 32,683 | — | — |
| 2006-05-30 | $21.33 | $28.01 | 38,766 | — | — |
| 2006-05-26 | $22.06 | $28.96 | 28,352 | — | — |
| 2006-05-25 | $22.03 | $28.93 | 60,107 | — | — |
| 2006-05-24 | $21.84 | $28.68 | 51,447 | — | — |
| 2006-05-23 | $21.89 | $28.75 | 41,962 | — | — |
| 2006-05-22 | $21.36 | $28.05 | 41,756 | — | — |
| 2006-05-19 | $22.20 | $29.15 | 31,239 | — | — |
| 2006-05-18 | $22.16 | $29.10 | 28,868 | — | — |
| 2006-05-17 | $22.42 | $29.45 | 92,171 | — | — |
| 2006-05-16 | $23.14 | $30.39 | 17,733 | — | — |
| 2006-05-15 | $23.01 | $30.21 | 19,177 | — | — |
| 2006-05-12 | $23.26 | $30.54 | 57,014 | — | — |
| 2006-05-11 | $23.71 | $31.14 | 28,765 | — | — |
| 2006-05-10 | $24.09 | $31.64 | 44,745 | — | — |
| 2006-05-09 | $23.82 | $31.28 | 86,913 | — | — |
| 2006-05-08 | $23.65 | $31.05 | 28,662 | — | — |
| 2006-05-05 | $23.81 | $31.27 | 20,517 | — | — |
| 2006-05-04 | $23.29 | $30.58 | 32,167 | — | — |
| 2006-05-03 | $23.28 | $30.57 | 32,580 | — | — |
| 2006-05-02 | $23.39 | $30.72 | 28,352 | — | — |
| 2006-05-01 | $22.84 | $30.00 | 27,631 | — | — |
| 2006-04-28 | $22.95 | $30.14 | 16,187 | — | — |
| 2006-04-27 | $22.94 | $30.12 | 44,127 | — | — |
| 2006-04-26 | $22.97 | $30.16 | 25,878 | — | — |
| 2006-04-25 | $22.53 | $29.59 | 24,950 | — | — |
| 2006-04-24 | $22.26 | $29.23 | 60,004 | — | — |
| 2006-04-21 | $22.89 | $30.06 | 41,549 | — | — |
| 2006-04-20 | $23.13 | $30.38 | 31,342 | — | — |
| 2006-04-19 | $23.83 | $31.29 | 20,311 | — | — |
| 2006-04-18 | $23.13 | $30.38 | 39,281 | — | — |
| 2006-04-17 | $23.23 | $30.51 | 24,332 | — | — |
| 2006-04-13 | $22.74 | $29.87 | 19,280 | — | — |
| 2006-04-12 | $22.48 | $29.52 | 24,538 | — | — |
| 2006-04-11 | $22.84 | $30.00 | 54,437 | — | — |
| 2006-04-10 | $22.88 | $30.05 | 42,890 | — | — |
| 2006-04-07 | $22.70 | $29.80 | 72,170 | — | — |
| 2006-04-06 | $23.06 | $30.29 | 84,851 | — | — |
| 2006-04-05 | $22.45 | $29.49 | 59,386 | — | — |
| 2006-04-04 | $22.81 | $29.96 | 20,001 | — | — |
| 2006-04-03 | $22.80 | $29.94 | 109,389 | — | — |
| 2006-03-31 | $22.60 | $29.68 | 91,347 | — | — |
| 2006-03-30 | $22.97 | $30.16 | 60,829 | — | — |
| 2006-03-29 | $22.76 | $29.89 | 36,394 | — | — |
| 2006-03-28 | $22.58 | $29.65 | 54,127 | — | — |
| 2006-03-27 | $22.97 | $30.16 | 74,541 | — | — |
| 2006-03-24 | $23.05 | $30.26 | 205,994 | — | — |
| 2006-03-23 | $24.18 | $31.75 | 134,442 | — | — |
| 2006-03-22 | $24.56 | $32.25 | 69,386 | — | — |
| 2006-03-21 | $25.09 | $32.46 | 78,459 | — | — |
| 2006-03-20 | $25.53 | $33.02 | 675,614 | — | — |
| 2006-03-17 | $23.23 | $30.05 | 113,616 | — | — |
| 2006-03-16 | $22.02 | $28.48 | 433,226 | — | — |
| 2006-03-15 | $20.72 | $26.80 | 12,475 | — | — |
| 2006-03-14 | $20.48 | $26.50 | 24,435 | — | — |
| 2006-03-13 | $20.29 | $26.25 | 20,826 | — | — |
| 2006-03-10 | $20.22 | $26.16 | 24,847 | — | — |
| 2006-03-09 | $19.77 | $25.57 | 16,908 | — | — |
| 2006-03-08 | $19.71 | $25.50 | 26,394 | — | — |
| 2006-03-07 | $19.86 | $25.70 | 17,733 | — | — |
| 2006-03-06 | $20.26 | $26.21 | 15,671 | — | — |
| 2006-03-03 | $20.40 | $26.39 | 73,201 | — | — |
| 2006-03-02 | $20.66 | $26.72 | 38,559 | — | — |
| 2006-03-01 | $20.76 | $26.85 | 12,166 | — | — |
| 2006-02-28 | $20.69 | $26.76 | 37,632 | — | — |
| 2006-02-27 | $21.17 | $27.39 | 13,300 | — | — |
| 2006-02-24 | $21.03 | $27.20 | 14,022 | — | — |
| 2006-02-23 | $21.09 | $27.28 | 15,156 | — | — |
| 2006-02-22 | $21.00 | $27.16 | 16,702 | — | — |
| 2006-02-21 | $20.97 | $27.13 | 15,671 | — | — |
| 2006-02-17 | $20.75 | $26.84 | 11,960 | — | — |
| 2006-02-16 | $20.53 | $26.56 | 11,960 | — | — |
| 2006-02-15 | $20.45 | $26.45 | 31,033 | — | — |
| 2006-02-14 | $20.72 | $26.80 | 22,270 | — | — |
| 2006-02-13 | $20.33 | $26.30 | 17,733 | — | — |
| 2006-02-10 | $20.24 | $26.19 | 14,331 | — | — |
| 2006-02-09 | $19.50 | $25.22 | 15,671 | — | — |
| 2006-02-08 | $19.31 | $24.98 | 18,455 | — | — |
| 2006-02-07 | $19.18 | $24.81 | 35,363 | — | — |
| 2006-02-06 | $19.42 | $25.12 | 11,135 | — | — |
| 2006-02-03 | $19.57 | $25.32 | 12,475 | — | — |
| 2006-02-02 | $19.71 | $25.50 | 23,094 | — | — |
| 2006-02-01 | $20.01 | $25.88 | 11,547 | — | — |
| 2006-01-31 | $19.84 | $25.66 | 11,032 | — | — |
| 2006-01-30 | $19.76 | $25.56 | 21,960 | — | — |
| 2006-01-27 | $19.96 | $25.82 | 14,434 | — | — |
| 2006-01-26 | $20.06 | $25.95 | 27,115 | — | — |
| 2006-01-25 | $19.30 | $24.97 | 33,920 | — | — |
| 2006-01-24 | $19.28 | $24.94 | 19,383 | — | — |
| 2006-01-23 | $19.35 | $25.03 | 31,136 | — | — |
| 2006-01-20 | $19.16 | $24.78 | 82,892 | — | — |
| 2006-01-19 | $19.31 | $24.98 | 67,118 | — | — |
| 2006-01-18 | $19.02 | $24.60 | 21,239 | — | — |
| 2006-01-17 | $19.46 | $25.17 | 81,861 | — | — |
| 2006-01-13 | $19.48 | $25.19 | 13,403 | — | — |
| 2006-01-12 | $19.15 | $24.77 | 22,476 | — | — |
| 2006-01-11 | $19.56 | $25.31 | 42,580 | — | — |
| 2006-01-10 | $19.46 | $25.17 | 57,427 | — | — |
| 2006-01-09 | $19.82 | $25.63 | 20,208 | — | — |
| 2006-01-06 | $20.03 | $25.91 | 45,261 | — | — |
| 2006-01-05 | $19.49 | $25.21 | 20,620 | — | — |
| 2006-01-04 | $19.75 | $25.55 | 22,167 | — | — |
| 2006-01-03 | $19.26 | $24.92 | 34,126 | — | — |