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
- 2003-06-10 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 | $25.50 | $27.78 | 3,000 | — | — |
| 2006-12-28 | $25.10 | $27.34 | 1,900 | — | — |
| 2006-12-27 | $25.96 | $28.28 | 3,000 | — | — |
| 2006-12-26 | $26.09 | $28.42 | 0 | — | — |
| 2006-12-22 | $26.09 | $28.42 | 100 | — | — |
| 2006-12-21 | $26.95 | $29.35 | 0 | — | — |
| 2006-12-20 | $26.95 | $29.35 | 100 | — | — |
| 2006-12-19 | $26.60 | $28.97 | 0 | — | — |
| 2006-12-18 | $26.60 | $28.97 | 0 | — | — |
| 2006-12-15 | $26.60 | $28.97 | 300 | — | — |
| 2006-12-14 | $26.50 | $28.86 | 200 | — | — |
| 2006-12-13 | $26.00 | $28.32 | 19,900 | — | — |
| 2006-12-12 | $26.30 | $28.65 | 300 | — | — |
| 2006-12-11 | $26.50 | $28.86 | 300 | — | — |
| 2006-12-08 | $26.50 | $28.86 | 200 | — | — |
| 2006-12-07 | $26.50 | $28.86 | 200 | — | — |
| 2006-12-06 | $26.42 | $28.78 | 300 | — | — |
| 2006-12-05 | $26.41 | $28.54 | 0 | — | — |
| 2006-12-04 | $26.41 | $28.54 | 1,000 | — | — |
| 2006-12-01 | $26.80 | $28.96 | 0 | — | — |
| 2006-11-30 | $26.80 | $28.96 | 1,700 | — | — |
| 2006-11-29 | $26.80 | $28.96 | 0 | — | — |
| 2006-11-28 | $26.80 | $28.96 | 0 | — | — |
| 2006-11-27 | $26.80 | $28.96 | 500 | — | — |
| 2006-11-24 | $26.60 | $28.74 | 0 | — | — |
| 2006-11-22 | $26.60 | $28.74 | 2,300 | — | — |
| 2006-11-21 | $26.35 | $28.47 | 300 | — | — |
| 2006-11-20 | $26.35 | $28.47 | 700 | — | — |
| 2006-11-17 | $26.75 | $28.91 | 1,400 | — | — |
| 2006-11-16 | $26.30 | $28.42 | 0 | — | — |
| 2006-11-15 | $26.30 | $28.42 | 1,400 | — | — |
| 2006-11-14 | $26.30 | $28.42 | 400 | — | — |
| 2006-11-13 | $26.00 | $28.09 | 0 | — | — |
| 2006-11-10 | $26.00 | $28.09 | 300 | — | — |
| 2006-11-09 | $26.50 | $28.64 | 1,600 | — | — |
| 2006-11-08 | $26.25 | $28.37 | 1,400 | — | — |
| 2006-11-07 | $25.75 | $27.82 | 1,500 | — | — |
| 2006-11-06 | $26.50 | $28.64 | 0 | — | — |
| 2006-11-03 | $26.50 | $28.64 | 300 | — | — |
| 2006-11-02 | $26.10 | $28.20 | 0 | — | — |
| 2006-11-01 | $26.10 | $28.20 | 600 | — | — |
| 2006-10-31 | $25.75 | $27.82 | 200 | — | — |
| 2006-10-30 | $26.00 | $28.09 | 200 | — | — |
| 2006-10-27 | $26.00 | $28.09 | 0 | — | — |
| 2006-10-26 | $26.00 | $28.09 | 800 | — | — |
| 2006-10-25 | $25.50 | $27.55 | 0 | — | — |
| 2006-10-24 | $25.50 | $27.55 | 0 | — | — |
| 2006-10-23 | $25.50 | $27.55 | 0 | — | — |
| 2006-10-20 | $25.50 | $27.55 | 300 | — | — |
| 2006-10-19 | $25.25 | $27.28 | 600 | — | — |
| 2006-10-18 | $25.50 | $27.55 | 500 | — | — |
| 2006-10-17 | $24.40 | $26.37 | 0 | — | — |
| 2006-10-16 | $24.40 | $26.37 | 0 | — | — |
| 2006-10-13 | $24.40 | $26.37 | 0 | — | — |
| 2006-10-12 | $24.40 | $26.37 | 1,900 | — | — |
| 2006-10-11 | $24.50 | $26.47 | 0 | — | — |
| 2006-10-10 | $24.50 | $26.47 | 0 | — | — |
| 2006-10-09 | $24.50 | $26.47 | 200 | — | — |
| 2006-10-06 | $24.75 | $26.74 | 0 | — | — |
| 2006-10-05 | $24.75 | $26.74 | 0 | — | — |
| 2006-10-04 | $24.75 | $26.74 | 0 | — | — |
| 2006-10-03 | $24.75 | $26.74 | 0 | — | — |
| 2006-10-02 | $24.75 | $26.74 | 0 | — | — |
| 2006-09-29 | $24.75 | $26.74 | 0 | — | — |
| 2006-09-28 | $24.75 | $26.74 | 0 | — | — |
| 2006-09-27 | $24.75 | $26.74 | 0 | — | — |
| 2006-09-26 | $24.75 | $26.74 | 0 | — | — |
| 2006-09-25 | $24.75 | $26.74 | 400 | — | — |
| 2006-09-22 | $25.75 | $27.82 | 600 | — | — |
| 2006-09-21 | $24.35 | $26.31 | 500 | — | — |
| 2006-09-20 | $24.35 | $26.31 | 800 | — | — |
| 2006-09-19 | $24.95 | $26.96 | 100 | — | — |
| 2006-09-18 | $25.00 | $27.01 | 0 | — | — |
| 2006-09-15 | $25.00 | $27.01 | 600 | — | — |
| 2006-09-14 | $24.35 | $26.31 | 800 | — | — |
| 2006-09-13 | $24.40 | $26.37 | 3,200 | — | — |
| 2006-09-12 | $24.51 | $26.48 | 800 | — | — |
| 2006-09-11 | $24.50 | $26.47 | 3,500 | — | — |
| 2006-09-08 | $25.50 | $27.55 | 0 | — | — |
| 2006-09-07 | $25.50 | $27.55 | 0 | — | — |
| 2006-09-06 | $25.50 | $27.55 | 0 | — | — |
| 2006-09-05 | $25.50 | $27.33 | 700 | — | — |
| 2006-09-01 | $24.75 | $26.52 | 0 | — | — |
| 2006-08-31 | $24.75 | $26.52 | 700 | — | — |
| 2006-08-30 | $24.75 | $26.52 | 0 | — | — |
| 2006-08-29 | $24.75 | $26.52 | 0 | — | — |
| 2006-08-28 | $24.75 | $26.52 | 1,500 | — | — |
| 2006-08-25 | $25.50 | $27.33 | 100 | — | — |
| 2006-08-24 | $25.25 | $27.06 | 0 | — | — |
| 2006-08-23 | $25.25 | $27.06 | 0 | — | — |
| 2006-08-22 | $25.25 | $27.06 | 200 | — | — |
| 2006-08-21 | $25.25 | $27.06 | 11,700 | — | — |
| 2006-08-18 | $25.50 | $27.33 | 900 | — | — |
| 2006-08-17 | $25.10 | $26.90 | 1,400 | — | — |
| 2006-08-16 | $25.11 | $26.91 | 500 | — | — |
| 2006-08-15 | $25.10 | $26.90 | 800 | — | — |
| 2006-08-14 | $25.75 | $27.60 | 1,400 | — | — |
| 2006-08-11 | $25.80 | $27.65 | 400 | — | — |
| 2006-08-10 | $26.50 | $28.40 | 0 | — | — |
| 2006-08-09 | $26.50 | $28.40 | 200 | — | — |
| 2006-08-08 | $27.00 | $28.94 | 1,600 | — | — |
| 2006-08-07 | $26.00 | $27.86 | 0 | — | — |
| 2006-08-04 | $26.00 | $27.86 | 0 | — | — |
| 2006-08-03 | $26.00 | $27.86 | 0 | — | — |
| 2006-08-02 | $26.00 | $27.86 | 0 | — | — |
| 2006-08-01 | $26.00 | $27.86 | 0 | — | — |
| 2006-07-31 | $26.00 | $27.86 | 800 | — | — |
| 2006-07-28 | $27.25 | $29.20 | 0 | — | — |
| 2006-07-27 | $27.25 | $29.20 | 0 | — | — |
| 2006-07-26 | $27.25 | $29.20 | 0 | — | — |
| 2006-07-25 | $27.25 | $29.20 | 0 | — | — |
| 2006-07-24 | $27.25 | $29.20 | 0 | — | — |
| 2006-07-21 | $27.25 | $29.20 | 0 | — | — |
| 2006-07-20 | $27.25 | $29.20 | 6,900 | — | — |
| 2006-07-19 | $27.25 | $29.20 | 0 | — | — |
| 2006-07-18 | $27.25 | $29.20 | 0 | — | — |
| 2006-07-17 | $27.25 | $29.20 | 300 | — | — |
| 2006-07-14 | $27.25 | $29.20 | 1,700 | — | — |
| 2006-07-13 | $26.35 | $28.24 | 0 | — | — |
| 2006-07-12 | $26.35 | $28.24 | 0 | — | — |
| 2006-07-11 | $26.35 | $28.24 | 0 | — | — |
| 2006-07-10 | $26.35 | $28.24 | 0 | — | — |
| 2006-07-07 | $26.35 | $28.24 | 0 | — | — |
| 2006-07-06 | $26.35 | $28.24 | 0 | — | — |
| 2006-07-05 | $26.35 | $28.24 | 0 | — | — |
| 2006-07-03 | $26.35 | $28.24 | 200 | — | — |
| 2006-06-30 | $27.10 | $29.04 | 0 | — | — |
| 2006-06-29 | $27.10 | $29.04 | 0 | — | — |
| 2006-06-28 | $27.10 | $29.04 | 0 | — | — |
| 2006-06-27 | $27.10 | $29.04 | 300 | — | — |
| 2006-06-26 | $26.35 | $28.24 | 0 | — | — |
| 2006-06-23 | $26.35 | $28.24 | 0 | — | — |
| 2006-06-22 | $26.35 | $28.24 | 0 | — | — |
| 2006-06-21 | $26.35 | $28.24 | 600 | — | — |
| 2006-06-20 | $26.35 | $28.24 | 800 | — | — |
| 2006-06-19 | $26.35 | $28.24 | 200 | — | — |
| 2006-06-16 | $27.10 | $29.04 | 0 | — | — |
| 2006-06-15 | $27.10 | $29.04 | 400 | — | — |
| 2006-06-14 | $27.09 | $29.03 | 1,400 | — | — |
| 2006-06-13 | $26.25 | $28.13 | 0 | — | — |
| 2006-06-12 | $26.25 | $28.13 | 0 | — | — |
| 2006-06-09 | $26.25 | $28.13 | 0 | — | — |
| 2006-06-08 | $26.25 | $28.13 | 0 | — | — |
| 2006-06-07 | $26.25 | $28.13 | 100 | — | — |
| 2006-06-06 | $26.50 | $28.40 | 0 | — | — |
| 2006-06-05 | $26.50 | $28.40 | 0 | — | — |
| 2006-06-02 | $26.50 | $28.40 | 0 | — | — |
| 2006-06-01 | $26.50 | $28.40 | 700 | — | — |
| 2006-05-31 | $27.70 | $29.69 | 0 | — | — |
| 2006-05-30 | $27.70 | $29.46 | 0 | — | — |
| 2006-05-26 | $27.70 | $29.46 | 0 | — | — |
| 2006-05-25 | $27.70 | $29.46 | 0 | — | — |
| 2006-05-24 | $27.70 | $29.46 | 300 | — | — |
| 2006-05-23 | $27.00 | $28.72 | 700 | — | — |
| 2006-05-22 | $27.00 | $28.72 | 1,300 | — | — |
| 2006-05-19 | $26.15 | $27.81 | 0 | — | — |
| 2006-05-18 | $26.15 | $27.81 | 9,800 | — | — |
| 2006-05-17 | $25.85 | $27.49 | 4,500 | — | — |
| 2006-05-16 | $26.10 | $27.76 | 2,300 | — | — |
| 2006-05-15 | $26.20 | $27.87 | 1,300 | — | — |
| 2006-05-12 | $26.20 | $27.87 | 1,800 | — | — |
| 2006-05-11 | $26.00 | $27.65 | 2,800 | — | — |
| 2006-05-10 | $26.25 | $27.92 | 26,500 | — | — |
| 2006-05-09 | $26.15 | $27.81 | 1,100 | — | — |
| 2006-05-08 | $26.35 | $28.02 | 1,200 | — | — |
| 2006-05-05 | $26.00 | $27.65 | 300 | — | — |
| 2006-05-04 | $26.00 | $27.65 | 1,000 | — | — |
| 2006-05-03 | $26.65 | $28.34 | 0 | — | — |
| 2006-05-02 | $26.65 | $28.34 | 0 | — | — |
| 2006-05-01 | $26.65 | $28.34 | 400 | — | — |
| 2006-04-28 | $26.80 | $28.50 | 700 | — | — |
| 2006-04-27 | $26.00 | $27.65 | 300 | — | — |
| 2006-04-26 | $26.75 | $28.45 | 0 | — | — |
| 2006-04-25 | $26.75 | $28.45 | 0 | — | — |
| 2006-04-24 | $26.75 | $28.45 | 300 | — | — |
| 2006-04-21 | $26.25 | $27.92 | 1,000 | — | — |
| 2006-04-20 | $26.25 | $27.92 | 200 | — | — |
| 2006-04-19 | $26.50 | $28.18 | 5,100 | — | — |
| 2006-04-18 | $25.85 | $27.49 | 700 | — | — |
| 2006-04-17 | $26.10 | $27.76 | 500 | — | — |
| 2006-04-13 | $26.10 | $27.76 | 200 | — | — |
| 2006-04-12 | $25.85 | $27.49 | 0 | — | — |
| 2006-04-11 | $25.85 | $27.49 | 0 | — | — |
| 2006-04-10 | $25.85 | $27.49 | 0 | — | — |
| 2006-04-07 | $25.85 | $27.49 | 500 | — | — |
| 2006-04-06 | $25.85 | $27.49 | 0 | — | — |
| 2006-04-05 | $25.85 | $27.49 | 500 | — | — |
| 2006-04-04 | $25.85 | $27.49 | 500 | — | — |
| 2006-04-03 | $25.85 | $27.49 | 0 | — | — |
| 2006-03-31 | $25.85 | $27.49 | 0 | — | — |
| 2006-03-30 | $25.85 | $27.49 | 0 | — | — |
| 2006-03-29 | $25.85 | $27.49 | 0 | — | — |
| 2006-03-28 | $25.85 | $27.49 | 0 | — | — |
| 2006-03-27 | $25.85 | $27.49 | 1,900 | — | — |
| 2006-03-24 | $25.85 | $27.49 | 0 | — | — |
| 2006-03-23 | $25.85 | $27.49 | 800 | — | — |
| 2006-03-22 | $26.00 | $27.65 | 0 | — | — |
| 2006-03-21 | $26.00 | $27.65 | 200 | — | — |
| 2006-03-20 | $26.25 | $27.92 | 0 | — | — |
| 2006-03-17 | $26.25 | $27.92 | 200 | — | — |
| 2006-03-16 | $25.95 | $27.60 | 0 | — | — |
| 2006-03-15 | $25.95 | $27.60 | 1,000 | — | — |
| 2006-03-14 | $25.95 | $27.60 | 200 | — | — |
| 2006-03-13 | $25.75 | $27.39 | 2,400 | — | — |
| 2006-03-10 | $26.25 | $27.92 | 500 | — | — |
| 2006-03-09 | $26.90 | $28.61 | 500 | — | — |
| 2006-03-08 | $26.00 | $27.65 | 0 | — | — |
| 2006-03-07 | $26.00 | $27.43 | 0 | — | — |
| 2006-03-06 | $26.00 | $27.43 | 2,500 | — | — |
| 2006-03-03 | $25.50 | $26.90 | 1,400 | — | — |
| 2006-03-02 | $25.50 | $26.90 | 18,900 | — | — |
| 2006-03-01 | $26.05 | $27.48 | 2,300 | — | — |
| 2006-02-28 | $26.20 | $27.64 | 3,600 | — | — |
| 2006-02-27 | $26.00 | $27.43 | 0 | — | — |
| 2006-02-24 | $26.00 | $27.43 | 400 | — | — |
| 2006-02-23 | $26.15 | $27.59 | 1,200 | — | — |
| 2006-02-22 | $26.25 | $27.69 | 0 | — | — |
| 2006-02-21 | $26.25 | $27.69 | 200 | — | — |
| 2006-02-17 | $26.50 | $27.96 | 0 | — | — |
| 2006-02-16 | $26.50 | $27.96 | 200 | — | — |
| 2006-02-15 | $26.50 | $27.96 | 0 | — | — |
| 2006-02-14 | $26.50 | $27.96 | 600 | — | — |
| 2006-02-13 | $26.05 | $27.48 | 700 | — | — |
| 2006-02-10 | $25.95 | $27.38 | 2,300 | — | — |
| 2006-02-09 | $26.00 | $27.43 | 0 | — | — |
| 2006-02-08 | $26.00 | $27.43 | 3,900 | — | — |
| 2006-02-07 | $26.05 | $27.48 | 4,400 | — | — |
| 2006-02-06 | $25.50 | $26.90 | 0 | — | — |
| 2006-02-03 | $25.50 | $26.90 | 0 | — | — |
| 2006-02-02 | $25.50 | $26.90 | 0 | — | — |
| 2006-02-01 | $25.50 | $26.90 | 900 | — | — |
| 2006-01-31 | $25.45 | $26.85 | 900 | — | — |
| 2006-01-30 | $25.50 | $26.90 | 42,500 | — | — |
| 2006-01-27 | $26.05 | $27.48 | 600 | — | — |
| 2006-01-26 | $25.65 | $27.06 | 22,800 | — | — |
| 2006-01-25 | $26.05 | $27.48 | 2,000 | — | — |
| 2006-01-24 | $26.80 | $28.27 | 0 | — | — |
| 2006-01-23 | $26.80 | $28.27 | 0 | — | — |
| 2006-01-20 | $26.80 | $28.27 | 0 | — | — |
| 2006-01-19 | $26.80 | $28.27 | 0 | — | — |
| 2006-01-18 | $26.80 | $28.27 | 0 | — | — |
| 2006-01-17 | $26.80 | $28.27 | 0 | — | — |
| 2006-01-13 | $26.80 | $28.27 | 800 | — | — |
| 2006-01-12 | $26.90 | $28.38 | 0 | — | — |
| 2006-01-11 | $26.90 | $28.38 | 0 | — | — |
| 2006-01-10 | $26.90 | $28.38 | 0 | — | — |
| 2006-01-09 | $26.90 | $28.38 | 2,200 | — | — |
| 2006-01-06 | $26.80 | $28.27 | 0 | — | — |
| 2006-01-05 | $26.80 | $28.27 | 0 | — | — |
| 2006-01-04 | $26.80 | $28.27 | 700 | — | — |
| 2006-01-03 | $27.00 | $28.48 | 0 | — | — |