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
- 2005-08-10 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 | $28.66 | $28.66 | 93,700 | — | — |
| 2006-12-28 | $28.79 | $28.79 | 77,000 | — | — |
| 2006-12-27 | $29.68 | $29.68 | 137,900 | — | — |
| 2006-12-26 | $29.00 | $29.00 | 92,200 | — | — |
| 2006-12-22 | $28.62 | $28.62 | 90,300 | — | — |
| 2006-12-21 | $28.12 | $28.12 | 103,000 | — | — |
| 2006-12-20 | $28.42 | $28.42 | 217,600 | — | — |
| 2006-12-19 | $27.93 | $27.93 | 108,200 | — | — |
| 2006-12-18 | $28.50 | $28.50 | 69,000 | — | — |
| 2006-12-15 | $28.94 | $28.94 | 158,600 | — | — |
| 2006-12-14 | $28.56 | $28.56 | 116,400 | — | — |
| 2006-12-13 | $28.78 | $28.78 | 135,300 | — | — |
| 2006-12-12 | $28.76 | $28.76 | 59,100 | — | — |
| 2006-12-11 | $28.99 | $28.99 | 76,500 | — | — |
| 2006-12-08 | $28.91 | $28.91 | 93,700 | — | — |
| 2006-12-07 | $28.98 | $28.98 | 210,600 | — | — |
| 2006-12-06 | $29.15 | $29.15 | 101,100 | — | — |
| 2006-12-05 | $28.86 | $28.86 | 75,300 | — | — |
| 2006-12-04 | $29.00 | $29.00 | 65,000 | — | — |
| 2006-12-01 | $29.00 | $29.00 | 75,500 | — | — |
| 2006-11-30 | $29.06 | $29.06 | 142,800 | — | — |
| 2006-11-29 | $28.95 | $28.95 | 121,000 | — | — |
| 2006-11-28 | $29.33 | $29.33 | 182,900 | — | — |
| 2006-11-27 | $28.24 | $28.24 | 70,000 | — | — |
| 2006-11-24 | $28.61 | $28.61 | 14,400 | — | — |
| 2006-11-22 | $28.63 | $28.63 | 35,300 | — | — |
| 2006-11-21 | $28.90 | $28.90 | 52,600 | — | — |
| 2006-11-20 | $28.97 | $28.97 | 88,600 | — | — |
| 2006-11-17 | $29.37 | $29.37 | 56,600 | — | — |
| 2006-11-16 | $28.93 | $28.93 | 123,800 | — | — |
| 2006-11-15 | $29.44 | $29.44 | 158,800 | — | — |
| 2006-11-14 | $29.91 | $29.91 | 127,700 | — | — |
| 2006-11-13 | $28.80 | $28.80 | 101,400 | — | — |
| 2006-11-10 | $27.94 | $27.94 | 57,500 | — | — |
| 2006-11-09 | $27.97 | $27.97 | 69,000 | — | — |
| 2006-11-08 | $28.00 | $28.00 | 124,100 | — | — |
| 2006-11-07 | $28.62 | $28.62 | 139,600 | — | — |
| 2006-11-06 | $27.50 | $27.50 | 87,300 | — | — |
| 2006-11-03 | $27.48 | $27.48 | 158,700 | — | — |
| 2006-11-02 | $25.56 | $25.56 | 67,700 | — | — |
| 2006-11-01 | $26.50 | $26.50 | 63,000 | — | — |
| 2006-10-31 | $27.18 | $27.18 | 114,000 | — | — |
| 2006-10-30 | $26.57 | $26.57 | 57,200 | — | — |
| 2006-10-27 | $26.52 | $26.52 | 62,600 | — | — |
| 2006-10-26 | $26.83 | $26.83 | 97,200 | — | — |
| 2006-10-25 | $26.28 | $26.28 | 93,500 | — | — |
| 2006-10-24 | $26.15 | $26.15 | 72,800 | — | — |
| 2006-10-23 | $25.92 | $25.92 | 75,700 | — | — |
| 2006-10-20 | $25.54 | $25.54 | 101,800 | — | — |
| 2006-10-19 | $26.00 | $26.00 | 64,300 | — | — |
| 2006-10-18 | $25.97 | $25.97 | 72,700 | — | — |
| 2006-10-17 | $25.84 | $25.84 | 30,300 | — | — |
| 2006-10-16 | $25.90 | $25.90 | 107,400 | — | — |
| 2006-10-13 | $25.27 | $25.27 | 106,500 | — | — |
| 2006-10-12 | $25.24 | $25.24 | 173,700 | — | — |
| 2006-10-11 | $25.31 | $25.31 | 126,900 | — | — |
| 2006-10-10 | $26.05 | $26.05 | 110,300 | — | — |
| 2006-10-09 | $25.90 | $25.90 | 57,000 | — | — |
| 2006-10-06 | $26.50 | $26.50 | 237,300 | — | — |
| 2006-10-05 | $25.00 | $25.00 | 126,000 | — | — |
| 2006-10-04 | $23.92 | $23.92 | 209,000 | — | — |
| 2006-10-03 | $23.98 | $23.98 | 268,300 | — | — |
| 2006-10-02 | $24.21 | $24.21 | 136,000 | — | — |
| 2006-09-29 | $24.15 | $24.15 | 203,200 | — | — |
| 2006-09-28 | $24.56 | $24.56 | 131,500 | — | — |
| 2006-09-27 | $25.21 | $25.21 | 81,900 | — | — |
| 2006-09-26 | $24.78 | $24.78 | 53,100 | — | — |
| 2006-09-25 | $24.19 | $24.19 | 78,900 | — | — |
| 2006-09-22 | $23.84 | $23.84 | 124,600 | — | — |
| 2006-09-21 | $24.11 | $24.11 | 98,400 | — | — |
| 2006-09-20 | $24.51 | $24.51 | 90,700 | — | — |
| 2006-09-19 | $23.19 | $23.19 | 74,900 | — | — |
| 2006-09-18 | $23.48 | $23.48 | 67,700 | — | — |
| 2006-09-15 | $22.99 | $22.99 | 201,000 | — | — |
| 2006-09-14 | $23.57 | $23.57 | 101,600 | — | — |
| 2006-09-13 | $23.86 | $23.86 | 159,000 | — | — |
| 2006-09-12 | $23.05 | $23.05 | 125,100 | — | — |
| 2006-09-11 | $22.46 | $22.46 | 160,800 | — | — |
| 2006-09-08 | $23.15 | $23.15 | 162,200 | — | — |
| 2006-09-07 | $22.52 | $22.52 | 57,400 | — | — |
| 2006-09-06 | $22.54 | $22.54 | 192,700 | — | — |
| 2006-09-05 | $22.90 | $22.90 | 98,100 | — | — |
| 2006-09-01 | $22.08 | $22.08 | 142,000 | — | — |
| 2006-08-31 | $21.27 | $21.27 | 61,900 | — | — |
| 2006-08-30 | $21.12 | $21.12 | 74,500 | — | — |
| 2006-08-29 | $20.53 | $20.53 | 130,000 | — | — |
| 2006-08-28 | $20.24 | $20.24 | 208,700 | — | — |
| 2006-08-25 | $20.80 | $20.80 | 143,100 | — | — |
| 2006-08-24 | $21.15 | $21.15 | 227,000 | — | — |
| 2006-08-23 | $21.12 | $21.12 | 149,100 | — | — |
| 2006-08-22 | $21.27 | $21.27 | 138,200 | — | — |
| 2006-08-21 | $22.09 | $22.09 | 69,100 | — | — |
| 2006-08-18 | $22.20 | $22.20 | 81,000 | — | — |
| 2006-08-17 | $22.67 | $22.67 | 70,900 | — | — |
| 2006-08-16 | $22.41 | $22.41 | 83,600 | — | — |
| 2006-08-15 | $22.03 | $22.03 | 143,600 | — | — |
| 2006-08-14 | $21.87 | $21.87 | 77,800 | — | — |
| 2006-08-11 | $21.82 | $21.82 | 360,200 | — | — |
| 2006-08-10 | $21.85 | $21.85 | 51,600 | — | — |
| 2006-08-09 | $21.95 | $21.95 | 113,500 | — | — |
| 2006-08-08 | $23.27 | $23.27 | 157,300 | — | — |
| 2006-08-07 | $23.09 | $23.09 | 73,200 | — | — |
| 2006-08-04 | $23.18 | $23.18 | 71,100 | — | — |
| 2006-08-03 | $23.59 | $23.59 | 50,900 | — | — |
| 2006-08-02 | $23.31 | $23.31 | 100,600 | — | — |
| 2006-08-01 | $22.66 | $22.66 | 48,300 | — | — |
| 2006-07-31 | $22.32 | $22.32 | 107,900 | — | — |
| 2006-07-28 | $22.63 | $22.63 | 164,100 | — | — |
| 2006-07-27 | $22.15 | $22.15 | 62,000 | — | — |
| 2006-07-26 | $21.73 | $21.73 | 54,500 | — | — |
| 2006-07-25 | $22.05 | $22.05 | 78,600 | — | — |
| 2006-07-24 | $22.56 | $22.56 | 90,900 | — | — |
| 2006-07-21 | $20.64 | $20.64 | 81,300 | — | — |
| 2006-07-20 | $21.24 | $21.24 | 95,900 | — | — |
| 2006-07-19 | $22.36 | $22.36 | 81,400 | — | — |
| 2006-07-18 | $20.49 | $20.49 | 68,200 | — | — |
| 2006-07-17 | $20.37 | $20.37 | 84,500 | — | — |
| 2006-07-14 | $20.38 | $20.38 | 148,100 | — | — |
| 2006-07-13 | $21.03 | $21.03 | 117,300 | — | — |
| 2006-07-12 | $22.66 | $22.66 | 94,400 | — | — |
| 2006-07-11 | $24.03 | $24.03 | 174,800 | — | — |
| 2006-07-10 | $23.63 | $23.63 | 36,900 | — | — |
| 2006-07-07 | $23.03 | $23.03 | 61,500 | — | — |
| 2006-07-06 | $22.96 | $22.96 | 85,900 | — | — |
| 2006-07-05 | $22.57 | $22.57 | 122,200 | — | — |
| 2006-07-03 | $23.80 | $23.80 | 106,800 | — | — |
| 2006-06-30 | $22.70 | $22.70 | 1,350,300 | — | — |
| 2006-06-29 | $22.80 | $22.80 | 142,900 | — | — |
| 2006-06-28 | $22.40 | $22.40 | 146,700 | — | — |
| 2006-06-27 | $22.26 | $22.26 | 108,000 | — | — |
| 2006-06-26 | $22.16 | $22.16 | 169,400 | — | — |
| 2006-06-23 | $21.83 | $21.83 | 105,000 | — | — |
| 2006-06-22 | $22.30 | $22.30 | 153,900 | — | — |
| 2006-06-21 | $21.91 | $21.91 | 178,200 | — | — |
| 2006-06-20 | $21.29 | $21.29 | 131,100 | — | — |
| 2006-06-19 | $20.92 | $20.92 | 321,800 | — | — |
| 2006-06-16 | $21.04 | $21.04 | 237,600 | — | — |
| 2006-06-15 | $22.30 | $22.30 | 111,400 | — | — |
| 2006-06-14 | $22.41 | $22.41 | 167,500 | — | — |
| 2006-06-13 | $22.17 | $22.17 | 340,400 | — | — |
| 2006-06-12 | $22.56 | $22.56 | 188,400 | — | — |
| 2006-06-09 | $22.85 | $22.85 | 87,300 | — | — |
| 2006-06-08 | $22.14 | $22.14 | 197,800 | — | — |
| 2006-06-07 | $23.49 | $23.49 | 192,400 | — | — |
| 2006-06-06 | $24.15 | $24.15 | 178,100 | — | — |
| 2006-06-05 | $24.40 | $24.40 | 126,300 | — | — |
| 2006-06-02 | $25.07 | $25.07 | 99,700 | — | — |
| 2006-06-01 | $25.14 | $25.14 | 131,100 | — | — |
| 2006-05-31 | $25.03 | $25.03 | 236,300 | — | — |
| 2006-05-30 | $25.00 | $25.00 | 212,900 | — | — |
| 2006-05-26 | $25.25 | $25.25 | 95,500 | — | — |
| 2006-05-25 | $25.09 | $25.09 | 182,300 | — | — |
| 2006-05-24 | $25.98 | $25.98 | 106,800 | — | — |
| 2006-05-23 | $24.98 | $24.98 | 115,600 | — | — |
| 2006-05-22 | $24.92 | $24.92 | 209,100 | — | — |
| 2006-05-19 | $24.96 | $24.96 | 101,900 | — | — |
| 2006-05-18 | $25.22 | $25.22 | 88,100 | — | — |
| 2006-05-17 | $25.28 | $25.28 | 87,900 | — | — |
| 2006-05-16 | $24.92 | $24.92 | 272,600 | — | — |
| 2006-05-15 | $25.10 | $25.10 | 334,600 | — | — |
| 2006-05-12 | $24.99 | $24.99 | 273,000 | — | — |
| 2006-05-11 | $25.46 | $25.46 | 87,800 | — | — |
| 2006-05-10 | $25.57 | $25.57 | 233,100 | — | — |
| 2006-05-09 | $26.02 | $26.02 | 111,400 | — | — |
| 2006-05-08 | $25.87 | $25.87 | 147,900 | — | — |
| 2006-05-05 | $25.29 | $25.29 | 94,500 | — | — |
| 2006-05-04 | $25.00 | $25.00 | 67,300 | — | — |
| 2006-05-03 | $25.22 | $25.22 | 173,800 | — | — |
| 2006-05-02 | $25.62 | $25.62 | 216,500 | — | — |
| 2006-05-01 | $23.87 | $23.87 | 98,200 | — | — |
| 2006-04-28 | $23.69 | $23.69 | 134,300 | — | — |
| 2006-04-27 | $24.19 | $24.19 | 274,700 | — | — |
| 2006-04-26 | $23.92 | $23.92 | 132,200 | — | — |
| 2006-04-25 | $24.03 | $24.03 | 524,100 | — | — |
| 2006-04-24 | $24.20 | $24.20 | 163,600 | — | — |
| 2006-04-21 | $24.70 | $24.70 | 172,900 | — | — |
| 2006-04-20 | $25.00 | $25.00 | 117,000 | — | — |
| 2006-04-19 | $24.64 | $24.64 | 263,300 | — | — |
| 2006-04-18 | $24.07 | $24.07 | 325,200 | — | — |
| 2006-04-17 | $23.81 | $23.81 | 160,000 | — | — |
| 2006-04-13 | $23.92 | $23.92 | 496,800 | — | — |
| 2006-04-12 | $23.12 | $23.12 | 3,141,400 | — | — |
| 2006-04-11 | $20.70 | $20.70 | 63,700 | — | — |
| 2006-04-10 | $20.15 | $20.15 | 25,400 | — | — |
| 2006-04-07 | $20.00 | $20.00 | 66,000 | — | — |
| 2006-04-06 | $20.42 | $20.42 | 39,400 | — | — |
| 2006-04-05 | $21.03 | $21.03 | 9,200 | — | — |
| 2006-04-04 | $20.40 | $20.40 | 5,700 | — | — |
| 2006-04-03 | $20.44 | $20.44 | 5,800 | — | — |
| 2006-03-31 | $20.50 | $20.50 | 6,600 | — | — |
| 2006-03-30 | $20.91 | $20.91 | 12,600 | — | — |
| 2006-03-29 | $21.35 | $21.35 | 11,600 | — | — |
| 2006-03-28 | $20.74 | $20.74 | 25,000 | — | — |
| 2006-03-27 | $20.61 | $20.61 | 10,700 | — | — |
| 2006-03-24 | $21.07 | $21.07 | 26,700 | — | — |
| 2006-03-23 | $20.46 | $20.46 | 47,100 | — | — |
| 2006-03-22 | $20.49 | $20.49 | 12,000 | — | — |
| 2006-03-21 | $20.31 | $20.31 | 21,000 | — | — |
| 2006-03-20 | $20.46 | $20.46 | 62,300 | — | — |
| 2006-03-17 | $20.62 | $20.62 | 131,700 | — | — |
| 2006-03-16 | $20.48 | $20.48 | 75,100 | — | — |
| 2006-03-15 | $20.20 | $20.20 | 23,800 | — | — |
| 2006-03-14 | $19.95 | $19.95 | 72,400 | — | — |
| 2006-03-13 | $19.67 | $19.67 | 22,000 | — | — |
| 2006-03-10 | $19.86 | $19.86 | 13,300 | — | — |
| 2006-03-09 | $19.50 | $19.50 | 11,600 | — | — |
| 2006-03-08 | $19.47 | $19.47 | 14,000 | — | — |
| 2006-03-07 | $19.94 | $19.94 | 130,500 | — | — |
| 2006-03-06 | $19.03 | $19.03 | 180,300 | — | — |
| 2006-03-03 | $18.98 | $18.98 | 157,500 | — | — |
| 2006-03-02 | $19.18 | $19.18 | 82,300 | — | — |
| 2006-03-01 | $19.60 | $19.60 | 156,100 | — | — |
| 2006-02-28 | $19.73 | $19.73 | 17,100 | — | — |
| 2006-02-27 | $20.07 | $20.07 | 20,900 | — | — |
| 2006-02-24 | $20.17 | $20.17 | 35,600 | — | — |
| 2006-02-23 | $20.23 | $20.23 | 109,900 | — | — |
| 2006-02-22 | $20.62 | $20.62 | 108,200 | — | — |
| 2006-02-21 | $19.62 | $19.62 | 109,500 | — | — |
| 2006-02-17 | $19.77 | $19.77 | 215,700 | — | — |
| 2006-02-16 | $20.23 | $20.23 | 162,500 | — | — |
| 2006-02-15 | $20.70 | $20.70 | 105,500 | — | — |
| 2006-02-14 | $20.98 | $20.98 | 402,300 | — | — |
| 2006-02-13 | $21.89 | $21.89 | 64,200 | — | — |
| 2006-02-10 | $20.72 | $20.72 | 126,600 | — | — |
| 2006-02-09 | $19.56 | $19.56 | 104,700 | — | — |
| 2006-02-08 | $20.41 | $20.41 | 40,700 | — | — |
| 2006-02-07 | $19.61 | $19.61 | 76,500 | — | — |
| 2006-02-06 | $19.85 | $19.85 | 29,900 | — | — |
| 2006-02-03 | $19.07 | $19.07 | 32,700 | — | — |
| 2006-02-02 | $18.54 | $18.54 | 43,600 | — | — |
| 2006-02-01 | $18.36 | $18.36 | 35,300 | — | — |
| 2006-01-31 | $18.54 | $18.54 | 12,400 | — | — |
| 2006-01-30 | $18.66 | $18.66 | 24,300 | — | — |
| 2006-01-27 | $18.66 | $18.66 | 34,700 | — | — |
| 2006-01-26 | $19.26 | $19.26 | 137,400 | — | — |
| 2006-01-25 | $17.72 | $17.72 | 73,000 | — | — |
| 2006-01-24 | $17.28 | $17.28 | 76,800 | — | — |
| 2006-01-23 | $17.05 | $17.05 | 34,700 | — | — |
| 2006-01-20 | $17.08 | $17.08 | 67,500 | — | — |
| 2006-01-19 | $17.40 | $17.40 | 90,400 | — | — |
| 2006-01-18 | $16.82 | $16.82 | 20,100 | — | — |
| 2006-01-17 | $16.69 | $16.69 | 136,100 | — | — |
| 2006-01-13 | $16.75 | $16.75 | 85,900 | — | — |
| 2006-01-12 | $16.26 | $16.26 | 23,700 | — | — |
| 2006-01-11 | $16.96 | $16.96 | 22,800 | — | — |
| 2006-01-10 | $17.25 | $17.25 | 15,000 | — | — |
| 2006-01-09 | $17.20 | $17.20 | 20,500 | — | — |
| 2006-01-06 | $16.69 | $16.69 | 25,000 | — | — |
| 2006-01-05 | $16.77 | $16.77 | 32,000 | — | — |
| 2006-01-04 | $16.37 | $16.37 | 18,400 | — | — |
| 2006-01-03 | $16.33 | $16.33 | 26,400 | — | — |