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
- 1998-07-22 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 | $23.90 | $27.69 | 16,800 | — | — |
| 2006-12-28 | $24.01 | $27.82 | 9,135 | — | — |
| 2006-12-27 | $23.71 | $27.48 | 29,505 | — | — |
| 2006-12-26 | $23.70 | $27.46 | 10,920 | — | — |
| 2006-12-22 | $23.52 | $27.26 | 5,040 | — | — |
| 2006-12-21 | $23.54 | $27.28 | 9,030 | — | — |
| 2006-12-20 | $23.77 | $27.55 | 27,615 | — | — |
| 2006-12-19 | $23.84 | $27.62 | 31,185 | — | — |
| 2006-12-18 | $23.26 | $26.95 | 27,930 | — | — |
| 2006-12-15 | $23.97 | $27.78 | 38,010 | — | — |
| 2006-12-14 | $24.00 | $27.81 | 19,005 | — | — |
| 2006-12-13 | $24.05 | $27.87 | 13,860 | — | — |
| 2006-12-12 | $23.66 | $27.30 | 8,610 | — | — |
| 2006-12-11 | $23.74 | $27.40 | 14,910 | — | — |
| 2006-12-08 | $23.87 | $27.55 | 19,635 | — | — |
| 2006-12-07 | $23.96 | $27.66 | 30,660 | — | — |
| 2006-12-06 | $23.86 | $27.54 | 21,420 | — | — |
| 2006-12-05 | $23.82 | $27.49 | 44,625 | — | — |
| 2006-12-04 | $23.77 | $27.44 | 34,125 | — | — |
| 2006-12-01 | $23.62 | $27.26 | 25,935 | — | — |
| 2006-11-30 | $23.70 | $27.35 | 65,205 | — | — |
| 2006-11-29 | $23.71 | $27.37 | 14,595 | — | — |
| 2006-11-28 | $23.09 | $26.65 | 9,450 | — | — |
| 2006-11-27 | $23.03 | $26.58 | 28,665 | — | — |
| 2006-11-24 | $23.46 | $27.07 | 5,040 | — | — |
| 2006-11-22 | $23.18 | $26.76 | 5,250 | — | — |
| 2006-11-21 | $23.07 | $26.62 | 14,280 | — | — |
| 2006-11-20 | $22.65 | $26.14 | 21,210 | — | — |
| 2006-11-17 | $22.14 | $25.56 | 314,265 | — | — |
| 2006-11-16 | $21.92 | $25.30 | 23,520 | — | — |
| 2006-11-15 | $21.75 | $25.11 | 60,900 | — | — |
| 2006-11-14 | $21.33 | $24.62 | 13,545 | — | — |
| 2006-11-13 | $20.95 | $24.18 | 10,710 | — | — |
| 2006-11-10 | $20.83 | $24.04 | 6,825 | — | — |
| 2006-11-09 | $20.64 | $23.82 | 10,080 | — | — |
| 2006-11-08 | $20.76 | $23.96 | 12,285 | — | — |
| 2006-11-07 | $20.49 | $23.64 | 15,750 | — | — |
| 2006-11-06 | $20.30 | $23.44 | 36,015 | — | — |
| 2006-11-03 | $20.22 | $23.34 | 12,075 | — | — |
| 2006-11-02 | $19.92 | $23.00 | 10,710 | — | — |
| 2006-11-01 | $19.84 | $22.90 | 28,140 | — | — |
| 2006-10-31 | $20.36 | $23.50 | 19,110 | — | — |
| 2006-10-30 | $20.49 | $23.64 | 9,660 | — | — |
| 2006-10-27 | $20.18 | $23.29 | 19,320 | — | — |
| 2006-10-26 | $20.00 | $23.08 | 9,765 | — | — |
| 2006-10-25 | $19.69 | $22.72 | 12,285 | — | — |
| 2006-10-24 | $19.52 | $22.53 | 8,505 | — | — |
| 2006-10-23 | $19.65 | $22.68 | 21,735 | — | — |
| 2006-10-20 | $19.96 | $23.04 | 24,570 | — | — |
| 2006-10-19 | $20.27 | $23.39 | 14,595 | — | — |
| 2006-10-18 | $20.13 | $23.24 | 11,445 | — | — |
| 2006-10-17 | $19.71 | $22.75 | 13,440 | — | — |
| 2006-10-16 | $19.90 | $22.97 | 11,550 | — | — |
| 2006-10-13 | $19.97 | $23.05 | 23,835 | — | — |
| 2006-10-12 | $19.98 | $23.06 | 34,335 | — | — |
| 2006-10-11 | $19.73 | $22.78 | 15,540 | — | — |
| 2006-10-10 | $20.21 | $23.33 | 18,165 | — | — |
| 2006-10-09 | $20.35 | $23.49 | 7,665 | — | — |
| 2006-10-06 | $20.21 | $23.33 | 6,300 | — | — |
| 2006-10-05 | $20.43 | $23.58 | 25,830 | — | — |
| 2006-10-04 | $20.37 | $23.51 | 10,710 | — | — |
| 2006-10-03 | $19.91 | $22.98 | 7,455 | — | — |
| 2006-10-02 | $19.98 | $23.06 | 5,460 | — | — |
| 2006-09-29 | $20.14 | $23.25 | 12,810 | — | — |
| 2006-09-28 | $20.47 | $23.62 | 13,860 | — | — |
| 2006-09-27 | $20.50 | $23.66 | 8,505 | — | — |
| 2006-09-26 | $20.56 | $23.73 | 20,685 | — | — |
| 2006-09-25 | $20.56 | $23.73 | 19,845 | — | — |
| 2006-09-22 | $20.22 | $23.34 | 3,885 | — | — |
| 2006-09-21 | $20.56 | $23.73 | 33,495 | — | — |
| 2006-09-20 | $21.04 | $24.28 | 15,225 | — | — |
| 2006-09-19 | $20.86 | $24.07 | 8,715 | — | — |
| 2006-09-18 | $20.81 | $24.02 | 8,190 | — | — |
| 2006-09-15 | $20.79 | $24.00 | 41,790 | — | — |
| 2006-09-14 | $20.83 | $24.04 | 6,615 | — | — |
| 2006-09-13 | $20.90 | $24.13 | 8,820 | — | — |
| 2006-09-12 | $20.93 | $24.05 | 11,865 | — | — |
| 2006-09-11 | $20.10 | $23.09 | 4,515 | — | — |
| 2006-09-08 | $19.95 | $22.92 | 11,550 | — | — |
| 2006-09-07 | $20.21 | $23.22 | 17,955 | — | — |
| 2006-09-06 | $20.47 | $23.52 | 6,405 | — | — |
| 2006-09-05 | $20.88 | $23.99 | 10,710 | — | — |
| 2006-09-01 | $20.84 | $23.94 | 6,195 | — | — |
| 2006-08-31 | $20.71 | $23.80 | 11,445 | — | — |
| 2006-08-30 | $20.49 | $23.54 | 4,410 | — | — |
| 2006-08-29 | $19.86 | $22.82 | 14,490 | — | — |
| 2006-08-28 | $19.35 | $22.24 | 8,715 | — | — |
| 2006-08-25 | $19.35 | $22.24 | 16,590 | — | — |
| 2006-08-24 | $19.90 | $22.87 | 15,855 | — | — |
| 2006-08-23 | $19.78 | $22.73 | 8,295 | — | — |
| 2006-08-22 | $19.87 | $22.83 | 21,840 | — | — |
| 2006-08-21 | $19.80 | $22.75 | 32,235 | — | — |
| 2006-08-18 | $19.96 | $22.94 | 7,035 | — | — |
| 2006-08-17 | $19.99 | $22.97 | 9,135 | — | — |
| 2006-08-16 | $19.96 | $22.94 | 11,130 | — | — |
| 2006-08-15 | $19.98 | $22.96 | 16,065 | — | — |
| 2006-08-14 | $19.52 | $22.43 | 11,970 | — | — |
| 2006-08-11 | $19.47 | $22.37 | 14,490 | — | — |
| 2006-08-10 | $19.35 | $22.24 | 21,525 | — | — |
| 2006-08-09 | $18.89 | $21.70 | 21,735 | — | — |
| 2006-08-08 | $19.10 | $21.94 | 26,250 | — | — |
| 2006-08-07 | $19.71 | $22.65 | 29,505 | — | — |
| 2006-08-04 | $19.98 | $22.96 | 28,980 | — | — |
| 2006-08-03 | $20.24 | $23.25 | 25,620 | — | — |
| 2006-08-02 | $19.64 | $22.56 | 7,980 | — | — |
| 2006-08-01 | $19.83 | $22.78 | 20,265 | — | — |
| 2006-07-31 | $19.80 | $22.75 | 11,235 | — | — |
| 2006-07-28 | $20.11 | $23.11 | 51,555 | — | — |
| 2006-07-27 | $19.94 | $22.91 | 9,135 | — | — |
| 2006-07-26 | $20.14 | $23.14 | 17,115 | — | — |
| 2006-07-25 | $19.98 | $22.96 | 34,440 | — | — |
| 2006-07-24 | $19.78 | $22.73 | 19,740 | — | — |
| 2006-07-21 | $19.22 | $22.08 | 18,795 | — | — |
| 2006-07-20 | $19.33 | $22.21 | 11,550 | — | — |
| 2006-07-19 | $19.62 | $22.54 | 13,860 | — | — |
| 2006-07-18 | $18.87 | $21.68 | 9,240 | — | — |
| 2006-07-17 | $18.33 | $21.06 | 11,550 | — | — |
| 2006-07-14 | $18.17 | $20.88 | 8,820 | — | — |
| 2006-07-13 | $18.29 | $21.01 | 10,185 | — | — |
| 2006-07-12 | $18.63 | $21.40 | 5,250 | — | — |
| 2006-07-11 | $19.08 | $21.92 | 27,090 | — | — |
| 2006-07-10 | $19.06 | $21.90 | 36,540 | — | — |
| 2006-07-07 | $19.21 | $22.07 | 17,220 | — | — |
| 2006-07-06 | $19.80 | $22.75 | 22,575 | — | — |
| 2006-07-05 | $19.93 | $22.90 | 25,410 | — | — |
| 2006-07-03 | $19.53 | $22.44 | 2,835 | — | — |
| 2006-06-30 | $19.62 | $22.54 | 161,595 | — | — |
| 2006-06-29 | $19.05 | $21.89 | 25,305 | — | — |
| 2006-06-28 | $18.31 | $21.04 | 11,760 | — | — |
| 2006-06-27 | $18.01 | $20.69 | 19,530 | — | — |
| 2006-06-26 | $18.50 | $21.25 | 38,430 | — | — |
| 2006-06-23 | $18.00 | $20.68 | 16,170 | — | — |
| 2006-06-22 | $18.09 | $20.78 | 9,345 | — | — |
| 2006-06-21 | $18.25 | $20.97 | 20,265 | — | — |
| 2006-06-20 | $18.42 | $21.16 | 10,815 | — | — |
| 2006-06-19 | $18.53 | $21.29 | 35,175 | — | — |
| 2006-06-16 | $19.22 | $22.08 | 108,045 | — | — |
| 2006-06-15 | $19.13 | $21.98 | 44,310 | — | — |
| 2006-06-14 | $19.63 | $22.55 | 11,130 | — | — |
| 2006-06-13 | $19.93 | $22.79 | 16,485 | — | — |
| 2006-06-12 | $19.76 | $22.60 | 11,340 | — | — |
| 2006-06-09 | $19.94 | $22.81 | 15,750 | — | — |
| 2006-06-08 | $20.16 | $23.06 | 20,580 | — | — |
| 2006-06-07 | $19.09 | $21.83 | 7,665 | — | — |
| 2006-06-06 | $18.96 | $21.68 | 13,020 | — | — |
| 2006-06-05 | $18.92 | $21.64 | 21,000 | — | — |
| 2006-06-02 | $19.69 | $22.51 | 21,000 | — | — |
| 2006-06-01 | $19.85 | $22.70 | 36,960 | — | — |
| 2006-05-31 | $19.50 | $22.29 | 30,660 | — | — |
| 2006-05-30 | $18.97 | $21.69 | 21,945 | — | — |
| 2006-05-26 | $19.20 | $21.96 | 12,600 | — | — |
| 2006-05-25 | $19.21 | $21.97 | 13,860 | — | — |
| 2006-05-24 | $18.81 | $21.51 | 17,115 | — | — |
| 2006-05-23 | $18.30 | $20.92 | 23,205 | — | — |
| 2006-05-22 | $18.60 | $21.27 | 27,195 | — | — |
| 2006-05-19 | $18.24 | $20.86 | 24,045 | — | — |
| 2006-05-18 | $17.65 | $20.18 | 13,545 | — | — |
| 2006-05-17 | $17.50 | $20.01 | 14,280 | — | — |
| 2006-05-16 | $17.54 | $20.06 | 10,395 | — | — |
| 2006-05-15 | $17.83 | $20.39 | 10,605 | — | — |
| 2006-05-12 | $17.88 | $20.44 | 13,440 | — | — |
| 2006-05-11 | $17.87 | $20.43 | 28,770 | — | — |
| 2006-05-10 | $18.37 | $21.01 | 30,450 | — | — |
| 2006-05-09 | $18.62 | $21.29 | 9,660 | — | — |
| 2006-05-08 | $18.67 | $21.35 | 26,880 | — | — |
| 2006-05-05 | $19.28 | $22.04 | 8,190 | — | — |
| 2006-05-04 | $19.44 | $22.23 | 25,095 | — | — |
| 2006-05-03 | $19.63 | $22.45 | 24,465 | — | — |
| 2006-05-02 | $19.78 | $22.62 | 35,070 | — | — |
| 2006-05-01 | $19.65 | $22.47 | 93,765 | — | — |
| 2006-04-28 | $19.75 | $22.59 | 19,320 | — | — |
| 2006-04-27 | $19.82 | $22.66 | 26,775 | — | — |
| 2006-04-26 | $19.74 | $22.58 | 10,185 | — | — |
| 2006-04-25 | $19.50 | $22.30 | 41,055 | — | — |
| 2006-04-24 | $19.18 | $21.93 | 47,670 | — | — |
| 2006-04-21 | $19.50 | $22.30 | 44,415 | — | — |
| 2006-04-20 | $18.79 | $21.49 | 3,465 | — | — |
| 2006-04-19 | $18.94 | $21.66 | 9,765 | — | — |
| 2006-04-18 | $18.59 | $21.26 | 10,605 | — | — |
| 2006-04-17 | $18.05 | $20.64 | 9,135 | — | — |
| 2006-04-13 | $18.44 | $21.08 | 1,470 | — | — |
| 2006-04-12 | $18.10 | $20.70 | 4,830 | — | — |
| 2006-04-11 | $18.19 | $20.80 | 9,765 | — | — |
| 2006-04-10 | $18.41 | $21.05 | 7,770 | — | — |
| 2006-04-07 | $18.28 | $20.90 | 10,290 | — | — |
| 2006-04-06 | $18.72 | $21.41 | 7,245 | — | — |
| 2006-04-05 | $18.74 | $21.43 | 7,245 | — | — |
| 2006-04-04 | $18.90 | $21.62 | 20,160 | — | — |
| 2006-04-03 | $19.20 | $21.96 | 29,085 | — | — |
| 2006-03-31 | $19.35 | $22.13 | 14,385 | — | — |
| 2006-03-30 | $19.13 | $21.88 | 7,245 | — | — |
| 2006-03-29 | $19.05 | $21.78 | 17,325 | — | — |
| 2006-03-28 | $18.63 | $21.30 | 12,705 | — | — |
| 2006-03-27 | $18.67 | $21.35 | 6,300 | — | — |
| 2006-03-24 | $18.57 | $21.24 | 6,405 | — | — |
| 2006-03-23 | $18.27 | $20.89 | 6,825 | — | — |
| 2006-03-22 | $18.29 | $20.91 | 22,680 | — | — |
| 2006-03-21 | $17.34 | $19.83 | 27,011 | — | — |
| 2006-03-20 | $18.59 | $21.26 | 9,592 | — | — |
| 2006-03-17 | $18.65 | $21.33 | 61,079 | — | — |
| 2006-03-16 | $18.39 | $21.04 | 2,315 | — | — |
| 2006-03-15 | $18.34 | $20.97 | 7,277 | — | — |
| 2006-03-14 | $18.29 | $20.82 | 41,785 | — | — |
| 2006-03-13 | $17.94 | $20.43 | 20,066 | — | — |
| 2006-03-10 | $17.94 | $20.43 | 12,789 | — | — |
| 2006-03-09 | $17.89 | $20.36 | 7,277 | — | — |
| 2006-03-08 | $18.13 | $20.64 | 5,513 | — | — |
| 2006-03-07 | $18.05 | $20.55 | 19,845 | — | — |
| 2006-03-06 | $18.14 | $20.65 | 16,427 | — | — |
| 2006-03-03 | $18.79 | $21.40 | 6,946 | — | — |
| 2006-03-02 | $18.40 | $20.95 | 6,725 | — | — |
| 2006-03-01 | $18.47 | $21.03 | 42,336 | — | — |
| 2006-02-28 | $18.14 | $20.65 | 10,694 | — | — |
| 2006-02-27 | $18.30 | $20.84 | 47,187 | — | — |
| 2006-02-24 | $18.90 | $21.52 | 9,812 | — | — |
| 2006-02-23 | $18.85 | $21.46 | 8,159 | — | — |
| 2006-02-22 | $19.06 | $21.70 | 4,741 | — | — |
| 2006-02-21 | $18.65 | $21.23 | 22,381 | — | — |
| 2006-02-17 | $18.39 | $20.93 | 5,954 | — | — |
| 2006-02-16 | $18.54 | $21.11 | 7,497 | — | — |
| 2006-02-15 | $18.64 | $21.22 | 30,760 | — | — |
| 2006-02-14 | $17.74 | $20.20 | 9,592 | — | — |
| 2006-02-13 | $17.33 | $19.74 | 10,143 | — | — |
| 2006-02-10 | $17.63 | $20.08 | 6,064 | — | — |
| 2006-02-09 | $17.41 | $19.82 | 5,513 | — | — |
| 2006-02-08 | $17.55 | $19.98 | 10,364 | — | — |
| 2006-02-07 | $17.81 | $20.28 | 7,387 | — | — |
| 2006-02-06 | $18.02 | $20.52 | 7,607 | — | — |
| 2006-02-03 | $17.94 | $20.43 | 15,545 | — | — |
| 2006-02-02 | $17.94 | $20.43 | 20,286 | — | — |
| 2006-02-01 | $18.49 | $21.05 | 7,277 | — | — |
| 2006-01-31 | $18.77 | $21.37 | 20,066 | — | — |
| 2006-01-30 | $18.49 | $21.05 | 4,851 | — | — |
| 2006-01-27 | $18.78 | $21.38 | 10,694 | — | — |
| 2006-01-26 | $18.76 | $21.36 | 21,168 | — | — |
| 2006-01-25 | $18.73 | $21.33 | 23,704 | — | — |
| 2006-01-24 | $19.00 | $21.64 | 8,269 | — | — |
| 2006-01-23 | $18.77 | $21.37 | 13,892 | — | — |
| 2006-01-20 | $18.76 | $21.36 | 350,926 | — | — |
| 2006-01-19 | $19.07 | $21.72 | 15,104 | — | — |
| 2006-01-18 | $18.40 | $20.95 | 5,072 | — | — |
| 2006-01-17 | $18.67 | $21.25 | 6,946 | — | — |
| 2006-01-13 | $18.68 | $21.27 | 4,190 | — | — |
| 2006-01-12 | $18.53 | $21.10 | 8,710 | — | — |
| 2006-01-11 | $18.92 | $21.54 | 39,800 | — | — |
| 2006-01-10 | $19.51 | $22.21 | 5,402 | — | — |
| 2006-01-09 | $19.62 | $22.34 | 10,915 | — | — |
| 2006-01-06 | $19.58 | $22.30 | 9,151 | — | — |
| 2006-01-05 | $19.12 | $21.77 | 10,915 | — | — |
| 2006-01-04 | $19.55 | $22.25 | 37,044 | — | — |
| 2006-01-03 | $19.50 | $22.20 | 13,010 | — | — |