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
- 1998-06-03 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 | $24.55 | $24.55 | 0 | — | — |
| 2006-12-28 | $24.55 | $24.55 | 200 | — | — |
| 2006-12-27 | $24.66 | $24.66 | 200 | — | — |
| 2006-12-26 | $24.30 | $24.30 | 500 | — | — |
| 2006-12-22 | $24.30 | $24.30 | 0 | — | — |
| 2006-12-21 | $24.30 | $24.30 | 100 | — | — |
| 2006-12-20 | $24.60 | $24.60 | 1,500 | — | — |
| 2006-12-19 | $24.44 | $24.44 | 1,900 | — | — |
| 2006-12-18 | $25.02 | $25.02 | 1,300 | — | — |
| 2006-12-15 | $25.26 | $25.26 | 3,600 | — | — |
| 2006-12-14 | $25.89 | $25.89 | 0 | — | — |
| 2006-12-13 | $25.89 | $25.89 | 100 | — | — |
| 2006-12-12 | $25.89 | $25.89 | 0 | — | — |
| 2006-12-11 | $25.89 | $25.89 | 1,900 | — | — |
| 2006-12-08 | $25.79 | $25.79 | 800 | — | — |
| 2006-12-07 | $26.00 | $26.00 | 600 | — | — |
| 2006-12-06 | $26.00 | $26.00 | 400 | — | — |
| 2006-12-05 | $25.64 | $25.64 | 1,100 | — | — |
| 2006-12-04 | $26.03 | $26.03 | 1,000 | — | — |
| 2006-12-01 | $25.97 | $25.97 | 0 | — | — |
| 2006-11-30 | $25.97 | $25.97 | 0 | — | — |
| 2006-11-29 | $25.97 | $25.97 | 300 | — | — |
| 2006-11-28 | $26.26 | $26.26 | 100 | — | — |
| 2006-11-27 | $26.26 | $26.26 | 800 | — | — |
| 2006-11-24 | $26.21 | $26.21 | 1,500 | — | — |
| 2006-11-22 | $25.62 | $25.62 | 500 | — | — |
| 2006-11-21 | $25.37 | $25.37 | 400 | — | — |
| 2006-11-20 | $25.37 | $25.37 | 200 | — | — |
| 2006-11-17 | $24.50 | $24.50 | 600 | — | — |
| 2006-11-16 | $24.79 | $24.79 | 100 | — | — |
| 2006-11-15 | $24.60 | $24.60 | 900 | — | — |
| 2006-11-14 | $24.96 | $24.96 | 1,700 | — | — |
| 2006-11-13 | $24.06 | $24.06 | 1,000 | — | — |
| 2006-11-10 | $24.54 | $24.54 | 900 | — | — |
| 2006-11-09 | $24.67 | $24.67 | 0 | — | — |
| 2006-11-08 | $24.67 | $24.67 | 400 | — | — |
| 2006-11-07 | $24.79 | $24.79 | 500 | — | — |
| 2006-11-06 | $25.14 | $25.14 | 900 | — | — |
| 2006-11-03 | $25.15 | $25.15 | 1,200 | — | — |
| 2006-11-02 | $25.47 | $25.47 | 0 | — | — |
| 2006-11-01 | $25.47 | $25.47 | 400 | — | — |
| 2006-10-31 | $25.50 | $25.50 | 500 | — | — |
| 2006-10-30 | $26.20 | $26.20 | 500 | — | — |
| 2006-10-27 | $26.15 | $26.15 | 500 | — | — |
| 2006-10-26 | $27.07 | $27.07 | 400 | — | — |
| 2006-10-25 | $26.31 | $26.31 | 300 | — | — |
| 2006-10-24 | $26.51 | $26.51 | 600 | — | — |
| 2006-10-23 | $27.15 | $27.15 | 700 | — | — |
| 2006-10-20 | $26.53 | $26.53 | 1,000 | — | — |
| 2006-10-19 | $26.50 | $26.50 | 1,700 | — | — |
| 2006-10-18 | $26.30 | $26.30 | 800 | — | — |
| 2006-10-17 | $26.32 | $26.32 | 500 | — | — |
| 2006-10-16 | $26.94 | $26.94 | 600 | — | — |
| 2006-10-13 | $26.79 | $26.79 | 800 | — | — |
| 2006-10-12 | $27.09 | $27.09 | 400 | — | — |
| 2006-10-11 | $27.08 | $27.08 | 400 | — | — |
| 2006-10-10 | $27.19 | $27.19 | 1,000 | — | — |
| 2006-10-09 | $27.03 | $27.03 | 3,000 | — | — |
| 2006-10-06 | $27.35 | $27.35 | 500 | — | — |
| 2006-10-05 | $27.25 | $27.25 | 1,400 | — | — |
| 2006-10-04 | $26.89 | $26.89 | 0 | — | — |
| 2006-10-03 | $26.89 | $26.89 | 700 | — | — |
| 2006-10-02 | $26.97 | $26.97 | 2,200 | — | — |
| 2006-09-29 | $27.10 | $27.10 | 800 | — | — |
| 2006-09-28 | $26.50 | $26.50 | 800 | — | — |
| 2006-09-27 | $25.67 | $25.67 | 1,900 | — | — |
| 2006-09-26 | $25.98 | $25.98 | 16,300 | — | — |
| 2006-09-25 | $26.45 | $26.45 | 500 | — | — |
| 2006-09-22 | $26.45 | $26.45 | 1,200 | — | — |
| 2006-09-21 | $26.48 | $26.48 | 1,400 | — | — |
| 2006-09-20 | $26.50 | $26.50 | 1,600 | — | — |
| 2006-09-19 | $26.38 | $26.38 | 3,200 | — | — |
| 2006-09-18 | $26.40 | $26.40 | 2,700 | — | — |
| 2006-09-15 | $25.27 | $25.27 | 4,400 | — | — |
| 2006-09-14 | $25.25 | $25.25 | 800 | — | — |
| 2006-09-13 | $24.85 | $24.85 | 5,600 | — | — |
| 2006-09-12 | $25.15 | $25.15 | 7,400 | — | — |
| 2006-09-11 | $25.01 | $25.01 | 10,800 | — | — |
| 2006-09-08 | $24.55 | $24.55 | 8,600 | — | — |
| 2006-09-07 | $24.25 | $24.25 | 0 | — | — |
| 2006-09-06 | $24.25 | $24.25 | 300 | — | — |
| 2006-09-05 | $24.75 | $24.75 | 0 | — | — |
| 2006-09-01 | $24.75 | $24.75 | 1,000 | — | — |
| 2006-08-31 | $25.10 | $25.10 | 500 | — | — |
| 2006-08-30 | $24.50 | $24.50 | 2,000 | — | — |
| 2006-08-29 | $24.00 | $24.00 | 0 | — | — |
| 2006-08-28 | $24.00 | $24.00 | 0 | — | — |
| 2006-08-25 | $24.00 | $24.00 | 0 | — | — |
| 2006-08-24 | $24.00 | $24.00 | 0 | — | — |
| 2006-08-23 | $24.00 | $24.00 | 400 | — | — |
| 2006-08-22 | $25.15 | $25.15 | 0 | — | — |
| 2006-08-21 | $25.15 | $25.15 | 0 | — | — |
| 2006-08-18 | $25.15 | $25.15 | 0 | — | — |
| 2006-08-17 | $25.15 | $25.15 | 0 | — | — |
| 2006-08-16 | $25.15 | $25.15 | 2,500 | — | — |
| 2006-08-15 | $25.25 | $25.25 | 0 | — | — |
| 2006-08-14 | $25.25 | $25.25 | 0 | — | — |
| 2006-08-11 | $25.25 | $25.25 | 0 | — | — |
| 2006-08-10 | $25.25 | $25.25 | 0 | — | — |
| 2006-08-09 | $25.25 | $25.25 | 0 | — | — |
| 2006-08-08 | $25.25 | $25.25 | 400 | — | — |
| 2006-08-07 | $25.25 | $25.25 | 0 | — | — |
| 2006-08-04 | $25.25 | $25.25 | 10,000 | — | — |
| 2006-08-03 | $25.10 | $25.10 | 7,800 | — | — |
| 2006-08-02 | $25.25 | $25.25 | 1,000 | — | — |
| 2006-08-01 | $23.78 | $23.78 | 900 | — | — |
| 2006-07-31 | $24.37 | $24.37 | 1,200 | — | — |
| 2006-07-28 | $23.52 | $23.52 | 0 | — | — |
| 2006-07-27 | $23.52 | $23.52 | 300 | — | — |
| 2006-07-26 | $23.48 | $23.48 | 0 | — | — |
| 2006-07-25 | $23.48 | $23.48 | 1,400 | — | — |
| 2006-07-24 | $23.70 | $23.70 | 0 | — | — |
| 2006-07-21 | $23.70 | $23.70 | 200 | — | — |
| 2006-07-20 | $23.86 | $23.86 | 0 | — | — |
| 2006-07-19 | $23.86 | $23.86 | 100 | — | — |
| 2006-07-18 | $23.87 | $23.87 | 300 | — | — |
| 2006-07-17 | $23.80 | $23.80 | 0 | — | — |
| 2006-07-14 | $23.80 | $23.80 | 0 | — | — |
| 2006-07-13 | $23.80 | $23.80 | 0 | — | — |
| 2006-07-12 | $23.80 | $23.80 | 500 | — | — |
| 2006-07-11 | $23.71 | $23.71 | 0 | — | — |
| 2006-07-10 | $23.71 | $23.71 | 400 | — | — |
| 2006-07-07 | $23.29 | $23.29 | 500 | — | — |
| 2006-07-06 | $23.01 | $23.01 | 1,400 | — | — |
| 2006-07-05 | $22.73 | $22.73 | 300 | — | — |
| 2006-07-03 | $22.95 | $22.95 | 0 | — | — |
| 2006-06-30 | $22.95 | $22.95 | 0 | — | — |
| 2006-06-29 | $22.95 | $22.95 | 100 | — | — |
| 2006-06-28 | $23.35 | $23.35 | 100 | — | — |
| 2006-06-27 | $23.35 | $23.35 | 800 | — | — |
| 2006-06-26 | $22.50 | $22.50 | 2,700 | — | — |
| 2006-06-23 | $22.44 | $22.44 | 3,700 | — | — |
| 2006-06-22 | $22.00 | $22.00 | 1,100 | — | — |
| 2006-06-21 | $22.00 | $22.00 | 6,400 | — | — |
| 2006-06-20 | $21.96 | $21.96 | 10,500 | — | — |
| 2006-06-19 | $23.58 | $23.58 | 10,100 | — | — |
| 2006-06-16 | $26.60 | $26.60 | 1,200 | — | — |
| 2006-06-15 | $27.62 | $27.62 | 3,000 | — | — |
| 2006-06-14 | $28.82 | $28.82 | 2,300 | — | — |
| 2006-06-13 | $29.35 | $29.35 | 16,300 | — | — |
| 2006-06-12 | $26.35 | $26.35 | 400 | — | — |
| 2006-06-09 | $25.02 | $25.02 | 0 | — | — |
| 2006-06-08 | $25.02 | $25.02 | 300 | — | — |
| 2006-06-07 | $24.98 | $24.98 | 0 | — | — |
| 2006-06-06 | $24.98 | $24.98 | 0 | — | — |
| 2006-06-05 | $24.98 | $24.98 | 100 | — | — |
| 2006-06-02 | $23.83 | $23.83 | 100 | — | — |
| 2006-06-01 | $23.36 | $23.36 | 0 | — | — |
| 2006-05-31 | $23.36 | $23.36 | 0 | — | — |
| 2006-05-30 | $23.36 | $23.36 | 0 | — | — |
| 2006-05-26 | $23.36 | $23.36 | 100 | — | — |
| 2006-05-25 | $23.36 | $23.36 | 1,100 | — | — |
| 2006-05-24 | $21.00 | $21.00 | 0 | — | — |
| 2006-05-23 | $21.00 | $21.00 | 0 | — | — |
| 2006-05-22 | $21.00 | $21.00 | 100 | — | — |
| 2006-05-19 | $20.90 | $20.90 | 300 | — | — |
| 2006-05-18 | $20.90 | $20.90 | 0 | — | — |
| 2006-05-17 | $20.90 | $20.90 | 25,500 | — | — |
| 2006-05-16 | $20.70 | $20.70 | 9,700 | — | — |
| 2006-05-15 | $20.63 | $20.63 | 600 | — | — |
| 2006-05-12 | $20.50 | $20.50 | 100 | — | — |
| 2006-05-11 | $21.00 | $21.00 | 0 | — | — |
| 2006-05-10 | $21.00 | $21.00 | 2,600 | — | — |
| 2006-05-09 | $20.50 | $20.50 | 0 | — | — |
| 2006-05-08 | $20.50 | $20.50 | 0 | — | — |
| 2006-05-05 | $20.50 | $20.50 | 0 | — | — |
| 2006-05-04 | $20.50 | $20.50 | 0 | — | — |
| 2006-05-03 | $20.50 | $20.50 | 0 | — | — |
| 2006-05-02 | $20.50 | $20.50 | 0 | — | — |
| 2006-05-01 | $20.50 | $20.50 | 0 | — | — |
| 2006-04-28 | $20.50 | $20.50 | 0 | — | — |
| 2006-04-27 | $20.50 | $20.50 | 0 | — | — |
| 2006-04-26 | $20.50 | $20.50 | 1,500 | — | — |
| 2006-04-25 | $20.50 | $20.50 | 0 | — | — |
| 2006-04-24 | $20.50 | $20.50 | 0 | — | — |
| 2006-04-21 | $20.50 | $20.50 | 300 | — | — |
| 2006-04-20 | $20.25 | $20.25 | 1,500 | — | — |
| 2006-04-19 | $20.20 | $20.20 | 3,000 | — | — |
| 2006-04-18 | $20.15 | $20.15 | 2,500 | — | — |
| 2006-04-17 | $20.00 | $20.00 | 1,000 | — | — |
| 2006-04-13 | $20.00 | $20.00 | 0 | — | — |
| 2006-04-12 | $20.00 | $20.00 | 0 | — | — |
| 2006-04-11 | $20.00 | $20.00 | 0 | — | — |
| 2006-04-10 | $20.00 | $20.00 | 0 | — | — |
| 2006-04-07 | $20.00 | $20.00 | 0 | — | — |
| 2006-04-06 | $20.00 | $20.00 | 600 | — | — |
| 2006-04-05 | $19.67 | $19.67 | 100 | — | — |
| 2006-04-04 | $20.00 | $20.00 | 0 | — | — |
| 2006-04-03 | $20.00 | $20.00 | 600 | — | — |
| 2006-03-31 | $19.98 | $19.98 | 0 | — | — |
| 2006-03-30 | $19.98 | $19.98 | 0 | — | — |
| 2006-03-29 | $19.98 | $19.98 | 2,000 | — | — |
| 2006-03-28 | $19.99 | $19.99 | 700 | — | — |
| 2006-03-27 | $19.64 | $19.64 | 1,700 | — | — |
| 2006-03-24 | $19.61 | $19.61 | 0 | — | — |
| 2006-03-23 | $19.61 | $19.61 | 0 | — | — |
| 2006-03-22 | $19.61 | $19.61 | 0 | — | — |
| 2006-03-21 | $19.61 | $19.61 | 0 | — | — |
| 2006-03-20 | $19.61 | $19.61 | 300 | — | — |
| 2006-03-17 | $19.99 | $19.99 | 200 | — | — |
| 2006-03-16 | $19.60 | $19.60 | 100 | — | — |
| 2006-03-15 | $19.60 | $19.60 | 0 | — | — |
| 2006-03-14 | $19.60 | $19.60 | 100 | — | — |
| 2006-03-13 | $19.70 | $19.70 | 0 | — | — |
| 2006-03-10 | $19.70 | $19.70 | 0 | — | — |
| 2006-03-09 | $19.70 | $19.70 | 400 | — | — |
| 2006-03-08 | $19.80 | $19.80 | 1,200 | — | — |
| 2006-03-07 | $19.70 | $19.70 | 900 | — | — |
| 2006-03-06 | $19.65 | $19.65 | 1,000 | — | — |
| 2006-03-03 | $19.65 | $19.65 | 4,200 | — | — |
| 2006-03-02 | $19.65 | $19.65 | 2,700 | — | — |
| 2006-03-01 | $19.67 | $19.67 | 10,000 | — | — |
| 2006-02-28 | $19.65 | $19.65 | 12,500 | — | — |
| 2006-02-27 | $19.65 | $19.65 | 100 | — | — |
| 2006-02-24 | $20.53 | $20.53 | 0 | — | — |
| 2006-02-23 | $20.53 | $20.53 | 0 | — | — |
| 2006-02-22 | $20.53 | $20.53 | 0 | — | — |
| 2006-02-21 | $20.53 | $20.53 | 0 | — | — |
| 2006-02-17 | $20.53 | $20.53 | 0 | — | — |
| 2006-02-16 | $20.53 | $20.53 | 1,000 | — | — |
| 2006-02-15 | $19.20 | $19.20 | 0 | — | — |
| 2006-02-14 | $19.20 | $19.20 | 0 | — | — |
| 2006-02-13 | $19.20 | $19.20 | 0 | — | — |
| 2006-02-10 | $19.20 | $19.20 | 1,800 | — | — |
| 2006-02-09 | $19.80 | $19.80 | 0 | — | — |
| 2006-02-08 | $19.80 | $19.80 | 5,900 | — | — |
| 2006-02-07 | $19.80 | $19.80 | 0 | — | — |
| 2006-02-06 | $19.80 | $19.80 | 1,600 | — | — |
| 2006-02-03 | $20.00 | $20.00 | 0 | — | — |
| 2006-02-02 | $20.00 | $20.00 | 1,000 | — | — |
| 2006-02-01 | $19.98 | $19.98 | 1,000 | — | — |
| 2006-01-31 | $19.24 | $19.24 | 0 | — | — |
| 2006-01-30 | $19.24 | $19.24 | 0 | — | — |
| 2006-01-27 | $19.24 | $19.24 | 0 | — | — |
| 2006-01-26 | $19.24 | $19.24 | 0 | — | — |
| 2006-01-25 | $19.24 | $19.24 | 200 | — | — |
| 2006-01-24 | $19.52 | $19.52 | 300 | — | — |
| 2006-01-23 | $19.10 | $19.10 | 600 | — | — |
| 2006-01-20 | $19.10 | $19.10 | 1,100 | — | — |
| 2006-01-19 | $19.00 | $19.00 | 0 | — | — |
| 2006-01-18 | $19.00 | $19.00 | 0 | — | — |
| 2006-01-17 | $19.00 | $19.00 | 1,600 | — | — |
| 2006-01-13 | $19.25 | $19.25 | 1,200 | — | — |
| 2006-01-12 | $19.00 | $19.00 | 700 | — | — |
| 2006-01-11 | $19.60 | $19.60 | 6,000 | — | — |
| 2006-01-10 | $18.83 | $18.83 | 300 | — | — |
| 2006-01-09 | $18.77 | $18.77 | 400 | — | — |
| 2006-01-06 | $19.25 | $19.25 | 700 | — | — |
| 2006-01-05 | $19.30 | $19.30 | 800 | — | — |
| 2006-01-04 | $19.00 | $19.00 | 0 | — | — |
| 2006-01-03 | $19.00 | $19.00 | 0 | — | — |