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
- 1980-03-17 to 2026-09-03
- 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 | $24.70 | $24.70 | 0 | — | — |
| 2006-12-28 | $24.70 | $24.70 | 0 | — | — |
| 2006-12-27 | $24.70 | $24.70 | 0 | — | — |
| 2006-12-26 | $24.70 | $24.70 | 200 | — | — |
| 2006-12-22 | $24.70 | $24.70 | 200 | — | — |
| 2006-12-21 | $25.94 | $25.94 | 1,400 | — | — |
| 2006-12-20 | $25.27 | $25.27 | 2,000 | — | — |
| 2006-12-19 | $25.18 | $25.18 | 0 | — | — |
| 2006-12-18 | $25.18 | $25.18 | 400 | — | — |
| 2006-12-15 | $27.00 | $27.00 | 100 | — | — |
| 2006-12-14 | $26.42 | $26.42 | 300 | — | — |
| 2006-12-13 | $27.29 | $27.29 | 0 | — | — |
| 2006-12-12 | $27.29 | $27.29 | 0 | — | — |
| 2006-12-11 | $27.29 | $27.29 | 100 | — | — |
| 2006-12-08 | $27.27 | $27.27 | 0 | — | — |
| 2006-12-07 | $27.27 | $27.27 | 0 | — | — |
| 2006-12-06 | $27.27 | $27.27 | 100 | — | — |
| 2006-12-05 | $27.16 | $27.16 | 100 | — | — |
| 2006-12-04 | $28.10 | $28.10 | 4,500 | — | — |
| 2006-12-01 | $27.39 | $27.39 | 0 | — | — |
| 2006-11-30 | $27.39 | $27.39 | 0 | — | — |
| 2006-11-29 | $27.39 | $27.39 | 300 | — | — |
| 2006-11-28 | $27.13 | $27.13 | 0 | — | — |
| 2006-11-27 | $27.13 | $27.13 | 400 | — | — |
| 2006-11-24 | $27.16 | $27.16 | 1,600 | — | — |
| 2006-11-22 | $27.53 | $27.53 | 0 | — | — |
| 2006-11-21 | $27.53 | $27.53 | 500 | — | — |
| 2006-11-20 | $26.45 | $26.45 | 1,700 | — | — |
| 2006-11-17 | $25.75 | $25.75 | 500 | — | — |
| 2006-11-16 | $25.44 | $25.44 | 0 | — | — |
| 2006-11-15 | $25.44 | $25.44 | 0 | — | — |
| 2006-11-14 | $25.44 | $25.44 | 300 | — | — |
| 2006-11-13 | $24.69 | $24.69 | 600 | — | — |
| 2006-11-10 | $26.05 | $26.05 | 0 | — | — |
| 2006-11-09 | $26.05 | $26.05 | 100 | — | — |
| 2006-11-08 | $25.71 | $25.71 | 500 | — | — |
| 2006-11-07 | $26.33 | $26.33 | 200 | — | — |
| 2006-11-06 | $25.67 | $25.67 | 0 | — | — |
| 2006-11-03 | $25.67 | $25.67 | 0 | — | — |
| 2006-11-02 | $25.67 | $25.67 | 300 | — | — |
| 2006-11-01 | $26.45 | $26.45 | 200 | — | — |
| 2006-10-31 | $27.00 | $27.00 | 0 | — | — |
| 2006-10-30 | $27.00 | $27.00 | 500 | — | — |
| 2006-10-27 | $27.00 | $27.00 | 600 | — | — |
| 2006-10-26 | $27.75 | $27.75 | 100 | — | — |
| 2006-10-25 | $27.53 | $27.53 | 300 | — | — |
| 2006-10-24 | $27.69 | $27.69 | 300 | — | — |
| 2006-10-23 | $28.40 | $28.40 | 600 | — | — |
| 2006-10-20 | $27.77 | $27.77 | 0 | — | — |
| 2006-10-19 | $27.77 | $27.77 | 2,400 | — | — |
| 2006-10-18 | $29.49 | $29.49 | 200 | — | — |
| 2006-10-17 | $27.00 | $27.00 | 100 | — | — |
| 2006-10-16 | $26.52 | $26.52 | 0 | — | — |
| 2006-10-13 | $26.52 | $26.52 | 200 | — | — |
| 2006-10-12 | $27.87 | $27.87 | 100 | — | — |
| 2006-10-11 | $28.76 | $28.76 | 600 | — | — |
| 2006-10-10 | $28.37 | $28.37 | 600 | — | — |
| 2006-10-09 | $27.50 | $27.50 | 700 | — | — |
| 2006-10-06 | $27.94 | $27.94 | 1,500 | — | — |
| 2006-10-05 | $27.03 | $27.03 | 0 | — | — |
| 2006-10-04 | $27.03 | $27.03 | 0 | — | — |
| 2006-10-03 | $27.03 | $27.03 | 200 | — | — |
| 2006-10-02 | $28.50 | $28.50 | 400 | — | — |
| 2006-09-29 | $27.69 | $27.69 | 0 | — | — |
| 2006-09-28 | $27.69 | $27.69 | 300 | — | — |
| 2006-09-27 | $27.00 | $27.00 | 400 | — | — |
| 2006-09-26 | $26.98 | $26.98 | 1,300 | — | — |
| 2006-09-25 | $27.42 | $27.42 | 0 | — | — |
| 2006-09-22 | $27.42 | $27.42 | 0 | — | — |
| 2006-09-21 | $27.42 | $27.42 | 0 | — | — |
| 2006-09-20 | $27.42 | $27.42 | 300 | — | — |
| 2006-09-19 | $27.59 | $27.59 | 400 | — | — |
| 2006-09-18 | $28.50 | $28.50 | 200 | — | — |
| 2006-09-15 | $26.29 | $26.29 | 700 | — | — |
| 2006-09-14 | $25.80 | $25.80 | 0 | — | — |
| 2006-09-13 | $25.80 | $25.80 | 0 | — | — |
| 2006-09-12 | $25.80 | $25.80 | 200 | — | — |
| 2006-09-11 | $25.50 | $25.50 | 600 | — | — |
| 2006-09-08 | $23.96 | $23.96 | 0 | — | — |
| 2006-09-07 | $23.96 | $23.96 | 0 | — | — |
| 2006-09-06 | $23.96 | $23.96 | 0 | — | — |
| 2006-09-05 | $23.96 | $23.96 | 0 | — | — |
| 2006-09-01 | $23.96 | $23.96 | 0 | — | — |
| 2006-08-31 | $23.96 | $23.96 | 100 | — | — |
| 2006-08-30 | $25.17 | $25.17 | 400 | — | — |
| 2006-08-29 | $24.79 | $24.79 | 0 | — | — |
| 2006-08-28 | $24.79 | $24.79 | 900 | — | — |
| 2006-08-25 | $25.00 | $25.00 | 0 | — | — |
| 2006-08-24 | $25.00 | $25.00 | 0 | — | — |
| 2006-08-23 | $25.00 | $25.00 | 0 | — | — |
| 2006-08-22 | $25.00 | $25.00 | 0 | — | — |
| 2006-08-21 | $25.00 | $25.00 | 0 | — | — |
| 2006-08-18 | $25.00 | $25.00 | 0 | — | — |
| 2006-08-17 | $25.00 | $25.00 | 0 | — | — |
| 2006-08-16 | $25.00 | $25.00 | 100 | — | — |
| 2006-08-15 | $25.80 | $25.80 | 0 | — | — |
| 2006-08-14 | $25.80 | $25.80 | 0 | — | — |
| 2006-08-11 | $25.80 | $25.80 | 0 | — | — |
| 2006-08-10 | $25.80 | $25.80 | 0 | — | — |
| 2006-08-09 | $25.80 | $25.80 | 0 | — | — |
| 2006-08-08 | $25.80 | $25.80 | 600 | — | — |
| 2006-08-07 | $25.74 | $25.74 | 0 | — | — |
| 2006-08-04 | $25.74 | $25.74 | 300 | — | — |
| 2006-08-03 | $25.75 | $25.75 | 700 | — | — |
| 2006-08-02 | $23.47 | $23.47 | 200 | — | — |
| 2006-08-01 | $23.65 | $23.65 | 1,600 | — | — |
| 2006-07-31 | $24.38 | $24.38 | 700 | — | — |
| 2006-07-28 | $23.59 | $23.59 | 0 | — | — |
| 2006-07-27 | $23.59 | $23.59 | 400 | — | — |
| 2006-07-26 | $23.42 | $23.42 | 300 | — | — |
| 2006-07-25 | $23.43 | $23.43 | 1,300 | — | — |
| 2006-07-24 | $23.67 | $23.67 | 100 | — | — |
| 2006-07-21 | $23.67 | $23.67 | 200 | — | — |
| 2006-07-20 | $23.99 | $23.99 | 0 | — | — |
| 2006-07-19 | $23.99 | $23.99 | 200 | — | — |
| 2006-07-18 | $24.50 | $24.50 | 0 | — | — |
| 2006-07-17 | $24.50 | $24.50 | 0 | — | — |
| 2006-07-14 | $24.50 | $24.50 | 0 | — | — |
| 2006-07-13 | $24.50 | $24.50 | 200 | — | — |
| 2006-07-12 | $24.17 | $24.17 | 200 | — | — |
| 2006-07-11 | $23.79 | $23.79 | 0 | — | — |
| 2006-07-10 | $23.79 | $23.79 | 300 | — | — |
| 2006-07-07 | $23.50 | $23.50 | 300 | — | — |
| 2006-07-06 | $23.50 | $23.50 | 200 | — | — |
| 2006-07-05 | $23.20 | $23.20 | 0 | — | — |
| 2006-07-03 | $23.20 | $23.20 | 0 | — | — |
| 2006-06-30 | $23.20 | $23.20 | 0 | — | — |
| 2006-06-29 | $23.20 | $23.20 | 300 | — | — |
| 2006-06-28 | $23.00 | $23.00 | 0 | — | — |
| 2006-06-27 | $23.00 | $23.00 | 100 | — | — |
| 2006-06-26 | $23.00 | $23.00 | 500 | — | — |
| 2006-06-23 | $23.21 | $23.21 | 1,900 | — | — |
| 2006-06-22 | $23.19 | $23.19 | 3,200 | — | — |
| 2006-06-21 | $22.49 | $22.49 | 1,800 | — | — |
| 2006-06-20 | $22.33 | $22.33 | 4,100 | — | — |
| 2006-06-19 | $24.00 | $24.00 | 1,600 | — | — |
| 2006-06-16 | $27.22 | $27.22 | 4,300 | — | — |
| 2006-06-15 | $28.21 | $28.21 | 8,500 | — | — |
| 2006-06-14 | $31.25 | $31.25 | 8,200 | — | — |
| 2006-06-13 | $30.45 | $30.45 | 3,800 | — | — |
| 2006-06-12 | $28.75 | $28.75 | 1,800 | — | — |
| 2006-06-09 | $27.78 | $27.78 | 300 | — | — |
| 2006-06-08 | $26.88 | $26.88 | 200 | — | — |
| 2006-06-07 | $26.40 | $26.40 | 3,000 | — | — |
| 2006-06-06 | $26.35 | $26.35 | 1,200 | — | — |
| 2006-06-05 | $26.17 | $26.17 | 500 | — | — |
| 2006-06-02 | $25.75 | $25.75 | 1,100 | — | — |
| 2006-06-01 | $24.86 | $24.86 | 100 | — | — |
| 2006-05-31 | $23.98 | $23.98 | 100 | — | — |
| 2006-05-30 | $23.91 | $23.91 | 0 | — | — |
| 2006-05-26 | $23.91 | $23.91 | 0 | — | — |
| 2006-05-25 | $23.91 | $23.91 | 400 | — | — |
| 2006-05-24 | $23.25 | $23.25 | 1,200 | — | — |
| 2006-05-23 | $21.80 | $21.80 | 0 | — | — |
| 2006-05-22 | $21.80 | $21.80 | 100 | — | — |
| 2006-05-19 | $23.32 | $23.32 | 1,100 | — | — |
| 2006-05-18 | $22.14 | $22.14 | 0 | — | — |
| 2006-05-17 | $22.14 | $22.14 | 100 | — | — |
| 2006-05-16 | $22.15 | $22.15 | 500 | — | — |
| 2006-05-15 | $22.04 | $22.04 | 400 | — | — |
| 2006-05-12 | $22.00 | $22.00 | 0 | — | — |
| 2006-05-11 | $22.00 | $22.00 | 100 | — | — |
| 2006-05-10 | $21.80 | $21.80 | 3,200 | — | — |
| 2006-05-09 | $21.12 | $21.12 | 600 | — | — |
| 2006-05-08 | $20.90 | $20.90 | 0 | — | — |
| 2006-05-05 | $20.90 | $20.90 | 3,800 | — | — |
| 2006-05-04 | $20.85 | $20.85 | 400 | — | — |
| 2006-05-03 | $20.60 | $20.60 | 2,000 | — | — |
| 2006-05-02 | $20.50 | $20.50 | 0 | — | — |
| 2006-05-01 | $20.50 | $20.50 | 0 | — | — |
| 2006-04-28 | $20.50 | $20.50 | 3,100 | — | — |
| 2006-04-27 | $20.00 | $20.00 | 0 | — | — |
| 2006-04-26 | $20.00 | $20.00 | 2,000 | — | — |
| 2006-04-25 | $20.49 | $20.49 | 100 | — | — |
| 2006-04-24 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-21 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-20 | $20.25 | $20.25 | 500 | — | — |
| 2006-04-19 | $20.20 | $20.20 | 400 | — | — |
| 2006-04-18 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-17 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-13 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-12 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-11 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-10 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-07 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-06 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-05 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-04 | $20.25 | $20.25 | 0 | — | — |
| 2006-04-03 | $20.25 | $20.25 | 3,000 | — | — |
| 2006-03-31 | $20.00 | $20.00 | 0 | — | — |
| 2006-03-30 | $20.00 | $20.00 | 0 | — | — |
| 2006-03-29 | $20.00 | $20.00 | 2,000 | — | — |
| 2006-03-28 | $19.80 | $19.80 | 0 | — | — |
| 2006-03-27 | $19.80 | $19.80 | 0 | — | — |
| 2006-03-24 | $19.80 | $19.80 | 0 | — | — |
| 2006-03-23 | $19.80 | $19.80 | 0 | — | — |
| 2006-03-22 | $19.80 | $19.80 | 500 | — | — |
| 2006-03-21 | $19.60 | $19.60 | 0 | — | — |
| 2006-03-20 | $19.60 | $19.60 | 300 | — | — |
| 2006-03-17 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-16 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-15 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-14 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-13 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-10 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-09 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-08 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-07 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-06 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-03 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-02 | $19.94 | $19.94 | 0 | — | — |
| 2006-03-01 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-28 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-27 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-24 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-23 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-22 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-21 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-17 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-16 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-15 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-14 | $19.94 | $19.94 | 0 | — | — |
| 2006-02-13 | $19.94 | $19.94 | 100 | — | — |
| 2006-02-10 | $19.95 | $19.95 | 500 | — | — |
| 2006-02-09 | $20.75 | $20.75 | 0 | — | — |
| 2006-02-08 | $20.75 | $20.75 | 900 | — | — |
| 2006-02-07 | $20.43 | $20.43 | 600 | — | — |
| 2006-02-06 | $20.43 | $20.43 | 1,700 | — | — |
| 2006-02-03 | $20.00 | $20.00 | 0 | — | — |
| 2006-02-02 | $20.00 | $20.00 | 0 | — | — |
| 2006-02-01 | $20.00 | $20.00 | 800 | — | — |
| 2006-01-31 | $19.65 | $19.65 | 0 | — | — |
| 2006-01-30 | $19.65 | $19.65 | 2,700 | — | — |
| 2006-01-27 | $19.40 | $19.40 | 0 | — | — |
| 2006-01-26 | $19.40 | $19.40 | 0 | — | — |
| 2006-01-25 | $19.40 | $19.40 | 400 | — | — |
| 2006-01-24 | $19.27 | $19.27 | 0 | — | — |
| 2006-01-23 | $19.27 | $19.27 | 0 | — | — |
| 2006-01-20 | $19.27 | $19.27 | 500 | — | — |
| 2006-01-19 | $19.25 | $19.25 | 700 | — | — |
| 2006-01-18 | $19.00 | $19.00 | 0 | — | — |
| 2006-01-17 | $19.00 | $19.00 | 3,400 | — | — |
| 2006-01-13 | $19.41 | $19.41 | 100 | — | — |
| 2006-01-12 | $19.41 | $19.41 | 0 | — | — |
| 2006-01-11 | $19.41 | $19.41 | 100 | — | — |
| 2006-01-10 | $19.91 | $19.91 | 200 | — | — |
| 2006-01-09 | $19.95 | $19.95 | 0 | — | — |
| 2006-01-06 | $19.95 | $19.95 | 200 | — | — |
| 2006-01-05 | $19.51 | $19.51 | 0 | — | — |
| 2006-01-04 | $19.51 | $19.51 | 0 | — | — |
| 2006-01-03 | $19.51 | $19.51 | 0 | — | — |