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
- 2001-07-31 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 | $22.77 | $32.09 | 12,200 | — | — |
| 2006-12-28 | $22.95 | $32.35 | 37,400 | — | — |
| 2006-12-27 | $22.74 | $32.05 | 6,900 | — | — |
| 2006-12-26 | $22.68 | $31.97 | 1,900 | — | — |
| 2006-12-22 | $22.80 | $32.14 | 19,700 | — | — |
| 2006-12-21 | $23.00 | $32.42 | 14,600 | — | — |
| 2006-12-20 | $23.02 | $32.45 | 9,800 | — | — |
| 2006-12-19 | $22.75 | $32.06 | 12,100 | — | — |
| 2006-12-18 | $22.67 | $31.95 | 13,300 | — | — |
| 2006-12-15 | $22.51 | $31.73 | 15,400 | — | — |
| 2006-12-14 | $22.41 | $31.59 | 28,600 | — | — |
| 2006-12-13 | $22.63 | $31.90 | 29,600 | — | — |
| 2006-12-12 | $22.57 | $31.81 | 7,600 | — | — |
| 2006-12-11 | $22.63 | $31.90 | 17,000 | — | — |
| 2006-12-08 | $22.30 | $31.43 | 18,000 | — | — |
| 2006-12-07 | $22.33 | $31.47 | 15,000 | — | — |
| 2006-12-06 | $22.51 | $31.73 | 22,100 | — | — |
| 2006-12-05 | $22.39 | $31.56 | 24,600 | — | — |
| 2006-12-04 | $22.69 | $31.98 | 17,600 | — | — |
| 2006-12-01 | $22.74 | $32.05 | 17,000 | — | — |
| 2006-11-30 | $22.57 | $31.81 | 25,800 | — | — |
| 2006-11-29 | $22.01 | $31.02 | 54,600 | — | — |
| 2006-11-28 | $22.51 | $31.41 | 114,300 | — | — |
| 2006-11-27 | $21.65 | $30.21 | 19,800 | — | — |
| 2006-11-24 | $21.72 | $30.31 | 7,000 | — | — |
| 2006-11-22 | $21.37 | $29.82 | 20,400 | — | — |
| 2006-11-21 | $20.94 | $29.22 | 32,900 | — | — |
| 2006-11-20 | $20.53 | $28.65 | 8,700 | — | — |
| 2006-11-17 | $20.50 | $28.61 | 7,300 | — | — |
| 2006-11-16 | $20.61 | $28.76 | 23,000 | — | — |
| 2006-11-15 | $20.64 | $28.80 | 63,400 | — | — |
| 2006-11-14 | $20.77 | $28.99 | 16,100 | — | — |
| 2006-11-13 | $20.96 | $29.25 | 18,300 | — | — |
| 2006-11-10 | $21.01 | $29.32 | 18,000 | — | — |
| 2006-11-09 | $20.97 | $29.26 | 14,500 | — | — |
| 2006-11-08 | $21.02 | $29.33 | 14,800 | — | — |
| 2006-11-07 | $20.84 | $29.08 | 8,400 | — | — |
| 2006-11-06 | $20.69 | $28.87 | 13,900 | — | — |
| 2006-11-03 | $20.53 | $28.65 | 9,900 | — | — |
| 2006-11-02 | $20.45 | $28.54 | 37,300 | — | — |
| 2006-11-01 | $20.32 | $28.36 | 42,100 | — | — |
| 2006-10-31 | $21.15 | $29.52 | 17,600 | — | — |
| 2006-10-30 | $21.05 | $29.38 | 12,500 | — | — |
| 2006-10-27 | $20.98 | $29.28 | 16,500 | — | — |
| 2006-10-26 | $21.05 | $29.38 | 35,600 | — | — |
| 2006-10-25 | $21.10 | $29.45 | 12,200 | — | — |
| 2006-10-24 | $21.46 | $29.95 | 15,900 | — | — |
| 2006-10-23 | $21.27 | $29.68 | 16,800 | — | — |
| 2006-10-20 | $21.28 | $29.70 | 17,000 | — | — |
| 2006-10-19 | $20.75 | $28.96 | 168,900 | — | — |
| 2006-10-18 | $20.58 | $28.72 | 72,900 | — | — |
| 2006-10-17 | $20.14 | $28.11 | 12,900 | — | — |
| 2006-10-16 | $20.21 | $28.20 | 21,000 | — | — |
| 2006-10-13 | $20.19 | $28.18 | 8,300 | — | — |
| 2006-10-12 | $20.21 | $28.20 | 10,400 | — | — |
| 2006-10-11 | $20.20 | $28.19 | 211,200 | — | — |
| 2006-10-10 | $20.31 | $28.34 | 9,000 | — | — |
| 2006-10-09 | $20.59 | $28.73 | 1,900 | — | — |
| 2006-10-06 | $20.49 | $28.59 | 6,900 | — | — |
| 2006-10-05 | $20.50 | $28.61 | 11,700 | — | — |
| 2006-10-04 | $20.56 | $28.69 | 8,300 | — | — |
| 2006-10-03 | $20.80 | $29.03 | 11,000 | — | — |
| 2006-10-02 | $21.25 | $29.66 | 15,200 | — | — |
| 2006-09-29 | $21.07 | $29.40 | 11,800 | — | — |
| 2006-09-28 | $21.35 | $29.79 | 11,500 | — | — |
| 2006-09-27 | $21.06 | $29.39 | 12,300 | — | — |
| 2006-09-26 | $21.35 | $29.79 | 17,300 | — | — |
| 2006-09-25 | $21.80 | $30.42 | 30,100 | — | — |
| 2006-09-22 | $22.26 | $31.06 | 13,300 | — | — |
| 2006-09-21 | $22.24 | $31.04 | 9,100 | — | — |
| 2006-09-20 | $22.03 | $30.74 | 8,400 | — | — |
| 2006-09-19 | $21.84 | $30.48 | 9,200 | — | — |
| 2006-09-18 | $22.34 | $31.18 | 17,500 | — | — |
| 2006-09-15 | $22.07 | $30.80 | 24,100 | — | — |
| 2006-09-14 | $22.00 | $30.70 | 20,800 | — | — |
| 2006-09-13 | $21.72 | $30.31 | 9,300 | — | — |
| 2006-09-12 | $21.51 | $30.02 | 10,300 | — | — |
| 2006-09-11 | $21.43 | $29.91 | 21,500 | — | — |
| 2006-09-08 | $21.18 | $29.56 | 6,800 | — | — |
| 2006-09-07 | $21.24 | $29.64 | 11,600 | — | — |
| 2006-09-06 | $21.49 | $29.99 | 11,400 | — | — |
| 2006-09-05 | $21.44 | $29.92 | 14,500 | — | — |
| 2006-09-01 | $21.97 | $30.66 | 10,700 | — | — |
| 2006-08-31 | $21.96 | $30.65 | 16,700 | — | — |
| 2006-08-30 | $21.85 | $30.49 | 9,400 | — | — |
| 2006-08-29 | $22.15 | $30.60 | 4,300 | — | — |
| 2006-08-28 | $22.08 | $30.50 | 9,900 | — | — |
| 2006-08-25 | $21.98 | $30.36 | 10,500 | — | — |
| 2006-08-24 | $22.10 | $30.53 | 10,000 | — | — |
| 2006-08-23 | $21.93 | $30.29 | 33,500 | — | — |
| 2006-08-22 | $21.67 | $29.93 | 51,200 | — | — |
| 2006-08-21 | $21.78 | $30.09 | 17,600 | — | — |
| 2006-08-18 | $22.11 | $30.54 | 17,400 | — | — |
| 2006-08-17 | $22.19 | $30.65 | 37,600 | — | — |
| 2006-08-16 | $22.05 | $30.46 | 13,400 | — | — |
| 2006-08-15 | $21.83 | $30.16 | 16,300 | — | — |
| 2006-08-14 | $21.45 | $29.63 | 12,900 | — | — |
| 2006-08-11 | $21.49 | $29.69 | 14,700 | — | — |
| 2006-08-10 | $21.41 | $29.57 | 3,900 | — | — |
| 2006-08-09 | $21.76 | $30.06 | 8,200 | — | — |
| 2006-08-08 | $21.47 | $29.66 | 10,600 | — | — |
| 2006-08-07 | $21.45 | $29.63 | 2,600 | — | — |
| 2006-08-04 | $21.24 | $29.34 | 13,200 | — | — |
| 2006-08-03 | $21.35 | $29.49 | 12,400 | — | — |
| 2006-08-02 | $21.55 | $29.77 | 19,300 | — | — |
| 2006-08-01 | $20.86 | $28.82 | 10,600 | — | — |
| 2006-07-31 | $20.66 | $28.54 | 11,300 | — | — |
| 2006-07-28 | $21.06 | $29.09 | 7,400 | — | — |
| 2006-07-27 | $20.70 | $28.59 | 15,000 | — | — |
| 2006-07-26 | $20.63 | $28.50 | 9,000 | — | — |
| 2006-07-25 | $20.25 | $27.97 | 11,000 | — | — |
| 2006-07-24 | $20.41 | $28.19 | 4,800 | — | — |
| 2006-07-21 | $20.54 | $28.37 | 5,700 | — | — |
| 2006-07-20 | $20.46 | $28.26 | 14,200 | — | — |
| 2006-07-19 | $20.24 | $27.96 | 29,500 | — | — |
| 2006-07-18 | $19.65 | $27.14 | 14,000 | — | — |
| 2006-07-17 | $20.02 | $27.65 | 14,800 | — | — |
| 2006-07-14 | $20.33 | $28.08 | 12,700 | — | — |
| 2006-07-13 | $20.34 | $28.10 | 6,500 | — | — |
| 2006-07-12 | $20.35 | $28.11 | 12,300 | — | — |
| 2006-07-11 | $20.95 | $28.94 | 15,200 | — | — |
| 2006-07-10 | $21.04 | $29.06 | 11,800 | — | — |
| 2006-07-07 | $21.51 | $29.71 | 13,100 | — | — |
| 2006-07-06 | $21.27 | $29.38 | 13,800 | — | — |
| 2006-07-05 | $20.74 | $28.65 | 11,400 | — | — |
| 2006-07-03 | $20.67 | $28.55 | 600 | — | — |
| 2006-06-30 | $20.70 | $28.59 | 7,900 | — | — |
| 2006-06-29 | $20.88 | $28.84 | 15,000 | — | — |
| 2006-06-28 | $20.29 | $28.03 | 9,800 | — | — |
| 2006-06-27 | $20.37 | $28.14 | 13,300 | — | — |
| 2006-06-26 | $20.44 | $28.23 | 10,900 | — | — |
| 2006-06-23 | $20.50 | $28.32 | 11,400 | — | — |
| 2006-06-22 | $20.56 | $28.40 | 15,600 | — | — |
| 2006-06-21 | $20.98 | $28.98 | 14,100 | — | — |
| 2006-06-20 | $20.40 | $28.18 | 7,100 | — | — |
| 2006-06-19 | $20.73 | $28.64 | 24,000 | — | — |
| 2006-06-16 | $20.92 | $28.90 | 17,900 | — | — |
| 2006-06-15 | $21.53 | $29.74 | 49,800 | — | — |
| 2006-06-14 | $21.55 | $29.77 | 20,400 | — | — |
| 2006-06-13 | $21.57 | $29.80 | 35,000 | — | — |
| 2006-06-12 | $21.53 | $29.74 | 21,600 | — | — |
| 2006-06-09 | $21.68 | $29.95 | 13,700 | — | — |
| 2006-06-08 | $21.03 | $29.05 | 17,400 | — | — |
| 2006-06-07 | $21.22 | $29.31 | 74,200 | — | — |
| 2006-06-06 | $21.15 | $29.22 | 12,400 | — | — |
| 2006-06-05 | $21.22 | $29.31 | 32,500 | — | — |
| 2006-06-02 | $21.20 | $29.28 | 15,300 | — | — |
| 2006-06-01 | $21.27 | $29.38 | 18,300 | — | — |
| 2006-05-31 | $21.13 | $29.19 | 32,000 | — | — |
| 2006-05-30 | $21.48 | $29.67 | 21,600 | — | — |
| 2006-05-26 | $21.93 | $29.99 | 18,900 | — | — |
| 2006-05-25 | $21.88 | $29.92 | 40,700 | — | — |
| 2006-05-24 | $21.00 | $28.71 | 25,300 | — | — |
| 2006-05-23 | $21.97 | $30.04 | 13,600 | — | — |
| 2006-05-22 | $21.95 | $30.01 | 10,200 | — | — |
| 2006-05-19 | $22.12 | $30.24 | 10,100 | — | — |
| 2006-05-18 | $21.94 | $30.00 | 15,000 | — | — |
| 2006-05-17 | $21.96 | $30.03 | 50,200 | — | — |
| 2006-05-16 | $22.11 | $30.23 | 34,800 | — | — |
| 2006-05-15 | $22.24 | $30.41 | 127,500 | — | — |
| 2006-05-12 | $21.44 | $29.32 | 16,200 | — | — |
| 2006-05-11 | $21.36 | $29.21 | 22,400 | — | — |
| 2006-05-10 | $21.66 | $29.62 | 13,800 | — | — |
| 2006-05-09 | $21.43 | $29.30 | 15,600 | — | — |
| 2006-05-08 | $21.27 | $29.08 | 4,000 | — | — |
| 2006-05-05 | $21.13 | $28.89 | 11,200 | — | — |
| 2006-05-04 | $21.19 | $28.97 | 8,600 | — | — |
| 2006-05-03 | $21.20 | $28.99 | 9,900 | — | — |
| 2006-05-02 | $21.04 | $28.77 | 17,200 | — | — |
| 2006-05-01 | $21.24 | $29.04 | 23,400 | — | — |
| 2006-04-28 | $20.89 | $28.56 | 11,000 | — | — |
| 2006-04-27 | $20.82 | $28.47 | 28,500 | — | — |
| 2006-04-26 | $20.68 | $28.28 | 18,400 | — | — |
| 2006-04-25 | $20.45 | $27.96 | 20,000 | — | — |
| 2006-04-24 | $20.76 | $28.39 | 48,400 | — | — |
| 2006-04-21 | $20.02 | $27.37 | 43,200 | — | — |
| 2006-04-20 | $19.56 | $26.74 | 28,400 | — | — |
| 2006-04-19 | $19.43 | $26.57 | 11,300 | — | — |
| 2006-04-18 | $19.63 | $26.84 | 21,600 | — | — |
| 2006-04-17 | $19.65 | $26.87 | 47,700 | — | — |
| 2006-04-13 | $19.81 | $27.09 | 16,600 | — | — |
| 2006-04-12 | $19.69 | $26.92 | 5,500 | — | — |
| 2006-04-11 | $20.09 | $27.47 | 8,100 | — | — |
| 2006-04-10 | $20.10 | $27.48 | 53,300 | — | — |
| 2006-04-07 | $19.83 | $27.11 | 24,800 | — | — |
| 2006-04-06 | $19.91 | $27.22 | 14,000 | — | — |
| 2006-04-05 | $19.76 | $27.02 | 8,900 | — | — |
| 2006-04-04 | $19.53 | $26.70 | 18,400 | — | — |
| 2006-04-03 | $19.60 | $26.80 | 44,200 | — | — |
| 2006-03-31 | $19.13 | $26.16 | 22,400 | — | — |
| 2006-03-30 | $19.42 | $26.55 | 14,900 | — | — |
| 2006-03-29 | $19.23 | $26.29 | 66,400 | — | — |
| 2006-03-28 | $18.80 | $25.71 | 100,600 | — | — |
| 2006-03-27 | $19.41 | $26.54 | 31,700 | — | — |
| 2006-03-24 | $20.10 | $27.48 | 16,200 | — | — |
| 2006-03-23 | $20.01 | $27.36 | 9,500 | — | — |
| 2006-03-22 | $19.93 | $27.25 | 13,700 | — | — |
| 2006-03-21 | $20.17 | $27.58 | 18,600 | — | — |
| 2006-03-20 | $20.51 | $28.04 | 14,300 | — | — |
| 2006-03-17 | $20.66 | $28.25 | 17,400 | — | — |
| 2006-03-16 | $20.58 | $28.14 | 9,300 | — | — |
| 2006-03-15 | $20.39 | $27.88 | 6,100 | — | — |
| 2006-03-14 | $20.23 | $27.66 | 9,900 | — | — |
| 2006-03-13 | $20.09 | $27.47 | 18,500 | — | — |
| 2006-03-10 | $20.27 | $27.72 | 12,700 | — | — |
| 2006-03-09 | $20.15 | $27.55 | 11,600 | — | — |
| 2006-03-08 | $20.33 | $27.80 | 31,100 | — | — |
| 2006-03-07 | $20.70 | $28.30 | 15,800 | — | — |
| 2006-03-06 | $20.62 | $28.19 | 15,400 | — | — |
| 2006-03-03 | $20.81 | $28.45 | 13,600 | — | — |
| 2006-03-02 | $20.71 | $28.32 | 11,600 | — | — |
| 2006-03-01 | $20.95 | $28.65 | 7,100 | — | — |
| 2006-02-28 | $21.24 | $29.04 | 30,200 | — | — |
| 2006-02-27 | $21.20 | $28.99 | 22,900 | — | — |
| 2006-02-24 | $21.12 | $28.58 | 16,900 | — | — |
| 2006-02-23 | $21.06 | $28.50 | 32,000 | — | — |
| 2006-02-22 | $20.84 | $28.20 | 43,000 | — | — |
| 2006-02-21 | $20.72 | $28.04 | 53,400 | — | — |
| 2006-02-17 | $20.60 | $27.88 | 6,400 | — | — |
| 2006-02-16 | $20.60 | $27.88 | 15,100 | — | — |
| 2006-02-15 | $20.27 | $27.43 | 49,500 | — | — |
| 2006-02-14 | $20.21 | $27.35 | 11,800 | — | — |
| 2006-02-13 | $20.24 | $27.39 | 21,200 | — | — |
| 2006-02-10 | $20.31 | $27.48 | 46,200 | — | — |
| 2006-02-09 | $20.73 | $28.05 | 121,300 | — | — |
| 2006-02-08 | $20.82 | $28.17 | 28,200 | — | — |
| 2006-02-07 | $20.44 | $27.66 | 8,700 | — | — |
| 2006-02-06 | $20.20 | $27.34 | 10,000 | — | — |
| 2006-02-03 | $20.51 | $27.76 | 15,400 | — | — |
| 2006-02-02 | $20.81 | $28.16 | 56,500 | — | — |
| 2006-02-01 | $20.17 | $27.30 | 25,000 | — | — |
| 2006-01-31 | $20.59 | $27.86 | 16,800 | — | — |
| 2006-01-30 | $20.55 | $27.81 | 18,000 | — | — |
| 2006-01-27 | $20.35 | $27.54 | 73,900 | — | — |
| 2006-01-26 | $20.21 | $27.35 | 17,700 | — | — |
| 2006-01-25 | $20.49 | $27.73 | 74,300 | — | — |
| 2006-01-24 | $20.51 | $27.76 | 22,600 | — | — |
| 2006-01-23 | $20.90 | $28.28 | 10,900 | — | — |
| 2006-01-20 | $20.75 | $28.08 | 17,500 | — | — |
| 2006-01-19 | $20.25 | $27.40 | 27,900 | — | — |
| 2006-01-18 | $20.21 | $27.35 | 9,400 | — | — |
| 2006-01-17 | $20.31 | $27.48 | 27,100 | — | — |
| 2006-01-13 | $20.51 | $27.76 | 31,300 | — | — |
| 2006-01-12 | $20.81 | $28.16 | 29,100 | — | — |
| 2006-01-11 | $21.46 | $29.04 | 19,900 | — | — |
| 2006-01-10 | $21.40 | $28.96 | 54,000 | — | — |
| 2006-01-09 | $21.42 | $28.99 | 25,400 | — | — |
| 2006-01-06 | $21.82 | $29.53 | 7,800 | — | — |
| 2006-01-05 | $22.13 | $29.95 | 9,400 | — | — |
| 2006-01-04 | $22.47 | $30.41 | 21,600 | — | — |
| 2006-01-03 | $22.91 | $31.00 | 44,400 | — | — |