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
- 2005-02-11 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 | $23.75 | $23.75 | 32,900 | — | — |
| 2006-12-28 | $24.39 | $24.39 | 11,400 | — | — |
| 2006-12-27 | $24.49 | $24.49 | 19,000 | — | — |
| 2006-12-26 | $23.65 | $23.65 | 14,700 | — | — |
| 2006-12-22 | $22.91 | $22.91 | 10,000 | — | — |
| 2006-12-21 | $23.17 | $23.17 | 25,300 | — | — |
| 2006-12-20 | $22.96 | $22.96 | 18,200 | — | — |
| 2006-12-19 | $22.95 | $22.95 | 15,200 | — | — |
| 2006-12-18 | $22.17 | $22.17 | 23,800 | — | — |
| 2006-12-15 | $22.70 | $22.70 | 50,700 | — | — |
| 2006-12-14 | $24.45 | $24.45 | 72,800 | — | — |
| 2006-12-13 | $21.51 | $21.51 | 18,900 | — | — |
| 2006-12-12 | $21.54 | $21.54 | 26,500 | — | — |
| 2006-12-11 | $21.75 | $21.75 | 29,700 | — | — |
| 2006-12-08 | $22.81 | $22.81 | 33,700 | — | — |
| 2006-12-07 | $23.32 | $23.32 | 88,600 | — | — |
| 2006-12-06 | $23.63 | $23.63 | 28,800 | — | — |
| 2006-12-05 | $23.74 | $23.74 | 92,600 | — | — |
| 2006-12-04 | $24.00 | $24.00 | 69,600 | — | — |
| 2006-12-01 | $23.09 | $23.09 | 74,300 | — | — |
| 2006-11-30 | $23.84 | $23.84 | 33,700 | — | — |
| 2006-11-29 | $23.97 | $23.97 | 28,200 | — | — |
| 2006-11-28 | $24.10 | $24.10 | 22,500 | — | — |
| 2006-11-27 | $24.96 | $24.96 | 93,700 | — | — |
| 2006-11-24 | $25.48 | $25.48 | 4,300 | — | — |
| 2006-11-22 | $26.05 | $26.05 | 34,100 | — | — |
| 2006-11-21 | $26.06 | $26.06 | 12,200 | — | — |
| 2006-11-20 | $25.81 | $25.81 | 54,700 | — | — |
| 2006-11-17 | $25.52 | $25.52 | 125,000 | — | — |
| 2006-11-16 | $25.69 | $25.69 | 26,400 | — | — |
| 2006-11-15 | $27.01 | $27.01 | 17,300 | — | — |
| 2006-11-14 | $26.00 | $26.00 | 50,400 | — | — |
| 2006-11-13 | $26.01 | $26.01 | 19,800 | — | — |
| 2006-11-10 | $25.69 | $25.69 | 12,600 | — | — |
| 2006-11-09 | $24.57 | $24.57 | 29,600 | — | — |
| 2006-11-08 | $24.05 | $24.05 | 35,800 | — | — |
| 2006-11-07 | $23.98 | $23.98 | 17,300 | — | — |
| 2006-11-06 | $24.05 | $24.05 | 46,100 | — | — |
| 2006-11-03 | $23.32 | $23.32 | 95,600 | — | — |
| 2006-11-02 | $22.64 | $22.64 | 66,900 | — | — |
| 2006-11-01 | $25.96 | $25.96 | 54,600 | — | — |
| 2006-10-31 | $26.02 | $26.02 | 44,600 | — | — |
| 2006-10-30 | $27.20 | $27.20 | 16,900 | — | — |
| 2006-10-27 | $26.70 | $26.70 | 19,000 | — | — |
| 2006-10-26 | $27.16 | $27.16 | 28,100 | — | — |
| 2006-10-25 | $26.34 | $26.34 | 25,200 | — | — |
| 2006-10-24 | $26.18 | $26.18 | 51,700 | — | — |
| 2006-10-23 | $26.43 | $26.43 | 9,900 | — | — |
| 2006-10-20 | $27.24 | $27.24 | 14,600 | — | — |
| 2006-10-19 | $26.94 | $26.94 | 15,900 | — | — |
| 2006-10-18 | $25.96 | $25.96 | 66,800 | — | — |
| 2006-10-17 | $25.97 | $25.97 | 193,000 | — | — |
| 2006-10-16 | $26.41 | $26.41 | 17,800 | — | — |
| 2006-10-13 | $26.51 | $26.51 | 16,500 | — | — |
| 2006-10-12 | $26.79 | $26.79 | 47,600 | — | — |
| 2006-10-11 | $26.48 | $26.48 | 21,700 | — | — |
| 2006-10-10 | $26.06 | $26.06 | 19,400 | — | — |
| 2006-10-09 | $26.63 | $26.63 | 24,500 | — | — |
| 2006-10-06 | $26.94 | $26.94 | 23,500 | — | — |
| 2006-10-05 | $27.18 | $27.18 | 19,300 | — | — |
| 2006-10-04 | $27.20 | $27.20 | 16,300 | — | — |
| 2006-10-03 | $26.01 | $26.01 | 62,000 | — | — |
| 2006-10-02 | $25.98 | $25.98 | 13,200 | — | — |
| 2006-09-29 | $25.97 | $25.97 | 46,700 | — | — |
| 2006-09-28 | $26.00 | $26.00 | 43,200 | — | — |
| 2006-09-27 | $26.87 | $26.87 | 19,200 | — | — |
| 2006-09-26 | $26.44 | $26.44 | 18,900 | — | — |
| 2006-09-25 | $26.35 | $26.35 | 31,900 | — | — |
| 2006-09-22 | $26.62 | $26.62 | 48,000 | — | — |
| 2006-09-21 | $26.03 | $26.03 | 29,800 | — | — |
| 2006-09-20 | $26.00 | $26.00 | 147,200 | — | — |
| 2006-09-19 | $25.50 | $25.50 | 97,000 | — | — |
| 2006-09-18 | $25.45 | $25.45 | 42,200 | — | — |
| 2006-09-15 | $26.01 | $26.01 | 49,100 | — | — |
| 2006-09-14 | $27.27 | $27.27 | 18,000 | — | — |
| 2006-09-13 | $27.80 | $27.80 | 21,600 | — | — |
| 2006-09-12 | $27.53 | $27.53 | 38,200 | — | — |
| 2006-09-11 | $25.49 | $25.49 | 81,100 | — | — |
| 2006-09-08 | $26.03 | $26.03 | 34,700 | — | — |
| 2006-09-07 | $25.83 | $25.83 | 129,100 | — | — |
| 2006-09-06 | $27.40 | $27.40 | 32,400 | — | — |
| 2006-09-05 | $26.69 | $26.69 | 83,900 | — | — |
| 2006-09-01 | $28.72 | $28.72 | 186,900 | — | — |
| 2006-08-31 | $27.60 | $27.60 | 11,300 | — | — |
| 2006-08-30 | $27.47 | $27.47 | 19,100 | — | — |
| 2006-08-29 | $27.06 | $27.06 | 39,100 | — | — |
| 2006-08-28 | $28.00 | $28.00 | 26,600 | — | — |
| 2006-08-25 | $26.61 | $26.61 | 10,100 | — | — |
| 2006-08-24 | $26.69 | $26.69 | 35,700 | — | — |
| 2006-08-23 | $27.59 | $27.59 | 21,300 | — | — |
| 2006-08-22 | $29.32 | $29.32 | 12,700 | — | — |
| 2006-08-21 | $29.27 | $29.27 | 17,000 | — | — |
| 2006-08-18 | $30.17 | $30.17 | 27,000 | — | — |
| 2006-08-17 | $30.07 | $30.07 | 11,000 | — | — |
| 2006-08-16 | $30.24 | $30.24 | 17,200 | — | — |
| 2006-08-15 | $30.40 | $30.40 | 36,700 | — | — |
| 2006-08-14 | $30.02 | $30.02 | 18,500 | — | — |
| 2006-08-11 | $29.48 | $29.48 | 32,200 | — | — |
| 2006-08-10 | $30.00 | $30.00 | 54,700 | — | — |
| 2006-08-09 | $30.12 | $30.12 | 21,200 | — | — |
| 2006-08-08 | $31.07 | $31.07 | 24,000 | — | — |
| 2006-08-07 | $31.90 | $31.90 | 32,700 | — | — |
| 2006-08-04 | $32.40 | $32.40 | 34,700 | — | — |
| 2006-08-03 | $33.21 | $33.21 | 44,500 | — | — |
| 2006-08-02 | $33.89 | $33.89 | 115,800 | — | — |
| 2006-08-01 | $34.42 | $34.42 | 36,300 | — | — |
| 2006-07-31 | $35.05 | $35.05 | 77,900 | — | — |
| 2006-07-28 | $35.80 | $35.80 | 82,000 | — | — |
| 2006-07-27 | $32.68 | $32.68 | 117,500 | — | — |
| 2006-07-26 | $32.41 | $32.41 | 51,600 | — | — |
| 2006-07-25 | $32.98 | $32.98 | 84,800 | — | — |
| 2006-07-24 | $32.32 | $32.32 | 81,700 | — | — |
| 2006-07-21 | $31.08 | $31.08 | 55,600 | — | — |
| 2006-07-20 | $31.85 | $31.85 | 77,800 | — | — |
| 2006-07-19 | $33.21 | $33.21 | 103,200 | — | — |
| 2006-07-18 | $33.15 | $33.15 | 58,800 | — | — |
| 2006-07-17 | $32.83 | $32.83 | 24,900 | — | — |
| 2006-07-14 | $31.39 | $31.39 | 74,100 | — | — |
| 2006-07-13 | $32.99 | $32.99 | 242,000 | — | — |
| 2006-07-12 | $34.86 | $34.86 | 106,600 | — | — |
| 2006-07-11 | $31.20 | $31.20 | 81,700 | — | — |
| 2006-07-10 | $31.01 | $31.01 | 106,600 | — | — |
| 2006-07-07 | $31.70 | $31.70 | 108,800 | — | — |
| 2006-07-06 | $35.94 | $35.94 | 86,200 | — | — |
| 2006-07-05 | $36.00 | $36.00 | 117,200 | — | — |
| 2006-07-03 | $36.40 | $36.40 | 71,100 | — | — |
| 2006-06-30 | $34.13 | $34.13 | 202,700 | — | — |
| 2006-06-29 | $34.00 | $34.00 | 26,200 | — | — |
| 2006-06-28 | $33.80 | $33.80 | 16,700 | — | — |
| 2006-06-27 | $33.51 | $33.51 | 67,600 | — | — |
| 2006-06-26 | $33.29 | $33.29 | 45,600 | — | — |
| 2006-06-23 | $32.72 | $32.72 | 116,100 | — | — |
| 2006-06-22 | $30.78 | $30.78 | 48,900 | — | — |
| 2006-06-21 | $30.54 | $30.54 | 19,300 | — | — |
| 2006-06-20 | $30.74 | $30.74 | 17,000 | — | — |
| 2006-06-19 | $31.49 | $31.49 | 14,600 | — | — |
| 2006-06-16 | $31.65 | $31.65 | 87,400 | — | — |
| 2006-06-15 | $31.64 | $31.64 | 26,100 | — | — |
| 2006-06-14 | $31.37 | $31.37 | 18,600 | — | — |
| 2006-06-13 | $32.59 | $32.59 | 13,600 | — | — |
| 2006-06-12 | $32.30 | $32.30 | 12,400 | — | — |
| 2006-06-09 | $32.31 | $32.31 | 11,800 | — | — |
| 2006-06-08 | $31.12 | $31.12 | 131,800 | — | — |
| 2006-06-07 | $32.50 | $32.50 | 24,100 | — | — |
| 2006-06-06 | $31.45 | $31.45 | 44,400 | — | — |
| 2006-06-05 | $32.88 | $32.88 | 57,800 | — | — |
| 2006-06-02 | $33.27 | $33.27 | 58,700 | — | — |
| 2006-06-01 | $33.99 | $33.99 | 150,300 | — | — |
| 2006-05-31 | $32.18 | $32.18 | 30,500 | — | — |
| 2006-05-30 | $33.10 | $33.10 | 108,000 | — | — |
| 2006-05-26 | $31.38 | $31.38 | 29,300 | — | — |
| 2006-05-25 | $31.42 | $31.42 | 29,700 | — | — |
| 2006-05-24 | $30.39 | $30.39 | 98,200 | — | — |
| 2006-05-23 | $30.34 | $30.34 | 66,800 | — | — |
| 2006-05-22 | $30.32 | $30.32 | 33,400 | — | — |
| 2006-05-19 | $30.57 | $30.57 | 34,400 | — | — |
| 2006-05-18 | $30.81 | $30.81 | 15,400 | — | — |
| 2006-05-17 | $30.45 | $30.45 | 20,200 | — | — |
| 2006-05-16 | $30.12 | $30.12 | 33,100 | — | — |
| 2006-05-15 | $30.04 | $30.04 | 24,000 | — | — |
| 2006-05-12 | $29.98 | $29.98 | 30,200 | — | — |
| 2006-05-11 | $31.58 | $31.58 | 47,800 | — | — |
| 2006-05-10 | $33.17 | $33.17 | 38,100 | — | — |
| 2006-05-09 | $33.18 | $33.18 | 71,200 | — | — |
| 2006-05-08 | $33.10 | $33.10 | 167,600 | — | — |
| 2006-05-05 | $31.72 | $31.72 | 35,000 | — | — |
| 2006-05-04 | $30.24 | $30.24 | 13,500 | — | — |
| 2006-05-03 | $29.51 | $29.51 | 55,100 | — | — |
| 2006-05-02 | $29.48 | $29.48 | 25,700 | — | — |
| 2006-05-01 | $29.21 | $29.21 | 73,300 | — | — |
| 2006-04-28 | $30.33 | $30.33 | 164,300 | — | — |
| 2006-04-27 | $30.76 | $30.76 | 305,700 | — | — |
| 2006-04-26 | $31.21 | $31.21 | 36,300 | — | — |
| 2006-04-25 | $30.95 | $30.95 | 31,900 | — | — |
| 2006-04-24 | $30.34 | $30.34 | 84,700 | — | — |
| 2006-04-21 | $29.89 | $29.89 | 35,600 | — | — |
| 2006-04-20 | $29.75 | $29.75 | 411,700 | — | — |
| 2006-04-19 | $28.00 | $28.00 | 79,100 | — | — |
| 2006-04-18 | $26.97 | $26.97 | 215,100 | — | — |
| 2006-04-17 | $24.28 | $24.28 | 14,000 | — | — |
| 2006-04-13 | $24.22 | $24.22 | 148,700 | — | — |
| 2006-04-12 | $24.16 | $24.16 | 10,800 | — | — |
| 2006-04-11 | $24.20 | $24.20 | 23,300 | — | — |
| 2006-04-10 | $24.19 | $24.19 | 11,800 | — | — |
| 2006-04-07 | $24.45 | $24.45 | 7,600 | — | — |
| 2006-04-06 | $24.87 | $24.87 | 10,800 | — | — |
| 2006-04-05 | $24.22 | $24.22 | 14,900 | — | — |
| 2006-04-04 | $24.73 | $24.73 | 38,100 | — | — |
| 2006-04-03 | $24.52 | $24.52 | 17,800 | — | — |
| 2006-03-31 | $25.05 | $25.05 | 14,700 | — | — |
| 2006-03-30 | $24.60 | $24.60 | 153,300 | — | — |
| 2006-03-29 | $24.43 | $24.43 | 143,900 | — | — |
| 2006-03-28 | $24.39 | $24.39 | 54,200 | — | — |
| 2006-03-27 | $24.56 | $24.56 | 33,200 | — | — |
| 2006-03-24 | $24.51 | $24.51 | 144,500 | — | — |
| 2006-03-23 | $24.19 | $24.19 | 15,200 | — | — |
| 2006-03-22 | $23.59 | $23.59 | 36,400 | — | — |
| 2006-03-21 | $22.86 | $22.86 | 13,100 | — | — |
| 2006-03-20 | $22.79 | $22.79 | 9,400 | — | — |
| 2006-03-17 | $22.50 | $22.50 | 61,700 | — | — |
| 2006-03-16 | $22.37 | $22.37 | 59,600 | — | — |
| 2006-03-15 | $22.51 | $22.51 | 6,100 | — | — |
| 2006-03-14 | $21.97 | $21.97 | 29,300 | — | — |
| 2006-03-13 | $22.36 | $22.36 | 41,800 | — | — |
| 2006-03-10 | $22.56 | $22.56 | 5,300 | — | — |
| 2006-03-09 | $22.32 | $22.32 | 20,400 | — | — |
| 2006-03-08 | $21.52 | $21.52 | 10,600 | — | — |
| 2006-03-07 | $22.51 | $22.51 | 18,800 | — | — |
| 2006-03-06 | $22.98 | $22.98 | 34,400 | — | — |
| 2006-03-03 | $22.81 | $22.81 | 135,200 | — | — |
| 2006-03-02 | $24.10 | $24.10 | 9,700 | — | — |
| 2006-03-01 | $24.47 | $24.47 | 14,700 | — | — |
| 2006-02-28 | $24.68 | $24.68 | 10,900 | — | — |
| 2006-02-27 | $24.49 | $24.49 | 19,300 | — | — |
| 2006-02-24 | $24.12 | $24.12 | 17,000 | — | — |
| 2006-02-23 | $24.21 | $24.21 | 55,900 | — | — |
| 2006-02-22 | $23.05 | $23.05 | 120,100 | — | — |
| 2006-02-21 | $21.95 | $21.95 | 77,800 | — | — |
| 2006-02-17 | $24.77 | $24.77 | 19,200 | — | — |
| 2006-02-16 | $24.50 | $24.50 | 10,000 | — | — |
| 2006-02-15 | $24.24 | $24.24 | 5,800 | — | — |
| 2006-02-14 | $23.39 | $23.39 | 33,000 | — | — |
| 2006-02-13 | $23.50 | $23.50 | 11,000 | — | — |
| 2006-02-10 | $24.20 | $24.20 | 12,600 | — | — |
| 2006-02-09 | $24.77 | $24.77 | 8,800 | — | — |
| 2006-02-08 | $24.35 | $24.35 | 69,600 | — | — |
| 2006-02-07 | $26.02 | $26.02 | 14,600 | — | — |
| 2006-02-06 | $26.57 | $26.57 | 44,300 | — | — |
| 2006-02-03 | $25.69 | $25.69 | 28,100 | — | — |
| 2006-02-02 | $24.44 | $24.44 | 29,100 | — | — |
| 2006-02-01 | $23.84 | $23.84 | 7,800 | — | — |
| 2006-01-31 | $23.58 | $23.58 | 3,000 | — | — |
| 2006-01-30 | $23.63 | $23.63 | 6,000 | — | — |
| 2006-01-27 | $23.79 | $23.79 | 12,700 | — | — |
| 2006-01-26 | $23.79 | $23.79 | 6,800 | — | — |
| 2006-01-25 | $23.65 | $23.65 | 10,700 | — | — |
| 2006-01-24 | $24.43 | $24.43 | 32,800 | — | — |
| 2006-01-23 | $23.07 | $23.07 | 16,500 | — | — |
| 2006-01-20 | $23.30 | $23.30 | 18,600 | — | — |
| 2006-01-19 | $23.12 | $23.12 | 3,000 | — | — |
| 2006-01-18 | $23.19 | $23.19 | 20,200 | — | — |
| 2006-01-17 | $21.94 | $21.94 | 9,300 | — | — |
| 2006-01-13 | $21.35 | $21.35 | 12,700 | — | — |
| 2006-01-12 | $21.61 | $21.61 | 5,700 | — | — |
| 2006-01-11 | $21.75 | $21.75 | 10,400 | — | — |
| 2006-01-10 | $22.67 | $22.67 | 10,300 | — | — |
| 2006-01-09 | $23.05 | $23.05 | 18,500 | — | — |
| 2006-01-06 | $23.85 | $23.85 | 5,900 | — | — |
| 2006-01-05 | $23.83 | $23.83 | 1,500 | — | — |
| 2006-01-04 | $23.97 | $23.97 | 10,800 | — | — |
| 2006-01-03 | $23.82 | $23.82 | 12,100 | — | — |