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
- 1998-11-16 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 | $25.63 | $54.33 | 46,100 | — | — |
| 2006-12-28 | $25.50 | $54.05 | 56,700 | — | — |
| 2006-12-27 | $25.34 | $53.72 | 41,000 | — | — |
| 2006-12-26 | $25.09 | $53.19 | 39,400 | — | — |
| 2006-12-22 | $24.91 | $52.80 | 22,300 | — | — |
| 2006-12-21 | $24.95 | $52.89 | 71,100 | — | — |
| 2006-12-20 | $24.89 | $52.76 | 78,300 | — | — |
| 2006-12-19 | $25.21 | $53.44 | 78,000 | — | — |
| 2006-12-18 | $24.95 | $52.89 | 56,300 | — | — |
| 2006-12-15 | $24.81 | $52.59 | 134,300 | — | — |
| 2006-12-14 | $24.94 | $52.87 | 43,400 | — | — |
| 2006-12-13 | $24.85 | $52.68 | 122,300 | — | — |
| 2006-12-12 | $24.45 | $51.83 | 69,700 | — | — |
| 2006-12-11 | $24.12 | $51.13 | 49,300 | — | — |
| 2006-12-08 | $23.74 | $50.32 | 46,300 | — | — |
| 2006-12-07 | $23.63 | $50.09 | 107,400 | — | — |
| 2006-12-06 | $23.48 | $49.77 | 89,500 | — | — |
| 2006-12-05 | $23.13 | $49.03 | 58,900 | — | — |
| 2006-12-04 | $22.95 | $48.65 | 68,500 | — | — |
| 2006-12-01 | $22.60 | $47.91 | 75,300 | — | — |
| 2006-11-30 | $22.67 | $48.06 | 52,300 | — | — |
| 2006-11-29 | $22.67 | $48.06 | 50,400 | — | — |
| 2006-11-28 | $22.59 | $47.89 | 56,700 | — | — |
| 2006-11-27 | $22.27 | $47.21 | 170,800 | — | — |
| 2006-11-24 | $22.76 | $48.25 | 44,500 | — | — |
| 2006-11-22 | $23.04 | $48.84 | 77,400 | — | — |
| 2006-11-21 | $23.22 | $49.22 | 186,900 | — | — |
| 2006-11-20 | $23.24 | $49.26 | 72,700 | — | — |
| 2006-11-17 | $23.00 | $48.76 | 121,000 | — | — |
| 2006-11-16 | $24.46 | $48.73 | 64,700 | — | — |
| 2006-11-15 | $24.70 | $49.21 | 37,000 | — | — |
| 2006-11-14 | $24.44 | $48.69 | 61,900 | — | — |
| 2006-11-13 | $24.33 | $48.47 | 48,200 | — | — |
| 2006-11-10 | $24.23 | $48.27 | 99,000 | — | — |
| 2006-11-09 | $24.34 | $48.49 | 90,100 | — | — |
| 2006-11-08 | $24.33 | $48.47 | 38,600 | — | — |
| 2006-11-07 | $24.18 | $48.17 | 58,000 | — | — |
| 2006-11-06 | $24.33 | $48.47 | 197,200 | — | — |
| 2006-11-03 | $24.20 | $48.21 | 87,700 | — | — |
| 2006-11-02 | $23.58 | $46.98 | 37,200 | — | — |
| 2006-11-01 | $23.59 | $47.00 | 94,300 | — | — |
| 2006-10-31 | $23.55 | $46.92 | 95,600 | — | — |
| 2006-10-30 | $23.55 | $46.92 | 126,100 | — | — |
| 2006-10-27 | $23.57 | $46.96 | 97,700 | — | — |
| 2006-10-26 | $23.54 | $46.90 | 109,400 | — | — |
| 2006-10-25 | $23.23 | $46.28 | 59,500 | — | — |
| 2006-10-24 | $23.25 | $46.32 | 55,000 | — | — |
| 2006-10-23 | $23.26 | $46.34 | 92,000 | — | — |
| 2006-10-20 | $23.11 | $46.04 | 103,000 | — | — |
| 2006-10-19 | $23.32 | $46.46 | 124,700 | — | — |
| 2006-10-18 | $23.25 | $46.32 | 95,200 | — | — |
| 2006-10-17 | $23.44 | $46.70 | 29,700 | — | — |
| 2006-10-16 | $23.71 | $47.24 | 66,100 | — | — |
| 2006-10-13 | $23.62 | $47.06 | 62,800 | — | — |
| 2006-10-12 | $23.40 | $46.62 | 55,500 | — | — |
| 2006-10-11 | $23.11 | $46.04 | 49,000 | — | — |
| 2006-10-10 | $23.11 | $46.04 | 57,300 | — | — |
| 2006-10-09 | $22.80 | $45.42 | 73,300 | — | — |
| 2006-10-06 | $23.01 | $45.84 | 52,700 | — | — |
| 2006-10-05 | $23.41 | $46.64 | 118,900 | — | — |
| 2006-10-04 | $23.35 | $46.52 | 99,900 | — | — |
| 2006-10-03 | $22.50 | $44.83 | 99,800 | — | — |
| 2006-10-02 | $22.71 | $45.25 | 30,900 | — | — |
| 2006-09-29 | $22.32 | $44.47 | 32,900 | — | — |
| 2006-09-28 | $22.59 | $45.01 | 53,100 | — | — |
| 2006-09-27 | $21.99 | $43.81 | 50,800 | — | — |
| 2006-09-26 | $22.24 | $44.31 | 120,200 | — | — |
| 2006-09-25 | $22.17 | $44.17 | 89,200 | — | — |
| 2006-09-22 | $22.26 | $44.35 | 37,600 | — | — |
| 2006-09-21 | $22.35 | $44.53 | 158,100 | — | — |
| 2006-09-20 | $22.61 | $45.05 | 173,100 | — | — |
| 2006-09-19 | $22.53 | $44.89 | 67,800 | — | — |
| 2006-09-18 | $22.94 | $45.70 | 22,900 | — | — |
| 2006-09-15 | $22.70 | $45.23 | 34,500 | — | — |
| 2006-09-14 | $22.74 | $45.31 | 136,200 | — | — |
| 2006-09-13 | $22.89 | $45.60 | 153,300 | — | — |
| 2006-09-12 | $22.98 | $45.78 | 48,100 | — | — |
| 2006-09-11 | $22.61 | $45.05 | 79,400 | — | — |
| 2006-09-08 | $22.91 | $45.64 | 37,800 | — | — |
| 2006-09-07 | $22.93 | $45.68 | 38,400 | — | — |
| 2006-09-06 | $23.16 | $46.14 | 60,200 | — | — |
| 2006-09-05 | $23.29 | $46.40 | 50,700 | — | — |
| 2006-09-01 | $23.00 | $45.82 | 42,600 | — | — |
| 2006-08-31 | $22.65 | $45.13 | 103,700 | — | — |
| 2006-08-30 | $22.90 | $45.62 | 45,600 | — | — |
| 2006-08-29 | $22.90 | $45.62 | 110,000 | — | — |
| 2006-08-28 | $22.73 | $45.29 | 68,200 | — | — |
| 2006-08-25 | $22.46 | $44.75 | 111,700 | — | — |
| 2006-08-24 | $22.35 | $44.53 | 104,400 | — | — |
| 2006-08-23 | $22.29 | $44.41 | 103,100 | — | — |
| 2006-08-22 | $23.39 | $46.60 | 84,400 | — | — |
| 2006-08-21 | $23.98 | $47.78 | 94,600 | — | — |
| 2006-08-18 | $24.22 | $48.25 | 54,800 | — | — |
| 2006-08-17 | $24.02 | $47.86 | 59,700 | — | — |
| 2006-08-16 | $24.12 | $48.05 | 114,700 | — | — |
| 2006-08-15 | $23.10 | $46.02 | 36,400 | — | — |
| 2006-08-14 | $22.69 | $45.21 | 50,900 | — | — |
| 2006-08-11 | $22.80 | $45.42 | 35,600 | — | — |
| 2006-08-10 | $23.24 | $46.30 | 67,900 | — | — |
| 2006-08-09 | $22.70 | $45.23 | 48,800 | — | — |
| 2006-08-08 | $22.80 | $45.42 | 80,100 | — | — |
| 2006-08-07 | $22.65 | $45.13 | 72,700 | — | — |
| 2006-08-04 | $22.45 | $44.73 | 78,800 | — | — |
| 2006-08-03 | $22.38 | $44.59 | 77,800 | — | — |
| 2006-08-02 | $21.89 | $43.61 | 52,400 | — | — |
| 2006-08-01 | $21.51 | $42.85 | 42,200 | — | — |
| 2006-07-31 | $21.70 | $43.23 | 50,000 | — | — |
| 2006-07-28 | $21.70 | $43.23 | 35,200 | — | — |
| 2006-07-27 | $20.93 | $41.70 | 44,000 | — | — |
| 2006-07-26 | $20.78 | $41.40 | 45,900 | — | — |
| 2006-07-25 | $20.78 | $41.40 | 25,100 | — | — |
| 2006-07-24 | $21.04 | $41.92 | 68,700 | — | — |
| 2006-07-21 | $20.75 | $41.34 | 37,100 | — | — |
| 2006-07-20 | $20.90 | $41.64 | 53,400 | — | — |
| 2006-07-19 | $21.35 | $42.54 | 52,100 | — | — |
| 2006-07-18 | $20.65 | $41.14 | 65,300 | — | — |
| 2006-07-17 | $19.96 | $39.77 | 53,400 | — | — |
| 2006-07-14 | $19.95 | $39.75 | 79,400 | — | — |
| 2006-07-13 | $19.98 | $39.81 | 59,400 | — | — |
| 2006-07-12 | $20.68 | $41.20 | 52,200 | — | — |
| 2006-07-11 | $21.20 | $42.24 | 59,400 | — | — |
| 2006-07-10 | $21.11 | $42.06 | 44,900 | — | — |
| 2006-07-07 | $20.64 | $41.12 | 57,600 | — | — |
| 2006-07-06 | $20.60 | $41.04 | 50,400 | — | — |
| 2006-07-05 | $20.32 | $40.48 | 124,800 | — | — |
| 2006-07-03 | $21.61 | $43.05 | 48,000 | — | — |
| 2006-06-30 | $21.10 | $42.04 | 100,700 | — | — |
| 2006-06-29 | $20.60 | $41.04 | 92,800 | — | — |
| 2006-06-28 | $19.74 | $39.33 | 52,300 | — | — |
| 2006-06-27 | $19.65 | $39.15 | 50,700 | — | — |
| 2006-06-26 | $19.91 | $39.67 | 217,600 | — | — |
| 2006-06-23 | $19.92 | $39.69 | 78,400 | — | — |
| 2006-06-22 | $19.75 | $39.35 | 175,700 | — | — |
| 2006-06-21 | $19.78 | $39.41 | 73,200 | — | — |
| 2006-06-20 | $19.50 | $38.85 | 81,200 | — | — |
| 2006-06-19 | $19.57 | $38.99 | 73,800 | — | — |
| 2006-06-16 | $19.66 | $39.17 | 131,300 | — | — |
| 2006-06-15 | $20.50 | $40.84 | 73,400 | — | — |
| 2006-06-14 | $19.45 | $38.75 | 161,200 | — | — |
| 2006-06-13 | $18.89 | $37.63 | 106,600 | — | — |
| 2006-06-12 | $19.15 | $38.15 | 69,500 | — | — |
| 2006-06-09 | $20.08 | $40.01 | 111,200 | — | — |
| 2006-06-08 | $20.49 | $40.82 | 218,500 | — | — |
| 2006-06-07 | $21.06 | $41.96 | 164,700 | — | — |
| 2006-06-06 | $20.69 | $41.22 | 151,900 | — | — |
| 2006-06-05 | $20.12 | $40.09 | 153,200 | — | — |
| 2006-06-02 | $21.20 | $42.24 | 279,800 | — | — |
| 2006-06-01 | $20.06 | $39.97 | 172,300 | — | — |
| 2006-05-31 | $18.84 | $37.54 | 199,000 | — | — |
| 2006-05-30 | $18.85 | $37.56 | 435,500 | — | — |
| 2006-05-26 | $21.33 | $39.95 | 187,900 | — | — |
| 2006-05-25 | $20.20 | $37.84 | 125,500 | — | — |
| 2006-05-24 | $19.30 | $36.15 | 428,300 | — | — |
| 2006-05-23 | $19.33 | $36.21 | 205,000 | — | — |
| 2006-05-22 | $19.85 | $37.18 | 249,600 | — | — |
| 2006-05-19 | $21.42 | $40.12 | 176,000 | — | — |
| 2006-05-18 | $21.18 | $39.67 | 154,800 | — | — |
| 2006-05-17 | $21.05 | $39.43 | 141,800 | — | — |
| 2006-05-16 | $22.44 | $42.03 | 118,700 | — | — |
| 2006-05-15 | $22.10 | $41.40 | 129,800 | — | — |
| 2006-05-12 | $22.45 | $42.05 | 611,700 | — | — |
| 2006-05-11 | $24.05 | $45.05 | 120,100 | — | — |
| 2006-05-10 | $24.46 | $45.82 | 58,300 | — | — |
| 2006-05-09 | $24.50 | $45.89 | 92,600 | — | — |
| 2006-05-08 | $24.36 | $45.63 | 95,500 | — | — |
| 2006-05-05 | $24.48 | $45.85 | 47,300 | — | — |
| 2006-05-04 | $24.70 | $46.27 | 58,200 | — | — |
| 2006-05-03 | $24.38 | $45.67 | 35,500 | — | — |
| 2006-05-02 | $24.35 | $45.61 | 41,800 | — | — |
| 2006-05-01 | $24.41 | $45.72 | 41,500 | — | — |
| 2006-04-28 | $24.50 | $45.89 | 91,100 | — | — |
| 2006-04-27 | $24.99 | $46.81 | 59,900 | — | — |
| 2006-04-26 | $24.86 | $46.57 | 110,400 | — | — |
| 2006-04-25 | $24.32 | $45.55 | 64,300 | — | — |
| 2006-04-24 | $24.44 | $45.78 | 60,000 | — | — |
| 2006-04-21 | $24.72 | $46.30 | 78,200 | — | — |
| 2006-04-20 | $24.33 | $45.57 | 63,600 | — | — |
| 2006-04-19 | $24.65 | $46.17 | 72,300 | — | — |
| 2006-04-18 | $24.67 | $46.21 | 134,400 | — | — |
| 2006-04-17 | $24.32 | $45.55 | 58,600 | — | — |
| 2006-04-13 | $24.02 | $44.99 | 70,300 | — | — |
| 2006-04-12 | $24.68 | $46.23 | 69,100 | — | — |
| 2006-04-11 | $24.24 | $45.40 | 82,700 | — | — |
| 2006-04-10 | $24.12 | $45.18 | 70,500 | — | — |
| 2006-04-07 | $24.30 | $45.52 | 90,800 | — | — |
| 2006-04-06 | $24.44 | $45.78 | 82,700 | — | — |
| 2006-04-05 | $24.65 | $46.17 | 116,300 | — | — |
| 2006-04-04 | $25.14 | $47.09 | 95,700 | — | — |
| 2006-04-03 | $25.03 | $46.88 | 138,100 | — | — |
| 2006-03-31 | $24.70 | $46.27 | 199,400 | — | — |
| 2006-03-30 | $24.89 | $46.62 | 310,500 | — | — |
| 2006-03-29 | $24.08 | $45.10 | 146,000 | — | — |
| 2006-03-28 | $24.38 | $45.67 | 347,900 | — | — |
| 2006-03-27 | $24.16 | $45.25 | 198,400 | — | — |
| 2006-03-24 | $23.00 | $43.08 | 70,300 | — | — |
| 2006-03-23 | $23.59 | $44.19 | 76,400 | — | — |
| 2006-03-22 | $24.22 | $45.37 | 23,900 | — | — |
| 2006-03-21 | $23.55 | $44.11 | 56,100 | — | — |
| 2006-03-20 | $24.04 | $45.03 | 67,100 | — | — |
| 2006-03-17 | $24.38 | $45.67 | 63,700 | — | — |
| 2006-03-16 | $24.98 | $46.79 | 179,800 | — | — |
| 2006-03-15 | $24.61 | $46.10 | 71,600 | — | — |
| 2006-03-14 | $24.01 | $44.97 | 79,800 | — | — |
| 2006-03-13 | $23.48 | $43.98 | 66,900 | — | — |
| 2006-03-10 | $23.89 | $44.75 | 23,700 | — | — |
| 2006-03-09 | $23.60 | $44.21 | 31,300 | — | — |
| 2006-03-08 | $23.78 | $44.54 | 76,600 | — | — |
| 2006-03-07 | $23.24 | $43.53 | 67,500 | — | — |
| 2006-03-06 | $23.92 | $44.81 | 76,600 | — | — |
| 2006-03-03 | $24.15 | $45.24 | 30,900 | — | — |
| 2006-03-02 | $24.42 | $45.74 | 36,400 | — | — |
| 2006-03-01 | $24.06 | $45.07 | 98,100 | — | — |
| 2006-02-28 | $23.51 | $44.04 | 47,900 | — | — |
| 2006-02-27 | $23.41 | $43.85 | 59,800 | — | — |
| 2006-02-24 | $23.26 | $43.57 | 52,600 | — | — |
| 2006-02-23 | $23.24 | $43.53 | 79,300 | — | — |
| 2006-02-22 | $23.65 | $44.30 | 78,900 | — | — |
| 2006-02-21 | $23.70 | $44.39 | 106,000 | — | — |
| 2006-02-17 | $25.01 | $46.85 | 127,800 | — | — |
| 2006-02-16 | $25.50 | $47.76 | 64,400 | — | — |
| 2006-02-15 | $25.03 | $46.88 | 61,500 | — | — |
| 2006-02-14 | $24.94 | $46.72 | 113,400 | — | — |
| 2006-02-13 | $24.82 | $46.49 | 131,400 | — | — |
| 2006-02-10 | $24.70 | $46.27 | 43,100 | — | — |
| 2006-02-09 | $24.29 | $45.50 | 53,100 | — | — |
| 2006-02-08 | $24.13 | $45.20 | 90,500 | — | — |
| 2006-02-07 | $23.98 | $44.92 | 61,000 | — | — |
| 2006-02-06 | $24.25 | $45.42 | 158,900 | — | — |
| 2006-02-03 | $23.35 | $43.74 | 37,700 | — | — |
| 2006-02-02 | $22.80 | $42.71 | 41,500 | — | — |
| 2006-02-01 | $23.02 | $43.12 | 84,600 | — | — |
| 2006-01-31 | $23.73 | $44.45 | 62,900 | — | — |
| 2006-01-30 | $23.52 | $44.06 | 44,100 | — | — |
| 2006-01-27 | $23.10 | $43.27 | 67,800 | — | — |
| 2006-01-26 | $23.06 | $43.19 | 50,600 | — | — |
| 2006-01-25 | $22.58 | $42.30 | 39,800 | — | — |
| 2006-01-24 | $22.59 | $42.31 | 59,200 | — | — |
| 2006-01-23 | $22.11 | $41.41 | 47,900 | — | — |
| 2006-01-20 | $21.65 | $40.55 | 97,900 | — | — |
| 2006-01-19 | $21.66 | $40.57 | 59,500 | — | — |
| 2006-01-18 | $21.06 | $39.45 | 70,000 | — | — |
| 2006-01-17 | $20.92 | $39.19 | 119,000 | — | — |
| 2006-01-13 | $21.14 | $39.60 | 75,600 | — | — |
| 2006-01-12 | $21.02 | $39.37 | 70,500 | — | — |
| 2006-01-11 | $20.58 | $38.55 | 82,300 | — | — |
| 2006-01-10 | $20.64 | $38.66 | 68,400 | — | — |
| 2006-01-09 | $20.86 | $39.07 | 59,900 | — | — |
| 2006-01-06 | $20.93 | $39.20 | 81,400 | — | — |
| 2006-01-05 | $20.75 | $38.87 | 39,500 | — | — |
| 2006-01-04 | $20.66 | $38.70 | 42,200 | — | — |
| 2006-01-03 | $20.71 | $38.79 | 87,000 | — | — |