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
- 1998-05-19 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 | $22.20 | $22.20 | 19,270 | — | — |
| 2006-12-28 | $21.40 | $21.40 | 9,100 | — | — |
| 2006-12-27 | $22.10 | $22.10 | 5,090 | — | — |
| 2006-12-26 | $21.50 | $21.50 | 4,190 | — | — |
| 2006-12-22 | $22.60 | $22.60 | 10,950 | — | — |
| 2006-12-21 | $21.70 | $21.70 | 59,890 | — | — |
| 2006-12-20 | $22.50 | $22.50 | 17,480 | — | — |
| 2006-12-19 | $22.00 | $22.00 | 8,420 | — | — |
| 2006-12-18 | $23.00 | $23.00 | 118,390 | — | — |
| 2006-12-15 | $22.30 | $22.30 | 6,830 | — | — |
| 2006-12-14 | $22.40 | $22.40 | 3,810 | — | — |
| 2006-12-13 | $23.00 | $23.00 | 2,310 | — | — |
| 2006-12-12 | $23.50 | $23.50 | 2,020 | — | — |
| 2006-12-11 | $23.40 | $23.40 | 1,340 | — | — |
| 2006-12-08 | $23.50 | $23.50 | 4,000 | — | — |
| 2006-12-07 | $24.20 | $24.20 | 4,540 | — | — |
| 2006-12-06 | $24.80 | $24.80 | 147,320 | — | — |
| 2006-12-05 | $23.90 | $23.90 | 56,570 | — | — |
| 2006-12-04 | $22.00 | $22.00 | 83,810 | — | — |
| 2006-12-01 | $22.90 | $22.90 | 80,780 | — | — |
| 2006-11-30 | $23.00 | $23.00 | 22,050 | — | — |
| 2006-11-29 | $23.10 | $23.10 | 6,760 | — | — |
| 2006-11-28 | $23.90 | $23.90 | 54,190 | — | — |
| 2006-11-27 | $24.70 | $24.70 | 26,590 | — | — |
| 2006-11-24 | $26.40 | $26.40 | 5,770 | — | — |
| 2006-11-22 | $26.90 | $26.90 | 7,660 | — | — |
| 2006-11-21 | $26.40 | $26.40 | 31,880 | — | — |
| 2006-11-20 | $25.90 | $25.90 | 14,170 | — | — |
| 2006-11-17 | $24.90 | $24.90 | 86,720 | — | — |
| 2006-11-16 | $26.50 | $26.50 | 92,470 | — | — |
| 2006-11-15 | $26.00 | $26.00 | 14,030 | — | — |
| 2006-11-14 | $25.60 | $25.60 | 16,640 | — | — |
| 2006-11-13 | $26.80 | $26.80 | 3,690 | — | — |
| 2006-11-10 | $27.00 | $27.00 | 3,900 | — | — |
| 2006-11-09 | $27.50 | $27.50 | 27,690 | — | — |
| 2006-11-08 | $27.40 | $27.40 | 91,460 | — | — |
| 2006-11-07 | $25.00 | $25.00 | 35,370 | — | — |
| 2006-11-06 | $25.90 | $25.90 | 28,170 | — | — |
| 2006-11-03 | $27.50 | $27.50 | 70,810 | — | — |
| 2006-11-02 | $27.40 | $27.40 | 5,840 | — | — |
| 2006-11-01 | $27.50 | $27.50 | 74,030 | — | — |
| 2006-10-31 | $27.20 | $27.20 | 40,510 | — | — |
| 2006-10-30 | $28.10 | $28.10 | 18,180 | — | — |
| 2006-10-27 | $30.00 | $30.00 | 20,960 | — | — |
| 2006-10-26 | $29.80 | $29.80 | 32,120 | — | — |
| 2006-10-25 | $30.50 | $30.50 | 98,140 | — | — |
| 2006-10-24 | $29.80 | $29.80 | 14,190 | — | — |
| 2006-10-23 | $30.20 | $30.20 | 86,610 | — | — |
| 2006-10-20 | $29.30 | $29.30 | 3,200 | — | — |
| 2006-10-19 | $29.30 | $29.30 | 4,180 | — | — |
| 2006-10-18 | $29.50 | $29.50 | 100,260 | — | — |
| 2006-10-17 | $28.70 | $28.70 | 8,940 | — | — |
| 2006-10-16 | $29.30 | $29.30 | 19,180 | — | — |
| 2006-10-13 | $29.20 | $29.20 | 73,120 | — | — |
| 2006-10-12 | $27.50 | $27.50 | 20,750 | — | — |
| 2006-10-11 | $26.50 | $26.50 | 6,760 | — | — |
| 2006-10-10 | $27.50 | $27.50 | 7,190 | — | — |
| 2006-10-09 | $28.50 | $28.50 | 3,470 | — | — |
| 2006-10-06 | $28.40 | $28.40 | 34,460 | — | — |
| 2006-10-05 | $27.60 | $27.60 | 30,120 | — | — |
| 2006-10-04 | $27.50 | $27.50 | 2,780 | — | — |
| 2006-10-03 | $28.00 | $28.00 | 3,350 | — | — |
| 2006-10-02 | $28.10 | $28.10 | 2,160 | — | — |
| 2006-09-29 | $29.10 | $29.10 | 4,210 | — | — |
| 2006-09-28 | $29.40 | $29.40 | 14,150 | — | — |
| 2006-09-27 | $28.90 | $28.90 | 3,500 | — | — |
| 2006-09-26 | $29.00 | $29.00 | 8,480 | — | — |
| 2006-09-25 | $29.00 | $29.00 | 20,420 | — | — |
| 2006-09-22 | $28.80 | $28.80 | 7,650 | — | — |
| 2006-09-21 | $29.00 | $29.00 | 3,930 | — | — |
| 2006-09-20 | $28.90 | $28.90 | 1,290 | — | — |
| 2006-09-19 | $29.20 | $29.20 | 30,160 | — | — |
| 2006-09-18 | $27.90 | $27.90 | 32,490 | — | — |
| 2006-09-15 | $27.50 | $27.50 | 530 | — | — |
| 2006-09-14 | $27.50 | $27.50 | 3,700 | — | — |
| 2006-09-13 | $27.50 | $27.50 | 19,720 | — | — |
| 2006-09-12 | $27.70 | $27.70 | 750 | — | — |
| 2006-09-11 | $28.10 | $28.10 | 960 | — | — |
| 2006-09-08 | $28.00 | $28.00 | 3,790 | — | — |
| 2006-09-07 | $28.00 | $28.00 | 3,480 | — | — |
| 2006-09-06 | $28.30 | $28.30 | 6,870 | — | — |
| 2006-09-05 | $29.40 | $29.40 | 960 | — | — |
| 2006-09-01 | $30.00 | $30.00 | 35,630 | — | — |
| 2006-08-31 | $29.60 | $29.60 | 26,260 | — | — |
| 2006-08-30 | $29.10 | $29.10 | 4,840 | — | — |
| 2006-08-29 | $29.00 | $29.00 | 71,410 | — | — |
| 2006-08-28 | $29.20 | $29.20 | 7,330 | — | — |
| 2006-08-25 | $29.10 | $29.10 | 7,640 | — | — |
| 2006-08-24 | $29.30 | $29.30 | 47,430 | — | — |
| 2006-08-23 | $27.90 | $27.90 | 5,880 | — | — |
| 2006-08-22 | $27.60 | $27.60 | 8,260 | — | — |
| 2006-08-21 | $27.90 | $27.90 | 35,280 | — | — |
| 2006-08-18 | $27.40 | $27.40 | 6,400 | — | — |
| 2006-08-17 | $27.30 | $27.30 | 21,670 | — | — |
| 2006-08-16 | $27.50 | $27.50 | 9,020 | — | — |
| 2006-08-15 | $28.00 | $28.00 | 11,450 | — | — |
| 2006-08-14 | $28.00 | $28.00 | 11,320 | — | — |
| 2006-08-11 | $28.40 | $28.40 | 220 | — | — |
| 2006-08-10 | $28.50 | $28.50 | 36,750 | — | — |
| 2006-08-09 | $28.50 | $28.50 | 15,630 | — | — |
| 2006-08-08 | $28.60 | $28.60 | 4,880 | — | — |
| 2006-08-07 | $28.80 | $28.80 | 3,460 | — | — |
| 2006-08-04 | $28.70 | $28.70 | 9,960 | — | — |
| 2006-08-03 | $28.60 | $28.60 | 19,360 | — | — |
| 2006-08-02 | $28.00 | $28.00 | 1,140 | — | — |
| 2006-08-01 | $27.90 | $27.90 | 2,440 | — | — |
| 2006-07-31 | $28.00 | $28.00 | 8,520 | — | — |
| 2006-07-28 | $27.90 | $27.90 | 2,800 | — | — |
| 2006-07-27 | $27.90 | $27.90 | 2,420 | — | — |
| 2006-07-26 | $29.00 | $29.00 | 3,310 | — | — |
| 2006-07-25 | $28.60 | $28.60 | 4,270 | — | — |
| 2006-07-24 | $28.80 | $28.80 | 9,110 | — | — |
| 2006-07-21 | $28.60 | $28.60 | 41,940 | — | — |
| 2006-07-20 | $28.90 | $28.90 | 19,770 | — | — |
| 2006-07-19 | $28.00 | $28.00 | 3,680 | — | — |
| 2006-07-18 | $28.00 | $28.00 | 2,940 | — | — |
| 2006-07-17 | $28.30 | $28.30 | 1,350 | — | — |
| 2006-07-14 | $28.70 | $28.70 | 1,140 | — | — |
| 2006-07-13 | $29.20 | $29.20 | 6,890 | — | — |
| 2006-07-12 | $29.70 | $29.70 | 3,320 | — | — |
| 2006-07-11 | $29.50 | $29.50 | 8,300 | — | — |
| 2006-07-10 | $29.50 | $29.50 | 36,290 | — | — |
| 2006-07-07 | $29.80 | $29.80 | 58,540 | — | — |
| 2006-07-06 | $30.00 | $30.00 | 55,760 | — | — |
| 2006-07-05 | $29.90 | $29.90 | 36,720 | — | — |
| 2006-07-03 | $30.00 | $30.00 | 94,830 | — | — |
| 2006-06-30 | $28.60 | $28.60 | 23,710 | — | — |
| 2006-06-29 | $28.40 | $28.40 | 136,840 | — | — |
| 2006-06-28 | $26.30 | $26.30 | 9,780 | — | — |
| 2006-06-27 | $25.70 | $25.70 | 10,290 | — | — |
| 2006-06-26 | $26.00 | $26.00 | 7,220 | — | — |
| 2006-06-23 | $26.40 | $26.40 | 5,350 | — | — |
| 2006-06-22 | $26.50 | $26.50 | 5,360 | — | — |
| 2006-06-21 | $27.00 | $27.00 | 15,180 | — | — |
| 2006-06-20 | $27.30 | $27.30 | 2,730 | — | — |
| 2006-06-19 | $27.70 | $27.70 | 10,820 | — | — |
| 2006-06-16 | $27.80 | $27.80 | 2,270 | — | — |
| 2006-06-15 | $27.80 | $27.80 | 1,680 | — | — |
| 2006-06-14 | $27.80 | $27.80 | 5,940 | — | — |
| 2006-06-13 | $27.90 | $27.90 | 10,960 | — | — |
| 2006-06-12 | $28.40 | $28.40 | 7,710 | — | — |
| 2006-06-09 | $29.20 | $29.20 | 20,550 | — | — |
| 2006-06-08 | $29.30 | $29.30 | 13,040 | — | — |
| 2006-06-07 | $29.10 | $29.10 | 4,010 | — | — |
| 2006-06-06 | $29.10 | $29.10 | 30,920 | — | — |
| 2006-06-05 | $28.90 | $28.90 | 14,000 | — | — |
| 2006-06-02 | $28.70 | $28.70 | 22,070 | — | — |
| 2006-06-01 | $28.50 | $28.50 | 12,070 | — | — |
| 2006-05-31 | $28.20 | $28.20 | 32,090 | — | — |
| 2006-05-30 | $27.70 | $27.70 | 4,360 | — | — |
| 2006-05-26 | $27.50 | $27.50 | 23,770 | — | — |
| 2006-05-25 | $28.00 | $28.00 | 27,000 | — | — |
| 2006-05-24 | $27.80 | $27.80 | 11,910 | — | — |
| 2006-05-23 | $28.50 | $28.50 | 16,320 | — | — |
| 2006-05-22 | $27.50 | $27.50 | 10,830 | — | — |
| 2006-05-19 | $27.50 | $27.50 | 14,600 | — | — |
| 2006-05-18 | $28.10 | $28.10 | 14,130 | — | — |
| 2006-05-17 | $27.70 | $27.70 | 13,300 | — | — |
| 2006-05-16 | $29.00 | $29.00 | 19,090 | — | — |
| 2006-05-15 | $29.50 | $29.50 | 201,150 | — | — |
| 2006-05-12 | $29.50 | $29.50 | 129,410 | — | — |
| 2006-05-11 | $28.00 | $28.00 | 72,420 | — | — |
| 2006-05-10 | $28.10 | $28.10 | 10,200 | — | — |
| 2006-05-09 | $28.40 | $28.40 | 30,660 | — | — |
| 2006-05-08 | $27.50 | $27.50 | 31,700 | — | — |
| 2006-05-05 | $27.50 | $27.50 | 13,370 | — | — |
| 2006-05-04 | $28.00 | $28.00 | 16,200 | — | — |
| 2006-05-03 | $27.40 | $27.40 | 5,470 | — | — |
| 2006-05-02 | $27.50 | $27.50 | 12,440 | — | — |
| 2006-05-01 | $27.50 | $27.50 | 5,750 | — | — |
| 2006-04-28 | $29.50 | $29.50 | 3,490 | — | — |
| 2006-04-27 | $29.90 | $29.90 | 4,110 | — | — |
| 2006-04-26 | $30.00 | $30.00 | 20,320 | — | — |
| 2006-04-25 | $29.90 | $29.90 | 19,970 | — | — |
| 2006-04-24 | $29.50 | $29.50 | 2,210 | — | — |
| 2006-04-21 | $29.90 | $29.90 | 8,090 | — | — |
| 2006-04-20 | $30.50 | $30.50 | 10,830 | — | — |
| 2006-04-19 | $29.90 | $29.90 | 3,490 | — | — |
| 2006-04-18 | $29.90 | $29.90 | 23,530 | — | — |
| 2006-04-17 | $29.00 | $29.00 | 8,610 | — | — |
| 2006-04-13 | $29.90 | $29.90 | 8,200 | — | — |
| 2006-04-12 | $30.50 | $30.50 | 23,720 | — | — |
| 2006-04-11 | $30.80 | $30.80 | 14,680 | — | — |
| 2006-04-10 | $30.70 | $30.70 | 14,020 | — | — |
| 2006-04-07 | $30.60 | $30.60 | 36,140 | — | — |
| 2006-04-06 | $30.00 | $30.00 | 53,420 | — | — |
| 2006-04-05 | $30.50 | $30.50 | 297,040 | — | — |
| 2006-04-04 | $27.50 | $27.50 | 98,820 | — | — |
| 2006-04-03 | $26.20 | $26.20 | 48,670 | — | — |
| 2006-03-31 | $26.10 | $26.10 | 3,870 | — | — |
| 2006-03-30 | $26.10 | $26.10 | 37,330 | — | — |
| 2006-03-29 | $25.00 | $25.00 | 105,470 | — | — |
| 2006-03-28 | $26.00 | $26.00 | 4,970 | — | — |
| 2006-03-27 | $26.90 | $26.90 | 8,860 | — | — |
| 2006-03-24 | $27.50 | $27.50 | 11,930 | — | — |
| 2006-03-23 | $27.90 | $27.90 | 3,760 | — | — |
| 2006-03-22 | $27.90 | $27.90 | 3,560 | — | — |
| 2006-03-21 | $27.10 | $27.10 | 50,520 | — | — |
| 2006-03-20 | $27.30 | $27.30 | 1,320 | — | — |
| 2006-03-17 | $27.30 | $27.30 | 2,690 | — | — |
| 2006-03-16 | $27.60 | $27.60 | 15,840 | — | — |
| 2006-03-15 | $27.90 | $27.90 | 330 | — | — |
| 2006-03-14 | $27.90 | $27.90 | 5,090 | — | — |
| 2006-03-13 | $26.50 | $26.50 | 66,300 | — | — |
| 2006-03-10 | $27.00 | $27.00 | 3,940 | — | — |
| 2006-03-09 | $28.50 | $28.50 | 11,560 | — | — |
| 2006-03-08 | $28.00 | $28.00 | 23,840 | — | — |
| 2006-03-07 | $28.40 | $28.40 | 18,440 | — | — |
| 2006-03-06 | $29.50 | $29.50 | 11,600 | — | — |
| 2006-03-03 | $27.80 | $27.80 | 5,140 | — | — |
| 2006-03-02 | $29.10 | $29.10 | 48,680 | — | — |
| 2006-03-01 | $25.00 | $25.00 | 2,770 | — | — |
| 2006-02-28 | $25.30 | $25.30 | 1,980 | — | — |
| 2006-02-27 | $24.60 | $24.60 | 7,920 | — | — |
| 2006-02-24 | $25.50 | $25.50 | 19,950 | — | — |
| 2006-02-23 | $24.00 | $24.00 | 3,720 | — | — |
| 2006-02-22 | $24.00 | $24.00 | 3,460 | — | — |
| 2006-02-21 | $23.50 | $23.50 | 3,730 | — | — |
| 2006-02-17 | $23.60 | $23.60 | 7,700 | — | — |
| 2006-02-16 | $23.30 | $23.30 | 2,180 | — | — |
| 2006-02-15 | $22.60 | $22.60 | 31,710 | — | — |
| 2006-02-14 | $23.90 | $23.90 | 51,400 | — | — |
| 2006-02-13 | $23.20 | $23.20 | 171,950 | — | — |
| 2006-02-10 | $22.50 | $22.50 | 244,940 | — | — |
| 2006-02-09 | $21.00 | $21.00 | 2,850 | — | — |
| 2006-02-08 | $23.00 | $23.00 | 5,170 | — | — |
| 2006-02-07 | $22.10 | $22.10 | 5,340 | — | — |
| 2006-02-06 | $24.10 | $24.10 | 1,190 | — | — |
| 2006-02-03 | $24.40 | $24.40 | 8,060 | — | — |
| 2006-02-02 | $24.00 | $24.00 | 7,480 | — | — |
| 2006-02-01 | $21.60 | $21.60 | 7,860 | — | — |
| 2006-01-31 | $23.00 | $23.00 | 10,410 | — | — |
| 2006-01-30 | $24.80 | $24.80 | 14,380 | — | — |
| 2006-01-27 | $26.00 | $26.00 | 2,090 | — | — |
| 2006-01-26 | $27.40 | $27.40 | 7,120 | — | — |
| 2006-01-25 | $27.00 | $27.00 | 5,620 | — | — |
| 2006-01-24 | $26.00 | $26.00 | 9,260 | — | — |
| 2006-01-23 | $26.00 | $26.00 | 9,020 | — | — |
| 2006-01-20 | $27.10 | $27.10 | 7,140 | — | — |
| 2006-01-19 | $30.00 | $30.00 | 13,040 | — | — |
| 2006-01-18 | $26.00 | $26.00 | 9,650 | — | — |
| 2006-01-17 | $26.00 | $26.00 | 10,000 | — | — |
| 2006-01-13 | $28.80 | $28.80 | 16,960 | — | — |
| 2006-01-12 | $29.20 | $29.20 | 9,490 | — | — |
| 2006-01-11 | $30.60 | $30.60 | 29,600 | — | — |
| 2006-01-10 | $31.30 | $31.30 | 35,260 | — | — |
| 2006-01-09 | $27.10 | $27.10 | 45,260 | — | — |
| 2006-01-06 | $26.00 | $26.00 | 20,030 | — | — |
| 2006-01-05 | $25.90 | $25.90 | 30,160 | — | — |
| 2006-01-04 | $24.00 | $24.00 | 14,120 | — | — |
| 2006-01-03 | $21.80 | $21.80 | 10,310 | — | — |