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
- 1994-08-10 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 | $22.70 | $24.78 | 2,053,400 | — | — |
| 2006-12-28 | $22.50 | $24.56 | 1,280,900 | — | — |
| 2006-12-27 | $22.32 | $24.36 | 820,200 | — | — |
| 2006-12-26 | $22.02 | $24.04 | 875,000 | — | — |
| 2006-12-22 | $21.91 | $23.92 | 3,027,100 | — | — |
| 2006-12-21 | $22.25 | $24.29 | 1,492,700 | — | — |
| 2006-12-20 | $21.56 | $23.53 | 701,400 | — | — |
| 2006-12-19 | $21.70 | $23.69 | 1,706,200 | — | — |
| 2006-12-18 | $21.99 | $24.00 | 1,098,400 | — | — |
| 2006-12-15 | $22.02 | $24.04 | 2,270,000 | — | — |
| 2006-12-14 | $21.90 | $23.90 | 1,853,400 | — | — |
| 2006-12-13 | $21.40 | $23.36 | 1,692,100 | — | — |
| 2006-12-12 | $21.25 | $23.19 | 1,121,700 | — | — |
| 2006-12-11 | $21.14 | $23.07 | 1,609,500 | — | — |
| 2006-12-08 | $20.57 | $22.45 | 1,208,600 | — | — |
| 2006-12-07 | $20.52 | $22.40 | 2,240,100 | — | — |
| 2006-12-06 | $20.95 | $22.87 | 1,171,300 | — | — |
| 2006-12-05 | $21.18 | $23.12 | 2,093,600 | — | — |
| 2006-12-04 | $21.44 | $23.40 | 1,452,000 | — | — |
| 2006-12-01 | $21.59 | $23.57 | 755,000 | — | — |
| 2006-11-30 | $21.81 | $23.81 | 1,224,400 | — | — |
| 2006-11-29 | $21.82 | $23.82 | 891,100 | — | — |
| 2006-11-28 | $21.75 | $23.74 | 1,027,700 | — | — |
| 2006-11-27 | $21.77 | $23.76 | 1,134,500 | — | — |
| 2006-11-24 | $22.52 | $24.58 | 182,700 | — | — |
| 2006-11-22 | $22.74 | $24.82 | 822,700 | — | — |
| 2006-11-21 | $22.15 | $24.18 | 2,245,900 | — | — |
| 2006-11-20 | $23.10 | $25.21 | 1,053,700 | — | — |
| 2006-11-17 | $23.60 | $25.76 | 662,200 | — | — |
| 2006-11-16 | $23.81 | $25.99 | 961,600 | — | — |
| 2006-11-15 | $24.09 | $26.29 | 898,600 | — | — |
| 2006-11-14 | $24.17 | $26.38 | 845,500 | — | — |
| 2006-11-13 | $23.94 | $26.13 | 910,100 | — | — |
| 2006-11-10 | $23.61 | $25.77 | 625,600 | — | — |
| 2006-11-09 | $23.33 | $25.47 | 988,300 | — | — |
| 2006-11-08 | $23.40 | $25.54 | 1,295,900 | — | — |
| 2006-11-07 | $23.39 | $25.53 | 1,138,400 | — | — |
| 2006-11-06 | $23.04 | $25.15 | 540,400 | — | — |
| 2006-11-03 | $22.55 | $24.61 | 704,900 | — | — |
| 2006-11-02 | $22.53 | $24.59 | 1,069,300 | — | — |
| 2006-11-01 | $22.46 | $24.52 | 869,200 | — | — |
| 2006-10-31 | $23.14 | $25.26 | 719,100 | — | — |
| 2006-10-30 | $23.48 | $25.53 | 616,300 | — | — |
| 2006-10-27 | $23.48 | $25.53 | 691,400 | — | — |
| 2006-10-26 | $23.58 | $25.64 | 957,000 | — | — |
| 2006-10-25 | $23.30 | $25.34 | 1,110,500 | — | — |
| 2006-10-24 | $22.92 | $24.92 | 964,400 | — | — |
| 2006-10-23 | $23.31 | $25.35 | 636,100 | — | — |
| 2006-10-20 | $23.58 | $25.64 | 514,100 | — | — |
| 2006-10-19 | $23.74 | $25.81 | 935,800 | — | — |
| 2006-10-18 | $23.30 | $25.34 | 1,593,800 | — | — |
| 2006-10-17 | $23.49 | $25.54 | 5,301,200 | — | — |
| 2006-10-16 | $25.22 | $27.42 | 2,109,300 | — | — |
| 2006-10-13 | $24.22 | $26.34 | 930,000 | — | — |
| 2006-10-12 | $24.04 | $26.14 | 1,543,200 | — | — |
| 2006-10-11 | $23.75 | $25.82 | 2,419,800 | — | — |
| 2006-10-10 | $22.78 | $24.77 | 935,100 | — | — |
| 2006-10-09 | $22.71 | $24.69 | 1,404,600 | — | — |
| 2006-10-06 | $23.12 | $25.14 | 676,200 | — | — |
| 2006-10-05 | $23.28 | $25.31 | 583,800 | — | — |
| 2006-10-04 | $23.28 | $25.31 | 1,029,500 | — | — |
| 2006-10-03 | $22.77 | $24.76 | 1,094,400 | — | — |
| 2006-10-02 | $23.37 | $25.41 | 688,900 | — | — |
| 2006-09-29 | $23.84 | $25.92 | 642,100 | — | — |
| 2006-09-28 | $24.01 | $26.11 | 717,800 | — | — |
| 2006-09-27 | $23.89 | $25.98 | 429,600 | — | — |
| 2006-09-26 | $23.89 | $25.98 | 680,400 | — | — |
| 2006-09-25 | $23.51 | $25.56 | 735,500 | — | — |
| 2006-09-22 | $23.24 | $25.27 | 840,900 | — | — |
| 2006-09-21 | $23.88 | $25.97 | 733,400 | — | — |
| 2006-09-20 | $23.89 | $25.98 | 724,600 | — | — |
| 2006-09-19 | $23.94 | $26.03 | 491,600 | — | — |
| 2006-09-18 | $24.02 | $26.12 | 559,900 | — | — |
| 2006-09-15 | $24.44 | $26.57 | 1,219,400 | — | — |
| 2006-09-14 | $24.22 | $26.34 | 512,300 | — | — |
| 2006-09-13 | $24.44 | $26.57 | 1,358,700 | — | — |
| 2006-09-12 | $24.21 | $26.32 | 1,812,900 | — | — |
| 2006-09-11 | $23.19 | $25.22 | 1,414,300 | — | — |
| 2006-09-08 | $23.84 | $25.92 | 753,100 | — | — |
| 2006-09-07 | $23.91 | $26.00 | 1,268,700 | — | — |
| 2006-09-06 | $24.01 | $26.11 | 1,439,000 | — | — |
| 2006-09-05 | $24.88 | $27.05 | 855,800 | — | — |
| 2006-09-01 | $24.66 | $26.81 | 438,400 | — | — |
| 2006-08-31 | $24.87 | $27.04 | 1,133,900 | — | — |
| 2006-08-30 | $24.65 | $26.80 | 847,300 | — | — |
| 2006-08-29 | $24.41 | $26.54 | 1,369,000 | — | — |
| 2006-08-28 | $23.58 | $25.64 | 709,800 | — | — |
| 2006-08-25 | $23.14 | $25.16 | 859,000 | — | — |
| 2006-08-24 | $23.41 | $25.45 | 328,600 | — | — |
| 2006-08-23 | $23.25 | $25.28 | 681,500 | — | — |
| 2006-08-22 | $23.53 | $25.59 | 410,900 | — | — |
| 2006-08-21 | $23.38 | $25.42 | 469,500 | — | — |
| 2006-08-18 | $23.72 | $25.79 | 1,185,200 | — | — |
| 2006-08-17 | $23.48 | $25.53 | 1,209,700 | — | — |
| 2006-08-16 | $22.75 | $24.74 | 1,204,000 | — | — |
| 2006-08-15 | $21.60 | $23.49 | 813,000 | — | — |
| 2006-08-14 | $21.42 | $23.29 | 761,400 | — | — |
| 2006-08-11 | $21.12 | $22.96 | 375,700 | — | — |
| 2006-08-10 | $21.34 | $23.20 | 528,100 | — | — |
| 2006-08-09 | $21.43 | $23.30 | 1,011,100 | — | — |
| 2006-08-08 | $21.44 | $23.31 | 650,700 | — | — |
| 2006-08-07 | $21.55 | $23.43 | 456,800 | — | — |
| 2006-08-04 | $21.44 | $23.31 | 1,030,100 | — | — |
| 2006-08-03 | $21.11 | $22.95 | 960,000 | — | — |
| 2006-08-02 | $21.25 | $23.11 | 946,200 | — | — |
| 2006-08-01 | $21.26 | $23.02 | 991,000 | — | — |
| 2006-07-31 | $21.87 | $23.68 | 1,338,800 | — | — |
| 2006-07-28 | $21.25 | $23.01 | 643,400 | — | — |
| 2006-07-27 | $21.04 | $22.78 | 799,000 | — | — |
| 2006-07-26 | $21.02 | $22.76 | 610,100 | — | — |
| 2006-07-25 | $21.31 | $23.07 | 677,900 | — | — |
| 2006-07-24 | $21.01 | $22.75 | 1,006,300 | — | — |
| 2006-07-21 | $20.26 | $21.94 | 1,263,000 | — | — |
| 2006-07-20 | $20.39 | $22.08 | 1,014,000 | — | — |
| 2006-07-19 | $20.70 | $22.41 | 2,222,700 | — | — |
| 2006-07-18 | $20.48 | $22.17 | 5,371,400 | — | — |
| 2006-07-17 | $21.10 | $22.85 | 1,501,000 | — | — |
| 2006-07-14 | $20.46 | $22.15 | 1,075,300 | — | — |
| 2006-07-13 | $20.51 | $22.21 | 1,269,800 | — | — |
| 2006-07-12 | $20.57 | $22.27 | 1,058,300 | — | — |
| 2006-07-11 | $21.22 | $22.98 | 1,191,400 | — | — |
| 2006-07-10 | $20.78 | $22.50 | 2,105,200 | — | — |
| 2006-07-07 | $21.85 | $23.66 | 449,500 | — | — |
| 2006-07-06 | $22.01 | $23.83 | 746,300 | — | — |
| 2006-07-05 | $22.30 | $24.15 | 848,900 | — | — |
| 2006-07-03 | $22.79 | $24.68 | 305,800 | — | — |
| 2006-06-30 | $22.43 | $24.29 | 1,132,600 | — | — |
| 2006-06-29 | $22.79 | $24.68 | 797,100 | — | — |
| 2006-06-28 | $21.79 | $23.59 | 1,160,600 | — | — |
| 2006-06-27 | $22.00 | $23.82 | 550,600 | — | — |
| 2006-06-26 | $22.40 | $24.25 | 1,026,600 | — | — |
| 2006-06-23 | $22.82 | $24.71 | 559,500 | — | — |
| 2006-06-22 | $22.83 | $24.72 | 689,100 | — | — |
| 2006-06-21 | $23.21 | $25.13 | 530,100 | — | — |
| 2006-06-20 | $22.94 | $24.84 | 579,800 | — | — |
| 2006-06-19 | $23.05 | $24.96 | 631,500 | — | — |
| 2006-06-16 | $23.57 | $25.52 | 1,806,300 | — | — |
| 2006-06-15 | $24.51 | $26.54 | 894,400 | — | — |
| 2006-06-14 | $23.75 | $25.72 | 780,000 | — | — |
| 2006-06-13 | $23.48 | $25.42 | 1,040,100 | — | — |
| 2006-06-12 | $23.99 | $25.97 | 849,700 | — | — |
| 2006-06-09 | $25.18 | $27.26 | 1,096,500 | — | — |
| 2006-06-08 | $25.55 | $27.66 | 1,413,400 | — | — |
| 2006-06-07 | $25.73 | $27.86 | 1,763,800 | — | — |
| 2006-06-06 | $25.76 | $27.89 | 1,518,400 | — | — |
| 2006-06-05 | $25.88 | $28.02 | 1,331,100 | — | — |
| 2006-06-02 | $26.60 | $28.80 | 1,014,700 | — | — |
| 2006-06-01 | $26.99 | $29.22 | 1,806,400 | — | — |
| 2006-05-31 | $25.22 | $27.31 | 756,000 | — | — |
| 2006-05-30 | $25.00 | $27.07 | 827,400 | — | — |
| 2006-05-26 | $24.71 | $26.75 | 567,300 | — | — |
| 2006-05-25 | $24.48 | $26.51 | 1,235,500 | — | — |
| 2006-05-24 | $24.44 | $26.46 | 1,424,200 | — | — |
| 2006-05-23 | $24.25 | $26.26 | 1,099,000 | — | — |
| 2006-05-22 | $24.34 | $26.35 | 1,097,700 | — | — |
| 2006-05-19 | $24.50 | $26.53 | 1,223,900 | — | — |
| 2006-05-18 | $24.25 | $26.26 | 922,500 | — | — |
| 2006-05-17 | $24.17 | $26.17 | 1,212,500 | — | — |
| 2006-05-16 | $24.83 | $26.88 | 912,300 | — | — |
| 2006-05-15 | $24.73 | $26.78 | 846,500 | — | — |
| 2006-05-12 | $24.49 | $26.52 | 681,600 | — | — |
| 2006-05-11 | $24.71 | $26.75 | 1,046,500 | — | — |
| 2006-05-10 | $25.56 | $27.67 | 677,800 | — | — |
| 2006-05-09 | $25.49 | $27.60 | 836,400 | — | — |
| 2006-05-08 | $26.06 | $28.22 | 496,500 | — | — |
| 2006-05-05 | $26.11 | $28.27 | 1,005,600 | — | — |
| 2006-05-04 | $26.30 | $28.48 | 1,644,200 | — | — |
| 2006-05-03 | $25.17 | $27.25 | 935,900 | — | — |
| 2006-05-02 | $25.37 | $27.47 | 950,100 | — | — |
| 2006-05-01 | $25.15 | $27.13 | 928,300 | — | — |
| 2006-04-28 | $25.14 | $27.12 | 680,000 | — | — |
| 2006-04-27 | $25.09 | $27.07 | 1,084,000 | — | — |
| 2006-04-26 | $25.49 | $27.50 | 1,157,800 | — | — |
| 2006-04-25 | $25.09 | $27.07 | 1,130,100 | — | — |
| 2006-04-24 | $25.00 | $26.97 | 1,304,100 | — | — |
| 2006-04-21 | $25.02 | $26.99 | 1,008,100 | — | — |
| 2006-04-20 | $25.53 | $27.54 | 1,010,900 | — | — |
| 2006-04-19 | $25.31 | $27.31 | 1,473,700 | — | — |
| 2006-04-18 | $25.00 | $26.97 | 4,324,800 | — | — |
| 2006-04-17 | $25.80 | $27.83 | 2,185,900 | — | — |
| 2006-04-13 | $25.37 | $27.37 | 737,800 | — | — |
| 2006-04-12 | $24.90 | $26.86 | 941,800 | — | — |
| 2006-04-11 | $24.94 | $26.91 | 975,200 | — | — |
| 2006-04-10 | $25.68 | $27.71 | 816,600 | — | — |
| 2006-04-07 | $25.93 | $27.97 | 1,024,300 | — | — |
| 2006-04-06 | $25.50 | $27.51 | 688,800 | — | — |
| 2006-04-05 | $25.62 | $27.64 | 1,138,500 | — | — |
| 2006-04-04 | $26.02 | $28.07 | 722,200 | — | — |
| 2006-04-03 | $25.94 | $27.99 | 1,173,900 | — | — |
| 2006-03-31 | $26.17 | $28.23 | 1,551,600 | — | — |
| 2006-03-30 | $26.47 | $28.56 | 1,267,000 | — | — |
| 2006-03-29 | $26.97 | $29.10 | 1,059,900 | — | — |
| 2006-03-28 | $27.23 | $29.38 | 784,800 | — | — |
| 2006-03-27 | $27.79 | $29.98 | 711,900 | — | — |
| 2006-03-24 | $27.81 | $30.00 | 864,300 | — | — |
| 2006-03-23 | $27.64 | $29.82 | 734,000 | — | — |
| 2006-03-22 | $27.88 | $30.08 | 1,111,500 | — | — |
| 2006-03-21 | $28.51 | $30.76 | 919,600 | — | — |
| 2006-03-20 | $28.57 | $30.82 | 770,900 | — | — |
| 2006-03-17 | $28.22 | $30.45 | 1,047,300 | — | — |
| 2006-03-16 | $28.08 | $30.29 | 708,700 | — | — |
| 2006-03-15 | $27.98 | $30.19 | 1,202,200 | — | — |
| 2006-03-14 | $27.32 | $29.47 | 891,300 | — | — |
| 2006-03-13 | $27.21 | $29.36 | 1,400,700 | — | — |
| 2006-03-10 | $26.73 | $28.84 | 4,315,300 | — | — |
| 2006-03-09 | $27.94 | $30.14 | 993,200 | — | — |
| 2006-03-08 | $28.70 | $30.96 | 870,900 | — | — |
| 2006-03-07 | $28.65 | $30.91 | 609,200 | — | — |
| 2006-03-06 | $29.44 | $31.76 | 2,192,300 | — | — |
| 2006-03-03 | $28.29 | $30.52 | 553,700 | — | — |
| 2006-03-02 | $28.92 | $31.20 | 929,700 | — | — |
| 2006-03-01 | $28.59 | $30.84 | 738,300 | — | — |
| 2006-02-28 | $27.52 | $29.69 | 997,300 | — | — |
| 2006-02-27 | $27.73 | $29.92 | 1,102,400 | — | — |
| 2006-02-24 | $28.17 | $30.39 | 1,204,800 | — | — |
| 2006-02-23 | $28.04 | $30.25 | 680,000 | — | — |
| 2006-02-22 | $28.12 | $30.34 | 788,600 | — | — |
| 2006-02-21 | $27.88 | $30.08 | 641,300 | — | — |
| 2006-02-17 | $28.49 | $30.74 | 929,400 | — | — |
| 2006-02-16 | $29.18 | $31.48 | 898,300 | — | — |
| 2006-02-15 | $28.16 | $30.38 | 1,039,300 | — | — |
| 2006-02-14 | $28.14 | $30.36 | 1,023,900 | — | — |
| 2006-02-13 | $27.47 | $29.64 | 689,500 | — | — |
| 2006-02-10 | $28.06 | $30.27 | 966,300 | — | — |
| 2006-02-09 | $28.43 | $30.67 | 921,500 | — | — |
| 2006-02-08 | $28.86 | $31.14 | 1,026,800 | — | — |
| 2006-02-07 | $28.26 | $30.49 | 1,177,600 | — | — |
| 2006-02-06 | $28.37 | $30.61 | 951,000 | — | — |
| 2006-02-03 | $28.41 | $30.65 | 1,495,700 | — | — |
| 2006-02-02 | $29.67 | $31.91 | 1,166,700 | — | — |
| 2006-02-01 | $29.74 | $31.99 | 1,103,900 | — | — |
| 2006-01-31 | $29.33 | $31.55 | 800,400 | — | — |
| 2006-01-30 | $29.57 | $31.81 | 1,165,300 | — | — |
| 2006-01-27 | $29.22 | $31.43 | 1,048,700 | — | — |
| 2006-01-26 | $29.14 | $31.34 | 1,504,100 | — | — |
| 2006-01-25 | $28.68 | $30.85 | 2,887,400 | — | — |
| 2006-01-24 | $26.95 | $28.99 | 11,425,000 | — | — |
| 2006-01-23 | $31.43 | $33.81 | 1,384,600 | — | — |
| 2006-01-20 | $30.41 | $32.71 | 1,194,800 | — | — |
| 2006-01-19 | $32.01 | $34.43 | 750,000 | — | — |
| 2006-01-18 | $31.76 | $34.16 | 1,066,900 | — | — |
| 2006-01-17 | $30.75 | $33.07 | 683,100 | — | — |
| 2006-01-13 | $31.13 | $33.48 | 946,400 | — | — |
| 2006-01-12 | $31.06 | $33.41 | 596,300 | — | — |
| 2006-01-11 | $31.33 | $33.70 | 649,500 | — | — |
| 2006-01-10 | $31.11 | $33.46 | 1,440,900 | — | — |
| 2006-01-09 | $30.29 | $32.58 | 1,358,700 | — | — |
| 2006-01-06 | $30.01 | $32.28 | 1,321,000 | — | — |
| 2006-01-05 | $28.95 | $31.14 | 1,886,100 | — | — |
| 2006-01-04 | $29.61 | $31.85 | 1,401,200 | — | — |
| 2006-01-03 | $29.17 | $31.37 | 2,319,800 | — | — |