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
- 1990-05-11 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 | $21.32 | $27.55 | 852,100 | — | — |
| 2006-12-28 | $21.38 | $27.63 | 904,900 | — | — |
| 2006-12-27 | $21.45 | $27.72 | 1,060,200 | — | — |
| 2006-12-26 | $21.39 | $27.64 | 609,100 | — | — |
| 2006-12-22 | $21.31 | $27.54 | 919,000 | — | — |
| 2006-12-21 | $21.16 | $27.35 | 1,120,200 | — | — |
| 2006-12-20 | $21.03 | $27.18 | 1,095,000 | — | — |
| 2006-12-19 | $20.88 | $26.98 | 970,600 | — | — |
| 2006-12-18 | $20.83 | $26.92 | 1,358,600 | — | — |
| 2006-12-15 | $20.89 | $27.00 | 2,344,600 | — | — |
| 2006-12-14 | $20.69 | $26.74 | 1,146,300 | — | — |
| 2006-12-13 | $20.58 | $26.60 | 995,700 | — | — |
| 2006-12-12 | $20.62 | $26.65 | 1,159,800 | — | — |
| 2006-12-11 | $20.59 | $26.61 | 1,459,100 | — | — |
| 2006-12-08 | $20.67 | $26.71 | 875,300 | — | — |
| 2006-12-07 | $20.68 | $26.73 | 1,019,600 | — | — |
| 2006-12-06 | $20.62 | $26.65 | 893,000 | — | — |
| 2006-12-05 | $20.63 | $26.66 | 919,400 | — | — |
| 2006-12-04 | $20.60 | $26.62 | 1,031,300 | — | — |
| 2006-12-01 | $20.55 | $26.56 | 1,215,500 | — | — |
| 2006-11-30 | $20.61 | $26.64 | 1,500,000 | — | — |
| 2006-11-29 | $20.64 | $26.67 | 956,800 | — | — |
| 2006-11-28 | $20.44 | $26.42 | 1,334,800 | — | — |
| 2006-11-27 | $20.38 | $26.34 | 1,918,800 | — | — |
| 2006-11-24 | $20.63 | $26.66 | 540,500 | — | — |
| 2006-11-22 | $20.70 | $26.75 | 1,068,000 | — | — |
| 2006-11-21 | $20.60 | $26.62 | 1,334,500 | — | — |
| 2006-11-20 | $20.50 | $26.49 | 1,374,700 | — | — |
| 2006-11-17 | $20.49 | $26.48 | 857,400 | — | — |
| 2006-11-16 | $20.65 | $26.69 | 1,292,500 | — | — |
| 2006-11-15 | $20.47 | $26.46 | 1,525,700 | — | — |
| 2006-11-14 | $20.50 | $26.49 | 1,164,100 | — | — |
| 2006-11-13 | $20.25 | $26.17 | 1,582,300 | — | — |
| 2006-11-10 | $20.26 | $26.18 | 986,000 | — | — |
| 2006-11-09 | $20.01 | $25.86 | 1,707,700 | — | — |
| 2006-11-08 | $19.97 | $25.81 | 1,473,300 | — | — |
| 2006-11-07 | $19.69 | $25.45 | 1,812,800 | — | — |
| 2006-11-06 | $19.64 | $25.38 | 991,500 | — | — |
| 2006-11-03 | $19.54 | $25.25 | 1,020,200 | — | — |
| 2006-11-02 | $19.76 | $25.54 | 1,082,200 | — | — |
| 2006-11-01 | $19.80 | $25.59 | 1,070,800 | — | — |
| 2006-10-31 | $20.05 | $25.91 | 1,606,800 | — | — |
| 2006-10-30 | $20.24 | $26.16 | 1,067,800 | — | — |
| 2006-10-27 | $19.98 | $25.82 | 1,860,800 | — | — |
| 2006-10-26 | $20.88 | $26.98 | 2,027,800 | — | — |
| 2006-10-25 | $21.01 | $27.15 | 1,347,400 | — | — |
| 2006-10-24 | $21.34 | $27.58 | 1,393,500 | — | — |
| 2006-10-23 | $20.93 | $27.05 | 1,139,700 | — | — |
| 2006-10-20 | $20.70 | $26.75 | 1,634,800 | — | — |
| 2006-10-19 | $20.74 | $26.80 | 1,147,800 | — | — |
| 2006-10-18 | $20.70 | $26.75 | 1,023,700 | — | — |
| 2006-10-17 | $20.71 | $26.77 | 1,258,400 | — | — |
| 2006-10-16 | $20.86 | $26.96 | 705,000 | — | — |
| 2006-10-13 | $20.85 | $26.95 | 1,049,100 | — | — |
| 2006-10-12 | $20.88 | $26.98 | 1,082,700 | — | — |
| 2006-10-11 | $20.68 | $26.73 | 1,084,300 | — | — |
| 2006-10-10 | $20.84 | $26.93 | 640,000 | — | — |
| 2006-10-09 | $20.84 | $26.93 | 819,700 | — | — |
| 2006-10-06 | $20.82 | $26.91 | 827,400 | — | — |
| 2006-10-05 | $21.15 | $27.33 | 978,100 | — | — |
| 2006-10-04 | $21.20 | $27.40 | 845,100 | — | — |
| 2006-10-03 | $21.16 | $27.35 | 1,048,000 | — | — |
| 2006-10-02 | $20.89 | $27.00 | 817,200 | — | — |
| 2006-09-29 | $20.90 | $27.01 | 1,309,500 | — | — |
| 2006-09-28 | $21.18 | $27.37 | 2,283,200 | — | — |
| 2006-09-27 | $20.57 | $26.58 | 763,000 | — | — |
| 2006-09-26 | $20.72 | $26.78 | 1,350,400 | — | — |
| 2006-09-25 | $20.60 | $26.62 | 1,200,200 | — | — |
| 2006-09-22 | $20.17 | $26.07 | 736,300 | — | — |
| 2006-09-21 | $20.14 | $26.03 | 1,517,800 | — | — |
| 2006-09-20 | $20.50 | $26.49 | 1,100,500 | — | — |
| 2006-09-19 | $20.23 | $26.14 | 1,062,500 | — | — |
| 2006-09-18 | $20.54 | $26.55 | 1,025,500 | — | — |
| 2006-09-15 | $20.70 | $26.75 | 2,002,200 | — | — |
| 2006-09-14 | $20.42 | $26.39 | 729,600 | — | — |
| 2006-09-13 | $20.33 | $26.27 | 1,221,500 | — | — |
| 2006-09-12 | $20.25 | $26.17 | 1,928,700 | — | — |
| 2006-09-11 | $20.03 | $25.89 | 1,727,100 | — | — |
| 2006-09-08 | $19.64 | $25.38 | 1,119,300 | — | — |
| 2006-09-07 | $19.27 | $24.90 | 646,400 | — | — |
| 2006-09-06 | $19.30 | $24.94 | 583,300 | — | — |
| 2006-09-05 | $19.53 | $25.24 | 1,356,000 | — | — |
| 2006-09-01 | $19.49 | $25.19 | 765,800 | — | — |
| 2006-08-31 | $19.43 | $25.11 | 858,500 | — | — |
| 2006-08-30 | $19.48 | $25.18 | 816,700 | — | — |
| 2006-08-29 | $19.37 | $25.03 | 1,580,100 | — | — |
| 2006-08-28 | $19.12 | $24.71 | 910,600 | — | — |
| 2006-08-25 | $19.01 | $24.57 | 1,403,500 | — | — |
| 2006-08-24 | $19.02 | $24.58 | 1,349,600 | — | — |
| 2006-08-23 | $19.22 | $24.84 | 1,243,600 | — | — |
| 2006-08-22 | $19.42 | $25.10 | 1,211,600 | — | — |
| 2006-08-21 | $19.75 | $25.52 | 1,137,100 | — | — |
| 2006-08-18 | $19.88 | $25.69 | 2,165,600 | — | — |
| 2006-08-17 | $19.75 | $25.52 | 1,470,400 | — | — |
| 2006-08-16 | $19.85 | $25.65 | 1,593,100 | — | — |
| 2006-08-15 | $19.48 | $25.18 | 1,160,500 | — | — |
| 2006-08-14 | $19.31 | $24.96 | 1,216,600 | — | — |
| 2006-08-11 | $19.43 | $25.11 | 1,027,400 | — | — |
| 2006-08-10 | $19.39 | $25.06 | 1,339,600 | — | — |
| 2006-08-09 | $18.99 | $24.54 | 1,489,300 | — | — |
| 2006-08-08 | $19.49 | $25.19 | 1,118,300 | — | — |
| 2006-08-07 | $19.81 | $25.60 | 1,215,500 | — | — |
| 2006-08-04 | $19.90 | $25.72 | 1,429,100 | — | — |
| 2006-08-03 | $19.70 | $25.46 | 1,418,100 | — | — |
| 2006-08-02 | $19.51 | $25.21 | 1,349,500 | — | — |
| 2006-08-01 | $19.50 | $25.20 | 1,225,100 | — | — |
| 2006-07-31 | $19.70 | $25.46 | 1,255,000 | — | — |
| 2006-07-28 | $20.08 | $25.95 | 766,900 | — | — |
| 2006-07-27 | $19.85 | $25.65 | 1,704,000 | — | — |
| 2006-07-26 | $20.46 | $26.44 | 1,110,100 | — | — |
| 2006-07-25 | $20.78 | $26.86 | 889,900 | — | — |
| 2006-07-24 | $20.60 | $26.62 | 1,387,700 | — | — |
| 2006-07-21 | $19.99 | $25.83 | 1,061,500 | — | — |
| 2006-07-20 | $20.41 | $26.38 | 1,018,600 | — | — |
| 2006-07-19 | $20.57 | $26.58 | 1,195,500 | — | — |
| 2006-07-18 | $20.02 | $25.87 | 1,225,800 | — | — |
| 2006-07-17 | $20.20 | $26.11 | 874,400 | — | — |
| 2006-07-14 | $20.21 | $26.12 | 929,700 | — | — |
| 2006-07-13 | $20.41 | $26.38 | 894,900 | — | — |
| 2006-07-12 | $20.33 | $26.27 | 679,600 | — | — |
| 2006-07-11 | $20.41 | $26.38 | 2,076,900 | — | — |
| 2006-07-10 | $20.88 | $26.98 | 570,600 | — | — |
| 2006-07-07 | $20.91 | $27.02 | 444,400 | — | — |
| 2006-07-06 | $21.18 | $27.37 | 524,200 | — | — |
| 2006-07-05 | $21.13 | $27.31 | 1,300,100 | — | — |
| 2006-07-03 | $21.68 | $28.02 | 374,600 | — | — |
| 2006-06-30 | $21.44 | $27.71 | 1,657,100 | — | — |
| 2006-06-29 | $21.12 | $27.30 | 1,684,100 | — | — |
| 2006-06-28 | $21.22 | $27.42 | 662,400 | — | — |
| 2006-06-27 | $21.15 | $27.33 | 1,646,300 | — | — |
| 2006-06-26 | $21.17 | $27.36 | 970,400 | — | — |
| 2006-06-23 | $20.88 | $26.98 | 715,700 | — | — |
| 2006-06-22 | $20.87 | $26.97 | 549,400 | — | — |
| 2006-06-21 | $20.97 | $27.10 | 962,500 | — | — |
| 2006-06-20 | $20.60 | $26.62 | 990,700 | — | — |
| 2006-06-19 | $20.82 | $26.91 | 909,300 | — | — |
| 2006-06-16 | $20.90 | $27.01 | 1,312,400 | — | — |
| 2006-06-15 | $21.07 | $27.23 | 1,211,700 | — | — |
| 2006-06-14 | $20.96 | $27.09 | 986,200 | — | — |
| 2006-06-13 | $20.87 | $26.97 | 1,756,900 | — | — |
| 2006-06-12 | $20.83 | $26.92 | 629,200 | — | — |
| 2006-06-09 | $21.00 | $27.14 | 673,700 | — | — |
| 2006-06-08 | $20.99 | $27.13 | 1,237,700 | — | — |
| 2006-06-07 | $21.24 | $27.45 | 1,736,200 | — | — |
| 2006-06-06 | $21.15 | $27.33 | 1,400,000 | — | — |
| 2006-06-05 | $20.97 | $27.10 | 1,312,300 | — | — |
| 2006-06-02 | $21.44 | $27.71 | 2,148,800 | — | — |
| 2006-06-01 | $21.77 | $28.14 | 1,468,700 | — | — |
| 2006-05-31 | $21.69 | $28.03 | 1,498,900 | — | — |
| 2006-05-30 | $21.54 | $27.84 | 962,700 | — | — |
| 2006-05-26 | $21.74 | $28.10 | 841,100 | — | — |
| 2006-05-25 | $21.88 | $28.28 | 905,400 | — | — |
| 2006-05-24 | $21.48 | $27.76 | 792,100 | — | — |
| 2006-05-23 | $21.60 | $27.92 | 1,035,800 | — | — |
| 2006-05-22 | $21.74 | $28.10 | 1,833,500 | — | — |
| 2006-05-19 | $21.73 | $28.08 | 1,581,500 | — | — |
| 2006-05-18 | $22.06 | $28.51 | 1,601,700 | — | — |
| 2006-05-17 | $22.21 | $28.70 | 1,034,100 | — | — |
| 2006-05-16 | $22.52 | $29.10 | 1,745,400 | — | — |
| 2006-05-15 | $22.52 | $29.10 | 750,200 | — | — |
| 2006-05-12 | $22.54 | $29.13 | 1,151,100 | — | — |
| 2006-05-11 | $22.59 | $29.19 | 1,267,900 | — | — |
| 2006-05-10 | $22.82 | $29.49 | 2,239,000 | — | — |
| 2006-05-09 | $22.82 | $29.49 | 1,883,000 | — | — |
| 2006-05-08 | $22.80 | $29.47 | 3,092,000 | — | — |
| 2006-05-05 | $22.66 | $29.29 | 1,547,000 | — | — |
| 2006-05-04 | $22.60 | $29.21 | 2,067,100 | — | — |
| 2006-05-03 | $22.37 | $28.91 | 2,274,600 | — | — |
| 2006-05-02 | $22.40 | $28.95 | 1,353,600 | — | — |
| 2006-05-01 | $22.40 | $28.95 | 2,428,300 | — | — |
| 2006-04-28 | $22.52 | $29.10 | 3,708,100 | — | — |
| 2006-04-27 | $22.00 | $28.43 | 2,014,700 | — | — |
| 2006-04-26 | $22.19 | $28.68 | 2,003,200 | — | — |
| 2006-04-25 | $22.40 | $28.95 | 1,431,900 | — | — |
| 2006-04-24 | $22.27 | $28.78 | 1,182,800 | — | — |
| 2006-04-21 | $22.15 | $28.63 | 1,573,100 | — | — |
| 2006-04-20 | $22.38 | $28.92 | 2,190,900 | — | — |
| 2006-04-19 | $21.99 | $28.42 | 1,527,600 | — | — |
| 2006-04-18 | $21.75 | $28.11 | 1,436,800 | — | — |
| 2006-04-17 | $21.82 | $28.20 | 787,500 | — | — |
| 2006-04-13 | $21.96 | $28.38 | 1,102,900 | — | — |
| 2006-04-12 | $21.54 | $27.84 | 4,290,300 | — | — |
| 2006-04-11 | $22.30 | $28.82 | 3,291,600 | — | — |
| 2006-04-10 | $22.44 | $29.00 | 2,306,000 | — | — |
| 2006-04-07 | $22.48 | $29.05 | 2,879,600 | — | — |
| 2006-04-06 | $22.09 | $28.55 | 4,783,000 | — | — |
| 2006-04-05 | $22.12 | $28.59 | 1,430,300 | — | — |
| 2006-04-04 | $21.77 | $28.14 | 738,500 | — | — |
| 2006-04-03 | $21.64 | $27.97 | 1,148,800 | — | — |
| 2006-03-31 | $21.55 | $27.85 | 1,356,000 | — | — |
| 2006-03-30 | $21.75 | $28.11 | 1,376,900 | — | — |
| 2006-03-29 | $21.40 | $27.66 | 1,010,600 | — | — |
| 2006-03-28 | $21.32 | $27.55 | 1,021,700 | — | — |
| 2006-03-27 | $21.32 | $27.55 | 1,057,200 | — | — |
| 2006-03-24 | $21.53 | $27.82 | 2,226,900 | — | — |
| 2006-03-23 | $21.75 | $28.11 | 612,000 | — | — |
| 2006-03-22 | $21.80 | $28.17 | 957,500 | — | — |
| 2006-03-21 | $21.85 | $28.24 | 795,600 | — | — |
| 2006-03-20 | $21.91 | $28.32 | 769,400 | — | — |
| 2006-03-17 | $21.95 | $28.37 | 1,082,500 | — | — |
| 2006-03-16 | $21.88 | $28.28 | 1,064,900 | — | — |
| 2006-03-15 | $21.85 | $28.24 | 1,414,500 | — | — |
| 2006-03-14 | $21.79 | $28.16 | 1,812,400 | — | — |
| 2006-03-13 | $21.74 | $28.10 | 1,028,500 | — | — |
| 2006-03-10 | $21.82 | $28.20 | 1,045,000 | — | — |
| 2006-03-09 | $21.86 | $28.25 | 1,578,600 | — | — |
| 2006-03-08 | $21.91 | $28.32 | 3,467,500 | — | — |
| 2006-03-07 | $22.26 | $28.77 | 6,226,000 | — | — |
| 2006-03-06 | $20.89 | $27.00 | 832,700 | — | — |
| 2006-03-03 | $21.13 | $27.31 | 2,252,800 | — | — |
| 2006-03-02 | $20.91 | $27.02 | 1,439,600 | — | — |
| 2006-03-01 | $21.27 | $27.49 | 1,737,300 | — | — |
| 2006-02-28 | $20.91 | $27.02 | 1,571,600 | — | — |
| 2006-02-27 | $21.39 | $27.64 | 576,000 | — | — |
| 2006-02-24 | $21.35 | $27.59 | 753,900 | — | — |
| 2006-02-23 | $21.40 | $27.66 | 716,100 | — | — |
| 2006-02-22 | $21.51 | $27.80 | 1,935,700 | — | — |
| 2006-02-21 | $21.23 | $27.44 | 1,237,600 | — | — |
| 2006-02-17 | $21.69 | $28.03 | 1,440,900 | — | — |
| 2006-02-16 | $21.53 | $27.82 | 829,700 | — | — |
| 2006-02-15 | $21.57 | $27.88 | 814,400 | — | — |
| 2006-02-14 | $21.42 | $27.68 | 1,284,200 | — | — |
| 2006-02-13 | $21.26 | $27.48 | 772,000 | — | — |
| 2006-02-10 | $21.44 | $27.71 | 938,300 | — | — |
| 2006-02-09 | $21.36 | $27.61 | 1,729,200 | — | — |
| 2006-02-08 | $22.10 | $28.56 | 723,500 | — | — |
| 2006-02-07 | $22.17 | $28.65 | 616,700 | — | — |
| 2006-02-06 | $22.35 | $28.88 | 1,105,600 | — | — |
| 2006-02-03 | $22.26 | $28.77 | 902,000 | — | — |
| 2006-02-02 | $22.28 | $28.79 | 964,600 | — | — |
| 2006-02-01 | $22.34 | $28.87 | 1,044,700 | — | — |
| 2006-01-31 | $22.29 | $28.81 | 1,227,300 | — | — |
| 2006-01-30 | $22.31 | $28.83 | 708,900 | — | — |
| 2006-01-27 | $22.39 | $28.94 | 899,800 | — | — |
| 2006-01-26 | $22.29 | $28.81 | 1,308,600 | — | — |
| 2006-01-25 | $21.96 | $28.38 | 1,217,900 | — | — |
| 2006-01-24 | $22.05 | $28.50 | 1,135,300 | — | — |
| 2006-01-23 | $22.16 | $28.64 | 568,700 | — | — |
| 2006-01-20 | $22.22 | $28.72 | 899,900 | — | — |
| 2006-01-19 | $22.49 | $29.07 | 568,800 | — | — |
| 2006-01-18 | $22.35 | $28.88 | 865,000 | — | — |
| 2006-01-17 | $22.32 | $28.85 | 760,700 | — | — |
| 2006-01-13 | $22.70 | $29.34 | 552,500 | — | — |
| 2006-01-12 | $22.48 | $29.05 | 800,300 | — | — |
| 2006-01-11 | $22.80 | $29.47 | 942,800 | — | — |
| 2006-01-10 | $22.71 | $29.35 | 821,000 | — | — |
| 2006-01-09 | $22.85 | $29.53 | 1,378,500 | — | — |
| 2006-01-06 | $22.40 | $28.95 | 1,025,500 | — | — |
| 2006-01-05 | $22.30 | $28.82 | 885,000 | — | — |
| 2006-01-04 | $22.36 | $28.90 | 1,165,700 | — | — |
| 2006-01-03 | $22.00 | $28.43 | 1,780,100 | — | — |