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
- 1996-02-20 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 | $28.26 | $33.94 | 426,300 | — | — |
| 2006-12-28 | $27.96 | $33.58 | 483,150 | — | — |
| 2006-12-27 | $28.29 | $33.94 | 436,350 | — | — |
| 2006-12-26 | $27.12 | $32.54 | 168,600 | — | — |
| 2006-12-22 | $26.67 | $31.99 | 133,500 | — | — |
| 2006-12-21 | $26.58 | $31.89 | 281,700 | — | — |
| 2006-12-20 | $26.87 | $32.23 | 258,600 | — | — |
| 2006-12-19 | $26.71 | $32.04 | 432,000 | — | — |
| 2006-12-18 | $26.11 | $31.32 | 428,250 | — | — |
| 2006-12-15 | $26.62 | $31.94 | 467,700 | — | — |
| 2006-12-14 | $26.60 | $31.91 | 884,100 | — | — |
| 2006-12-13 | $25.97 | $31.16 | 631,200 | — | — |
| 2006-12-12 | $25.19 | $30.22 | 475,950 | — | — |
| 2006-12-11 | $25.79 | $30.94 | 355,500 | — | — |
| 2006-12-08 | $25.63 | $30.75 | 285,300 | — | — |
| 2006-12-07 | $25.49 | $30.59 | 401,850 | — | — |
| 2006-12-06 | $26.23 | $31.47 | 559,800 | — | — |
| 2006-12-05 | $26.61 | $31.92 | 363,600 | — | — |
| 2006-12-04 | $26.65 | $31.98 | 523,650 | — | — |
| 2006-12-01 | $26.61 | $31.93 | 418,350 | — | — |
| 2006-11-30 | $27.47 | $32.95 | 356,700 | — | — |
| 2006-11-29 | $27.60 | $33.11 | 550,800 | — | — |
| 2006-11-28 | $26.26 | $31.51 | 524,250 | — | — |
| 2006-11-27 | $26.12 | $31.34 | 753,150 | — | — |
| 2006-11-24 | $27.05 | $32.45 | 109,800 | — | — |
| 2006-11-22 | $27.13 | $32.55 | 357,300 | — | — |
| 2006-11-21 | $28.19 | $33.82 | 531,750 | — | — |
| 2006-11-20 | $27.45 | $32.93 | 344,700 | — | — |
| 2006-11-17 | $27.07 | $32.48 | 507,750 | — | — |
| 2006-11-16 | $27.45 | $32.94 | 696,150 | — | — |
| 2006-11-15 | $27.15 | $32.58 | 952,200 | — | — |
| 2006-11-14 | $26.48 | $31.77 | 537,900 | — | — |
| 2006-11-13 | $25.53 | $30.63 | 509,250 | — | — |
| 2006-11-10 | $25.60 | $30.71 | 709,950 | — | — |
| 2006-11-09 | $25.84 | $31.00 | 1,372,200 | — | — |
| 2006-11-08 | $24.77 | $29.71 | 1,483,950 | — | — |
| 2006-11-07 | $23.40 | $28.07 | 397,350 | — | — |
| 2006-11-06 | $23.11 | $27.72 | 340,800 | — | — |
| 2006-11-03 | $22.59 | $27.11 | 459,300 | — | — |
| 2006-11-02 | $23.25 | $27.89 | 1,296,750 | — | — |
| 2006-11-01 | $22.39 | $26.86 | 861,900 | — | — |
| 2006-10-31 | $23.97 | $28.75 | 484,050 | — | — |
| 2006-10-30 | $24.89 | $29.86 | 251,850 | — | — |
| 2006-10-27 | $24.93 | $29.91 | 242,850 | — | — |
| 2006-10-26 | $25.59 | $30.70 | 172,200 | — | — |
| 2006-10-25 | $25.24 | $30.28 | 279,900 | — | — |
| 2006-10-24 | $24.99 | $29.99 | 329,550 | — | — |
| 2006-10-23 | $24.96 | $29.95 | 323,400 | — | — |
| 2006-10-20 | $25.43 | $30.51 | 247,800 | — | — |
| 2006-10-19 | $25.53 | $30.63 | 566,400 | — | — |
| 2006-10-18 | $24.38 | $29.25 | 399,150 | — | — |
| 2006-10-17 | $24.75 | $29.69 | 352,050 | — | — |
| 2006-10-16 | $25.23 | $30.27 | 557,100 | — | — |
| 2006-10-13 | $24.59 | $29.50 | 430,950 | — | — |
| 2006-10-12 | $24.02 | $28.82 | 365,700 | — | — |
| 2006-10-11 | $23.58 | $28.29 | 670,800 | — | — |
| 2006-10-10 | $23.76 | $28.51 | 756,300 | — | — |
| 2006-10-09 | $23.33 | $27.99 | 699,300 | — | — |
| 2006-10-06 | $22.28 | $26.73 | 647,250 | — | — |
| 2006-10-05 | $23.09 | $27.71 | 830,400 | — | — |
| 2006-10-04 | $21.86 | $26.23 | 854,250 | — | — |
| 2006-10-03 | $21.07 | $25.27 | 719,100 | — | — |
| 2006-10-02 | $22.00 | $26.39 | 481,200 | — | — |
| 2006-09-29 | $22.77 | $27.31 | 663,450 | — | — |
| 2006-09-28 | $21.97 | $26.35 | 616,500 | — | — |
| 2006-09-27 | $22.41 | $26.85 | 846,300 | — | — |
| 2006-09-26 | $22.20 | $26.60 | 992,850 | — | — |
| 2006-09-25 | $21.59 | $25.86 | 957,450 | — | — |
| 2006-09-22 | $22.65 | $27.14 | 730,950 | — | — |
| 2006-09-21 | $23.85 | $28.57 | 554,100 | — | — |
| 2006-09-20 | $24.63 | $29.51 | 798,600 | — | — |
| 2006-09-19 | $24.81 | $29.72 | 807,750 | — | — |
| 2006-09-18 | $25.40 | $30.43 | 850,350 | — | — |
| 2006-09-15 | $24.97 | $29.91 | 971,100 | — | — |
| 2006-09-14 | $25.36 | $30.39 | 612,450 | — | — |
| 2006-09-13 | $25.50 | $30.55 | 645,750 | — | — |
| 2006-09-12 | $24.98 | $29.93 | 677,550 | — | — |
| 2006-09-11 | $24.47 | $29.32 | 781,650 | — | — |
| 2006-09-08 | $25.21 | $30.20 | 549,450 | — | — |
| 2006-09-07 | $25.83 | $30.94 | 822,450 | — | — |
| 2006-09-06 | $26.45 | $31.70 | 1,616,700 | — | — |
| 2006-09-05 | $28.46 | $34.10 | 937,650 | — | — |
| 2006-09-01 | $27.73 | $33.22 | 646,800 | — | — |
| 2006-08-31 | $27.34 | $32.76 | 803,850 | — | — |
| 2006-08-30 | $26.51 | $31.76 | 971,550 | — | — |
| 2006-08-29 | $26.41 | $31.65 | 853,500 | — | — |
| 2006-08-28 | $26.49 | $31.74 | 869,100 | — | — |
| 2006-08-25 | $26.32 | $31.54 | 738,300 | — | — |
| 2006-08-24 | $25.96 | $31.10 | 1,212,300 | — | — |
| 2006-08-23 | $25.74 | $30.84 | 3,030,900 | — | — |
| 2006-08-22 | $24.83 | $29.75 | 659,400 | — | — |
| 2006-08-21 | $23.95 | $28.70 | 653,250 | — | — |
| 2006-08-18 | $24.33 | $29.16 | 811,950 | — | — |
| 2006-08-17 | $23.29 | $27.91 | 663,600 | — | — |
| 2006-08-16 | $23.87 | $28.60 | 673,050 | — | — |
| 2006-08-15 | $23.83 | $28.55 | 704,400 | — | — |
| 2006-08-14 | $22.85 | $27.37 | 786,600 | — | — |
| 2006-08-11 | $24.59 | $29.47 | 533,250 | — | — |
| 2006-08-10 | $24.27 | $29.08 | 650,100 | — | — |
| 2006-08-09 | $24.93 | $29.87 | 562,050 | — | — |
| 2006-08-08 | $24.79 | $29.71 | 580,200 | — | — |
| 2006-08-07 | $26.07 | $31.24 | 708,750 | — | — |
| 2006-08-04 | $25.63 | $30.70 | 799,950 | — | — |
| 2006-08-03 | $26.00 | $31.15 | 515,400 | — | — |
| 2006-08-02 | $25.09 | $30.06 | 487,950 | — | — |
| 2006-08-01 | $25.11 | $30.09 | 784,650 | — | — |
| 2006-07-31 | $24.92 | $29.86 | 805,650 | — | — |
| 2006-07-28 | $25.43 | $30.47 | 2,101,800 | — | — |
| 2006-07-27 | $25.71 | $30.80 | 1,046,850 | — | — |
| 2006-07-26 | $24.40 | $29.23 | 537,000 | — | — |
| 2006-07-25 | $24.98 | $29.93 | 674,400 | — | — |
| 2006-07-24 | $24.71 | $29.61 | 1,007,550 | — | — |
| 2006-07-21 | $25.59 | $30.66 | 850,350 | — | — |
| 2006-07-20 | $26.25 | $31.45 | 729,600 | — | — |
| 2006-07-19 | $27.65 | $33.12 | 903,450 | — | — |
| 2006-07-18 | $26.75 | $32.05 | 740,550 | — | — |
| 2006-07-17 | $26.81 | $32.12 | 736,950 | — | — |
| 2006-07-14 | $27.39 | $32.82 | 1,293,150 | — | — |
| 2006-07-13 | $28.40 | $34.03 | 1,181,700 | — | — |
| 2006-07-12 | $30.32 | $36.33 | 735,450 | — | — |
| 2006-07-11 | $31.18 | $37.36 | 1,461,000 | — | — |
| 2006-07-10 | $30.55 | $36.61 | 2,476,800 | — | — |
| 2006-07-07 | $27.07 | $32.43 | 648,900 | — | — |
| 2006-07-06 | $27.95 | $33.48 | 844,350 | — | — |
| 2006-07-05 | $27.99 | $33.54 | 641,700 | — | — |
| 2006-07-03 | $28.54 | $34.20 | 688,500 | — | — |
| 2006-06-30 | $27.74 | $33.24 | 1,678,200 | — | — |
| 2006-06-29 | $27.67 | $33.16 | 1,881,750 | — | — |
| 2006-06-28 | $27.55 | $32.97 | 3,114,000 | — | — |
| 2006-06-27 | $25.19 | $30.15 | 1,218,300 | — | — |
| 2006-06-26 | $26.04 | $31.17 | 648,300 | — | — |
| 2006-06-23 | $25.56 | $30.60 | 948,900 | — | — |
| 2006-06-22 | $25.73 | $30.79 | 1,952,700 | — | — |
| 2006-06-21 | $24.79 | $29.67 | 1,554,600 | — | — |
| 2006-06-20 | $24.37 | $29.17 | 1,613,700 | — | — |
| 2006-06-19 | $24.13 | $28.88 | 1,822,500 | — | — |
| 2006-06-16 | $24.98 | $29.90 | 1,700,400 | — | — |
| 2006-06-15 | $25.30 | $30.28 | 3,844,500 | — | — |
| 2006-06-14 | $25.67 | $30.72 | 2,706,000 | — | — |
| 2006-06-13 | $25.12 | $30.06 | 3,591,600 | — | — |
| 2006-06-12 | $27.14 | $32.48 | 2,683,200 | — | — |
| 2006-06-09 | $29.90 | $35.78 | 2,320,200 | — | — |
| 2006-06-08 | $30.15 | $36.09 | 2,715,600 | — | — |
| 2006-06-07 | $31.07 | $37.18 | 2,555,700 | — | — |
| 2006-06-06 | $31.81 | $38.08 | 2,846,400 | — | — |
| 2006-06-05 | $33.64 | $40.26 | 1,600,200 | — | — |
| 2006-06-02 | $35.36 | $42.32 | 1,123,200 | — | — |
| 2006-06-01 | $34.83 | $41.69 | 915,600 | — | — |
| 2006-05-31 | $34.43 | $41.20 | 2,299,800 | — | — |
| 2006-05-30 | $34.42 | $41.20 | 2,897,400 | — | — |
| 2006-05-26 | $33.64 | $40.27 | 859,500 | — | — |
| 2006-05-25 | $33.54 | $40.14 | 1,521,600 | — | — |
| 2006-05-24 | $32.41 | $38.79 | 3,646,800 | — | — |
| 2006-05-23 | $32.62 | $39.04 | 4,154,700 | — | — |
| 2006-05-22 | $29.75 | $35.61 | 3,342,000 | — | — |
| 2006-05-19 | $31.19 | $37.33 | 3,038,700 | — | — |
| 2006-05-18 | $30.77 | $36.82 | 3,789,600 | — | — |
| 2006-05-17 | $34.89 | $41.76 | 2,559,600 | — | — |
| 2006-05-16 | $37.49 | $44.87 | 1,514,400 | — | — |
| 2006-05-15 | $38.03 | $45.52 | 2,091,000 | — | — |
| 2006-05-12 | $37.07 | $44.37 | 1,690,500 | — | — |
| 2006-05-11 | $38.96 | $46.63 | 2,717,400 | — | — |
| 2006-05-10 | $39.23 | $46.95 | 1,184,100 | — | — |
| 2006-05-09 | $38.43 | $45.99 | 2,386,500 | — | — |
| 2006-05-08 | $39.80 | $47.63 | 2,646,900 | — | — |
| 2006-05-05 | $36.73 | $43.96 | 2,490,600 | — | — |
| 2006-05-04 | $36.93 | $44.20 | 5,467,500 | — | — |
| 2006-05-03 | $40.69 | $48.70 | 1,918,800 | — | — |
| 2006-05-02 | $39.18 | $46.90 | 1,774,200 | — | — |
| 2006-05-01 | $37.80 | $45.24 | 1,793,700 | — | — |
| 2006-04-28 | $34.83 | $41.69 | 1,308,300 | — | — |
| 2006-04-27 | $36.98 | $44.26 | 1,570,500 | — | — |
| 2006-04-26 | $38.34 | $45.89 | 2,904,900 | — | — |
| 2006-04-25 | $35.90 | $42.97 | 2,901,000 | — | — |
| 2006-04-24 | $34.37 | $41.13 | 1,546,800 | — | — |
| 2006-04-21 | $31.16 | $37.30 | 401,100 | — | — |
| 2006-04-20 | $30.65 | $36.68 | 509,700 | — | — |
| 2006-04-19 | $30.98 | $37.08 | 594,900 | — | — |
| 2006-04-18 | $30.64 | $36.67 | 925,200 | — | — |
| 2006-04-17 | $30.47 | $36.46 | 860,400 | — | — |
| 2006-04-13 | $28.92 | $34.61 | 673,500 | — | — |
| 2006-04-12 | $29.13 | $34.86 | 1,881,600 | — | — |
| 2006-04-11 | $27.65 | $33.09 | 903,600 | — | — |
| 2006-04-10 | $28.70 | $34.35 | 1,756,800 | — | — |
| 2006-04-07 | $29.66 | $35.49 | 745,800 | — | — |
| 2006-04-06 | $28.58 | $34.21 | 874,200 | — | — |
| 2006-04-05 | $29.43 | $35.22 | 1,222,200 | — | — |
| 2006-04-04 | $26.73 | $31.99 | 367,800 | — | — |
| 2006-04-03 | $26.00 | $31.12 | 576,600 | — | — |
| 2006-03-31 | $26.08 | $31.21 | 636,000 | — | — |
| 2006-03-30 | $26.65 | $31.89 | 1,451,400 | — | — |
| 2006-03-29 | $25.76 | $30.79 | 655,200 | — | — |
| 2006-03-28 | $23.97 | $28.65 | 1,153,800 | — | — |
| 2006-03-27 | $22.80 | $27.26 | 130,500 | — | — |
| 2006-03-24 | $22.77 | $27.22 | 135,900 | — | — |
| 2006-03-23 | $21.94 | $26.22 | 99,600 | — | — |
| 2006-03-22 | $22.26 | $26.61 | 65,400 | — | — |
| 2006-03-21 | $21.77 | $26.02 | 134,400 | — | — |
| 2006-03-20 | $22.11 | $26.43 | 207,300 | — | — |
| 2006-03-17 | $21.27 | $25.43 | 255,900 | — | — |
| 2006-03-16 | $20.89 | $24.98 | 73,500 | — | — |
| 2006-03-15 | $20.47 | $24.47 | 92,700 | — | — |
| 2006-03-14 | $20.18 | $24.12 | 148,200 | — | — |
| 2006-03-13 | $19.90 | $23.79 | 114,000 | — | — |
| 2006-03-10 | $19.67 | $23.51 | 101,100 | — | — |
| 2006-03-09 | $19.44 | $23.24 | 227,400 | — | — |
| 2006-03-08 | $18.25 | $21.81 | 86,700 | — | — |
| 2006-03-07 | $18.19 | $21.75 | 102,300 | — | — |
| 2006-03-06 | $18.54 | $22.17 | 108,300 | — | — |
| 2006-03-03 | $18.87 | $22.56 | 64,200 | — | — |
| 2006-03-02 | $19.49 | $23.30 | 60,600 | — | — |
| 2006-03-01 | $19.86 | $23.74 | 203,400 | — | — |
| 2006-02-28 | $18.75 | $22.41 | 66,600 | — | — |
| 2006-02-27 | $19.33 | $23.10 | 84,300 | — | — |
| 2006-02-24 | $19.40 | $23.19 | 61,800 | — | — |
| 2006-02-23 | $19.14 | $22.88 | 90,900 | — | — |
| 2006-02-22 | $19.37 | $23.16 | 166,200 | — | — |
| 2006-02-21 | $20.08 | $24.01 | 156,600 | — | — |
| 2006-02-17 | $19.75 | $23.61 | 69,900 | — | — |
| 2006-02-16 | $19.66 | $23.51 | 95,400 | — | — |
| 2006-02-15 | $18.97 | $22.68 | 232,200 | — | — |
| 2006-02-14 | $18.67 | $22.32 | 105,900 | — | — |
| 2006-02-13 | $18.48 | $22.09 | 197,400 | — | — |
| 2006-02-10 | $18.27 | $21.84 | 194,400 | — | — |
| 2006-02-09 | $18.36 | $21.95 | 203,100 | — | — |
| 2006-02-08 | $18.42 | $22.02 | 202,200 | — | — |
| 2006-02-07 | $17.59 | $21.02 | 125,400 | — | — |
| 2006-02-06 | $17.54 | $20.97 | 66,600 | — | — |
| 2006-02-03 | $16.92 | $20.23 | 84,600 | — | — |
| 2006-02-02 | $16.81 | $20.09 | 207,000 | — | — |
| 2006-02-01 | $17.44 | $20.85 | 226,500 | — | — |
| 2006-01-31 | $16.32 | $19.51 | 197,100 | — | — |
| 2006-01-30 | $16.17 | $19.33 | 37,800 | — | — |
| 2006-01-27 | $16.21 | $19.38 | 53,100 | — | — |
| 2006-01-26 | $16.08 | $19.22 | 74,700 | — | — |
| 2006-01-25 | $15.72 | $18.79 | 163,800 | — | — |
| 2006-01-24 | $15.64 | $18.70 | 185,400 | — | — |
| 2006-01-23 | $15.27 | $18.25 | 73,200 | — | — |
| 2006-01-20 | $15.08 | $18.03 | 53,700 | — | — |
| 2006-01-19 | $15.28 | $18.27 | 82,500 | — | — |
| 2006-01-18 | $15.15 | $18.11 | 59,400 | — | — |
| 2006-01-17 | $15.36 | $18.36 | 59,100 | — | — |
| 2006-01-13 | $15.48 | $18.51 | 31,200 | — | — |
| 2006-01-12 | $15.53 | $18.56 | 110,100 | — | — |
| 2006-01-11 | $15.74 | $18.81 | 82,500 | — | — |
| 2006-01-10 | $15.83 | $18.92 | 140,400 | — | — |
| 2006-01-09 | $15.89 | $19.00 | 182,700 | — | — |
| 2006-01-06 | $15.85 | $18.95 | 736,500 | — | — |
| 2006-01-05 | $14.64 | $17.51 | 47,400 | — | — |
| 2006-01-04 | $14.29 | $17.08 | 68,100 | — | — |
| 2006-01-03 | $14.32 | $17.12 | 60,600 | — | — |