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
- 1978-01-03 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 | $21.52 | $74.18 | 56,700 | — | — |
| 2006-12-28 | $21.41 | $73.81 | 101,700 | — | — |
| 2006-12-27 | $21.34 | $73.58 | 66,000 | — | — |
| 2006-12-26 | $21.23 | $73.19 | 89,700 | — | — |
| 2006-12-22 | $21.14 | $72.87 | 71,700 | — | — |
| 2006-12-21 | $21.14 | $72.87 | 98,100 | — | — |
| 2006-12-20 | $21.22 | $73.14 | 176,400 | — | — |
| 2006-12-19 | $21.27 | $73.31 | 135,600 | — | — |
| 2006-12-18 | $20.93 | $72.16 | 114,600 | — | — |
| 2006-12-15 | $20.95 | $72.21 | 526,800 | — | — |
| 2006-12-14 | $21.22 | $73.14 | 102,000 | — | — |
| 2006-12-13 | $20.99 | $72.36 | 80,700 | — | — |
| 2006-12-12 | $20.97 | $72.29 | 128,700 | — | — |
| 2006-12-11 | $21.05 | $72.58 | 138,000 | — | — |
| 2006-12-08 | $21.02 | $72.45 | 174,300 | — | — |
| 2006-12-07 | $21.30 | $73.43 | 167,400 | — | — |
| 2006-12-06 | $21.30 | $73.43 | 312,600 | — | — |
| 2006-12-05 | $21.45 | $73.96 | 462,600 | — | — |
| 2006-12-04 | $21.55 | $74.30 | 270,000 | — | — |
| 2006-12-01 | $21.37 | $73.67 | 269,400 | — | — |
| 2006-11-30 | $21.40 | $73.78 | 320,400 | — | — |
| 2006-11-29 | $20.87 | $71.96 | 176,400 | — | — |
| 2006-11-28 | $20.78 | $71.62 | 387,600 | — | — |
| 2006-11-27 | $20.86 | $71.92 | 442,200 | — | — |
| 2006-11-24 | $21.00 | $72.40 | 209,700 | — | — |
| 2006-11-22 | $20.14 | $69.42 | 228,900 | — | — |
| 2006-11-21 | $19.87 | $68.51 | 848,700 | — | — |
| 2006-11-20 | $19.60 | $66.76 | 336,600 | — | — |
| 2006-11-17 | $19.37 | $65.98 | 350,700 | — | — |
| 2006-11-16 | $19.58 | $66.71 | 332,400 | — | — |
| 2006-11-15 | $19.96 | $67.98 | 442,500 | — | — |
| 2006-11-14 | $20.05 | $68.31 | 128,400 | — | — |
| 2006-11-13 | $20.17 | $68.70 | 246,900 | — | — |
| 2006-11-10 | $20.38 | $69.43 | 169,800 | — | — |
| 2006-11-09 | $20.55 | $69.99 | 450,300 | — | — |
| 2006-11-08 | $19.98 | $68.07 | 342,900 | — | — |
| 2006-11-07 | $20.28 | $69.09 | 366,300 | — | — |
| 2006-11-06 | $20.05 | $68.29 | 170,400 | — | — |
| 2006-11-03 | $20.06 | $68.34 | 215,100 | — | — |
| 2006-11-02 | $19.90 | $67.80 | 216,000 | — | — |
| 2006-11-01 | $19.93 | $67.90 | 305,400 | — | — |
| 2006-10-31 | $19.93 | $67.90 | 140,100 | — | — |
| 2006-10-30 | $19.69 | $67.06 | 368,700 | — | — |
| 2006-10-27 | $19.52 | $66.48 | 171,300 | — | — |
| 2006-10-26 | $19.57 | $66.66 | 129,600 | — | — |
| 2006-10-25 | $19.70 | $67.10 | 476,700 | — | — |
| 2006-10-24 | $19.31 | $65.76 | 367,200 | — | — |
| 2006-10-23 | $19.28 | $65.68 | 93,000 | — | — |
| 2006-10-20 | $19.32 | $65.80 | 129,300 | — | — |
| 2006-10-19 | $19.48 | $66.35 | 159,000 | — | — |
| 2006-10-18 | $19.18 | $65.33 | 61,800 | — | — |
| 2006-10-17 | $19.28 | $65.68 | 143,700 | — | — |
| 2006-10-16 | $19.30 | $65.73 | 336,300 | — | — |
| 2006-10-13 | $19.33 | $65.85 | 250,200 | — | — |
| 2006-10-12 | $18.74 | $63.84 | 165,900 | — | — |
| 2006-10-11 | $18.64 | $63.48 | 136,200 | — | — |
| 2006-10-10 | $18.70 | $63.70 | 232,500 | — | — |
| 2006-10-09 | $18.58 | $63.29 | 149,700 | — | — |
| 2006-10-06 | $18.67 | $63.58 | 285,000 | — | — |
| 2006-10-05 | $18.67 | $63.61 | 190,500 | — | — |
| 2006-10-04 | $18.43 | $62.79 | 340,200 | — | — |
| 2006-10-03 | $18.47 | $62.92 | 314,100 | — | — |
| 2006-10-02 | $19.07 | $64.95 | 138,000 | — | — |
| 2006-09-29 | $19.00 | $64.72 | 120,600 | — | — |
| 2006-09-28 | $19.15 | $65.23 | 144,600 | — | — |
| 2006-09-27 | $19.26 | $65.60 | 256,200 | — | — |
| 2006-09-26 | $18.88 | $64.32 | 95,400 | — | — |
| 2006-09-25 | $18.46 | $62.87 | 167,400 | — | — |
| 2006-09-22 | $18.50 | $63.02 | 195,900 | — | — |
| 2006-09-21 | $18.33 | $62.45 | 319,800 | — | — |
| 2006-09-20 | $18.25 | $62.15 | 162,600 | — | — |
| 2006-09-19 | $18.33 | $62.45 | 225,300 | — | — |
| 2006-09-18 | $18.85 | $64.20 | 316,200 | — | — |
| 2006-09-15 | $18.41 | $62.72 | 246,000 | — | — |
| 2006-09-14 | $18.49 | $62.97 | 301,500 | — | — |
| 2006-09-13 | $18.88 | $64.32 | 302,400 | — | — |
| 2006-09-12 | $18.74 | $63.84 | 360,600 | — | — |
| 2006-09-11 | $18.83 | $64.15 | 647,100 | — | — |
| 2006-09-08 | $20.15 | $68.64 | 447,300 | — | — |
| 2006-09-07 | $20.83 | $70.96 | 249,600 | — | — |
| 2006-09-06 | $21.66 | $73.79 | 215,400 | — | — |
| 2006-09-05 | $21.83 | $74.36 | 286,200 | — | — |
| 2006-09-01 | $20.97 | $71.42 | 86,100 | — | — |
| 2006-08-31 | $20.74 | $70.66 | 234,600 | — | — |
| 2006-08-30 | $20.72 | $70.57 | 130,500 | — | — |
| 2006-08-29 | $20.46 | $69.70 | 213,300 | — | — |
| 2006-08-28 | $20.48 | $69.77 | 111,600 | — | — |
| 2006-08-25 | $20.96 | $71.39 | 54,900 | — | — |
| 2006-08-24 | $20.85 | $71.02 | 263,700 | — | — |
| 2006-08-23 | $20.95 | $71.35 | 249,900 | — | — |
| 2006-08-22 | $21.04 | $71.67 | 203,100 | — | — |
| 2006-08-21 | $21.00 | $71.53 | 213,000 | — | — |
| 2006-08-18 | $20.17 | $68.69 | 117,300 | — | — |
| 2006-08-17 | $20.27 | $69.06 | 128,100 | — | — |
| 2006-08-16 | $20.81 | $70.88 | 103,800 | — | — |
| 2006-08-15 | $20.60 | $70.17 | 146,400 | — | — |
| 2006-08-14 | $20.33 | $69.24 | 183,300 | — | — |
| 2006-08-11 | $20.67 | $70.42 | 245,100 | — | — |
| 2006-08-10 | $21.27 | $72.44 | 245,700 | — | — |
| 2006-08-09 | $21.60 | $73.56 | 218,400 | — | — |
| 2006-08-08 | $21.12 | $71.94 | 124,200 | — | — |
| 2006-08-07 | $21.34 | $72.70 | 145,200 | — | — |
| 2006-08-04 | $21.08 | $71.80 | 210,300 | — | — |
| 2006-08-03 | $20.98 | $71.47 | 581,100 | — | — |
| 2006-08-02 | $21.07 | $71.76 | 728,100 | — | — |
| 2006-08-01 | $20.87 | $71.08 | 318,600 | — | — |
| 2006-07-31 | $20.57 | $70.07 | 165,900 | — | — |
| 2006-07-28 | $20.57 | $70.05 | 122,100 | — | — |
| 2006-07-27 | $20.38 | $69.42 | 204,600 | — | — |
| 2006-07-26 | $20.56 | $70.03 | 92,100 | — | — |
| 2006-07-25 | $20.35 | $69.33 | 119,100 | — | — |
| 2006-07-24 | $20.18 | $68.75 | 215,400 | — | — |
| 2006-07-21 | $20.00 | $68.12 | 264,900 | — | — |
| 2006-07-20 | $20.47 | $69.71 | 154,800 | — | — |
| 2006-07-19 | $20.78 | $70.77 | 483,000 | — | — |
| 2006-07-18 | $20.15 | $68.64 | 393,000 | — | — |
| 2006-07-17 | $20.32 | $69.23 | 272,100 | — | — |
| 2006-07-14 | $20.92 | $71.26 | 349,800 | — | — |
| 2006-07-13 | $21.42 | $72.95 | 225,000 | — | — |
| 2006-07-12 | $21.67 | $73.81 | 276,600 | — | — |
| 2006-07-11 | $21.63 | $73.68 | 193,200 | — | — |
| 2006-07-10 | $21.25 | $72.37 | 174,300 | — | — |
| 2006-07-07 | $21.33 | $72.67 | 411,000 | — | — |
| 2006-07-06 | $21.50 | $73.23 | 399,900 | — | — |
| 2006-07-05 | $21.28 | $72.50 | 342,600 | — | — |
| 2006-07-03 | $21.98 | $74.88 | 727,500 | — | — |
| 2006-06-30 | $21.28 | $72.50 | 418,800 | — | — |
| 2006-06-29 | $20.32 | $69.21 | 350,700 | — | — |
| 2006-06-28 | $19.59 | $66.72 | 85,200 | — | — |
| 2006-06-27 | $19.40 | $66.08 | 543,900 | — | — |
| 2006-06-26 | $20.00 | $68.12 | 228,000 | — | — |
| 2006-06-23 | $20.15 | $68.65 | 207,300 | — | — |
| 2006-06-22 | $19.93 | $67.90 | 693,900 | — | — |
| 2006-06-21 | $19.50 | $66.42 | 336,600 | — | — |
| 2006-06-20 | $18.63 | $63.47 | 353,400 | — | — |
| 2006-06-19 | $18.55 | $63.17 | 200,400 | — | — |
| 2006-06-16 | $18.63 | $63.47 | 120,000 | — | — |
| 2006-06-15 | $18.40 | $62.67 | 263,400 | — | — |
| 2006-06-14 | $17.53 | $59.71 | 343,800 | — | — |
| 2006-06-13 | $17.58 | $59.89 | 462,600 | — | — |
| 2006-06-12 | $18.33 | $62.45 | 171,000 | — | — |
| 2006-06-09 | $18.62 | $63.41 | 187,800 | — | — |
| 2006-06-08 | $18.73 | $63.81 | 650,100 | — | — |
| 2006-06-07 | $19.51 | $66.44 | 316,800 | — | — |
| 2006-06-06 | $19.74 | $67.24 | 136,200 | — | — |
| 2006-06-05 | $20.03 | $68.24 | 158,400 | — | — |
| 2006-06-02 | $20.42 | $69.57 | 168,900 | — | — |
| 2006-06-01 | $20.22 | $68.86 | 446,700 | — | — |
| 2006-05-31 | $20.82 | $70.92 | 241,200 | — | — |
| 2006-05-30 | $20.52 | $69.88 | 455,700 | — | — |
| 2006-05-26 | $20.90 | $71.19 | 88,500 | — | — |
| 2006-05-25 | $20.64 | $70.30 | 324,000 | — | — |
| 2006-05-24 | $20.27 | $69.03 | 634,800 | — | — |
| 2006-05-23 | $20.93 | $71.08 | 387,900 | — | — |
| 2006-05-22 | $20.70 | $70.27 | 833,400 | — | — |
| 2006-05-19 | $20.89 | $70.92 | 737,100 | — | — |
| 2006-05-18 | $21.45 | $72.83 | 408,000 | — | — |
| 2006-05-17 | $21.40 | $72.66 | 674,700 | — | — |
| 2006-05-16 | $21.73 | $73.79 | 650,100 | — | — |
| 2006-05-15 | $22.35 | $75.89 | 655,500 | — | — |
| 2006-05-12 | $22.82 | $77.47 | 650,100 | — | — |
| 2006-05-11 | $23.60 | $80.14 | 609,900 | — | — |
| 2006-05-10 | $24.27 | $82.39 | 293,700 | — | — |
| 2006-05-09 | $24.38 | $82.79 | 324,600 | — | — |
| 2006-05-08 | $23.53 | $79.89 | 206,700 | — | — |
| 2006-05-05 | $24.05 | $81.67 | 351,000 | — | — |
| 2006-05-04 | $23.65 | $80.30 | 206,400 | — | — |
| 2006-05-03 | $23.24 | $78.92 | 320,100 | — | — |
| 2006-05-02 | $23.61 | $80.18 | 268,500 | — | — |
| 2006-05-01 | $23.65 | $80.30 | 320,400 | — | — |
| 2006-04-28 | $23.18 | $78.69 | 203,700 | — | — |
| 2006-04-27 | $22.39 | $76.02 | 223,500 | — | — |
| 2006-04-26 | $23.00 | $78.09 | 194,100 | — | — |
| 2006-04-25 | $23.22 | $78.83 | 287,400 | — | — |
| 2006-04-24 | $22.92 | $77.83 | 337,500 | — | — |
| 2006-04-21 | $22.50 | $76.40 | 264,000 | — | — |
| 2006-04-20 | $22.07 | $74.92 | 537,900 | — | — |
| 2006-04-19 | $23.12 | $78.51 | 260,400 | — | — |
| 2006-04-18 | $22.83 | $77.52 | 364,800 | — | — |
| 2006-04-17 | $22.20 | $75.38 | 311,400 | — | — |
| 2006-04-13 | $21.17 | $71.87 | 208,500 | — | — |
| 2006-04-12 | $21.25 | $72.15 | 331,200 | — | — |
| 2006-04-11 | $21.08 | $71.59 | 440,100 | — | — |
| 2006-04-10 | $21.87 | $74.25 | 462,000 | — | — |
| 2006-04-07 | $21.93 | $74.46 | 190,200 | — | — |
| 2006-04-06 | $22.53 | $76.51 | 136,200 | — | — |
| 2006-04-05 | $22.42 | $76.14 | 191,700 | — | — |
| 2006-04-04 | $22.17 | $75.26 | 146,400 | — | — |
| 2006-04-03 | $22.09 | $75.02 | 264,900 | — | — |
| 2006-03-31 | $21.67 | $73.57 | 142,800 | — | — |
| 2006-03-30 | $21.72 | $73.74 | 532,800 | — | — |
| 2006-03-29 | $20.58 | $69.89 | 168,000 | — | — |
| 2006-03-28 | $20.10 | $68.25 | 134,400 | — | — |
| 2006-03-27 | $20.55 | $69.77 | 387,300 | — | — |
| 2006-03-24 | $19.63 | $66.65 | 414,600 | — | — |
| 2006-03-23 | $19.12 | $64.93 | 274,500 | — | — |
| 2006-03-22 | $19.30 | $65.53 | 90,900 | — | — |
| 2006-03-21 | $19.38 | $65.80 | 216,900 | — | — |
| 2006-03-20 | $19.75 | $67.05 | 262,800 | — | — |
| 2006-03-17 | $19.95 | $67.73 | 91,800 | — | — |
| 2006-03-16 | $20.03 | $68.02 | 170,400 | — | — |
| 2006-03-15 | $20.02 | $67.96 | 165,000 | — | — |
| 2006-03-14 | $19.76 | $67.08 | 261,300 | — | — |
| 2006-03-13 | $19.17 | $65.08 | 175,200 | — | — |
| 2006-03-10 | $19.06 | $64.72 | 184,800 | — | — |
| 2006-03-09 | $18.94 | $64.31 | 285,600 | — | — |
| 2006-03-08 | $19.03 | $64.63 | 385,800 | — | — |
| 2006-03-07 | $19.31 | $65.58 | 393,900 | — | — |
| 2006-03-06 | $19.68 | $66.83 | 388,500 | — | — |
| 2006-03-03 | $20.20 | $68.59 | 203,400 | — | — |
| 2006-03-02 | $20.83 | $70.74 | 406,800 | — | — |
| 2006-03-01 | $20.53 | $69.71 | 147,300 | — | — |
| 2006-02-28 | $20.46 | $69.48 | 431,100 | — | — |
| 2006-02-27 | $20.90 | $70.97 | 233,100 | — | — |
| 2006-02-24 | $21.33 | $72.43 | 216,600 | — | — |
| 2006-02-23 | $20.82 | $70.70 | 118,500 | — | — |
| 2006-02-22 | $21.30 | $72.32 | 255,600 | — | — |
| 2006-02-21 | $20.82 | $70.70 | 241,500 | — | — |
| 2006-02-17 | $20.57 | $69.83 | 364,500 | — | — |
| 2006-02-16 | $20.06 | $68.12 | 551,100 | — | — |
| 2006-02-15 | $19.42 | $65.95 | 539,700 | — | — |
| 2006-02-14 | $20.33 | $69.04 | 293,100 | — | — |
| 2006-02-13 | $20.14 | $68.38 | 509,100 | — | — |
| 2006-02-10 | $20.75 | $70.45 | 397,200 | — | — |
| 2006-02-09 | $21.67 | $73.57 | 322,800 | — | — |
| 2006-02-08 | $21.27 | $72.22 | 331,200 | — | — |
| 2006-02-07 | $21.00 | $71.30 | 594,900 | — | — |
| 2006-02-06 | $22.72 | $77.15 | 222,300 | — | — |
| 2006-02-03 | $22.32 | $75.77 | 511,500 | — | — |
| 2006-02-02 | $23.07 | $78.32 | 304,800 | — | — |
| 2006-02-01 | $22.92 | $77.82 | 269,700 | — | — |
| 2006-01-31 | $22.89 | $77.71 | 620,100 | — | — |
| 2006-01-30 | $22.01 | $74.73 | 286,200 | — | — |
| 2006-01-27 | $21.54 | $73.15 | 244,800 | — | — |
| 2006-01-26 | $21.59 | $73.31 | 278,400 | — | — |
| 2006-01-25 | $21.27 | $72.21 | 389,400 | — | — |
| 2006-01-24 | $20.66 | $70.15 | 209,700 | — | — |
| 2006-01-23 | $20.92 | $71.02 | 365,100 | — | — |
| 2006-01-20 | $20.93 | $71.08 | 360,000 | — | — |
| 2006-01-19 | $20.98 | $71.25 | 348,000 | — | — |
| 2006-01-18 | $20.42 | $69.34 | 334,200 | — | — |
| 2006-01-17 | $20.93 | $71.08 | 638,400 | — | — |
| 2006-01-13 | $20.75 | $70.45 | 407,400 | — | — |
| 2006-01-12 | $20.00 | $67.90 | 336,000 | — | — |
| 2006-01-11 | $20.12 | $68.31 | 208,800 | — | — |
| 2006-01-10 | $20.00 | $67.92 | 314,100 | — | — |
| 2006-01-09 | $20.19 | $68.55 | 417,000 | — | — |
| 2006-01-06 | $20.04 | $68.05 | 242,100 | — | — |
| 2006-01-05 | $19.45 | $66.04 | 287,700 | — | — |
| 2006-01-04 | $19.93 | $67.68 | 438,900 | — | — |
| 2006-01-03 | $19.78 | $67.16 | 750,000 | — | — |