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
- 2006-03-27 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 | $31.21 | $31.66 | 50,200 | — | — |
| 2006-12-28 | $30.30 | $30.74 | 63,400 | — | — |
| 2006-12-27 | $30.27 | $30.71 | 81,500 | — | — |
| 2006-12-26 | $29.90 | $30.34 | 59,200 | — | — |
| 2006-12-22 | $30.50 | $30.94 | 14,100 | — | — |
| 2006-12-21 | $30.80 | $31.25 | 122,200 | — | — |
| 2006-12-20 | $30.26 | $30.70 | 103,600 | — | — |
| 2006-12-19 | $30.55 | $30.99 | 151,300 | — | — |
| 2006-12-18 | $31.31 | $31.77 | 106,600 | — | — |
| 2006-12-15 | $31.00 | $31.45 | 113,100 | — | — |
| 2006-12-14 | $30.54 | $30.98 | 74,300 | — | — |
| 2006-12-13 | $29.97 | $30.41 | 162,800 | — | — |
| 2006-12-12 | $29.78 | $30.21 | 784,400 | — | — |
| 2006-12-11 | $29.99 | $30.43 | 1,073,800 | — | — |
| 2006-12-08 | $29.73 | $30.16 | 57,000 | — | — |
| 2006-12-07 | $29.63 | $30.06 | 2,994,800 | — | — |
| 2006-12-06 | $29.38 | $29.81 | 429,500 | — | — |
| 2006-12-05 | $29.57 | $30.00 | 626,700 | — | — |
| 2006-12-04 | $28.45 | $28.86 | 151,200 | — | — |
| 2006-12-01 | $28.07 | $28.48 | 260,500 | — | — |
| 2006-11-30 | $28.03 | $28.44 | 421,700 | — | — |
| 2006-11-29 | $27.90 | $28.31 | 350,600 | — | — |
| 2006-11-28 | $27.20 | $27.60 | 296,200 | — | — |
| 2006-11-27 | $26.85 | $27.24 | 256,100 | — | — |
| 2006-11-24 | $26.85 | $27.24 | 48,100 | — | — |
| 2006-11-22 | $26.85 | $27.24 | 207,900 | — | — |
| 2006-11-21 | $26.25 | $26.63 | 218,400 | — | — |
| 2006-11-20 | $25.95 | $26.33 | 41,900 | — | — |
| 2006-11-17 | $25.80 | $26.18 | 36,000 | — | — |
| 2006-11-16 | $25.79 | $26.17 | 83,400 | — | — |
| 2006-11-15 | $25.70 | $26.07 | 75,400 | — | — |
| 2006-11-14 | $25.29 | $25.66 | 99,800 | — | — |
| 2006-11-13 | $24.91 | $25.27 | 72,500 | — | — |
| 2006-11-10 | $24.73 | $25.09 | 21,200 | — | — |
| 2006-11-09 | $24.79 | $25.15 | 58,400 | — | — |
| 2006-11-08 | $24.75 | $25.11 | 449,800 | — | — |
| 2006-11-07 | $23.39 | $23.73 | 221,700 | — | — |
| 2006-11-06 | $23.36 | $23.70 | 30,700 | — | — |
| 2006-11-03 | $22.99 | $23.32 | 313,800 | — | — |
| 2006-11-02 | $22.76 | $23.09 | 96,100 | — | — |
| 2006-11-01 | $22.65 | $22.98 | 112,200 | — | — |
| 2006-10-31 | $22.61 | $22.94 | 97,600 | — | — |
| 2006-10-30 | $22.57 | $22.90 | 10,300 | — | — |
| 2006-10-27 | $22.80 | $23.13 | 83,800 | — | — |
| 2006-10-26 | $23.10 | $23.44 | 307,800 | — | — |
| 2006-10-25 | $22.85 | $23.18 | 81,000 | — | — |
| 2006-10-24 | $22.98 | $23.31 | 25,100 | — | — |
| 2006-10-23 | $22.32 | $22.64 | 109,100 | — | — |
| 2006-10-20 | $22.30 | $22.62 | 116,400 | — | — |
| 2006-10-19 | $22.40 | $22.73 | 129,100 | — | — |
| 2006-10-18 | $22.49 | $22.82 | 46,100 | — | — |
| 2006-10-17 | $22.35 | $22.68 | 120,000 | — | — |
| 2006-10-16 | $22.53 | $22.86 | 56,700 | — | — |
| 2006-10-13 | $22.55 | $22.88 | 27,900 | — | — |
| 2006-10-12 | $22.61 | $22.94 | 21,800 | — | — |
| 2006-10-11 | $22.49 | $22.82 | 34,600 | — | — |
| 2006-10-10 | $22.50 | $22.83 | 20,300 | — | — |
| 2006-10-09 | $22.70 | $23.03 | 42,900 | — | — |
| 2006-10-06 | $22.64 | $22.97 | 57,600 | — | — |
| 2006-10-05 | $22.82 | $23.15 | 359,800 | — | — |
| 2006-10-04 | $22.40 | $22.73 | 274,200 | — | — |
| 2006-10-03 | $21.90 | $22.22 | 150,300 | — | — |
| 2006-10-02 | $21.66 | $21.98 | 33,000 | — | — |
| 2006-09-29 | $21.40 | $21.71 | 74,900 | — | — |
| 2006-09-28 | $21.23 | $21.54 | 20,600 | — | — |
| 2006-09-27 | $21.00 | $21.31 | 137,900 | — | — |
| 2006-09-26 | $20.51 | $20.81 | 30,300 | — | — |
| 2006-09-25 | $20.15 | $20.44 | 23,100 | — | — |
| 2006-09-22 | $20.40 | $20.70 | 26,300 | — | — |
| 2006-09-21 | $20.52 | $20.82 | 59,000 | — | — |
| 2006-09-20 | $20.60 | $20.90 | 115,500 | — | — |
| 2006-09-19 | $20.35 | $20.65 | 41,500 | — | — |
| 2006-09-18 | $20.20 | $20.49 | 194,100 | — | — |
| 2006-09-15 | $19.93 | $20.22 | 3,200 | — | — |
| 2006-09-14 | $19.88 | $20.17 | 4,800 | — | — |
| 2006-09-13 | $19.77 | $20.06 | 12,400 | — | — |
| 2006-09-12 | $19.65 | $19.94 | 17,700 | — | — |
| 2006-09-11 | $19.60 | $19.89 | 146,600 | — | — |
| 2006-09-08 | $20.05 | $20.34 | 13,100 | — | — |
| 2006-09-07 | $19.82 | $20.11 | 8,000 | — | — |
| 2006-09-06 | $20.20 | $20.49 | 22,000 | — | — |
| 2006-09-05 | $20.30 | $20.60 | 24,100 | — | — |
| 2006-09-01 | $20.24 | $20.53 | 8,700 | — | — |
| 2006-08-31 | $20.45 | $20.75 | 22,400 | — | — |
| 2006-08-30 | $20.50 | $20.80 | 15,000 | — | — |
| 2006-08-29 | $20.55 | $20.85 | 24,800 | — | — |
| 2006-08-28 | $20.50 | $20.80 | 9,200 | — | — |
| 2006-08-25 | $20.50 | $20.80 | 15,100 | — | — |
| 2006-08-24 | $20.28 | $20.58 | 29,000 | — | — |
| 2006-08-23 | $20.58 | $20.88 | 45,000 | — | — |
| 2006-08-22 | $20.75 | $21.05 | 10,500 | — | — |
| 2006-08-21 | $20.70 | $21.00 | 7,800 | — | — |
| 2006-08-18 | $20.73 | $21.03 | 16,500 | — | — |
| 2006-08-17 | $20.53 | $20.83 | 20,700 | — | — |
| 2006-08-16 | $20.61 | $20.91 | 172,100 | — | — |
| 2006-08-15 | $20.58 | $20.88 | 27,500 | — | — |
| 2006-08-14 | $20.42 | $20.72 | 32,800 | — | — |
| 2006-08-11 | $20.61 | $20.91 | 91,900 | — | — |
| 2006-08-10 | $20.58 | $20.88 | 16,000 | — | — |
| 2006-08-09 | $20.51 | $20.81 | 43,400 | — | — |
| 2006-08-08 | $20.75 | $21.05 | 18,100 | — | — |
| 2006-08-07 | $20.60 | $20.90 | 25,200 | — | — |
| 2006-08-04 | $20.70 | $21.00 | 111,800 | — | — |
| 2006-08-03 | $20.40 | $20.70 | 78,300 | — | — |
| 2006-08-02 | $20.30 | $20.60 | 25,100 | — | — |
| 2006-08-01 | $20.18 | $20.47 | 31,800 | — | — |
| 2006-07-31 | $20.20 | $20.49 | 30,500 | — | — |
| 2006-07-28 | $19.90 | $20.19 | 20,400 | — | — |
| 2006-07-27 | $19.33 | $19.61 | 11,100 | — | — |
| 2006-07-26 | $19.36 | $19.64 | 43,500 | — | — |
| 2006-07-25 | $19.41 | $19.69 | 87,000 | — | — |
| 2006-07-24 | $19.41 | $19.69 | 15,700 | — | — |
| 2006-07-21 | $19.10 | $19.38 | 10,700 | — | — |
| 2006-07-20 | $19.19 | $19.47 | 30,000 | — | — |
| 2006-07-19 | $19.31 | $19.59 | 56,200 | — | — |
| 2006-07-18 | $18.65 | $18.92 | 46,800 | — | — |
| 2006-07-17 | $18.90 | $19.18 | 15,600 | — | — |
| 2006-07-14 | $19.51 | $19.79 | 37,400 | — | — |
| 2006-07-13 | $19.78 | $20.07 | 28,300 | — | — |
| 2006-07-12 | $19.98 | $20.27 | 24,700 | — | — |
| 2006-07-11 | $20.21 | $20.50 | 37,400 | — | — |
| 2006-07-10 | $20.70 | $21.00 | 74,600 | — | — |
| 2006-07-07 | $20.70 | $21.00 | 45,900 | — | — |
| 2006-07-06 | $20.55 | $20.85 | 49,600 | — | — |
| 2006-07-05 | $20.65 | $20.95 | 313,600 | — | — |
| 2006-07-03 | $20.35 | $20.65 | 3,200 | — | — |
| 2006-06-30 | $20.36 | $20.66 | 58,900 | — | — |
| 2006-06-29 | $19.96 | $20.25 | 27,100 | — | — |
| 2006-06-28 | $19.24 | $19.52 | 65,700 | — | — |
| 2006-06-27 | $19.00 | $19.28 | 74,000 | — | — |
| 2006-06-26 | $19.20 | $19.48 | 28,400 | — | — |
| 2006-06-23 | $19.00 | $19.28 | 18,000 | — | — |
| 2006-06-22 | $19.10 | $19.38 | 59,900 | — | — |
| 2006-06-21 | $19.10 | $19.38 | 61,600 | — | — |
| 2006-06-20 | $18.85 | $19.12 | 169,400 | — | — |
| 2006-06-19 | $18.82 | $19.09 | 155,900 | — | — |
| 2006-06-16 | $19.50 | $19.78 | 27,900 | — | — |
| 2006-06-15 | $19.49 | $19.77 | 372,000 | — | — |
| 2006-06-14 | $19.35 | $19.63 | 90,300 | — | — |
| 2006-06-13 | $19.18 | $19.46 | 181,100 | — | — |
| 2006-06-12 | $19.00 | $19.28 | 117,000 | — | — |
| 2006-06-09 | $20.51 | $20.81 | 4,000 | — | — |
| 2006-06-08 | $20.65 | $20.95 | 315,400 | — | — |
| 2006-06-07 | $21.55 | $21.86 | 217,800 | — | — |
| 2006-06-06 | $21.30 | $21.61 | 109,800 | — | — |
| 2006-06-05 | $20.72 | $21.02 | 95,400 | — | — |
| 2006-06-02 | $21.95 | $22.27 | 566,600 | — | — |
| 2006-06-01 | $21.94 | $22.26 | 164,500 | — | — |
| 2006-05-31 | $21.80 | $22.12 | 511,700 | — | — |
| 2006-05-30 | $19.86 | $20.15 | 119,700 | — | — |
| 2006-05-26 | $20.11 | $20.40 | 47,300 | — | — |
| 2006-05-25 | $20.32 | $20.62 | 74,500 | — | — |
| 2006-05-24 | $19.55 | $19.83 | 356,900 | — | — |
| 2006-05-23 | $20.25 | $20.54 | 862,100 | — | — |
| 2006-05-22 | $19.96 | $20.25 | 640,400 | — | — |
| 2006-05-19 | $20.60 | $20.90 | 77,100 | — | — |
| 2006-05-18 | $20.68 | $20.98 | 27,700 | — | — |
| 2006-05-17 | $21.48 | $21.79 | 570,500 | — | — |
| 2006-05-16 | $21.75 | $21.75 | 43,200 | — | — |
| 2006-05-15 | $21.65 | $21.65 | 189,700 | — | — |
| 2006-05-12 | $22.55 | $22.55 | 422,500 | — | — |
| 2006-05-11 | $23.83 | $23.83 | 12,700 | — | — |
| 2006-05-10 | $24.54 | $24.54 | 14,000 | — | — |
| 2006-05-09 | $24.50 | $24.50 | 267,400 | — | — |
| 2006-05-08 | $23.75 | $23.75 | 58,400 | — | — |
| 2006-05-05 | $23.75 | $23.75 | 274,800 | — | — |
| 2006-05-04 | $23.50 | $23.50 | 188,900 | — | — |
| 2006-05-03 | $23.58 | $23.58 | 365,700 | — | — |
| 2006-05-02 | $23.45 | $23.45 | 226,800 | — | — |
| 2006-05-01 | $23.30 | $23.30 | 3,800 | — | — |
| 2006-04-28 | $23.17 | $23.17 | 38,800 | — | — |
| 2006-04-27 | $23.15 | $23.15 | 30,500 | — | — |
| 2006-04-26 | $23.28 | $23.28 | 77,700 | — | — |
| 2006-04-25 | $23.05 | $23.05 | 302,100 | — | — |
| 2006-04-24 | $22.75 | $22.75 | 131,400 | — | — |
| 2006-04-21 | $22.99 | $22.99 | 80,200 | — | — |
| 2006-04-20 | $22.90 | $22.90 | 164,900 | — | — |
| 2006-04-19 | $23.17 | $23.17 | 118,200 | — | — |
| 2006-04-18 | $23.30 | $23.30 | 339,300 | — | — |
| 2006-04-17 | $22.65 | $22.65 | 138,100 | — | — |
| 2006-04-13 | $22.45 | $22.45 | 270,600 | — | — |
| 2006-04-12 | $22.00 | $22.00 | 351,800 | — | — |
| 2006-04-11 | $21.86 | $21.86 | 558,900 | — | — |
| 2006-04-10 | $22.10 | $22.10 | 104,300 | — | — |
| 2006-04-07 | $22.55 | $22.55 | 21,400 | — | — |
| 2006-04-06 | $22.69 | $22.69 | 60,000 | — | — |
| 2006-04-05 | $23.40 | $23.40 | 84,400 | — | — |
| 2006-04-04 | $23.60 | $23.60 | 454,600 | — | — |
| 2006-04-03 | $22.70 | $22.70 | 160,200 | — | — |
| 2006-03-31 | $22.93 | $22.93 | 113,600 | — | — |
| 2006-03-30 | $22.75 | $22.75 | 293,600 | — | — |
| 2006-03-29 | $22.84 | $22.84 | 641,300 | — | — |
| 2006-03-28 | $22.38 | $22.38 | 1,556,100 | — | — |
| 2006-03-27 | $23.05 | $23.05 | 1,065,200 | — | — |