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
- 1980-03-17 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 | $20.92 | $24.83 | 431,900 | — | — |
| 2006-12-28 | $20.99 | $24.91 | 670,400 | — | — |
| 2006-12-27 | $21.13 | $25.08 | 698,400 | — | — |
| 2006-12-26 | $20.79 | $24.68 | 352,400 | — | — |
| 2006-12-22 | $20.57 | $24.41 | 417,400 | — | — |
| 2006-12-21 | $20.45 | $24.27 | 773,700 | — | — |
| 2006-12-20 | $20.78 | $24.66 | 587,400 | — | — |
| 2006-12-19 | $20.80 | $24.69 | 571,000 | — | — |
| 2006-12-18 | $21.04 | $24.97 | 815,700 | — | — |
| 2006-12-15 | $21.51 | $25.53 | 1,165,800 | — | — |
| 2006-12-14 | $21.30 | $25.28 | 1,119,100 | — | — |
| 2006-12-13 | $21.40 | $25.40 | 831,100 | — | — |
| 2006-12-12 | $21.00 | $24.92 | 840,100 | — | — |
| 2006-12-11 | $20.74 | $24.62 | 376,800 | — | — |
| 2006-12-08 | $20.86 | $24.76 | 354,400 | — | — |
| 2006-12-07 | $20.97 | $24.89 | 430,500 | — | — |
| 2006-12-06 | $20.97 | $24.89 | 527,400 | — | — |
| 2006-12-05 | $20.88 | $24.78 | 775,400 | — | — |
| 2006-12-04 | $20.97 | $24.89 | 886,100 | — | — |
| 2006-12-01 | $20.86 | $24.76 | 926,100 | — | — |
| 2006-11-30 | $20.60 | $24.45 | 767,300 | — | — |
| 2006-11-29 | $20.41 | $24.22 | 685,700 | — | — |
| 2006-11-28 | $20.06 | $23.81 | 1,079,800 | — | — |
| 2006-11-27 | $19.95 | $23.68 | 1,291,300 | — | — |
| 2006-11-24 | $20.39 | $24.20 | 487,300 | — | — |
| 2006-11-22 | $20.33 | $24.13 | 1,372,000 | — | — |
| 2006-11-21 | $20.12 | $23.88 | 1,459,400 | — | — |
| 2006-11-20 | $20.12 | $23.88 | 1,197,400 | — | — |
| 2006-11-17 | $20.55 | $24.39 | 830,300 | — | — |
| 2006-11-16 | $20.51 | $24.34 | 958,300 | — | — |
| 2006-11-15 | $20.46 | $24.28 | 1,842,200 | — | — |
| 2006-11-14 | $20.67 | $24.53 | 1,951,200 | — | — |
| 2006-11-13 | $20.20 | $23.98 | 1,581,900 | — | — |
| 2006-11-10 | $19.92 | $23.64 | 598,000 | — | — |
| 2006-11-09 | $19.95 | $23.68 | 826,000 | — | — |
| 2006-11-08 | $19.79 | $23.49 | 1,268,200 | — | — |
| 2006-11-07 | $19.42 | $23.05 | 858,800 | — | — |
| 2006-11-06 | $19.46 | $23.10 | 538,300 | — | — |
| 2006-11-03 | $19.39 | $23.01 | 933,100 | — | — |
| 2006-11-02 | $19.30 | $22.91 | 655,200 | — | — |
| 2006-11-01 | $19.43 | $23.06 | 1,188,700 | — | — |
| 2006-10-31 | $19.44 | $23.07 | 693,400 | — | — |
| 2006-10-30 | $19.34 | $22.95 | 633,200 | — | — |
| 2006-10-27 | $19.34 | $22.95 | 833,600 | — | — |
| 2006-10-26 | $19.48 | $23.12 | 1,200,100 | — | — |
| 2006-10-25 | $19.16 | $22.74 | 1,252,200 | — | — |
| 2006-10-24 | $19.27 | $22.87 | 843,200 | — | — |
| 2006-10-23 | $19.18 | $22.76 | 978,600 | — | — |
| 2006-10-20 | $19.05 | $22.61 | 1,681,500 | — | — |
| 2006-10-19 | $19.00 | $22.55 | 1,141,800 | — | — |
| 2006-10-18 | $18.98 | $22.53 | 2,225,200 | — | — |
| 2006-10-17 | $18.91 | $22.44 | 5,640,100 | — | — |
| 2006-10-16 | $19.67 | $23.35 | 2,177,100 | — | — |
| 2006-10-13 | $20.10 | $23.86 | 2,952,800 | — | — |
| 2006-10-12 | $19.70 | $23.38 | 1,826,700 | — | — |
| 2006-10-11 | $19.59 | $23.25 | 1,449,800 | — | — |
| 2006-10-10 | $19.36 | $22.98 | 1,276,300 | — | — |
| 2006-10-09 | $19.22 | $22.81 | 956,400 | — | — |
| 2006-10-06 | $19.25 | $22.85 | 1,220,200 | — | — |
| 2006-10-05 | $19.19 | $22.78 | 1,537,500 | — | — |
| 2006-10-04 | $18.74 | $22.24 | 917,300 | — | — |
| 2006-10-03 | $18.45 | $21.90 | 1,549,900 | — | — |
| 2006-10-02 | $18.31 | $21.73 | 1,154,300 | — | — |
| 2006-09-29 | $18.60 | $22.08 | 999,900 | — | — |
| 2006-09-28 | $18.65 | $22.14 | 682,700 | — | — |
| 2006-09-27 | $18.72 | $22.22 | 951,700 | — | — |
| 2006-09-26 | $18.60 | $22.08 | 1,033,200 | — | — |
| 2006-09-25 | $18.40 | $21.84 | 1,077,000 | — | — |
| 2006-09-22 | $18.59 | $22.06 | 936,300 | — | — |
| 2006-09-21 | $18.67 | $22.16 | 926,700 | — | — |
| 2006-09-20 | $18.67 | $22.16 | 890,800 | — | — |
| 2006-09-19 | $18.44 | $21.89 | 743,800 | — | — |
| 2006-09-18 | $18.24 | $21.65 | 646,200 | — | — |
| 2006-09-15 | $18.47 | $21.92 | 1,037,600 | — | — |
| 2006-09-14 | $18.51 | $21.97 | 584,600 | — | — |
| 2006-09-13 | $18.50 | $21.96 | 548,300 | — | — |
| 2006-09-12 | $18.43 | $21.87 | 872,100 | — | — |
| 2006-09-11 | $18.15 | $21.54 | 1,038,600 | — | — |
| 2006-09-08 | $18.22 | $21.63 | 1,055,700 | — | — |
| 2006-09-07 | $18.35 | $21.78 | 926,100 | — | — |
| 2006-09-06 | $18.51 | $21.97 | 1,612,200 | — | — |
| 2006-09-05 | $18.73 | $22.23 | 1,034,700 | — | — |
| 2006-09-01 | $18.67 | $22.16 | 1,322,300 | — | — |
| 2006-08-31 | $18.39 | $21.83 | 857,000 | — | — |
| 2006-08-30 | $18.33 | $21.76 | 738,200 | — | — |
| 2006-08-29 | $18.31 | $21.73 | 1,002,800 | — | — |
| 2006-08-28 | $18.20 | $21.60 | 635,700 | — | — |
| 2006-08-25 | $18.19 | $21.59 | 548,800 | — | — |
| 2006-08-24 | $18.05 | $21.42 | 1,096,000 | — | — |
| 2006-08-23 | $18.08 | $21.46 | 895,700 | — | — |
| 2006-08-22 | $18.02 | $21.39 | 834,200 | — | — |
| 2006-08-21 | $17.95 | $21.30 | 1,320,000 | — | — |
| 2006-08-18 | $17.86 | $21.20 | 1,348,400 | — | — |
| 2006-08-17 | $17.83 | $21.16 | 1,380,400 | — | — |
| 2006-08-16 | $17.78 | $21.10 | 1,400,900 | — | — |
| 2006-08-15 | $17.50 | $20.77 | 1,979,400 | — | — |
| 2006-08-14 | $16.91 | $20.07 | 641,800 | — | — |
| 2006-08-11 | $16.90 | $20.06 | 1,609,900 | — | — |
| 2006-08-10 | $16.77 | $19.90 | 996,900 | — | — |
| 2006-08-09 | $16.61 | $19.71 | 806,800 | — | — |
| 2006-08-08 | $16.76 | $19.89 | 794,700 | — | — |
| 2006-08-07 | $16.91 | $20.07 | 642,300 | — | — |
| 2006-08-04 | $17.01 | $20.19 | 1,051,200 | — | — |
| 2006-08-03 | $17.26 | $20.49 | 1,673,900 | — | — |
| 2006-08-02 | $16.68 | $19.80 | 1,101,100 | — | — |
| 2006-08-01 | $16.48 | $19.56 | 1,027,500 | — | — |
| 2006-07-31 | $16.66 | $19.77 | 679,300 | — | — |
| 2006-07-28 | $16.57 | $19.67 | 787,100 | — | — |
| 2006-07-27 | $16.38 | $19.44 | 796,700 | — | — |
| 2006-07-26 | $16.52 | $19.61 | 743,300 | — | — |
| 2006-07-25 | $16.37 | $19.43 | 1,320,400 | — | — |
| 2006-07-24 | $16.17 | $19.19 | 1,408,900 | — | — |
| 2006-07-21 | $16.35 | $19.41 | 1,118,900 | — | — |
| 2006-07-20 | $16.32 | $19.37 | 1,264,700 | — | — |
| 2006-07-19 | $16.66 | $19.77 | 2,005,000 | — | — |
| 2006-07-18 | $16.48 | $19.56 | 5,401,500 | — | — |
| 2006-07-17 | $15.15 | $17.98 | 1,163,300 | — | — |
| 2006-07-14 | $14.92 | $17.71 | 844,100 | — | — |
| 2006-07-13 | $14.95 | $17.74 | 968,700 | — | — |
| 2006-07-12 | $15.16 | $17.99 | 875,800 | — | — |
| 2006-07-11 | $15.44 | $18.33 | 750,900 | — | — |
| 2006-07-10 | $15.65 | $18.57 | 519,000 | — | — |
| 2006-07-07 | $15.56 | $18.47 | 786,100 | — | — |
| 2006-07-06 | $15.89 | $18.86 | 781,300 | — | — |
| 2006-07-05 | $16.02 | $19.01 | 1,369,300 | — | — |
| 2006-07-03 | $15.91 | $18.88 | 656,500 | — | — |
| 2006-06-30 | $15.57 | $18.48 | 1,348,400 | — | — |
| 2006-06-29 | $15.55 | $18.46 | 996,200 | — | — |
| 2006-06-28 | $15.10 | $17.92 | 1,062,400 | — | — |
| 2006-06-27 | $15.01 | $17.82 | 1,334,100 | — | — |
| 2006-06-26 | $15.34 | $18.21 | 906,900 | — | — |
| 2006-06-23 | $15.12 | $17.95 | 683,800 | — | — |
| 2006-06-22 | $15.04 | $17.85 | 1,011,900 | — | — |
| 2006-06-21 | $14.97 | $17.77 | 1,470,500 | — | — |
| 2006-06-20 | $14.77 | $17.53 | 2,205,500 | — | — |
| 2006-06-19 | $15.03 | $17.84 | 931,600 | — | — |
| 2006-06-16 | $15.27 | $18.12 | 1,414,900 | — | — |
| 2006-06-15 | $15.36 | $18.23 | 1,789,600 | — | — |
| 2006-06-14 | $15.25 | $18.10 | 1,572,600 | — | — |
| 2006-06-13 | $15.43 | $18.31 | 2,385,500 | — | — |
| 2006-06-12 | $15.43 | $18.31 | 1,036,200 | — | — |
| 2006-06-09 | $15.76 | $18.71 | 1,150,700 | — | — |
| 2006-06-08 | $15.65 | $18.57 | 2,206,400 | — | — |
| 2006-06-07 | $15.50 | $18.40 | 1,735,500 | — | — |
| 2006-06-06 | $15.61 | $18.53 | 2,910,300 | — | — |
| 2006-06-05 | $16.25 | $19.29 | 1,663,500 | — | — |
| 2006-06-02 | $16.44 | $19.51 | 1,342,400 | — | — |
| 2006-06-01 | $16.46 | $19.54 | 2,846,300 | — | — |
| 2006-05-31 | $16.13 | $19.14 | 2,365,900 | — | — |
| 2006-05-30 | $15.24 | $18.09 | 1,924,800 | — | — |
| 2006-05-26 | $15.65 | $18.57 | 1,386,300 | — | — |
| 2006-05-25 | $15.78 | $18.73 | 1,430,300 | — | — |
| 2006-05-24 | $15.52 | $18.42 | 1,834,300 | — | — |
| 2006-05-23 | $15.56 | $18.47 | 2,396,300 | — | — |
| 2006-05-22 | $15.59 | $18.50 | 2,167,500 | — | — |
| 2006-05-19 | $15.64 | $18.56 | 2,606,500 | — | — |
| 2006-05-18 | $15.70 | $18.63 | 1,472,900 | — | — |
| 2006-05-17 | $15.83 | $18.79 | 2,811,800 | — | — |
| 2006-05-16 | $16.15 | $19.17 | 1,490,600 | — | — |
| 2006-05-15 | $16.30 | $19.35 | 2,017,300 | — | — |
| 2006-05-12 | $16.24 | $19.28 | 1,655,400 | — | — |
| 2006-05-11 | $16.27 | $19.31 | 2,191,300 | — | — |
| 2006-05-10 | $16.82 | $19.96 | 1,163,400 | — | — |
| 2006-05-09 | $16.80 | $19.94 | 1,714,000 | — | — |
| 2006-05-08 | $16.75 | $19.88 | 1,767,500 | — | — |
| 2006-05-05 | $16.85 | $20.00 | 2,789,800 | — | — |
| 2006-05-04 | $16.39 | $19.45 | 1,640,300 | — | — |
| 2006-05-03 | $16.14 | $19.16 | 2,104,200 | — | — |
| 2006-05-02 | $16.05 | $19.05 | 1,530,500 | — | — |
| 2006-05-01 | $16.04 | $19.04 | 3,348,800 | — | — |
| 2006-04-28 | $16.03 | $19.03 | 2,442,100 | — | — |
| 2006-04-27 | $16.12 | $19.13 | 3,074,500 | — | — |
| 2006-04-26 | $16.03 | $19.03 | 3,359,700 | — | — |
| 2006-04-25 | $16.17 | $19.19 | 2,996,100 | — | — |
| 2006-04-24 | $16.53 | $19.62 | 1,619,900 | — | — |
| 2006-04-21 | $16.82 | $19.96 | 2,250,300 | — | — |
| 2006-04-20 | $16.55 | $19.64 | 3,138,300 | — | — |
| 2006-04-19 | $16.98 | $20.15 | 4,708,600 | — | — |
| 2006-04-18 | $17.07 | $20.26 | 4,765,400 | — | — |
| 2006-04-17 | $17.40 | $20.65 | 1,741,100 | — | — |
| 2006-04-13 | $17.47 | $20.73 | 2,472,700 | — | — |
| 2006-04-12 | $17.22 | $20.44 | 1,341,500 | — | — |
| 2006-04-11 | $17.38 | $20.63 | 1,156,300 | — | — |
| 2006-04-10 | $17.65 | $20.95 | 2,044,400 | — | — |
| 2006-04-07 | $17.71 | $21.02 | 1,503,500 | — | — |
| 2006-04-06 | $17.50 | $20.77 | 2,091,000 | — | — |
| 2006-04-05 | $17.66 | $20.96 | 1,768,900 | — | — |
| 2006-04-04 | $17.80 | $21.13 | 2,414,900 | — | — |
| 2006-04-03 | $17.90 | $21.25 | 1,614,300 | — | — |
| 2006-03-31 | $17.74 | $21.06 | 1,701,000 | — | — |
| 2006-03-30 | $17.89 | $21.23 | 1,569,200 | — | — |
| 2006-03-29 | $17.99 | $21.35 | 1,854,800 | — | — |
| 2006-03-28 | $18.02 | $21.39 | 2,926,700 | — | — |
| 2006-03-27 | $18.69 | $22.18 | 998,400 | — | — |
| 2006-03-24 | $18.95 | $22.49 | 1,118,100 | — | — |
| 2006-03-23 | $19.17 | $22.75 | 563,000 | — | — |
| 2006-03-22 | $19.10 | $22.67 | 763,100 | — | — |
| 2006-03-21 | $18.87 | $22.40 | 709,700 | — | — |
| 2006-03-20 | $18.96 | $22.50 | 560,900 | — | — |
| 2006-03-17 | $18.89 | $22.42 | 561,700 | — | — |
| 2006-03-16 | $18.96 | $22.50 | 904,400 | — | — |
| 2006-03-15 | $18.81 | $22.33 | 714,100 | — | — |
| 2006-03-14 | $18.58 | $22.05 | 732,700 | — | — |
| 2006-03-13 | $18.48 | $21.93 | 1,489,700 | — | — |
| 2006-03-10 | $18.74 | $22.24 | 1,170,800 | — | — |
| 2006-03-09 | $18.75 | $22.25 | 1,047,700 | — | — |
| 2006-03-08 | $18.75 | $22.25 | 873,700 | — | — |
| 2006-03-07 | $18.97 | $22.52 | 812,000 | — | — |
| 2006-03-06 | $19.04 | $22.60 | 1,099,800 | — | — |
| 2006-03-03 | $19.39 | $23.01 | 1,041,900 | — | — |
| 2006-03-02 | $19.28 | $22.88 | 1,644,800 | — | — |
| 2006-03-01 | $18.46 | $21.91 | 699,400 | — | — |
| 2006-02-28 | $18.30 | $21.72 | 1,236,700 | — | — |
| 2006-02-27 | $18.26 | $21.67 | 711,700 | — | — |
| 2006-02-24 | $18.64 | $22.12 | 506,100 | — | — |
| 2006-02-23 | $18.71 | $22.21 | 1,035,900 | — | — |
| 2006-02-22 | $18.57 | $22.04 | 1,132,100 | — | — |
| 2006-02-21 | $18.32 | $21.74 | 834,000 | — | — |
| 2006-02-17 | $18.60 | $22.08 | 750,300 | — | — |
| 2006-02-16 | $18.41 | $21.85 | 603,500 | — | — |
| 2006-02-15 | $18.26 | $21.67 | 1,987,800 | — | — |
| 2006-02-14 | $17.51 | $20.78 | 1,399,400 | — | — |
| 2006-02-13 | $17.50 | $20.77 | 1,495,800 | — | — |
| 2006-02-10 | $17.73 | $21.04 | 1,463,000 | — | — |
| 2006-02-09 | $17.83 | $21.16 | 1,178,000 | — | — |
| 2006-02-08 | $17.91 | $21.26 | 2,707,800 | — | — |
| 2006-02-07 | $17.49 | $20.76 | 2,636,900 | — | — |
| 2006-02-06 | $17.77 | $21.09 | 2,368,400 | — | — |
| 2006-02-03 | $18.24 | $21.65 | 2,293,900 | — | — |
| 2006-02-02 | $18.55 | $22.02 | 2,084,000 | — | — |
| 2006-02-01 | $19.04 | $22.60 | 1,440,700 | — | — |
| 2006-01-31 | $18.71 | $22.21 | 1,403,000 | — | — |
| 2006-01-30 | $19.19 | $22.78 | 2,148,400 | — | — |
| 2006-01-27 | $18.50 | $21.96 | 2,176,800 | — | — |
| 2006-01-26 | $18.81 | $22.33 | 1,466,900 | — | — |
| 2006-01-25 | $19.31 | $22.92 | 1,388,300 | — | — |
| 2006-01-24 | $18.68 | $22.17 | 1,500,600 | — | — |
| 2006-01-23 | $18.68 | $22.17 | 1,998,300 | — | — |
| 2006-01-20 | $18.63 | $22.11 | 1,332,000 | — | — |
| 2006-01-19 | $18.69 | $22.18 | 1,201,200 | — | — |
| 2006-01-18 | $18.73 | $22.23 | 1,441,200 | — | — |
| 2006-01-17 | $18.96 | $22.50 | 1,240,200 | — | — |
| 2006-01-13 | $19.28 | $22.88 | 567,100 | — | — |
| 2006-01-12 | $19.35 | $22.97 | 385,400 | — | — |
| 2006-01-11 | $19.48 | $23.12 | 617,300 | — | — |
| 2006-01-10 | $19.55 | $23.20 | 840,700 | — | — |
| 2006-01-09 | $19.62 | $23.29 | 966,600 | — | — |
| 2006-01-06 | $19.58 | $23.24 | 1,143,400 | — | — |
| 2006-01-05 | $19.58 | $23.24 | 1,698,000 | — | — |
| 2006-01-04 | $19.70 | $23.38 | 2,394,000 | — | — |
| 2006-01-03 | $19.79 | $23.49 | 2,093,900 | — | — |