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
- 1997-07-15 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 | $22.62 | $81.22 | 495,800 | — | — |
| 2006-12-28 | $22.32 | $80.16 | 292,000 | — | — |
| 2006-12-27 | $22.38 | $80.37 | 598,800 | — | — |
| 2006-12-26 | $22.23 | $79.82 | 284,200 | — | — |
| 2006-12-22 | $22.27 | $79.98 | 304,000 | — | — |
| 2006-12-21 | $22.40 | $80.44 | 323,800 | — | — |
| 2006-12-20 | $22.63 | $81.25 | 530,400 | — | — |
| 2006-12-19 | $22.35 | $80.27 | 527,400 | — | — |
| 2006-12-18 | $22.40 | $80.44 | 737,000 | — | — |
| 2006-12-15 | $23.06 | $82.80 | 1,045,200 | — | — |
| 2006-12-14 | $22.49 | $80.75 | 551,600 | — | — |
| 2006-12-13 | $22.46 | $80.64 | 759,200 | — | — |
| 2006-12-12 | $22.55 | $80.97 | 608,200 | — | — |
| 2006-12-11 | $22.67 | $81.43 | 690,000 | — | — |
| 2006-12-08 | $22.75 | $81.68 | 689,200 | — | — |
| 2006-12-07 | $23.05 | $82.78 | 582,800 | — | — |
| 2006-12-06 | $23.45 | $84.22 | 387,000 | — | — |
| 2006-12-05 | $23.42 | $84.11 | 685,600 | — | — |
| 2006-12-04 | $23.00 | $82.60 | 727,800 | — | — |
| 2006-12-01 | $22.92 | $82.33 | 1,006,800 | — | — |
| 2006-11-30 | $22.73 | $81.61 | 1,627,800 | — | — |
| 2006-11-29 | $22.28 | $80.00 | 2,522,400 | — | — |
| 2006-11-28 | $22.55 | $80.98 | 1,183,000 | — | — |
| 2006-11-27 | $22.29 | $80.05 | 1,406,200 | — | — |
| 2006-11-24 | $23.12 | $83.01 | 112,000 | — | — |
| 2006-11-22 | $23.17 | $83.23 | 617,600 | — | — |
| 2006-11-21 | $23.13 | $83.05 | 804,200 | — | — |
| 2006-11-20 | $23.13 | $83.07 | 582,000 | — | — |
| 2006-11-17 | $23.24 | $83.46 | 1,104,600 | — | — |
| 2006-11-16 | $23.28 | $83.59 | 644,000 | — | — |
| 2006-11-15 | $23.20 | $83.30 | 1,063,800 | — | — |
| 2006-11-14 | $23.35 | $83.86 | 809,600 | — | — |
| 2006-11-13 | $23.50 | $84.41 | 1,067,600 | — | — |
| 2006-11-10 | $23.58 | $84.68 | 1,033,200 | — | — |
| 2006-11-09 | $22.89 | $82.19 | 1,315,800 | — | — |
| 2006-11-08 | $23.67 | $84.99 | 1,004,400 | — | — |
| 2006-11-07 | $23.98 | $86.10 | 820,800 | — | — |
| 2006-11-06 | $23.95 | $86.01 | 1,940,400 | — | — |
| 2006-11-03 | $22.83 | $82.01 | 796,800 | — | — |
| 2006-11-02 | $22.56 | $81.02 | 840,000 | — | — |
| 2006-11-01 | $22.50 | $80.82 | 686,200 | — | — |
| 2006-10-31 | $22.84 | $82.04 | 480,800 | — | — |
| 2006-10-30 | $22.93 | $82.35 | 931,800 | — | — |
| 2006-10-27 | $22.70 | $81.52 | 606,600 | — | — |
| 2006-10-26 | $23.10 | $82.96 | 650,200 | — | — |
| 2006-10-25 | $22.83 | $81.97 | 401,800 | — | — |
| 2006-10-24 | $23.00 | $82.62 | 753,600 | — | — |
| 2006-10-23 | $23.00 | $82.58 | 1,238,200 | — | — |
| 2006-10-20 | $23.10 | $82.96 | 2,026,800 | — | — |
| 2006-10-19 | $22.67 | $81.41 | 1,341,800 | — | — |
| 2006-10-18 | $22.71 | $81.54 | 589,000 | — | — |
| 2006-10-17 | $22.81 | $81.90 | 882,600 | — | — |
| 2006-10-16 | $22.95 | $82.40 | 1,127,400 | — | — |
| 2006-10-13 | $22.79 | $81.85 | 999,000 | — | — |
| 2006-10-12 | $22.94 | $82.38 | 1,097,000 | — | — |
| 2006-10-11 | $22.90 | $82.24 | 749,800 | — | — |
| 2006-10-10 | $23.33 | $83.77 | 737,000 | — | — |
| 2006-10-09 | $23.19 | $83.28 | 756,400 | — | — |
| 2006-10-06 | $23.25 | $83.50 | 1,374,200 | — | — |
| 2006-10-05 | $23.54 | $84.54 | 3,388,000 | — | — |
| 2006-10-04 | $21.79 | $78.24 | 1,345,000 | — | — |
| 2006-10-03 | $21.84 | $78.45 | 1,553,600 | — | — |
| 2006-10-02 | $21.63 | $77.66 | 825,600 | — | — |
| 2006-09-29 | $21.63 | $77.66 | 1,819,800 | — | — |
| 2006-09-28 | $21.21 | $76.15 | 422,200 | — | — |
| 2006-09-27 | $21.20 | $76.14 | 655,600 | — | — |
| 2006-09-26 | $21.55 | $77.37 | 1,010,200 | — | — |
| 2006-09-25 | $21.58 | $77.48 | 739,200 | — | — |
| 2006-09-22 | $21.67 | $77.81 | 532,800 | — | — |
| 2006-09-21 | $21.82 | $78.34 | 650,600 | — | — |
| 2006-09-20 | $21.67 | $77.82 | 770,200 | — | — |
| 2006-09-19 | $21.57 | $77.45 | 931,600 | — | — |
| 2006-09-18 | $21.40 | $76.84 | 827,200 | — | — |
| 2006-09-15 | $21.74 | $78.06 | 1,667,200 | — | — |
| 2006-09-14 | $21.31 | $76.51 | 1,414,000 | — | — |
| 2006-09-13 | $21.93 | $78.77 | 1,122,900 | — | — |
| 2006-09-12 | $22.45 | $80.62 | 1,563,600 | — | — |
| 2006-09-11 | $22.06 | $79.22 | 1,657,200 | — | — |
| 2006-09-08 | $21.13 | $75.90 | 1,072,500 | — | — |
| 2006-09-07 | $21.35 | $76.69 | 591,600 | — | — |
| 2006-09-06 | $21.30 | $76.51 | 816,000 | — | — |
| 2006-09-05 | $21.17 | $76.02 | 534,000 | — | — |
| 2006-09-01 | $21.17 | $76.02 | 656,100 | — | — |
| 2006-08-31 | $20.95 | $75.23 | 984,000 | — | — |
| 2006-08-30 | $20.87 | $74.94 | 1,194,600 | — | — |
| 2006-08-29 | $21.10 | $75.79 | 866,100 | — | — |
| 2006-08-28 | $21.13 | $75.87 | 1,013,100 | — | — |
| 2006-08-25 | $20.99 | $75.39 | 560,400 | — | — |
| 2006-08-24 | $21.00 | $75.41 | 473,400 | — | — |
| 2006-08-23 | $21.16 | $76.00 | 668,700 | — | — |
| 2006-08-22 | $21.65 | $77.74 | 1,427,700 | — | — |
| 2006-08-21 | $21.35 | $76.66 | 1,348,200 | — | — |
| 2006-08-18 | $20.83 | $74.82 | 579,000 | — | — |
| 2006-08-17 | $20.82 | $74.77 | 1,117,800 | — | — |
| 2006-08-16 | $21.07 | $75.66 | 908,400 | — | — |
| 2006-08-15 | $20.49 | $73.60 | 810,900 | — | — |
| 2006-08-14 | $20.30 | $72.90 | 496,500 | — | — |
| 2006-08-11 | $20.23 | $72.65 | 792,600 | — | — |
| 2006-08-10 | $20.27 | $72.81 | 715,500 | — | — |
| 2006-08-09 | $20.37 | $73.14 | 961,800 | — | — |
| 2006-08-08 | $20.19 | $72.52 | 1,742,700 | — | — |
| 2006-08-07 | $20.72 | $74.42 | 1,901,400 | — | — |
| 2006-08-04 | $20.87 | $74.96 | 2,479,500 | — | — |
| 2006-08-03 | $20.15 | $72.36 | 4,839,900 | — | — |
| 2006-08-02 | $18.72 | $67.22 | 1,074,000 | — | — |
| 2006-08-01 | $18.58 | $66.71 | 1,608,300 | — | — |
| 2006-07-31 | $18.20 | $65.36 | 921,000 | — | — |
| 2006-07-28 | $18.13 | $65.11 | 1,089,300 | — | — |
| 2006-07-27 | $18.22 | $65.42 | 888,600 | — | — |
| 2006-07-26 | $18.32 | $65.78 | 593,700 | — | — |
| 2006-07-25 | $18.45 | $66.27 | 634,500 | — | — |
| 2006-07-24 | $18.30 | $65.73 | 957,600 | — | — |
| 2006-07-21 | $18.10 | $65.00 | 749,100 | — | — |
| 2006-07-20 | $18.12 | $65.07 | 841,500 | — | — |
| 2006-07-19 | $18.18 | $65.30 | 1,855,500 | — | — |
| 2006-07-18 | $17.92 | $64.37 | 2,358,300 | — | — |
| 2006-07-17 | $17.70 | $63.58 | 1,311,300 | — | — |
| 2006-07-14 | $17.70 | $63.57 | 1,618,500 | — | — |
| 2006-07-13 | $17.46 | $62.72 | 490,500 | — | — |
| 2006-07-12 | $17.48 | $62.79 | 824,100 | — | — |
| 2006-07-11 | $17.61 | $63.24 | 615,600 | — | — |
| 2006-07-10 | $17.75 | $63.75 | 543,000 | — | — |
| 2006-07-07 | $17.72 | $63.65 | 1,016,400 | — | — |
| 2006-07-06 | $17.75 | $63.75 | 1,033,200 | — | — |
| 2006-07-05 | $17.58 | $63.15 | 1,056,300 | — | — |
| 2006-07-03 | $17.40 | $62.48 | 1,032,300 | — | — |
| 2006-06-30 | $17.65 | $63.37 | 6,440,700 | — | — |
| 2006-06-29 | $16.74 | $60.13 | 1,621,800 | — | — |
| 2006-06-28 | $16.70 | $59.97 | 936,900 | — | — |
| 2006-06-27 | $16.59 | $59.59 | 1,037,100 | — | — |
| 2006-06-26 | $17.00 | $61.04 | 810,600 | — | — |
| 2006-06-23 | $16.87 | $60.57 | 681,600 | — | — |
| 2006-06-22 | $17.00 | $61.05 | 703,200 | — | — |
| 2006-06-21 | $16.93 | $60.80 | 965,700 | — | — |
| 2006-06-20 | $16.93 | $60.81 | 1,092,600 | — | — |
| 2006-06-19 | $16.95 | $60.86 | 1,677,600 | — | — |
| 2006-06-16 | $17.51 | $62.90 | 2,427,600 | — | — |
| 2006-06-15 | $17.35 | $62.30 | 891,600 | — | — |
| 2006-06-14 | $16.84 | $60.47 | 650,100 | — | — |
| 2006-06-13 | $16.78 | $60.27 | 1,094,100 | — | — |
| 2006-06-12 | $17.20 | $61.77 | 744,600 | — | — |
| 2006-06-09 | $17.25 | $61.96 | 1,013,100 | — | — |
| 2006-06-08 | $17.74 | $63.72 | 1,650,300 | — | — |
| 2006-06-07 | $17.22 | $61.84 | 1,266,000 | — | — |
| 2006-06-06 | $17.07 | $61.30 | 1,755,000 | — | — |
| 2006-06-05 | $16.59 | $59.59 | 644,700 | — | — |
| 2006-06-02 | $17.07 | $61.29 | 932,400 | — | — |
| 2006-06-01 | $17.03 | $61.15 | 658,500 | — | — |
| 2006-05-31 | $17.05 | $61.23 | 1,217,400 | — | — |
| 2006-05-30 | $16.71 | $60.02 | 1,220,400 | — | — |
| 2006-05-26 | $17.23 | $61.89 | 700,200 | — | — |
| 2006-05-25 | $17.08 | $61.35 | 867,000 | — | — |
| 2006-05-24 | $17.06 | $61.28 | 1,005,600 | — | — |
| 2006-05-23 | $17.20 | $61.76 | 1,059,300 | — | — |
| 2006-05-22 | $17.06 | $61.26 | 1,015,200 | — | — |
| 2006-05-19 | $16.82 | $60.39 | 893,700 | — | — |
| 2006-05-18 | $16.47 | $59.15 | 948,900 | — | — |
| 2006-05-17 | $16.28 | $58.45 | 779,700 | — | — |
| 2006-05-16 | $16.15 | $58.01 | 380,100 | — | — |
| 2006-05-15 | $16.29 | $58.51 | 717,600 | — | — |
| 2006-05-12 | $16.17 | $58.08 | 743,400 | — | — |
| 2006-05-11 | $16.41 | $58.92 | 841,500 | — | — |
| 2006-05-10 | $16.55 | $59.45 | 442,500 | — | — |
| 2006-05-09 | $16.59 | $59.57 | 750,900 | — | — |
| 2006-05-08 | $16.55 | $59.44 | 570,000 | — | — |
| 2006-05-05 | $16.75 | $60.17 | 1,530,300 | — | — |
| 2006-05-04 | $16.51 | $59.28 | 1,442,400 | — | — |
| 2006-05-03 | $15.91 | $57.13 | 2,827,200 | — | — |
| 2006-05-02 | $14.78 | $53.07 | 698,700 | — | — |
| 2006-05-01 | $14.73 | $52.91 | 719,400 | — | — |
| 2006-04-28 | $14.96 | $53.73 | 366,000 | — | — |
| 2006-04-27 | $15.05 | $54.04 | 413,100 | — | — |
| 2006-04-26 | $15.11 | $54.26 | 1,463,400 | — | — |
| 2006-04-25 | $14.79 | $53.13 | 724,500 | — | — |
| 2006-04-24 | $14.85 | $53.32 | 879,900 | — | — |
| 2006-04-21 | $14.50 | $52.06 | 1,629,600 | — | — |
| 2006-04-20 | $14.52 | $52.13 | 453,300 | — | — |
| 2006-04-19 | $14.71 | $52.82 | 459,300 | — | — |
| 2006-04-18 | $14.77 | $53.03 | 631,500 | — | — |
| 2006-04-17 | $14.60 | $52.42 | 269,100 | — | — |
| 2006-04-13 | $14.72 | $52.86 | 313,800 | — | — |
| 2006-04-12 | $14.63 | $52.55 | 199,500 | — | — |
| 2006-04-11 | $14.59 | $52.40 | 505,500 | — | — |
| 2006-04-10 | $14.92 | $53.57 | 411,900 | — | — |
| 2006-04-07 | $15.05 | $54.05 | 462,300 | — | — |
| 2006-04-06 | $15.11 | $54.28 | 479,100 | — | — |
| 2006-04-05 | $15.14 | $54.37 | 516,600 | — | — |
| 2006-04-04 | $15.08 | $54.17 | 468,600 | — | — |
| 2006-04-03 | $14.96 | $53.71 | 501,600 | — | — |
| 2006-03-31 | $15.07 | $54.11 | 263,700 | — | — |
| 2006-03-30 | $15.08 | $54.17 | 740,400 | — | — |
| 2006-03-29 | $14.92 | $53.58 | 475,800 | — | — |
| 2006-03-28 | $14.72 | $52.85 | 223,800 | — | — |
| 2006-03-27 | $14.81 | $53.18 | 292,800 | — | — |
| 2006-03-24 | $15.05 | $54.04 | 791,400 | — | — |
| 2006-03-23 | $14.82 | $53.23 | 1,254,000 | — | — |
| 2006-03-22 | $14.43 | $51.83 | 950,400 | — | — |
| 2006-03-21 | $13.80 | $49.55 | 729,300 | — | — |
| 2006-03-20 | $14.00 | $50.27 | 500,700 | — | — |
| 2006-03-17 | $14.20 | $51.00 | 1,162,800 | — | — |
| 2006-03-16 | $14.32 | $51.44 | 393,000 | — | — |
| 2006-03-15 | $14.37 | $51.59 | 591,900 | — | — |
| 2006-03-14 | $14.33 | $51.48 | 948,000 | — | — |
| 2006-03-13 | $13.95 | $50.11 | 751,800 | — | — |
| 2006-03-10 | $13.80 | $49.56 | 873,000 | — | — |
| 2006-03-09 | $13.75 | $49.38 | 555,300 | — | — |
| 2006-03-08 | $13.77 | $49.44 | 1,113,300 | — | — |
| 2006-03-07 | $13.92 | $49.98 | 299,100 | — | — |
| 2006-03-06 | $14.07 | $50.52 | 513,300 | — | — |
| 2006-03-03 | $14.07 | $50.54 | 345,600 | — | — |
| 2006-03-02 | $14.29 | $51.32 | 365,700 | — | — |
| 2006-03-01 | $14.38 | $51.65 | 577,500 | — | — |
| 2006-02-28 | $14.34 | $51.49 | 639,000 | — | — |
| 2006-02-27 | $14.46 | $51.93 | 489,600 | — | — |
| 2006-02-24 | $14.43 | $51.83 | 297,900 | — | — |
| 2006-02-23 | $14.44 | $51.87 | 383,100 | — | — |
| 2006-02-22 | $14.63 | $52.54 | 405,900 | — | — |
| 2006-02-21 | $14.47 | $51.97 | 356,700 | — | — |
| 2006-02-17 | $14.52 | $52.13 | 572,100 | — | — |
| 2006-02-16 | $14.58 | $52.37 | 1,122,000 | — | — |
| 2006-02-15 | $14.22 | $51.06 | 549,000 | — | — |
| 2006-02-14 | $14.27 | $51.25 | 601,800 | — | — |
| 2006-02-13 | $14.27 | $51.24 | 833,100 | — | — |
| 2006-02-10 | $14.54 | $52.21 | 860,100 | — | — |
| 2006-02-09 | $14.55 | $52.25 | 2,099,400 | — | — |
| 2006-02-08 | $13.77 | $49.44 | 913,800 | — | — |
| 2006-02-07 | $13.56 | $48.70 | 450,000 | — | — |
| 2006-02-06 | $13.83 | $49.68 | 765,300 | — | — |
| 2006-02-03 | $13.78 | $49.49 | 1,020,900 | — | — |
| 2006-02-02 | $13.90 | $49.91 | 645,600 | — | — |
| 2006-02-01 | $14.15 | $50.82 | 1,053,600 | — | — |
| 2006-01-31 | $14.15 | $50.82 | 286,800 | — | — |
| 2006-01-30 | $14.27 | $51.24 | 231,300 | — | — |
| 2006-01-27 | $14.27 | $51.24 | 1,156,800 | — | — |
| 2006-01-26 | $14.32 | $51.44 | 510,600 | — | — |
| 2006-01-25 | $14.48 | $52.01 | 438,000 | — | — |
| 2006-01-24 | $14.42 | $51.79 | 660,600 | — | — |
| 2006-01-23 | $14.38 | $51.63 | 342,300 | — | — |
| 2006-01-20 | $14.47 | $51.95 | 555,900 | — | — |
| 2006-01-19 | $14.53 | $52.19 | 346,200 | — | — |
| 2006-01-18 | $14.54 | $52.21 | 356,700 | — | — |
| 2006-01-17 | $14.37 | $51.62 | 527,400 | — | — |
| 2006-01-13 | $14.65 | $52.62 | 764,400 | — | — |
| 2006-01-12 | $14.80 | $53.16 | 689,100 | — | — |
| 2006-01-11 | $15.12 | $54.30 | 444,300 | — | — |
| 2006-01-10 | $15.03 | $53.99 | 654,900 | — | — |
| 2006-01-09 | $15.00 | $53.87 | 783,600 | — | — |
| 2006-01-06 | $15.12 | $54.29 | 411,000 | — | — |
| 2006-01-05 | $15.18 | $54.50 | 1,239,300 | — | — |
| 2006-01-04 | $15.33 | $55.07 | 1,092,300 | — | — |
| 2006-01-03 | $15.29 | $54.91 | 911,700 | — | — |