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
- 2002-10-16 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 | $24.50 | $24.49 | 1,588,800 | — | — |
| 2006-12-28 | $24.35 | $24.35 | 1,238,600 | — | — |
| 2006-12-27 | $24.52 | $24.52 | 1,664,200 | — | — |
| 2006-12-26 | $24.72 | $24.72 | 917,400 | — | — |
| 2006-12-22 | $24.71 | $24.71 | 1,139,400 | — | — |
| 2006-12-21 | $24.76 | $24.76 | 3,103,000 | — | — |
| 2006-12-20 | $24.12 | $24.12 | 3,231,600 | — | — |
| 2006-12-19 | $24.37 | $24.36 | 5,396,200 | — | — |
| 2006-12-18 | $25.64 | $25.64 | 2,203,000 | — | — |
| 2006-12-15 | $26.50 | $26.50 | 2,252,000 | — | — |
| 2006-12-14 | $26.82 | $26.82 | 2,945,200 | — | — |
| 2006-12-13 | $26.88 | $26.88 | 2,286,800 | — | — |
| 2006-12-12 | $27.03 | $27.02 | 973,000 | — | — |
| 2006-12-11 | $27.48 | $27.48 | 555,000 | — | — |
| 2006-12-08 | $27.42 | $27.42 | 519,600 | — | — |
| 2006-12-07 | $27.58 | $27.59 | 658,600 | — | — |
| 2006-12-06 | $27.59 | $27.60 | 948,400 | — | — |
| 2006-12-05 | $27.73 | $27.73 | 937,200 | — | — |
| 2006-12-04 | $27.56 | $27.56 | 1,106,800 | — | — |
| 2006-12-01 | $26.97 | $26.97 | 1,546,000 | — | — |
| 2006-11-30 | $26.82 | $26.82 | 1,098,800 | — | — |
| 2006-11-29 | $26.74 | $26.74 | 976,800 | — | — |
| 2006-11-28 | $26.63 | $26.63 | 1,051,600 | — | — |
| 2006-11-27 | $26.75 | $26.75 | 1,825,400 | — | — |
| 2006-11-24 | $27.12 | $27.12 | 713,800 | — | — |
| 2006-11-22 | $27.05 | $27.05 | 1,052,400 | — | — |
| 2006-11-21 | $27.00 | $27.00 | 2,283,800 | — | — |
| 2006-11-20 | $27.25 | $27.24 | 3,744,800 | — | — |
| 2006-11-17 | $27.78 | $27.78 | 11,985,000 | — | — |
| 2006-11-16 | $27.90 | $27.90 | 5,451,800 | — | — |
| 2006-11-15 | $27.30 | $27.30 | 2,130,200 | — | — |
| 2006-11-14 | $27.10 | $27.10 | 8,993,000 | — | — |
| 2006-11-13 | $24.46 | $24.46 | 1,717,400 | — | — |
| 2006-11-10 | $24.38 | $24.38 | 971,400 | — | — |
| 2006-11-09 | $24.50 | $24.49 | 743,400 | — | — |
| 2006-11-08 | $24.94 | $24.94 | 506,800 | — | — |
| 2006-11-07 | $24.82 | $24.82 | 1,116,400 | — | — |
| 2006-11-06 | $24.42 | $24.43 | 561,800 | — | — |
| 2006-11-03 | $24.38 | $24.37 | 885,800 | — | — |
| 2006-11-02 | $24.37 | $24.36 | 510,800 | — | — |
| 2006-11-01 | $24.53 | $24.52 | 814,000 | — | — |
| 2006-10-31 | $24.88 | $24.88 | 956,200 | — | — |
| 2006-10-30 | $24.79 | $24.79 | 345,400 | — | — |
| 2006-10-27 | $24.69 | $24.69 | 777,600 | — | — |
| 2006-10-26 | $24.63 | $24.63 | 1,241,600 | — | — |
| 2006-10-25 | $24.17 | $24.18 | 583,800 | — | — |
| 2006-10-24 | $24.31 | $24.31 | 1,191,400 | — | — |
| 2006-10-23 | $24.70 | $24.70 | 1,289,000 | — | — |
| 2006-10-20 | $24.24 | $24.24 | 777,800 | — | — |
| 2006-10-19 | $24.30 | $24.30 | 731,800 | — | — |
| 2006-10-18 | $24.58 | $24.59 | 1,170,600 | — | — |
| 2006-10-17 | $24.60 | $24.60 | 922,800 | — | — |
| 2006-10-16 | $24.75 | $24.75 | 1,033,600 | — | — |
| 2006-10-13 | $24.48 | $24.48 | 1,349,000 | — | — |
| 2006-10-12 | $24.49 | $24.49 | 1,334,800 | — | — |
| 2006-10-11 | $24.08 | $24.07 | 1,157,000 | — | — |
| 2006-10-10 | $24.02 | $24.02 | 1,176,600 | — | — |
| 2006-10-09 | $24.06 | $24.06 | 1,508,600 | — | — |
| 2006-10-06 | $23.56 | $23.56 | 966,200 | — | — |
| 2006-10-05 | $23.83 | $23.83 | 1,118,000 | — | — |
| 2006-10-04 | $23.77 | $23.77 | 1,347,800 | — | — |
| 2006-10-03 | $23.25 | $23.25 | 1,104,600 | — | — |
| 2006-10-02 | $22.92 | $22.92 | 995,600 | — | — |
| 2006-09-29 | $22.76 | $22.76 | 857,200 | — | — |
| 2006-09-28 | $22.76 | $22.76 | 882,200 | — | — |
| 2006-09-27 | $22.81 | $22.81 | 1,089,400 | — | — |
| 2006-09-26 | $22.86 | $22.86 | 1,354,600 | — | — |
| 2006-09-25 | $22.90 | $22.90 | 1,076,600 | — | — |
| 2006-09-22 | $22.57 | $22.57 | 714,600 | — | — |
| 2006-09-21 | $22.41 | $22.41 | 1,221,200 | — | — |
| 2006-09-20 | $22.39 | $22.39 | 1,565,800 | — | — |
| 2006-09-19 | $22.28 | $22.27 | 1,245,200 | — | — |
| 2006-09-18 | $22.52 | $22.52 | 949,200 | — | — |
| 2006-09-15 | $22.77 | $22.77 | 1,386,600 | — | — |
| 2006-09-14 | $22.39 | $22.39 | 787,000 | — | — |
| 2006-09-13 | $22.33 | $22.33 | 1,735,200 | — | — |
| 2006-09-12 | $21.93 | $21.93 | 1,646,600 | — | — |
| 2006-09-11 | $21.51 | $21.52 | 1,642,400 | — | — |
| 2006-09-08 | $21.08 | $21.07 | 706,800 | — | — |
| 2006-09-07 | $20.99 | $20.98 | 1,047,000 | — | — |
| 2006-09-06 | $20.94 | $20.94 | 1,230,400 | — | — |
| 2006-09-05 | $21.07 | $21.07 | 1,812,000 | — | — |
| 2006-09-01 | $20.81 | $20.81 | 764,400 | — | — |
| 2006-08-31 | $20.67 | $20.66 | 818,000 | — | — |
| 2006-08-30 | $20.75 | $20.74 | 1,634,200 | — | — |
| 2006-08-29 | $20.52 | $20.52 | 1,025,200 | — | — |
| 2006-08-28 | $20.50 | $20.50 | 1,018,200 | — | — |
| 2006-08-25 | $19.95 | $19.95 | 759,400 | — | — |
| 2006-08-24 | $19.98 | $19.98 | 1,151,800 | — | — |
| 2006-08-23 | $20.50 | $20.50 | 562,800 | — | — |
| 2006-08-22 | $20.56 | $20.56 | 707,200 | — | — |
| 2006-08-21 | $20.57 | $20.57 | 744,000 | — | — |
| 2006-08-18 | $20.70 | $20.70 | 706,000 | — | — |
| 2006-08-17 | $20.65 | $20.64 | 1,783,600 | — | — |
| 2006-08-16 | $20.72 | $20.72 | 2,993,400 | — | — |
| 2006-08-15 | $20.13 | $20.13 | 4,034,000 | — | — |
| 2006-08-14 | $19.76 | $19.76 | 2,459,800 | — | — |
| 2006-08-11 | $19.00 | $19.00 | 2,234,400 | — | — |
| 2006-08-10 | $18.53 | $18.52 | 923,800 | — | — |
| 2006-08-09 | $18.25 | $18.25 | 687,400 | — | — |
| 2006-08-08 | $18.59 | $18.60 | 691,000 | — | — |
| 2006-08-07 | $18.88 | $18.88 | 2,050,800 | — | — |
| 2006-08-04 | $18.50 | $18.50 | 1,002,600 | — | — |
| 2006-08-03 | $18.56 | $18.55 | 951,000 | — | — |
| 2006-08-02 | $18.56 | $18.56 | 1,350,000 | — | — |
| 2006-08-01 | $18.13 | $18.13 | 1,319,800 | — | — |
| 2006-07-31 | $18.21 | $18.20 | 1,233,800 | — | — |
| 2006-07-28 | $17.62 | $17.62 | 1,230,000 | — | — |
| 2006-07-27 | $17.76 | $17.76 | 1,161,000 | — | — |
| 2006-07-26 | $18.20 | $18.19 | 1,228,600 | — | — |
| 2006-07-25 | $18.17 | $18.17 | 2,645,400 | — | — |
| 2006-07-24 | $18.30 | $18.30 | 523,400 | — | — |
| 2006-07-21 | $18.19 | $18.19 | 893,000 | — | — |
| 2006-07-20 | $18.36 | $18.36 | 2,786,200 | — | — |
| 2006-07-19 | $18.29 | $18.28 | 670,600 | — | — |
| 2006-07-18 | $17.84 | $17.84 | 2,124,200 | — | — |
| 2006-07-17 | $18.32 | $18.31 | 723,200 | — | — |
| 2006-07-14 | $18.21 | $18.21 | 1,503,600 | — | — |
| 2006-07-13 | $18.56 | $18.56 | 1,583,800 | — | — |
| 2006-07-12 | $18.51 | $18.52 | 792,600 | — | — |
| 2006-07-11 | $18.96 | $18.96 | 1,673,400 | — | — |
| 2006-07-10 | $19.35 | $19.35 | 638,400 | — | — |
| 2006-07-07 | $19.34 | $19.35 | 1,196,400 | — | — |
| 2006-07-06 | $19.29 | $19.29 | 602,200 | — | — |
| 2006-07-05 | $19.51 | $19.51 | 870,200 | — | — |
| 2006-07-03 | $19.83 | $19.83 | 481,600 | — | — |
| 2006-06-30 | $19.80 | $19.80 | 1,326,400 | — | — |
| 2006-06-29 | $19.21 | $19.21 | 1,141,000 | — | — |
| 2006-06-28 | $18.84 | $18.84 | 875,400 | — | — |
| 2006-06-27 | $18.74 | $18.74 | 914,000 | — | — |
| 2006-06-26 | $18.92 | $18.92 | 838,800 | — | — |
| 2006-06-23 | $19.07 | $19.07 | 594,200 | — | — |
| 2006-06-22 | $19.36 | $19.36 | 453,600 | — | — |
| 2006-06-21 | $19.38 | $19.38 | 1,260,600 | — | — |
| 2006-06-20 | $18.83 | $18.83 | 513,000 | — | — |
| 2006-06-19 | $18.80 | $18.80 | 1,057,200 | — | — |
| 2006-06-16 | $18.97 | $18.97 | 553,000 | — | — |
| 2006-06-15 | $19.15 | $19.14 | 813,000 | — | — |
| 2006-06-14 | $18.69 | $18.69 | 1,590,800 | — | — |
| 2006-06-13 | $18.41 | $18.41 | 1,556,400 | — | — |
| 2006-06-12 | $18.99 | $18.98 | 837,400 | — | — |
| 2006-06-09 | $19.62 | $19.62 | 697,000 | — | — |
| 2006-06-08 | $19.59 | $19.60 | 1,187,200 | — | — |
| 2006-06-07 | $19.71 | $19.71 | 757,000 | — | — |
| 2006-06-06 | $19.75 | $19.75 | 1,017,000 | — | — |
| 2006-06-05 | $19.91 | $19.91 | 1,575,200 | — | — |
| 2006-06-02 | $20.24 | $20.24 | 1,206,600 | — | — |
| 2006-06-01 | $20.17 | $20.18 | 1,658,600 | — | — |
| 2006-05-31 | $19.44 | $19.44 | 1,278,600 | — | — |
| 2006-05-30 | $19.06 | $19.05 | 1,470,000 | — | — |
| 2006-05-26 | $19.36 | $19.36 | 800,000 | — | — |
| 2006-05-25 | $19.14 | $19.14 | 1,504,600 | — | — |
| 2006-05-24 | $19.14 | $19.14 | 1,751,200 | — | — |
| 2006-05-23 | $19.53 | $19.53 | 1,467,400 | — | — |
| 2006-05-22 | $19.25 | $19.25 | 1,333,000 | — | — |
| 2006-05-19 | $19.46 | $19.46 | 1,697,800 | — | — |
| 2006-05-18 | $19.91 | $19.91 | 2,019,200 | — | — |
| 2006-05-17 | $20.28 | $20.27 | 2,120,400 | — | — |
| 2006-05-16 | $20.76 | $20.77 | 2,095,600 | — | — |
| 2006-05-15 | $21.10 | $21.10 | 833,600 | — | — |
| 2006-05-12 | $21.30 | $21.30 | 807,400 | — | — |
| 2006-05-11 | $21.66 | $21.66 | 988,000 | — | — |
| 2006-05-10 | $21.77 | $21.77 | 1,482,600 | — | — |
| 2006-05-09 | $22.01 | $22.01 | 816,000 | — | — |
| 2006-05-08 | $21.89 | $21.89 | 399,200 | — | — |
| 2006-05-05 | $21.82 | $21.82 | 1,168,400 | — | — |
| 2006-05-04 | $21.58 | $21.58 | 989,200 | — | — |
| 2006-05-03 | $21.13 | $21.13 | 1,107,000 | — | — |
| 2006-05-02 | $21.15 | $21.14 | 574,800 | — | — |
| 2006-05-01 | $20.90 | $20.90 | 903,400 | — | — |
| 2006-04-28 | $21.08 | $21.07 | 595,600 | — | — |
| 2006-04-27 | $21.13 | $21.13 | 660,600 | — | — |
| 2006-04-26 | $20.96 | $20.96 | 611,400 | — | — |
| 2006-04-25 | $20.83 | $20.83 | 1,249,600 | — | — |
| 2006-04-24 | $20.75 | $20.75 | 729,600 | — | — |
| 2006-04-21 | $20.50 | $20.50 | 327,800 | — | — |
| 2006-04-20 | $20.59 | $20.59 | 596,400 | — | — |
| 2006-04-19 | $20.74 | $20.74 | 1,020,600 | — | — |
| 2006-04-18 | $20.50 | $20.50 | 1,094,800 | — | — |
| 2006-04-17 | $20.25 | $20.25 | 1,168,400 | — | — |
| 2006-04-13 | $19.98 | $19.98 | 860,200 | — | — |
| 2006-04-12 | $19.86 | $19.86 | 878,000 | — | — |
| 2006-04-11 | $19.95 | $19.95 | 556,200 | — | — |
| 2006-04-10 | $20.29 | $20.28 | 706,400 | — | — |
| 2006-04-07 | $20.62 | $20.61 | 1,281,800 | — | — |
| 2006-04-06 | $20.27 | $20.27 | 1,072,000 | — | — |
| 2006-04-05 | $19.87 | $19.87 | 1,459,800 | — | — |
| 2006-04-04 | $19.63 | $19.63 | 855,800 | — | — |
| 2006-04-03 | $19.68 | $19.68 | 2,639,000 | — | — |
| 2006-03-31 | $19.83 | $19.83 | 1,101,600 | — | — |
| 2006-03-30 | $19.63 | $19.63 | 1,027,400 | — | — |
| 2006-03-29 | $19.75 | $19.75 | 730,400 | — | — |
| 2006-03-28 | $19.46 | $19.46 | 800,400 | — | — |
| 2006-03-27 | $19.72 | $19.72 | 675,200 | — | — |
| 2006-03-24 | $19.75 | $19.75 | 867,200 | — | — |
| 2006-03-23 | $19.83 | $19.83 | 565,800 | — | — |
| 2006-03-22 | $19.94 | $19.94 | 861,200 | — | — |
| 2006-03-21 | $19.91 | $19.90 | 426,000 | — | — |
| 2006-03-20 | $19.95 | $19.95 | 547,400 | — | — |
| 2006-03-17 | $19.98 | $19.97 | 1,067,600 | — | — |
| 2006-03-16 | $19.89 | $19.89 | 1,110,600 | — | — |
| 2006-03-15 | $19.61 | $19.61 | 869,600 | — | — |
| 2006-03-14 | $19.63 | $19.63 | 730,000 | — | — |
| 2006-03-13 | $19.47 | $19.47 | 744,000 | — | — |
| 2006-03-10 | $19.18 | $19.18 | 780,200 | — | — |
| 2006-03-09 | $18.70 | $18.70 | 1,678,800 | — | — |
| 2006-03-08 | $18.91 | $18.91 | 2,277,000 | — | — |
| 2006-03-07 | $18.99 | $18.99 | 6,931,000 | — | — |
| 2006-03-06 | $19.31 | $19.31 | 1,768,800 | — | — |
| 2006-03-03 | $19.00 | $19.00 | 882,400 | — | — |
| 2006-03-02 | $19.01 | $19.01 | 1,159,000 | — | — |
| 2006-03-01 | $19.20 | $19.20 | 1,393,000 | — | — |
| 2006-02-28 | $18.95 | $18.95 | 1,036,600 | — | — |
| 2006-02-27 | $19.39 | $19.39 | 731,800 | — | — |
| 2006-02-24 | $19.07 | $19.07 | 587,200 | — | — |
| 2006-02-23 | $19.25 | $19.26 | 1,038,800 | — | — |
| 2006-02-22 | $19.38 | $19.38 | 1,792,800 | — | — |
| 2006-02-21 | $18.70 | $18.70 | 803,000 | — | — |
| 2006-02-17 | $18.70 | $18.70 | 778,400 | — | — |
| 2006-02-16 | $18.55 | $18.55 | 1,079,400 | — | — |
| 2006-02-15 | $18.80 | $18.80 | 798,800 | — | — |
| 2006-02-14 | $18.73 | $18.73 | 883,600 | — | — |
| 2006-02-13 | $18.17 | $18.17 | 699,800 | — | — |
| 2006-02-10 | $18.07 | $18.07 | 731,600 | — | — |
| 2006-02-09 | $18.00 | $18.00 | 394,200 | — | — |
| 2006-02-08 | $18.00 | $18.00 | 595,000 | — | — |
| 2006-02-07 | $17.83 | $17.83 | 756,000 | — | — |
| 2006-02-06 | $18.00 | $18.00 | 512,600 | — | — |
| 2006-02-03 | $17.90 | $17.90 | 1,617,200 | — | — |
| 2006-02-02 | $17.85 | $17.85 | 1,960,600 | — | — |
| 2006-02-01 | $17.99 | $17.99 | 1,146,000 | — | — |
| 2006-01-31 | $18.39 | $18.38 | 1,178,600 | — | — |
| 2006-01-30 | $18.30 | $18.30 | 1,541,000 | — | — |
| 2006-01-27 | $18.38 | $18.37 | 1,336,600 | — | — |
| 2006-01-26 | $18.68 | $18.68 | 1,670,400 | — | — |
| 2006-01-25 | $18.55 | $18.55 | 1,045,600 | — | — |
| 2006-01-24 | $18.23 | $18.23 | 1,560,200 | — | — |
| 2006-01-23 | $18.25 | $18.25 | 3,271,400 | — | — |
| 2006-01-20 | $17.31 | $17.31 | 922,400 | — | — |
| 2006-01-19 | $17.58 | $17.59 | 702,200 | — | — |
| 2006-01-18 | $17.30 | $17.30 | 1,359,200 | — | — |
| 2006-01-17 | $17.65 | $17.65 | 537,000 | — | — |
| 2006-01-13 | $17.68 | $17.68 | 492,800 | — | — |
| 2006-01-12 | $17.75 | $17.75 | 522,200 | — | — |
| 2006-01-11 | $17.70 | $17.70 | 933,200 | — | — |
| 2006-01-10 | $17.90 | $17.90 | 538,600 | — | — |
| 2006-01-09 | $18.00 | $18.00 | 1,177,000 | — | — |
| 2006-01-06 | $17.73 | $17.73 | 1,819,400 | — | — |
| 2006-01-05 | $17.64 | $17.64 | 805,000 | — | — |
| 2006-01-04 | $17.55 | $17.55 | 2,680,200 | — | — |
| 2006-01-03 | $17.36 | $17.35 | 2,585,200 | — | — |