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
- 2005-02-17 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 | $31.02 | $31.02 | 267,200 | — | — |
| 2006-12-28 | $31.15 | $31.15 | 423,800 | — | — |
| 2006-12-27 | $31.15 | $31.15 | 267,100 | — | — |
| 2006-12-26 | $30.52 | $30.52 | 370,600 | — | — |
| 2006-12-22 | $30.86 | $30.86 | 215,300 | — | — |
| 2006-12-21 | $30.84 | $30.84 | 545,700 | — | — |
| 2006-12-20 | $30.52 | $30.52 | 485,500 | — | — |
| 2006-12-19 | $30.99 | $30.99 | 430,100 | — | — |
| 2006-12-18 | $31.50 | $31.50 | 342,700 | — | — |
| 2006-12-15 | $31.15 | $31.15 | 320,000 | — | — |
| 2006-12-14 | $31.40 | $31.40 | 627,300 | — | — |
| 2006-12-13 | $32.10 | $32.10 | 1,283,900 | — | — |
| 2006-12-12 | $30.34 | $30.34 | 505,300 | — | — |
| 2006-12-11 | $30.24 | $30.24 | 747,400 | — | — |
| 2006-12-08 | $30.78 | $30.78 | 2,022,100 | — | — |
| 2006-12-07 | $28.98 | $28.98 | 479,900 | — | — |
| 2006-12-06 | $28.75 | $28.75 | 485,600 | — | — |
| 2006-12-05 | $28.85 | $28.85 | 593,600 | — | — |
| 2006-12-04 | $27.96 | $27.96 | 320,500 | — | — |
| 2006-12-01 | $27.61 | $27.61 | 691,100 | — | — |
| 2006-11-30 | $28.54 | $28.54 | 260,400 | — | — |
| 2006-11-29 | $28.50 | $28.50 | 315,000 | — | — |
| 2006-11-28 | $28.37 | $28.37 | 201,700 | — | — |
| 2006-11-27 | $28.70 | $28.70 | 546,700 | — | — |
| 2006-11-24 | $28.54 | $28.54 | 108,800 | — | — |
| 2006-11-22 | $28.79 | $28.79 | 325,100 | — | — |
| 2006-11-21 | $28.74 | $28.74 | 282,600 | — | — |
| 2006-11-20 | $28.95 | $28.95 | 729,800 | — | — |
| 2006-11-17 | $28.82 | $28.82 | 516,800 | — | — |
| 2006-11-16 | $29.20 | $29.20 | 430,400 | — | — |
| 2006-11-15 | $28.77 | $28.77 | 641,600 | — | — |
| 2006-11-14 | $28.13 | $28.13 | 1,075,400 | — | — |
| 2006-11-13 | $27.30 | $27.30 | 1,239,700 | — | — |
| 2006-11-10 | $26.41 | $26.41 | 4,278,700 | — | — |
| 2006-11-09 | $19.74 | $19.74 | 214,200 | — | — |
| 2006-11-08 | $20.40 | $20.40 | 136,900 | — | — |
| 2006-11-07 | $20.37 | $20.37 | 221,500 | — | — |
| 2006-11-06 | $19.86 | $19.86 | 165,100 | — | — |
| 2006-11-03 | $19.57 | $19.57 | 110,500 | — | — |
| 2006-11-02 | $19.48 | $19.48 | 143,000 | — | — |
| 2006-11-01 | $19.56 | $19.56 | 161,400 | — | — |
| 2006-10-31 | $19.79 | $19.79 | 187,700 | — | — |
| 2006-10-30 | $19.80 | $19.80 | 174,500 | — | — |
| 2006-10-27 | $19.95 | $19.95 | 148,700 | — | — |
| 2006-10-26 | $19.85 | $19.85 | 201,200 | — | — |
| 2006-10-25 | $20.00 | $20.00 | 304,800 | — | — |
| 2006-10-24 | $19.81 | $19.81 | 218,700 | — | — |
| 2006-10-23 | $19.87 | $19.87 | 270,600 | — | — |
| 2006-10-20 | $19.80 | $19.80 | 175,600 | — | — |
| 2006-10-19 | $19.56 | $19.56 | 65,700 | — | — |
| 2006-10-18 | $19.54 | $19.54 | 127,900 | — | — |
| 2006-10-17 | $19.52 | $19.52 | 146,400 | — | — |
| 2006-10-16 | $19.22 | $19.22 | 115,200 | — | — |
| 2006-10-13 | $19.22 | $19.22 | 76,500 | — | — |
| 2006-10-12 | $19.09 | $19.09 | 71,300 | — | — |
| 2006-10-11 | $18.77 | $18.77 | 84,100 | — | — |
| 2006-10-10 | $18.89 | $18.89 | 174,500 | — | — |
| 2006-10-09 | $19.55 | $19.55 | 86,800 | — | — |
| 2006-10-06 | $19.81 | $19.81 | 73,900 | — | — |
| 2006-10-05 | $19.44 | $19.44 | 208,500 | — | — |
| 2006-10-04 | $19.50 | $19.50 | 87,100 | — | — |
| 2006-10-03 | $19.43 | $19.43 | 150,700 | — | — |
| 2006-10-02 | $19.34 | $19.34 | 191,800 | — | — |
| 2006-09-29 | $19.85 | $19.85 | 136,100 | — | — |
| 2006-09-28 | $19.87 | $19.87 | 79,900 | — | — |
| 2006-09-27 | $20.02 | $20.02 | 66,300 | — | — |
| 2006-09-26 | $19.78 | $19.78 | 152,800 | — | — |
| 2006-09-25 | $19.49 | $19.49 | 76,500 | — | — |
| 2006-09-22 | $18.92 | $18.92 | 102,100 | — | — |
| 2006-09-21 | $19.17 | $19.17 | 70,400 | — | — |
| 2006-09-20 | $19.00 | $19.00 | 138,900 | — | — |
| 2006-09-19 | $19.12 | $19.12 | 177,600 | — | — |
| 2006-09-18 | $19.46 | $19.46 | 132,200 | — | — |
| 2006-09-15 | $19.75 | $19.75 | 209,300 | — | — |
| 2006-09-14 | $20.00 | $20.00 | 182,100 | — | — |
| 2006-09-13 | $20.15 | $20.15 | 143,500 | — | — |
| 2006-09-12 | $20.33 | $20.33 | 246,800 | — | — |
| 2006-09-11 | $19.68 | $19.68 | 113,600 | — | — |
| 2006-09-08 | $19.73 | $19.73 | 208,100 | — | — |
| 2006-09-07 | $20.28 | $20.28 | 194,500 | — | — |
| 2006-09-06 | $20.21 | $20.21 | 251,700 | — | — |
| 2006-09-05 | $20.95 | $20.95 | 254,400 | — | — |
| 2006-09-01 | $21.70 | $21.70 | 168,600 | — | — |
| 2006-08-31 | $21.69 | $21.69 | 150,900 | — | — |
| 2006-08-30 | $21.27 | $21.27 | 72,000 | — | — |
| 2006-08-29 | $21.34 | $21.34 | 123,900 | — | — |
| 2006-08-28 | $21.07 | $21.07 | 153,500 | — | — |
| 2006-08-25 | $21.00 | $21.00 | 123,900 | — | — |
| 2006-08-24 | $21.00 | $21.00 | 173,500 | — | — |
| 2006-08-23 | $21.05 | $21.05 | 291,900 | — | — |
| 2006-08-22 | $21.46 | $21.46 | 203,400 | — | — |
| 2006-08-21 | $21.06 | $21.06 | 264,200 | — | — |
| 2006-08-18 | $21.50 | $21.50 | 389,200 | — | — |
| 2006-08-17 | $20.87 | $20.87 | 288,000 | — | — |
| 2006-08-16 | $20.12 | $20.12 | 319,200 | — | — |
| 2006-08-15 | $19.70 | $19.70 | 281,800 | — | — |
| 2006-08-14 | $18.47 | $18.47 | 184,200 | — | — |
| 2006-08-11 | $18.61 | $18.61 | 117,000 | — | — |
| 2006-08-10 | $18.95 | $18.95 | 255,800 | — | — |
| 2006-08-09 | $18.02 | $18.02 | 349,400 | — | — |
| 2006-08-08 | $18.70 | $18.70 | 419,100 | — | — |
| 2006-08-07 | $18.32 | $18.32 | 410,100 | — | — |
| 2006-08-04 | $18.77 | $18.77 | 437,200 | — | — |
| 2006-08-03 | $19.10 | $19.10 | 685,600 | — | — |
| 2006-08-02 | $20.03 | $20.03 | 476,700 | — | — |
| 2006-08-01 | $19.52 | $19.52 | 258,500 | — | — |
| 2006-07-31 | $20.05 | $20.05 | 279,600 | — | — |
| 2006-07-28 | $19.46 | $19.46 | 312,900 | — | — |
| 2006-07-27 | $19.40 | $19.40 | 213,900 | — | — |
| 2006-07-26 | $19.79 | $19.79 | 188,600 | — | — |
| 2006-07-25 | $19.94 | $19.94 | 205,000 | — | — |
| 2006-07-24 | $20.14 | $20.14 | 209,600 | — | — |
| 2006-07-21 | $20.38 | $20.38 | 351,700 | — | — |
| 2006-07-20 | $21.46 | $21.46 | 196,600 | — | — |
| 2006-07-19 | $21.29 | $21.29 | 171,400 | — | — |
| 2006-07-18 | $21.09 | $21.09 | 127,100 | — | — |
| 2006-07-17 | $21.25 | $21.25 | 312,000 | — | — |
| 2006-07-14 | $21.50 | $21.50 | 70,600 | — | — |
| 2006-07-13 | $21.90 | $21.90 | 122,600 | — | — |
| 2006-07-12 | $22.35 | $22.35 | 120,700 | — | — |
| 2006-07-11 | $22.33 | $22.33 | 182,100 | — | — |
| 2006-07-10 | $22.38 | $22.38 | 84,500 | — | — |
| 2006-07-07 | $22.48 | $22.48 | 135,700 | — | — |
| 2006-07-06 | $22.63 | $22.63 | 146,600 | — | — |
| 2006-07-05 | $23.22 | $23.22 | 165,700 | — | — |
| 2006-07-03 | $23.13 | $23.13 | 120,000 | — | — |
| 2006-06-30 | $23.30 | $23.30 | 398,400 | — | — |
| 2006-06-29 | $23.30 | $23.30 | 176,000 | — | — |
| 2006-06-28 | $22.21 | $22.21 | 145,500 | — | — |
| 2006-06-27 | $22.44 | $22.44 | 140,000 | — | — |
| 2006-06-26 | $22.34 | $22.34 | 113,200 | — | — |
| 2006-06-23 | $22.17 | $22.17 | 102,200 | — | — |
| 2006-06-22 | $21.54 | $21.54 | 175,300 | — | — |
| 2006-06-21 | $21.47 | $21.47 | 177,700 | — | — |
| 2006-06-20 | $20.98 | $20.98 | 147,700 | — | — |
| 2006-06-19 | $20.83 | $20.83 | 201,800 | — | — |
| 2006-06-16 | $20.80 | $20.80 | 74,100 | — | — |
| 2006-06-15 | $21.12 | $21.12 | 288,100 | — | — |
| 2006-06-14 | $20.80 | $20.80 | 58,800 | — | — |
| 2006-06-13 | $20.62 | $20.62 | 557,800 | — | — |
| 2006-06-12 | $21.19 | $21.19 | 219,000 | — | — |
| 2006-06-09 | $21.78 | $21.78 | 114,900 | — | — |
| 2006-06-08 | $21.40 | $21.40 | 308,200 | — | — |
| 2006-06-07 | $22.81 | $22.81 | 67,400 | — | — |
| 2006-06-06 | $22.60 | $22.60 | 100,100 | — | — |
| 2006-06-05 | $22.65 | $22.65 | 96,800 | — | — |
| 2006-06-02 | $22.57 | $22.57 | 164,400 | — | — |
| 2006-06-01 | $22.50 | $22.50 | 298,600 | — | — |
| 2006-05-31 | $22.08 | $22.08 | 181,600 | — | — |
| 2006-05-30 | $21.95 | $21.95 | 328,400 | — | — |
| 2006-05-26 | $21.48 | $21.48 | 101,100 | — | — |
| 2006-05-25 | $21.08 | $21.08 | 101,700 | — | — |
| 2006-05-24 | $21.31 | $21.31 | 117,300 | — | — |
| 2006-05-23 | $21.12 | $21.12 | 194,500 | — | — |
| 2006-05-22 | $21.72 | $21.72 | 207,300 | — | — |
| 2006-05-19 | $22.14 | $22.14 | 186,700 | — | — |
| 2006-05-18 | $22.20 | $22.20 | 187,700 | — | — |
| 2006-05-17 | $22.24 | $22.24 | 199,100 | — | — |
| 2006-05-16 | $22.35 | $22.35 | 99,600 | — | — |
| 2006-05-15 | $22.41 | $22.41 | 186,300 | — | — |
| 2006-05-12 | $22.48 | $22.48 | 164,400 | — | — |
| 2006-05-11 | $22.32 | $22.32 | 239,100 | — | — |
| 2006-05-10 | $22.80 | $22.80 | 195,300 | — | — |
| 2006-05-09 | $23.25 | $23.25 | 142,200 | — | — |
| 2006-05-08 | $23.12 | $23.12 | 175,600 | — | — |
| 2006-05-05 | $23.39 | $23.39 | 262,100 | — | — |
| 2006-05-04 | $23.40 | $23.40 | 107,600 | — | — |
| 2006-05-03 | $23.45 | $23.45 | 259,800 | — | — |
| 2006-05-02 | $23.40 | $23.40 | 424,700 | — | — |
| 2006-05-01 | $23.48 | $23.48 | 385,000 | — | — |
| 2006-04-28 | $23.54 | $23.54 | 1,484,900 | — | — |
| 2006-04-27 | $21.30 | $21.30 | 75,700 | — | — |
| 2006-04-26 | $21.81 | $21.81 | 83,000 | — | — |
| 2006-04-25 | $21.58 | $21.58 | 96,700 | — | — |
| 2006-04-24 | $21.24 | $21.24 | 156,000 | — | — |
| 2006-04-21 | $20.95 | $20.95 | 95,900 | — | — |
| 2006-04-20 | $20.64 | $20.64 | 71,800 | — | — |
| 2006-04-19 | $20.50 | $20.50 | 69,500 | — | — |
| 2006-04-18 | $20.65 | $20.65 | 114,900 | — | — |
| 2006-04-17 | $21.05 | $21.05 | 123,600 | — | — |
| 2006-04-13 | $21.10 | $21.10 | 85,200 | — | — |
| 2006-04-12 | $20.90 | $20.90 | 104,600 | — | — |
| 2006-04-11 | $21.02 | $21.02 | 139,000 | — | — |
| 2006-04-10 | $20.96 | $20.96 | 88,900 | — | — |
| 2006-04-07 | $20.96 | $20.96 | 86,400 | — | — |
| 2006-04-06 | $20.84 | $20.84 | 74,600 | — | — |
| 2006-04-05 | $20.98 | $20.98 | 109,400 | — | — |
| 2006-04-04 | $20.59 | $20.59 | 108,300 | — | — |
| 2006-04-03 | $20.85 | $20.85 | 190,600 | — | — |
| 2006-03-31 | $20.90 | $20.90 | 76,900 | — | — |
| 2006-03-30 | $20.80 | $20.80 | 50,900 | — | — |
| 2006-03-29 | $20.78 | $20.78 | 80,400 | — | — |
| 2006-03-28 | $20.60 | $20.60 | 123,500 | — | — |
| 2006-03-27 | $20.78 | $20.78 | 65,900 | — | — |
| 2006-03-24 | $20.77 | $20.77 | 50,700 | — | — |
| 2006-03-23 | $20.72 | $20.72 | 69,100 | — | — |
| 2006-03-22 | $21.35 | $21.35 | 128,800 | — | — |
| 2006-03-21 | $20.65 | $20.65 | 257,600 | — | — |
| 2006-03-20 | $20.29 | $20.29 | 207,700 | — | — |
| 2006-03-17 | $20.56 | $20.56 | 130,300 | — | — |
| 2006-03-16 | $20.55 | $20.55 | 76,400 | — | — |
| 2006-03-15 | $20.58 | $20.58 | 48,500 | — | — |
| 2006-03-14 | $20.71 | $20.71 | 91,100 | — | — |
| 2006-03-13 | $20.70 | $20.70 | 97,700 | — | — |
| 2006-03-10 | $20.67 | $20.67 | 174,400 | — | — |
| 2006-03-09 | $20.90 | $20.90 | 126,300 | — | — |
| 2006-03-08 | $20.97 | $20.97 | 171,800 | — | — |
| 2006-03-07 | $22.00 | $22.00 | 224,500 | — | — |
| 2006-03-06 | $21.40 | $21.40 | 96,100 | — | — |
| 2006-03-03 | $21.28 | $21.28 | 119,400 | — | — |
| 2006-03-02 | $21.34 | $21.34 | 246,400 | — | — |
| 2006-03-01 | $21.10 | $21.10 | 450,000 | — | — |
| 2006-02-28 | $20.37 | $20.37 | 138,400 | — | — |
| 2006-02-27 | $20.63 | $20.63 | 134,900 | — | — |
| 2006-02-24 | $20.68 | $20.68 | 188,100 | — | — |
| 2006-02-23 | $20.57 | $20.57 | 188,300 | — | — |
| 2006-02-22 | $20.24 | $20.24 | 230,300 | — | — |
| 2006-02-21 | $20.39 | $20.39 | 133,900 | — | — |
| 2006-02-17 | $20.65 | $20.65 | 106,900 | — | — |
| 2006-02-16 | $20.29 | $20.29 | 86,700 | — | — |
| 2006-02-15 | $20.15 | $20.15 | 138,200 | — | — |
| 2006-02-14 | $20.10 | $20.10 | 94,900 | — | — |
| 2006-02-13 | $20.14 | $20.14 | 158,300 | — | — |
| 2006-02-10 | $20.35 | $20.35 | 66,500 | — | — |
| 2006-02-09 | $20.22 | $20.22 | 223,800 | — | — |
| 2006-02-08 | $20.83 | $20.83 | 121,900 | — | — |
| 2006-02-07 | $20.60 | $20.60 | 155,200 | — | — |
| 2006-02-06 | $20.38 | $20.38 | 230,700 | — | — |
| 2006-02-03 | $19.85 | $19.85 | 126,400 | — | — |
| 2006-02-02 | $20.25 | $20.25 | 128,500 | — | — |
| 2006-02-01 | $20.60 | $20.60 | 485,600 | — | — |
| 2006-01-31 | $20.37 | $20.37 | 374,300 | — | — |
| 2006-01-30 | $19.94 | $19.94 | 880,900 | — | — |
| 2006-01-27 | $19.00 | $19.00 | 2,223,600 | — | — |
| 2006-01-26 | $18.25 | $18.25 | 243,600 | — | — |
| 2006-01-25 | $18.15 | $18.15 | 360,600 | — | — |
| 2006-01-24 | $18.15 | $18.15 | 122,200 | — | — |
| 2006-01-23 | $18.22 | $18.22 | 88,000 | — | — |
| 2006-01-20 | $18.09 | $18.09 | 273,000 | — | — |
| 2006-01-19 | $18.10 | $18.10 | 187,700 | — | — |
| 2006-01-18 | $18.01 | $18.01 | 650,000 | — | — |
| 2006-01-17 | $18.25 | $18.25 | 103,700 | — | — |
| 2006-01-13 | $18.30 | $18.30 | 183,900 | — | — |
| 2006-01-12 | $18.59 | $18.59 | 484,700 | — | — |
| 2006-01-11 | $18.70 | $18.70 | 964,100 | — | — |
| 2006-01-10 | $19.35 | $19.35 | 552,600 | — | — |
| 2006-01-09 | $18.24 | $18.24 | 302,600 | — | — |
| 2006-01-06 | $17.77 | $17.77 | 128,700 | — | — |
| 2006-01-05 | $18.00 | $18.00 | 197,400 | — | — |
| 2006-01-04 | $17.44 | $17.44 | 334,900 | — | — |
| 2006-01-03 | $17.16 | $17.16 | 302,300 | — | — |