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
- 1988-02-10 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 | $21.27 | $77.19 | 9,200 | — | — |
| 2006-12-28 | $21.39 | $77.62 | 833 | — | — |
| 2006-12-27 | $21.33 | $77.40 | 3,367 | — | — |
| 2006-12-26 | $21.30 | $77.30 | 3,967 | — | — |
| 2006-12-22 | $21.21 | $76.97 | 1,900 | — | — |
| 2006-12-21 | $21.27 | $77.19 | 5,700 | — | — |
| 2006-12-20 | $21.45 | $77.84 | 1,133 | — | — |
| 2006-12-19 | $21.45 | $77.84 | 1,367 | — | — |
| 2006-12-18 | $21.36 | $77.51 | 3,400 | — | — |
| 2006-12-15 | $21.48 | $77.95 | 6,967 | — | — |
| 2006-12-14 | $21.48 | $77.95 | 3,367 | — | — |
| 2006-12-13 | $21.33 | $77.40 | 7,867 | — | — |
| 2006-12-12 | $21.15 | $76.75 | 667 | — | — |
| 2006-12-11 | $21.24 | $77.08 | 3,233 | — | — |
| 2006-12-08 | $21.12 | $76.64 | 3,600 | — | — |
| 2006-12-07 | $21.12 | $76.64 | 2,567 | — | — |
| 2006-12-06 | $21.21 | $76.97 | 4,267 | — | — |
| 2006-12-05 | $21.42 | $77.73 | 2,033 | — | — |
| 2006-12-04 | $21.42 | $77.73 | 1,467 | — | — |
| 2006-12-01 | $21.15 | $76.75 | 700 | — | — |
| 2006-11-30 | $21.12 | $76.64 | 2,033 | — | — |
| 2006-11-29 | $21.48 | $77.95 | 467 | — | — |
| 2006-11-28 | $21.39 | $77.62 | 2,833 | — | — |
| 2006-11-27 | $21.15 | $76.75 | 4,900 | — | — |
| 2006-11-24 | $21.03 | $76.32 | 1,433 | — | — |
| 2006-11-22 | $21.06 | $76.42 | 1,900 | — | — |
| 2006-11-21 | $21.09 | $76.53 | 3,767 | — | — |
| 2006-11-20 | $21.09 | $76.53 | 2,400 | — | — |
| 2006-11-17 | $21.12 | $76.64 | 1,400 | — | — |
| 2006-11-16 | $21.15 | $76.75 | 2,167 | — | — |
| 2006-11-15 | $21.15 | $76.75 | 4,233 | — | — |
| 2006-11-14 | $21.00 | $76.21 | 4,600 | — | — |
| 2006-11-13 | $20.82 | $75.55 | 3,367 | — | — |
| 2006-11-10 | $20.85 | $75.66 | 1,800 | — | — |
| 2006-11-09 | $20.55 | $74.57 | 9,500 | — | — |
| 2006-11-08 | $20.25 | $73.48 | 1,167 | — | — |
| 2006-11-07 | $20.40 | $74.03 | 2,500 | — | — |
| 2006-11-06 | $20.49 | $74.36 | 10,933 | — | — |
| 2006-11-03 | $20.70 | $75.12 | 6,400 | — | — |
| 2006-11-02 | $20.82 | $75.55 | 467 | — | — |
| 2006-11-01 | $20.91 | $75.88 | 200 | — | — |
| 2006-10-31 | $20.70 | $75.12 | 3,767 | — | — |
| 2006-10-30 | $20.70 | $75.12 | 22,167 | — | — |
| 2006-10-27 | $20.85 | $75.66 | 1,333 | — | — |
| 2006-10-26 | $20.76 | $75.34 | 1,167 | — | — |
| 2006-10-25 | $20.85 | $75.66 | 467 | — | — |
| 2006-10-24 | $20.94 | $75.99 | 600 | — | — |
| 2006-10-23 | $20.94 | $75.99 | 1,100 | — | — |
| 2006-10-20 | $20.70 | $75.12 | 2,567 | — | — |
| 2006-10-19 | $20.82 | $75.55 | 833 | — | — |
| 2006-10-18 | $20.70 | $75.12 | 4,867 | — | — |
| 2006-10-17 | $21.12 | $76.64 | 300 | — | — |
| 2006-10-16 | $20.94 | $75.99 | 400 | — | — |
| 2006-10-13 | $20.91 | $75.88 | 733 | — | — |
| 2006-10-12 | $20.79 | $75.44 | 1,533 | — | — |
| 2006-10-11 | $21.00 | $76.21 | 900 | — | — |
| 2006-10-10 | $20.97 | $76.10 | 600 | — | — |
| 2006-10-09 | $20.88 | $75.77 | 700 | — | — |
| 2006-10-06 | $20.70 | $75.12 | 3,233 | — | — |
| 2006-10-05 | $20.46 | $74.25 | 2,500 | — | — |
| 2006-10-04 | $20.55 | $74.57 | 2,067 | — | — |
| 2006-10-03 | $20.16 | $73.16 | 1,400 | — | — |
| 2006-10-02 | $20.16 | $73.16 | 1,033 | — | — |
| 2006-09-29 | $20.40 | $74.03 | 3,600 | — | — |
| 2006-09-28 | $20.34 | $73.81 | 2,633 | — | — |
| 2006-09-27 | $20.40 | $74.03 | 2,000 | — | — |
| 2006-09-26 | $20.28 | $73.59 | 1,367 | — | — |
| 2006-09-25 | $20.58 | $74.68 | 800 | — | — |
| 2006-09-22 | $20.76 | $75.34 | 1,400 | — | — |
| 2006-09-21 | $20.85 | $75.66 | 333 | — | — |
| 2006-09-20 | $20.91 | $75.88 | 2,167 | — | — |
| 2006-09-19 | $20.88 | $75.77 | 4,233 | — | — |
| 2006-09-18 | $21.63 | $78.49 | 2,767 | — | — |
| 2006-09-15 | $22.08 | $80.13 | 2,400 | — | — |
| 2006-09-14 | $22.26 | $80.78 | 1,533 | — | — |
| 2006-09-13 | $22.35 | $81.11 | 10,500 | — | — |
| 2006-09-12 | $22.23 | $80.67 | 3,533 | — | — |
| 2006-09-11 | $22.20 | $80.56 | 2,500 | — | — |
| 2006-09-08 | $22.35 | $81.11 | 3,400 | — | — |
| 2006-09-07 | $22.23 | $80.67 | 433 | — | — |
| 2006-09-06 | $22.29 | $80.89 | 3,333 | — | — |
| 2006-09-05 | $22.32 | $81.00 | 1,800 | — | — |
| 2006-09-01 | $22.05 | $80.02 | 5,233 | — | — |
| 2006-08-31 | $22.32 | $81.00 | 3,967 | — | — |
| 2006-08-30 | $22.20 | $80.56 | 5,767 | — | — |
| 2006-08-29 | $22.02 | $79.91 | 1,467 | — | — |
| 2006-08-28 | $22.05 | $80.02 | 19,667 | — | — |
| 2006-08-25 | $21.45 | $77.84 | 8,467 | — | — |
| 2006-08-24 | $20.97 | $76.10 | 1,667 | — | — |
| 2006-08-23 | $20.70 | $75.12 | 3,433 | — | — |
| 2006-08-22 | $20.97 | $76.10 | 3,700 | — | — |
| 2006-08-21 | $20.67 | $75.01 | 1,167 | — | — |
| 2006-08-18 | $20.82 | $75.55 | 1,067 | — | — |
| 2006-08-17 | $20.82 | $75.55 | 2,800 | — | — |
| 2006-08-16 | $20.40 | $74.03 | 3,033 | — | — |
| 2006-08-15 | $20.40 | $74.03 | 800 | — | — |
| 2006-08-14 | $20.25 | $73.48 | 1,833 | — | — |
| 2006-08-11 | $20.16 | $73.16 | 3,133 | — | — |
| 2006-08-10 | $20.37 | $73.92 | 9,733 | — | — |
| 2006-08-09 | $20.07 | $72.83 | 3,833 | — | — |
| 2006-08-08 | $20.04 | $72.72 | 767 | — | — |
| 2006-08-07 | $19.80 | $71.85 | 1,967 | — | — |
| 2006-08-04 | $20.10 | $72.94 | 533 | — | — |
| 2006-08-03 | $20.25 | $73.48 | 367 | — | — |
| 2006-08-02 | $20.40 | $74.03 | 633 | — | — |
| 2006-08-01 | $20.16 | $73.16 | 100 | — | — |
| 2006-07-31 | $20.34 | $73.81 | 1,100 | — | — |
| 2006-07-28 | $20.34 | $73.81 | 8,133 | — | — |
| 2006-07-27 | $20.19 | $73.27 | 83,367 | — | — |
| 2006-07-26 | $20.16 | $73.16 | 101,633 | — | — |
| 2006-07-25 | $20.31 | $73.70 | 733 | — | — |
| 2006-07-24 | $20.28 | $73.59 | 1,167 | — | — |
| 2006-07-21 | $20.25 | $73.48 | 2,167 | — | — |
| 2006-07-20 | $20.25 | $73.48 | 200 | — | — |
| 2006-07-19 | $20.16 | $73.16 | 767 | — | — |
| 2006-07-18 | $20.16 | $73.16 | 833 | — | — |
| 2006-07-17 | $20.16 | $73.16 | 1,767 | — | — |
| 2006-07-14 | $20.16 | $73.16 | 4,433 | — | — |
| 2006-07-13 | $20.19 | $73.27 | 10,300 | — | — |
| 2006-07-12 | $20.46 | $74.25 | 867 | — | — |
| 2006-07-11 | $20.28 | $73.59 | 1,300 | — | — |
| 2006-07-10 | $20.61 | $74.79 | 1,833 | — | — |
| 2006-07-07 | $20.61 | $74.79 | 133 | — | — |
| 2006-07-06 | $20.25 | $73.48 | 6,133 | — | — |
| 2006-07-05 | $20.43 | $74.14 | 2,433 | — | — |
| 2006-07-03 | $20.25 | $73.48 | 900 | — | — |
| 2006-06-30 | $20.52 | $74.46 | 1,533 | — | — |
| 2006-06-29 | $20.40 | $74.03 | 1,467 | — | — |
| 2006-06-28 | $20.37 | $73.92 | 533 | — | — |
| 2006-06-27 | $20.40 | $74.03 | 233 | — | — |
| 2006-06-26 | $20.52 | $74.46 | 4,267 | — | — |
| 2006-06-23 | $20.46 | $74.25 | 2,767 | — | — |
| 2006-06-22 | $20.55 | $74.57 | 700 | — | — |
| 2006-06-21 | $20.25 | $73.48 | 967 | — | — |
| 2006-06-20 | $20.34 | $73.81 | 1,500 | — | — |
| 2006-06-19 | $20.19 | $73.27 | 3,567 | — | — |
| 2006-06-16 | $20.25 | $73.48 | 2,533 | — | — |
| 2006-06-15 | $20.25 | $73.48 | 1,667 | — | — |
| 2006-06-14 | $20.28 | $73.59 | 4,300 | — | — |
| 2006-06-13 | $20.16 | $73.16 | 2,433 | — | — |
| 2006-06-12 | $20.40 | $74.03 | 467 | — | — |
| 2006-06-09 | $20.25 | $73.48 | 400 | — | — |
| 2006-06-08 | $20.52 | $74.46 | 1,067 | — | — |
| 2006-06-07 | $20.49 | $74.36 | 833 | — | — |
| 2006-06-06 | $20.55 | $74.57 | 9,400 | — | — |
| 2006-06-05 | $20.31 | $73.70 | 5,267 | — | — |
| 2006-06-02 | $20.58 | $74.68 | 1,000 | — | — |
| 2006-06-01 | $20.49 | $74.36 | 967 | — | — |
| 2006-05-31 | $20.64 | $74.90 | 1,533 | — | — |
| 2006-05-30 | $20.52 | $74.46 | 500 | — | — |
| 2006-05-26 | $20.70 | $75.12 | 3,567 | — | — |
| 2006-05-25 | $20.34 | $73.81 | 5,533 | — | — |
| 2006-05-24 | $20.40 | $74.03 | 733 | — | — |
| 2006-05-23 | $20.34 | $73.81 | 2,033 | — | — |
| 2006-05-22 | $20.52 | $74.46 | 33 | — | — |
| 2006-05-19 | $20.52 | $74.46 | 733 | — | — |
| 2006-05-18 | $20.70 | $75.12 | 1,167 | — | — |
| 2006-05-17 | $20.97 | $76.10 | 2,933 | — | — |
| 2006-05-16 | $20.94 | $75.99 | 43,367 | — | — |
| 2006-05-15 | $20.43 | $74.14 | 3,667 | — | — |
| 2006-05-12 | $20.31 | $73.70 | 12,467 | — | — |
| 2006-05-11 | $20.31 | $73.70 | 333 | — | — |
| 2006-05-10 | $20.25 | $73.48 | 3,067 | — | — |
| 2006-05-09 | $20.19 | $73.27 | 1,800 | — | — |
| 2006-05-08 | $20.22 | $73.38 | 3,067 | — | — |
| 2006-05-05 | $19.80 | $71.85 | 267 | — | — |
| 2006-05-04 | $19.89 | $72.18 | 333 | — | — |
| 2006-05-03 | $19.80 | $71.85 | 767 | — | — |
| 2006-05-02 | $19.86 | $72.07 | 2,467 | — | — |
| 2006-05-01 | $20.28 | $73.59 | 2,367 | — | — |
| 2006-04-28 | $20.04 | $72.72 | 1,200 | — | — |
| 2006-04-27 | $20.04 | $72.72 | 1,367 | — | — |
| 2006-04-26 | $20.22 | $73.38 | 1,500 | — | — |
| 2006-04-25 | $20.19 | $73.27 | 867 | — | — |
| 2006-04-24 | $20.49 | $74.36 | 1,933 | — | — |
| 2006-04-21 | $19.98 | $72.51 | 6,167 | — | — |
| 2006-04-20 | $19.92 | $72.29 | 1,867 | — | — |
| 2006-04-19 | $19.92 | $72.29 | 11,500 | — | — |
| 2006-04-18 | $19.71 | $71.53 | 600 | — | — |
| 2006-04-17 | $19.89 | $72.18 | 400 | — | — |
| 2006-04-13 | $19.95 | $72.40 | 4,967 | — | — |
| 2006-04-12 | $19.95 | $72.40 | 1,133 | — | — |
| 2006-04-11 | $19.92 | $72.29 | 2,467 | — | — |
| 2006-04-10 | $19.86 | $72.07 | 1,833 | — | — |
| 2006-04-07 | $20.07 | $72.83 | 1,000 | — | — |
| 2006-04-06 | $19.92 | $72.29 | 4,333 | — | — |
| 2006-04-05 | $20.01 | $72.61 | 1,833 | — | — |
| 2006-04-04 | $19.92 | $72.29 | 2,300 | — | — |
| 2006-04-03 | $20.25 | $73.48 | 2,667 | — | — |
| 2006-03-31 | $20.25 | $73.48 | 2,867 | — | — |
| 2006-03-30 | $20.25 | $73.48 | 6,967 | — | — |
| 2006-03-29 | $20.04 | $72.72 | 967 | — | — |
| 2006-03-28 | $19.92 | $72.29 | 1,233 | — | — |
| 2006-03-27 | $20.01 | $72.61 | 19,133 | — | — |
| 2006-03-24 | $19.95 | $72.40 | 1,933 | — | — |
| 2006-03-23 | $19.98 | $72.51 | 11,600 | — | — |
| 2006-03-22 | $20.01 | $72.61 | 1,400 | — | — |
| 2006-03-21 | $19.92 | $72.29 | 733 | — | — |
| 2006-03-20 | $19.95 | $72.40 | 1,867 | — | — |
| 2006-03-17 | $20.43 | $74.14 | 3,267 | — | — |
| 2006-03-16 | $19.95 | $72.40 | 9,800 | — | — |
| 2006-03-15 | $20.31 | $73.70 | 1,200 | — | — |
| 2006-03-14 | $20.55 | $74.57 | 367 | — | — |
| 2006-03-13 | $20.85 | $75.66 | 2,600 | — | — |
| 2006-03-10 | $20.40 | $74.03 | 700 | — | — |
| 2006-03-09 | $20.94 | $75.99 | 2,333 | — | — |
| 2006-03-08 | $20.67 | $75.01 | 4,100 | — | — |
| 2006-03-07 | $20.28 | $73.59 | 4,367 | — | — |
| 2006-03-06 | $19.95 | $72.40 | 5,200 | — | — |
| 2006-03-03 | $19.95 | $72.40 | 1,933 | — | — |
| 2006-03-02 | $19.98 | $72.51 | 2,833 | — | — |
| 2006-03-01 | $20.25 | $73.48 | 1,633 | — | — |
| 2006-02-28 | $20.16 | $73.16 | 5,967 | — | — |
| 2006-02-27 | $19.80 | $71.85 | 3,233 | — | — |
| 2006-02-24 | $19.65 | $71.31 | 5,867 | — | — |
| 2006-02-23 | $19.92 | $72.29 | 1,300 | — | — |
| 2006-02-22 | $20.22 | $73.38 | 1,200 | — | — |
| 2006-02-21 | $19.50 | $70.76 | 867 | — | — |
| 2006-02-17 | $19.98 | $72.51 | 600 | — | — |
| 2006-02-16 | $19.95 | $72.40 | 8,933 | — | — |
| 2006-02-15 | $20.19 | $73.27 | 700 | — | — |
| 2006-02-14 | $20.16 | $73.16 | 533 | — | — |
| 2006-02-13 | $20.01 | $72.61 | 667 | — | — |
| 2006-02-10 | $20.25 | $73.48 | 3,900 | — | — |
| 2006-02-09 | $20.10 | $72.94 | 867 | — | — |
| 2006-02-08 | $20.28 | $73.59 | 1,900 | — | — |
| 2006-02-07 | $20.16 | $73.16 | 900 | — | — |
| 2006-02-06 | $20.25 | $73.48 | 167 | — | — |
| 2006-02-03 | $20.19 | $73.27 | 333 | — | — |
| 2006-02-02 | $20.37 | $73.92 | 3,833 | — | — |
| 2006-02-01 | $20.28 | $73.59 | 400 | — | — |
| 2006-01-31 | $20.67 | $75.01 | 1,067 | — | — |
| 2006-01-30 | $20.67 | $75.01 | 4,567 | — | — |
| 2006-01-27 | $20.40 | $74.03 | 16,233 | — | — |
| 2006-01-26 | $20.13 | $73.05 | 4,200 | — | — |
| 2006-01-25 | $20.13 | $73.05 | 1,933 | — | — |
| 2006-01-24 | $20.34 | $73.81 | 233 | — | — |
| 2006-01-23 | $20.25 | $73.48 | 567 | — | — |
| 2006-01-20 | $20.43 | $74.14 | 167 | — | — |
| 2006-01-19 | $20.13 | $73.05 | 3,700 | — | — |
| 2006-01-18 | $20.13 | $73.05 | 533 | — | — |
| 2006-01-17 | $20.10 | $72.94 | 1,633 | — | — |
| 2006-01-13 | $20.10 | $72.94 | 2,467 | — | — |
| 2006-01-12 | $19.83 | $71.96 | 2,133 | — | — |
| 2006-01-11 | $20.13 | $73.05 | 1,500 | — | — |
| 2006-01-10 | $20.25 | $73.48 | 2,467 | — | — |
| 2006-01-09 | $20.40 | $74.03 | 2,700 | — | — |
| 2006-01-06 | $20.37 | $73.92 | 1,400 | — | — |
| 2006-01-05 | $20.40 | $74.03 | 567 | — | — |
| 2006-01-04 | $20.64 | $74.90 | 1,333 | — | — |
| 2006-01-03 | $20.64 | $74.90 | 967 | — | — |