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 | $22.73 | $43.36 | 445,289 | — | — |
| 2006-12-28 | $22.99 | $43.87 | 691,998 | — | — |
| 2006-12-27 | $23.09 | $44.06 | 462,373 | — | — |
| 2006-12-26 | $22.87 | $43.63 | 366,849 | — | — |
| 2006-12-22 | $22.85 | $43.60 | 527,770 | — | — |
| 2006-12-21 | $23.00 | $43.88 | 998,961 | — | — |
| 2006-12-20 | $23.14 | $44.14 | 746,189 | — | — |
| 2006-12-19 | $23.37 | $44.59 | 593,902 | — | — |
| 2006-12-18 | $23.16 | $44.19 | 1,935,096 | — | — |
| 2006-12-15 | $23.78 | $45.37 | 1,093,934 | — | — |
| 2006-12-14 | $23.97 | $45.74 | 582,329 | — | — |
| 2006-12-13 | $23.77 | $45.34 | 578,655 | — | — |
| 2006-12-12 | $23.65 | $45.13 | 581,043 | — | — |
| 2006-12-11 | $23.72 | $45.26 | 631,744 | — | — |
| 2006-12-08 | $23.79 | $45.39 | 797,993 | — | — |
| 2006-12-07 | $23.65 | $45.13 | 1,608,477 | — | — |
| 2006-12-06 | $23.84 | $45.49 | 1,628,684 | — | — |
| 2006-12-05 | $23.84 | $45.49 | 1,492,563 | — | — |
| 2006-12-04 | $23.57 | $44.96 | 2,158,842 | — | — |
| 2006-12-01 | $23.76 | $45.33 | 3,070,178 | — | — |
| 2006-11-30 | $23.61 | $45.05 | 3,973,064 | — | — |
| 2006-11-29 | $24.20 | $46.17 | 1,638,237 | — | — |
| 2006-11-28 | $23.50 | $44.84 | 1,309,046 | — | — |
| 2006-11-27 | $23.17 | $44.20 | 986,285 | — | — |
| 2006-11-24 | $23.58 | $44.98 | 496,725 | — | — |
| 2006-11-22 | $23.38 | $44.60 | 1,016,780 | — | — |
| 2006-11-21 | $23.10 | $44.08 | 1,762,969 | — | — |
| 2006-11-20 | $23.09 | $44.05 | 959,281 | — | — |
| 2006-11-17 | $23.03 | $43.93 | 1,040,844 | — | — |
| 2006-11-16 | $23.10 | $44.08 | 2,176,294 | — | — |
| 2006-11-15 | $23.10 | $44.08 | 1,897,805 | — | — |
| 2006-11-14 | $22.79 | $43.49 | 750,966 | — | — |
| 2006-11-13 | $22.59 | $43.10 | 671,975 | — | — |
| 2006-11-10 | $22.47 | $42.86 | 436,655 | — | — |
| 2006-11-09 | $22.49 | $42.91 | 1,037,905 | — | — |
| 2006-11-08 | $22.51 | $42.96 | 1,027,067 | — | — |
| 2006-11-07 | $22.19 | $42.10 | 624,213 | — | — |
| 2006-11-06 | $22.24 | $42.20 | 778,337 | — | — |
| 2006-11-03 | $22.11 | $41.95 | 1,173,659 | — | — |
| 2006-11-02 | $22.23 | $42.18 | 926,215 | — | — |
| 2006-11-01 | $22.03 | $41.79 | 1,122,407 | — | — |
| 2006-10-31 | $22.06 | $41.86 | 959,098 | — | — |
| 2006-10-30 | $21.95 | $41.65 | 1,672,405 | — | — |
| 2006-10-27 | $22.28 | $42.27 | 2,715,270 | — | — |
| 2006-10-26 | $22.67 | $43.02 | 5,453,135 | — | — |
| 2006-10-25 | $21.77 | $41.32 | 3,525,019 | — | — |
| 2006-10-24 | $21.12 | $40.07 | 5,534,514 | — | — |
| 2006-10-23 | $20.75 | $39.38 | 1,226,565 | — | — |
| 2006-10-20 | $20.54 | $38.98 | 893,701 | — | — |
| 2006-10-19 | $20.28 | $38.49 | 1,411,000 | — | — |
| 2006-10-18 | $20.11 | $38.16 | 1,195,152 | — | — |
| 2006-10-17 | $20.20 | $38.32 | 1,229,504 | — | — |
| 2006-10-16 | $20.20 | $38.33 | 1,333,478 | — | — |
| 2006-10-13 | $19.86 | $37.68 | 800,565 | — | — |
| 2006-10-12 | $19.87 | $37.70 | 646,440 | — | — |
| 2006-10-11 | $19.82 | $37.61 | 830,324 | — | — |
| 2006-10-10 | $19.74 | $37.46 | 1,021,005 | — | — |
| 2006-10-09 | $19.71 | $37.39 | 640,195 | — | — |
| 2006-10-06 | $19.66 | $37.30 | 891,680 | — | — |
| 2006-10-05 | $19.89 | $37.75 | 2,340,154 | — | — |
| 2006-10-04 | $19.59 | $37.17 | 1,988,369 | — | — |
| 2006-10-03 | $19.25 | $36.53 | 1,434,697 | — | — |
| 2006-10-02 | $19.41 | $36.83 | 1,631,440 | — | — |
| 2006-09-29 | $19.04 | $36.13 | 883,230 | — | — |
| 2006-09-28 | $19.07 | $36.20 | 792,666 | — | — |
| 2006-09-27 | $19.26 | $36.55 | 1,546,570 | — | — |
| 2006-09-26 | $18.98 | $36.01 | 1,111,752 | — | — |
| 2006-09-25 | $18.80 | $35.68 | 1,537,202 | — | — |
| 2006-09-22 | $18.88 | $35.82 | 912,622 | — | — |
| 2006-09-21 | $19.17 | $36.38 | 1,792,728 | — | — |
| 2006-09-20 | $18.99 | $36.04 | 1,615,458 | — | — |
| 2006-09-19 | $19.17 | $36.37 | 1,789,238 | — | — |
| 2006-09-18 | $19.31 | $36.64 | 2,215,238 | — | — |
| 2006-09-15 | $19.35 | $36.72 | 1,266,795 | — | — |
| 2006-09-14 | $19.44 | $36.89 | 1,552,632 | — | — |
| 2006-09-13 | $19.61 | $37.21 | 720,655 | — | — |
| 2006-09-12 | $19.47 | $36.95 | 765,111 | — | — |
| 2006-09-11 | $19.37 | $36.76 | 1,770,684 | — | — |
| 2006-09-08 | $19.64 | $37.27 | 1,893,947 | — | — |
| 2006-09-07 | $19.87 | $37.71 | 1,989,287 | — | — |
| 2006-09-06 | $20.04 | $38.03 | 2,775,707 | — | — |
| 2006-09-05 | $20.32 | $38.56 | 2,829,531 | — | — |
| 2006-09-01 | $20.08 | $38.10 | 1,945,567 | — | — |
| 2006-08-31 | $20.07 | $38.08 | 2,028,783 | — | — |
| 2006-08-30 | $19.69 | $37.36 | 1,911,399 | — | — |
| 2006-08-29 | $19.58 | $37.16 | 1,775,461 | — | — |
| 2006-08-28 | $19.44 | $36.89 | 886,536 | — | — |
| 2006-08-25 | $19.29 | $36.61 | 683,364 | — | — |
| 2006-08-24 | $19.19 | $36.42 | 768,233 | — | — |
| 2006-08-23 | $19.07 | $36.19 | 942,014 | — | — |
| 2006-08-22 | $19.38 | $36.77 | 1,065,644 | — | — |
| 2006-08-21 | $19.32 | $36.66 | 686,671 | — | — |
| 2006-08-18 | $19.42 | $36.85 | 448,779 | — | — |
| 2006-08-17 | $19.31 | $36.64 | 749,129 | — | — |
| 2006-08-16 | $19.65 | $37.28 | 1,367,830 | — | — |
| 2006-08-15 | $19.58 | $37.16 | 1,350,562 | — | — |
| 2006-08-14 | $19.20 | $36.43 | 1,171,455 | — | — |
| 2006-08-11 | $19.28 | $36.59 | 1,156,759 | — | — |
| 2006-08-10 | $19.50 | $37.00 | 1,148,309 | — | — |
| 2006-08-09 | $19.50 | $37.00 | 1,369,300 | — | — |
| 2006-08-08 | $19.43 | $36.65 | 1,795,116 | — | — |
| 2006-08-07 | $19.25 | $36.31 | 952,485 | — | — |
| 2006-08-04 | $19.42 | $36.63 | 1,050,213 | — | — |
| 2006-08-03 | $19.22 | $36.25 | 1,112,304 | — | — |
| 2006-08-02 | $19.47 | $36.71 | 1,461,334 | — | — |
| 2006-08-01 | $19.60 | $36.96 | 1,184,865 | — | — |
| 2006-07-31 | $19.60 | $36.97 | 1,629,603 | — | — |
| 2006-07-28 | $19.54 | $36.86 | 1,282,226 | — | — |
| 2006-07-27 | $19.40 | $36.59 | 2,482,338 | — | — |
| 2006-07-26 | $19.28 | $36.36 | 2,801,792 | — | — |
| 2006-07-25 | $19.05 | $35.93 | 2,356,504 | — | — |
| 2006-07-24 | $18.58 | $35.05 | 846,673 | — | — |
| 2006-07-21 | $18.26 | $34.44 | 1,549,326 | — | — |
| 2006-07-20 | $18.21 | $34.34 | 1,424,961 | — | — |
| 2006-07-19 | $18.47 | $34.83 | 1,953,650 | — | — |
| 2006-07-18 | $17.84 | $33.65 | 1,235,383 | — | — |
| 2006-07-17 | $17.96 | $33.87 | 1,571,370 | — | — |
| 2006-07-14 | $18.37 | $34.64 | 1,746,987 | — | — |
| 2006-07-13 | $18.54 | $34.96 | 1,867,678 | — | — |
| 2006-07-12 | $18.60 | $35.07 | 1,347,072 | — | — |
| 2006-07-11 | $18.68 | $35.23 | 1,380,689 | — | — |
| 2006-07-10 | $18.49 | $34.86 | 1,242,731 | — | — |
| 2006-07-07 | $18.20 | $34.32 | 854,756 | — | — |
| 2006-07-06 | $18.32 | $34.55 | 1,516,444 | — | — |
| 2006-07-05 | $18.26 | $34.44 | 1,524,894 | — | — |
| 2006-07-03 | $18.36 | $34.62 | 220,624 | — | — |
| 2006-06-30 | $18.24 | $34.39 | 1,690,407 | — | — |
| 2006-06-29 | $18.24 | $34.39 | 1,699,041 | — | — |
| 2006-06-28 | $18.19 | $34.30 | 1,167,781 | — | — |
| 2006-06-27 | $18.35 | $34.60 | 1,790,891 | — | — |
| 2006-06-26 | $17.98 | $33.91 | 1,034,782 | — | — |
| 2006-06-23 | $18.08 | $34.10 | 2,952,794 | — | — |
| 2006-06-22 | $17.29 | $32.62 | 1,701,246 | — | — |
| 2006-06-21 | $17.50 | $33.00 | 1,103,853 | — | — |
| 2006-06-20 | $17.41 | $32.83 | 1,307,209 | — | — |
| 2006-06-19 | $17.49 | $32.99 | 1,025,413 | — | — |
| 2006-06-16 | $18.02 | $33.98 | 1,173,476 | — | — |
| 2006-06-15 | $18.01 | $33.96 | 1,173,292 | — | — |
| 2006-06-14 | $17.62 | $33.23 | 1,122,223 | — | — |
| 2006-06-13 | $17.54 | $33.08 | 1,562,736 | — | — |
| 2006-06-12 | $17.93 | $33.82 | 952,301 | — | — |
| 2006-06-09 | $18.11 | $34.15 | 876,800 | — | — |
| 2006-06-08 | $18.18 | $34.29 | 1,032,394 | — | — |
| 2006-06-07 | $18.12 | $34.18 | 933,196 | — | — |
| 2006-06-06 | $18.30 | $34.50 | 1,292,330 | — | — |
| 2006-06-05 | $18.73 | $35.32 | 2,055,603 | — | — |
| 2006-06-02 | $18.78 | $35.42 | 886,904 | — | — |
| 2006-06-01 | $18.66 | $35.19 | 1,868,229 | — | — |
| 2006-05-31 | $18.32 | $34.55 | 1,313,639 | — | — |
| 2006-05-30 | $18.19 | $34.31 | 1,948,322 | — | — |
| 2006-05-26 | $18.06 | $34.05 | 746,741 | — | — |
| 2006-05-25 | $18.13 | $34.20 | 750,966 | — | — |
| 2006-05-24 | $17.84 | $33.65 | 1,731,740 | — | — |
| 2006-05-23 | $17.77 | $33.52 | 1,921,869 | — | — |
| 2006-05-22 | $17.96 | $33.87 | 1,964,855 | — | — |
| 2006-05-19 | $18.09 | $34.11 | 1,391,160 | — | — |
| 2006-05-18 | $18.05 | $34.04 | 1,436,901 | — | — |
| 2006-05-17 | $18.40 | $34.70 | 1,344,868 | — | — |
| 2006-05-16 | $18.73 | $35.33 | 1,184,865 | — | — |
| 2006-05-15 | $18.81 | $35.47 | 1,057,561 | — | — |
| 2006-05-12 | $18.88 | $35.61 | 1,702,348 | — | — |
| 2006-05-11 | $19.05 | $35.93 | 1,397,590 | — | — |
| 2006-05-10 | $19.12 | $36.05 | 1,092,097 | — | — |
| 2006-05-09 | $19.23 | $36.27 | 844,836 | — | — |
| 2006-05-08 | $19.27 | $36.34 | 861,186 | — | — |
| 2006-05-05 | $19.27 | $36.34 | 909,682 | — | — |
| 2006-05-04 | $19.11 | $36.03 | 721,941 | — | — |
| 2006-05-03 | $19.14 | $36.10 | 1,465,191 | — | — |
| 2006-05-02 | $19.27 | $36.12 | 1,268,081 | — | — |
| 2006-05-01 | $19.35 | $36.26 | 1,261,101 | — | — |
| 2006-04-28 | $19.33 | $36.23 | 1,223,442 | — | — |
| 2006-04-27 | $19.46 | $36.47 | 1,178,803 | — | — |
| 2006-04-26 | $19.65 | $36.83 | 1,658,444 | — | — |
| 2006-04-25 | $19.73 | $36.98 | 1,776,379 | — | — |
| 2006-04-24 | $20.01 | $37.49 | 1,864,188 | — | — |
| 2006-04-21 | $19.96 | $37.40 | 1,085,300 | — | — |
| 2006-04-20 | $19.72 | $36.95 | 769,887 | — | — |
| 2006-04-19 | $19.75 | $37.01 | 880,107 | — | — |
| 2006-04-18 | $19.50 | $36.55 | 1,658,811 | — | — |
| 2006-04-17 | $19.15 | $35.88 | 707,796 | — | — |
| 2006-04-13 | $19.05 | $35.71 | 1,303,168 | — | — |
| 2006-04-12 | $19.12 | $35.83 | 1,011,269 | — | — |
| 2006-04-11 | $19.29 | $36.16 | 1,905,888 | — | — |
| 2006-04-10 | $19.68 | $36.89 | 1,002,451 | — | — |
| 2006-04-07 | $19.68 | $36.89 | 933,563 | — | — |
| 2006-04-06 | $19.98 | $37.44 | 960,384 | — | — |
| 2006-04-05 | $19.87 | $37.24 | 938,891 | — | — |
| 2006-04-04 | $19.75 | $37.01 | 1,443,882 | — | — |
| 2006-04-03 | $19.92 | $37.34 | 1,403,652 | — | — |
| 2006-03-31 | $19.87 | $37.25 | 1,398,508 | — | — |
| 2006-03-30 | $19.94 | $37.37 | 526,852 | — | — |
| 2006-03-29 | $20.07 | $37.61 | 1,171,088 | — | — |
| 2006-03-28 | $19.81 | $37.13 | 1,927,932 | — | — |
| 2006-03-27 | $19.75 | $37.01 | 663,157 | — | — |
| 2006-03-24 | $19.78 | $37.07 | 820,221 | — | — |
| 2006-03-23 | $19.71 | $36.94 | 1,227,116 | — | — |
| 2006-03-22 | $19.89 | $37.28 | 1,124,060 | — | — |
| 2006-03-21 | $19.91 | $37.31 | 1,385,649 | — | — |
| 2006-03-20 | $20.29 | $38.03 | 1,273,592 | — | — |
| 2006-03-17 | $20.56 | $38.53 | 2,154,617 | — | — |
| 2006-03-16 | $20.41 | $38.26 | 1,274,694 | — | — |
| 2006-03-15 | $19.89 | $37.27 | 919,786 | — | — |
| 2006-03-14 | $19.94 | $37.37 | 1,016,228 | — | — |
| 2006-03-13 | $19.69 | $36.90 | 1,144,084 | — | — |
| 2006-03-10 | $19.72 | $36.96 | 852,001 | — | — |
| 2006-03-09 | $19.65 | $36.83 | 1,029,455 | — | — |
| 2006-03-08 | $19.67 | $36.86 | 2,737,314 | — | — |
| 2006-03-07 | $19.87 | $37.25 | 2,110,162 | — | — |
| 2006-03-06 | $19.93 | $37.35 | 1,316,578 | — | — |
| 2006-03-03 | $19.99 | $37.47 | 917,949 | — | — |
| 2006-03-02 | $20.11 | $37.70 | 2,501,259 | — | — |
| 2006-03-01 | $19.77 | $37.04 | 1,658,995 | — | — |
| 2006-02-28 | $19.79 | $37.10 | 2,113,101 | — | — |
| 2006-02-27 | $19.68 | $36.88 | 2,675,958 | — | — |
| 2006-02-24 | $19.43 | $36.42 | 1,213,522 | — | — |
| 2006-02-23 | $19.18 | $35.95 | 813,607 | — | — |
| 2006-02-22 | $19.27 | $36.12 | 1,131,225 | — | — |
| 2006-02-21 | $19.12 | $35.84 | 690,528 | — | — |
| 2006-02-17 | $19.10 | $35.79 | 1,032,945 | — | — |
| 2006-02-16 | $18.97 | $35.56 | 1,243,465 | — | — |
| 2006-02-15 | $18.66 | $34.97 | 1,242,363 | — | — |
| 2006-02-14 | $18.66 | $34.96 | 1,689,489 | — | — |
| 2006-02-13 | $19.01 | $35.64 | 1,007,962 | — | — |
| 2006-02-10 | $18.91 | $35.44 | 1,199,561 | — | — |
| 2006-02-09 | $19.07 | $35.74 | 1,267,346 | — | — |
| 2006-02-08 | $19.23 | $36.05 | 2,215,973 | — | — |
| 2006-02-07 | $19.52 | $36.37 | 1,290,125 | — | — |
| 2006-02-06 | $19.77 | $36.84 | 1,471,804 | — | — |
| 2006-02-03 | $19.84 | $36.96 | 880,107 | — | — |
| 2006-02-02 | $19.85 | $36.99 | 1,266,795 | — | — |
| 2006-02-01 | $19.89 | $37.05 | 1,200,663 | — | — |
| 2006-01-31 | $20.09 | $37.43 | 2,255,469 | — | — |
| 2006-01-30 | $19.98 | $37.22 | 1,518,097 | — | — |
| 2006-01-27 | $19.99 | $37.25 | 2,103,916 | — | — |
| 2006-01-26 | $19.71 | $36.72 | 3,402,859 | — | — |
| 2006-01-25 | $20.58 | $38.35 | 1,327,967 | — | — |
| 2006-01-24 | $20.73 | $38.63 | 943,667 | — | — |
| 2006-01-23 | $20.65 | $38.47 | 878,821 | — | — |
| 2006-01-20 | $20.85 | $38.85 | 1,086,769 | — | — |
| 2006-01-19 | $20.77 | $38.69 | 1,308,128 | — | — |
| 2006-01-18 | $20.79 | $38.74 | 1,199,194 | — | — |
| 2006-01-17 | $21.08 | $39.28 | 866,329 | — | — |
| 2006-01-13 | $20.92 | $38.98 | 591,147 | — | — |
| 2006-01-12 | $20.81 | $38.78 | 1,073,359 | — | — |
| 2006-01-11 | $21.21 | $39.53 | 1,159,147 | — | — |
| 2006-01-10 | $21.16 | $39.43 | 927,869 | — | — |
| 2006-01-09 | $20.88 | $38.90 | 1,730,454 | — | — |
| 2006-01-06 | $20.98 | $39.09 | 1,365,810 | — | — |
| 2006-01-05 | $20.71 | $38.59 | 1,313,639 | — | — |
| 2006-01-04 | $20.74 | $38.64 | 1,483,378 | — | — |
| 2006-01-03 | $20.48 | $38.17 | 987,020 | — | — |