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
- 2001-01-16 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 | $23.15 | $23.66 | 774,000 | — | — |
| 2006-12-28 | $23.48 | $23.99 | 572,800 | — | — |
| 2006-12-27 | $23.23 | $23.74 | 755,600 | — | — |
| 2006-12-26 | $23.23 | $23.74 | 628,200 | — | — |
| 2006-12-22 | $23.23 | $23.74 | 541,000 | — | — |
| 2006-12-21 | $23.41 | $23.92 | 815,600 | — | — |
| 2006-12-20 | $23.63 | $24.15 | 571,000 | — | — |
| 2006-12-19 | $23.28 | $23.79 | 738,400 | — | — |
| 2006-12-18 | $23.34 | $23.85 | 1,009,800 | — | — |
| 2006-12-15 | $23.61 | $24.13 | 1,195,800 | — | — |
| 2006-12-14 | $23.83 | $24.36 | 1,038,200 | — | — |
| 2006-12-13 | $23.74 | $24.26 | 2,068,600 | — | — |
| 2006-12-12 | $23.28 | $23.79 | 1,157,200 | — | — |
| 2006-12-11 | $23.31 | $23.82 | 994,200 | — | — |
| 2006-12-08 | $23.30 | $23.81 | 1,338,600 | — | — |
| 2006-12-07 | $22.93 | $23.44 | 474,600 | — | — |
| 2006-12-06 | $22.90 | $23.40 | 525,200 | — | — |
| 2006-12-05 | $23.00 | $23.51 | 959,200 | — | — |
| 2006-12-04 | $22.95 | $23.46 | 1,258,200 | — | — |
| 2006-12-01 | $22.80 | $23.30 | 896,000 | — | — |
| 2006-11-30 | $22.90 | $23.40 | 2,021,600 | — | — |
| 2006-11-29 | $22.44 | $22.93 | 1,146,400 | — | — |
| 2006-11-28 | $22.13 | $22.62 | 1,514,200 | — | — |
| 2006-11-27 | $22.25 | $22.74 | 1,844,400 | — | — |
| 2006-11-24 | $22.33 | $22.83 | 274,600 | — | — |
| 2006-11-22 | $22.05 | $22.54 | 817,200 | — | — |
| 2006-11-21 | $22.21 | $22.70 | 692,800 | — | — |
| 2006-11-20 | $22.13 | $22.61 | 1,211,600 | — | — |
| 2006-11-17 | $22.40 | $22.89 | 510,000 | — | — |
| 2006-11-16 | $22.43 | $22.93 | 1,093,000 | — | — |
| 2006-11-15 | $22.29 | $22.78 | 1,834,200 | — | — |
| 2006-11-14 | $22.42 | $22.91 | 1,810,400 | — | — |
| 2006-11-13 | $21.90 | $22.37 | 1,445,800 | — | — |
| 2006-11-10 | $21.56 | $22.02 | 1,063,200 | — | — |
| 2006-11-09 | $21.47 | $21.93 | 1,494,000 | — | — |
| 2006-11-08 | $21.74 | $22.21 | 1,876,600 | — | — |
| 2006-11-07 | $21.75 | $22.22 | 1,911,400 | — | — |
| 2006-11-06 | $21.23 | $21.69 | 2,100,800 | — | — |
| 2006-11-03 | $21.00 | $21.45 | 2,019,200 | — | — |
| 2006-11-02 | $21.45 | $21.91 | 1,734,200 | — | — |
| 2006-11-01 | $21.67 | $22.14 | 2,284,000 | — | — |
| 2006-10-31 | $21.86 | $22.33 | 1,317,400 | — | — |
| 2006-10-30 | $21.94 | $22.41 | 1,535,200 | — | — |
| 2006-10-27 | $21.63 | $22.10 | 2,066,000 | — | — |
| 2006-10-26 | $21.42 | $21.88 | 1,631,200 | — | — |
| 2006-10-25 | $21.46 | $21.92 | 1,472,600 | — | — |
| 2006-10-24 | $21.28 | $21.73 | 2,128,800 | — | — |
| 2006-10-23 | $21.73 | $22.19 | 2,965,600 | — | — |
| 2006-10-20 | $21.28 | $21.74 | 2,808,600 | — | — |
| 2006-10-19 | $21.34 | $21.80 | 3,430,800 | — | — |
| 2006-10-18 | $20.95 | $21.40 | 2,242,600 | — | — |
| 2006-10-17 | $20.63 | $21.07 | 2,392,400 | — | — |
| 2006-10-16 | $20.94 | $21.39 | 2,060,800 | — | — |
| 2006-10-13 | $20.77 | $21.22 | 2,868,800 | — | — |
| 2006-10-12 | $20.89 | $21.34 | 3,633,000 | — | — |
| 2006-10-11 | $20.45 | $20.89 | 1,956,000 | — | — |
| 2006-10-10 | $20.48 | $20.92 | 3,290,400 | — | — |
| 2006-10-09 | $20.84 | $21.29 | 1,917,200 | — | — |
| 2006-10-06 | $21.08 | $21.53 | 2,425,800 | — | — |
| 2006-10-05 | $21.55 | $22.01 | 3,555,000 | — | — |
| 2006-10-04 | $21.49 | $21.95 | 2,521,400 | — | — |
| 2006-10-03 | $21.25 | $21.71 | 5,187,200 | — | — |
| 2006-10-02 | $21.05 | $21.50 | 3,954,200 | — | — |
| 2006-09-29 | $22.00 | $22.48 | 8,543,400 | — | — |
| 2006-09-28 | $19.47 | $19.89 | 2,670,600 | — | — |
| 2006-09-27 | $19.29 | $19.71 | 2,061,800 | — | — |
| 2006-09-26 | $19.38 | $19.80 | 2,387,800 | — | — |
| 2006-09-25 | $19.38 | $19.79 | 1,981,200 | — | — |
| 2006-09-22 | $19.23 | $19.64 | 2,622,400 | — | — |
| 2006-09-21 | $19.02 | $19.43 | 1,504,200 | — | — |
| 2006-09-20 | $19.24 | $19.65 | 2,051,600 | — | — |
| 2006-09-19 | $19.28 | $19.69 | 2,364,000 | — | — |
| 2006-09-18 | $19.65 | $20.07 | 1,141,600 | — | — |
| 2006-09-15 | $20.07 | $20.50 | 1,294,800 | — | — |
| 2006-09-14 | $20.23 | $20.67 | 1,379,200 | — | — |
| 2006-09-13 | $20.63 | $21.07 | 3,556,200 | — | — |
| 2006-09-12 | $19.32 | $19.74 | 927,800 | — | — |
| 2006-09-11 | $19.25 | $19.66 | 1,009,400 | — | — |
| 2006-09-08 | $18.99 | $19.39 | 1,297,400 | — | — |
| 2006-09-07 | $18.91 | $19.31 | 1,668,600 | — | — |
| 2006-09-06 | $19.00 | $19.41 | 1,091,400 | — | — |
| 2006-09-05 | $19.23 | $19.64 | 1,254,000 | — | — |
| 2006-09-01 | $19.26 | $19.68 | 1,126,800 | — | — |
| 2006-08-31 | $19.03 | $19.44 | 1,112,200 | — | — |
| 2006-08-30 | $18.93 | $19.34 | 1,085,800 | — | — |
| 2006-08-29 | $18.72 | $19.12 | 2,004,600 | — | — |
| 2006-08-28 | $18.83 | $19.23 | 1,245,600 | — | — |
| 2006-08-25 | $18.50 | $18.90 | 1,285,600 | — | — |
| 2006-08-24 | $18.55 | $18.95 | 1,953,200 | — | — |
| 2006-08-23 | $18.87 | $19.27 | 1,310,800 | — | — |
| 2006-08-22 | $19.43 | $19.85 | 1,304,600 | — | — |
| 2006-08-21 | $19.88 | $20.31 | 843,200 | — | — |
| 2006-08-18 | $20.18 | $20.62 | 1,223,800 | — | — |
| 2006-08-17 | $20.25 | $20.69 | 1,799,000 | — | — |
| 2006-08-16 | $19.72 | $20.15 | 1,244,200 | — | — |
| 2006-08-15 | $19.24 | $19.65 | 911,600 | — | — |
| 2006-08-14 | $19.34 | $19.75 | 861,600 | — | — |
| 2006-08-11 | $19.27 | $19.68 | 661,600 | — | — |
| 2006-08-10 | $19.39 | $19.80 | 1,524,600 | — | — |
| 2006-08-09 | $19.33 | $19.74 | 1,664,800 | — | — |
| 2006-08-08 | $19.40 | $19.81 | 2,074,200 | — | — |
| 2006-08-07 | $19.63 | $20.04 | 2,283,400 | — | — |
| 2006-08-04 | $20.31 | $20.74 | 1,106,000 | — | — |
| 2006-08-03 | $20.64 | $21.07 | 1,314,600 | — | — |
| 2006-08-02 | $20.42 | $20.85 | 1,420,400 | — | — |
| 2006-08-01 | $20.28 | $20.71 | 2,995,200 | — | — |
| 2006-07-31 | $21.27 | $21.72 | 3,410,400 | — | — |
| 2006-07-28 | $22.40 | $22.87 | 4,736,200 | — | — |
| 2006-07-27 | $20.08 | $20.50 | 1,205,400 | — | — |
| 2006-07-26 | $20.27 | $20.70 | 1,796,400 | — | — |
| 2006-07-25 | $20.22 | $20.64 | 877,600 | — | — |
| 2006-07-24 | $20.42 | $20.85 | 907,400 | — | — |
| 2006-07-21 | $19.85 | $20.27 | 1,240,000 | — | — |
| 2006-07-20 | $20.40 | $20.83 | 975,200 | — | — |
| 2006-07-19 | $20.88 | $21.32 | 1,320,000 | — | — |
| 2006-07-18 | $20.55 | $20.98 | 1,501,600 | — | — |
| 2006-07-17 | $20.56 | $20.99 | 1,489,800 | — | — |
| 2006-07-14 | $20.43 | $20.86 | 2,446,800 | — | — |
| 2006-07-13 | $20.25 | $20.68 | 5,580,200 | — | — |
| 2006-07-12 | $21.82 | $22.27 | 1,379,400 | — | — |
| 2006-07-11 | $21.92 | $22.38 | 3,542,200 | — | — |
| 2006-07-10 | $22.68 | $23.16 | 1,363,600 | — | — |
| 2006-07-07 | $22.93 | $23.42 | 1,328,200 | — | — |
| 2006-07-06 | $23.33 | $23.83 | 2,470,200 | — | — |
| 2006-07-05 | $23.89 | $24.39 | 1,483,400 | — | — |
| 2006-07-03 | $24.74 | $25.26 | 478,200 | — | — |
| 2006-06-30 | $24.28 | $24.79 | 1,099,400 | — | — |
| 2006-06-29 | $24.57 | $25.09 | 1,254,800 | — | — |
| 2006-06-28 | $24.10 | $24.61 | 1,637,200 | — | — |
| 2006-06-27 | $23.69 | $24.19 | 541,200 | — | — |
| 2006-06-26 | $24.01 | $24.52 | 627,600 | — | — |
| 2006-06-23 | $24.24 | $24.74 | 790,400 | — | — |
| 2006-06-22 | $23.75 | $24.25 | 751,200 | — | — |
| 2006-06-21 | $24.05 | $24.56 | 1,086,200 | — | — |
| 2006-06-20 | $23.67 | $24.16 | 971,800 | — | — |
| 2006-06-19 | $23.58 | $24.08 | 888,600 | — | — |
| 2006-06-16 | $24.04 | $24.54 | 1,828,800 | — | — |
| 2006-06-15 | $24.51 | $25.03 | 2,088,800 | — | — |
| 2006-06-14 | $23.40 | $23.89 | 1,835,600 | — | — |
| 2006-06-13 | $22.59 | $23.07 | 1,424,800 | — | — |
| 2006-06-12 | $22.58 | $23.05 | 1,333,400 | — | — |
| 2006-06-09 | $22.75 | $23.22 | 1,119,400 | — | — |
| 2006-06-08 | $22.42 | $22.89 | 1,226,000 | — | — |
| 2006-06-07 | $22.59 | $23.07 | 750,400 | — | — |
| 2006-06-06 | $22.77 | $23.25 | 756,400 | — | — |
| 2006-06-05 | $23.06 | $23.55 | 1,043,400 | — | — |
| 2006-06-02 | $22.93 | $23.41 | 1,169,200 | — | — |
| 2006-06-01 | $23.36 | $23.85 | 887,600 | — | — |
| 2006-05-31 | $23.29 | $23.78 | 1,276,200 | — | — |
| 2006-05-30 | $22.43 | $22.90 | 743,800 | — | — |
| 2006-05-26 | $23.01 | $23.50 | 495,400 | — | — |
| 2006-05-25 | $22.89 | $23.37 | 739,600 | — | — |
| 2006-05-24 | $22.90 | $23.38 | 1,770,400 | — | — |
| 2006-05-23 | $22.66 | $23.14 | 928,200 | — | — |
| 2006-05-22 | $22.56 | $23.03 | 1,597,000 | — | — |
| 2006-05-19 | $22.63 | $23.11 | 1,269,000 | — | — |
| 2006-05-18 | $23.04 | $23.52 | 902,200 | — | — |
| 2006-05-17 | $23.08 | $23.57 | 1,585,000 | — | — |
| 2006-05-16 | $23.80 | $24.30 | 1,782,800 | — | — |
| 2006-05-15 | $23.42 | $23.91 | 2,717,000 | — | — |
| 2006-05-12 | $22.56 | $23.02 | 868,000 | — | — |
| 2006-05-11 | $22.28 | $22.73 | 1,384,800 | — | — |
| 2006-05-10 | $22.80 | $23.27 | 1,106,200 | — | — |
| 2006-05-09 | $23.00 | $23.47 | 1,090,000 | — | — |
| 2006-05-08 | $23.16 | $23.63 | 1,133,200 | — | — |
| 2006-05-05 | $23.60 | $24.09 | 940,600 | — | — |
| 2006-05-04 | $23.41 | $23.89 | 1,338,800 | — | — |
| 2006-05-03 | $23.39 | $23.87 | 716,200 | — | — |
| 2006-05-02 | $23.28 | $23.75 | 743,200 | — | — |
| 2006-05-01 | $23.52 | $24.00 | 880,400 | — | — |
| 2006-04-28 | $23.72 | $24.20 | 789,600 | — | — |
| 2006-04-27 | $23.66 | $24.15 | 887,400 | — | — |
| 2006-04-26 | $24.31 | $24.81 | 908,200 | — | — |
| 2006-04-25 | $24.00 | $24.49 | 766,000 | — | — |
| 2006-04-24 | $24.01 | $24.51 | 995,800 | — | — |
| 2006-04-21 | $23.93 | $24.42 | 1,075,800 | — | — |
| 2006-04-20 | $23.95 | $24.44 | 2,030,600 | — | — |
| 2006-04-19 | $23.59 | $24.08 | 2,270,400 | — | — |
| 2006-04-18 | $23.64 | $24.13 | 1,895,400 | — | — |
| 2006-04-17 | $23.59 | $24.08 | 918,200 | — | — |
| 2006-04-13 | $24.01 | $24.50 | 1,857,800 | — | — |
| 2006-04-12 | $24.14 | $24.64 | 1,731,600 | — | — |
| 2006-04-11 | $23.67 | $24.16 | 1,622,600 | — | — |
| 2006-04-10 | $23.38 | $23.86 | 3,568,400 | — | — |
| 2006-04-07 | $24.17 | $24.67 | 1,402,200 | — | — |
| 2006-04-06 | $24.45 | $24.95 | 1,761,000 | — | — |
| 2006-04-05 | $24.31 | $24.81 | 4,125,000 | — | — |
| 2006-04-04 | $26.00 | $26.53 | 1,792,200 | — | — |
| 2006-04-03 | $25.69 | $26.22 | 2,613,000 | — | — |
| 2006-03-31 | $26.50 | $27.05 | 4,628,400 | — | — |
| 2006-03-30 | $25.43 | $25.96 | 1,637,800 | — | — |
| 2006-03-29 | $24.79 | $25.30 | 3,039,000 | — | — |
| 2006-03-28 | $25.12 | $25.64 | 2,673,200 | — | — |
| 2006-03-27 | $25.85 | $26.38 | 2,351,000 | — | — |
| 2006-03-24 | $26.50 | $27.04 | 1,169,200 | — | — |
| 2006-03-23 | $26.68 | $27.23 | 771,400 | — | — |
| 2006-03-22 | $26.50 | $27.04 | 910,000 | — | — |
| 2006-03-21 | $26.93 | $27.48 | 1,081,400 | — | — |
| 2006-03-20 | $27.09 | $27.65 | 1,201,600 | — | — |
| 2006-03-17 | $26.61 | $27.15 | 956,600 | — | — |
| 2006-03-16 | $26.39 | $26.93 | 1,432,400 | — | — |
| 2006-03-15 | $25.85 | $26.38 | 1,423,800 | — | — |
| 2006-03-14 | $25.97 | $26.50 | 1,123,000 | — | — |
| 2006-03-13 | $25.72 | $26.25 | 1,100,400 | — | — |
| 2006-03-10 | $26.00 | $26.53 | 643,600 | — | — |
| 2006-03-09 | $26.25 | $26.80 | 524,800 | — | — |
| 2006-03-08 | $26.31 | $26.85 | 948,800 | — | — |
| 2006-03-07 | $25.81 | $26.34 | 756,400 | — | — |
| 2006-03-06 | $26.36 | $26.90 | 723,600 | — | — |
| 2006-03-03 | $26.45 | $26.99 | 948,800 | — | — |
| 2006-03-02 | $26.67 | $27.22 | 995,200 | — | — |
| 2006-03-01 | $26.21 | $26.75 | 1,010,400 | — | — |
| 2006-02-28 | $26.03 | $26.57 | 1,569,200 | — | — |
| 2006-02-27 | $26.18 | $26.72 | 1,118,200 | — | — |
| 2006-02-24 | $25.63 | $26.15 | 807,800 | — | — |
| 2006-02-23 | $25.26 | $25.79 | 998,600 | — | — |
| 2006-02-22 | $25.14 | $25.65 | 1,644,600 | — | — |
| 2006-02-21 | $24.87 | $25.38 | 1,290,400 | — | — |
| 2006-02-17 | $24.96 | $25.47 | 1,311,200 | — | — |
| 2006-02-16 | $24.68 | $25.19 | 945,800 | — | — |
| 2006-02-15 | $24.25 | $24.75 | 1,056,400 | — | — |
| 2006-02-14 | $24.17 | $24.67 | 1,723,800 | — | — |
| 2006-02-13 | $24.38 | $24.88 | 507,000 | — | — |
| 2006-02-10 | $24.42 | $24.93 | 850,800 | — | — |
| 2006-02-09 | $24.19 | $24.68 | 603,800 | — | — |
| 2006-02-08 | $24.41 | $24.90 | 1,065,400 | — | — |
| 2006-02-07 | $24.65 | $25.15 | 1,056,600 | — | — |
| 2006-02-06 | $24.65 | $25.15 | 1,728,400 | — | — |
| 2006-02-03 | $24.87 | $25.37 | 735,800 | — | — |
| 2006-02-02 | $25.30 | $25.81 | 802,400 | — | — |
| 2006-02-01 | $25.50 | $26.02 | 1,174,400 | — | — |
| 2006-01-31 | $25.47 | $25.98 | 815,200 | — | — |
| 2006-01-30 | $25.34 | $25.85 | 2,038,200 | — | — |
| 2006-01-27 | $24.92 | $25.43 | 1,182,800 | — | — |
| 2006-01-26 | $24.91 | $25.41 | 2,435,800 | — | — |
| 2006-01-25 | $25.64 | $26.15 | 1,482,200 | — | — |
| 2006-01-24 | $25.38 | $25.89 | 2,241,000 | — | — |
| 2006-01-23 | $25.45 | $25.96 | 1,676,800 | — | — |
| 2006-01-20 | $25.05 | $25.56 | 841,600 | — | — |
| 2006-01-19 | $25.50 | $26.02 | 1,408,400 | — | — |
| 2006-01-18 | $25.19 | $25.70 | 763,000 | — | — |
| 2006-01-17 | $25.23 | $25.74 | 1,317,800 | — | — |
| 2006-01-13 | $24.95 | $25.45 | 909,800 | — | — |
| 2006-01-12 | $25.36 | $25.87 | 1,199,200 | — | — |
| 2006-01-11 | $25.30 | $25.81 | 1,260,800 | — | — |
| 2006-01-10 | $25.50 | $26.01 | 1,820,400 | — | — |
| 2006-01-09 | $25.04 | $25.54 | 1,312,800 | — | — |
| 2006-01-06 | $24.68 | $25.18 | 1,788,400 | — | — |
| 2006-01-05 | $24.78 | $25.28 | 1,534,200 | — | — |
| 2006-01-04 | $24.14 | $24.63 | 1,918,000 | — | — |
| 2006-01-03 | $23.71 | $24.19 | 2,042,800 | — | — |