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
- 2006-03-15 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 | $24.75 | $24.75 | 5,900 | — | — |
| 2006-12-28 | $24.70 | $24.70 | 4,100 | — | — |
| 2006-12-27 | $23.90 | $23.90 | 4,500 | — | — |
| 2006-12-26 | $23.48 | $23.48 | 6,600 | — | — |
| 2006-12-22 | $23.10 | $23.10 | 5,300 | — | — |
| 2006-12-21 | $22.61 | $22.61 | 2,200 | — | — |
| 2006-12-20 | $23.20 | $23.20 | 14,400 | — | — |
| 2006-12-19 | $23.79 | $23.79 | 4,500 | — | — |
| 2006-12-18 | $24.20 | $24.20 | 8,000 | — | — |
| 2006-12-15 | $25.05 | $25.05 | 49,900 | — | — |
| 2006-12-14 | $24.76 | $24.76 | 1,600 | — | — |
| 2006-12-13 | $24.36 | $24.36 | 1,100 | — | — |
| 2006-12-12 | $24.88 | $24.88 | 300 | — | — |
| 2006-12-11 | $24.80 | $24.80 | 2,800 | — | — |
| 2006-12-08 | $24.80 | $24.80 | 400 | — | — |
| 2006-12-07 | $25.60 | $25.60 | 1,900 | — | — |
| 2006-12-06 | $25.47 | $25.47 | 2,500 | — | — |
| 2006-12-05 | $24.91 | $24.91 | 17,800 | — | — |
| 2006-12-04 | $25.56 | $25.56 | 4,700 | — | — |
| 2006-12-01 | $26.12 | $26.12 | 5,400 | — | — |
| 2006-11-30 | $27.71 | $27.71 | 16,200 | — | — |
| 2006-11-29 | $25.50 | $25.50 | 7,900 | — | — |
| 2006-11-28 | $23.21 | $23.21 | 4,800 | — | — |
| 2006-11-27 | $25.00 | $25.00 | 3,600 | — | — |
| 2006-11-24 | $25.49 | $25.49 | 700 | — | — |
| 2006-11-22 | $25.49 | $25.49 | 3,900 | — | — |
| 2006-11-21 | $25.37 | $25.37 | 4,800 | — | — |
| 2006-11-20 | $27.25 | $27.25 | 2,700 | — | — |
| 2006-11-17 | $26.80 | $26.80 | 9,000 | — | — |
| 2006-11-16 | $26.00 | $26.00 | 10,600 | — | — |
| 2006-11-15 | $25.75 | $25.75 | 17,200 | — | — |
| 2006-11-14 | $25.08 | $25.08 | 15,100 | — | — |
| 2006-11-13 | $26.00 | $26.00 | 11,900 | — | — |
| 2006-11-10 | $26.80 | $26.80 | 4,800 | — | — |
| 2006-11-09 | $26.21 | $26.21 | 3,000 | — | — |
| 2006-11-08 | $26.50 | $26.50 | 5,400 | — | — |
| 2006-11-07 | $26.77 | $26.77 | 400 | — | — |
| 2006-11-06 | $26.51 | $26.51 | 1,300 | — | — |
| 2006-11-03 | $27.00 | $27.00 | 6,200 | — | — |
| 2006-11-02 | $26.89 | $26.89 | 4,400 | — | — |
| 2006-11-01 | $27.75 | $27.75 | 1,800 | — | — |
| 2006-10-31 | $27.68 | $27.68 | 1,200 | — | — |
| 2006-10-30 | $27.89 | $27.89 | 1,000 | — | — |
| 2006-10-27 | $27.83 | $27.83 | 3,100 | — | — |
| 2006-10-26 | $27.78 | $27.78 | 5,800 | — | — |
| 2006-10-25 | $27.25 | $27.25 | 3,100 | — | — |
| 2006-10-24 | $26.25 | $26.25 | 3,600 | — | — |
| 2006-10-23 | $25.02 | $25.02 | 2,600 | — | — |
| 2006-10-20 | $26.00 | $26.00 | 3,500 | — | — |
| 2006-10-19 | $26.64 | $26.64 | 400 | — | — |
| 2006-10-18 | $26.25 | $26.25 | 2,500 | — | — |
| 2006-10-17 | $25.84 | $25.84 | 2,200 | — | — |
| 2006-10-16 | $25.90 | $25.90 | 8,500 | — | — |
| 2006-10-13 | $26.14 | $26.14 | 8,800 | — | — |
| 2006-10-12 | $27.43 | $27.43 | 10,200 | — | — |
| 2006-10-11 | $27.70 | $27.70 | 33,500 | — | — |
| 2006-10-10 | $23.63 | $23.63 | 4,800 | — | — |
| 2006-10-09 | $22.37 | $22.37 | 4,400 | — | — |
| 2006-10-06 | $21.36 | $21.36 | 4,800 | — | — |
| 2006-10-05 | $21.15 | $21.15 | 3,600 | — | — |
| 2006-10-04 | $21.01 | $21.01 | 4,800 | — | — |
| 2006-10-03 | $21.05 | $21.05 | 11,500 | — | — |
| 2006-10-02 | $21.00 | $21.00 | 21,600 | — | — |
| 2006-09-29 | $18.77 | $18.77 | 7,600 | — | — |
| 2006-09-28 | $18.27 | $18.27 | 9,600 | — | — |
| 2006-09-27 | $18.03 | $18.03 | 7,900 | — | — |
| 2006-09-26 | $17.93 | $17.93 | 15,600 | — | — |
| 2006-09-25 | $18.00 | $18.00 | 38,400 | — | — |
| 2006-09-22 | $19.50 | $19.50 | 10,000 | — | — |
| 2006-09-21 | $20.00 | $20.00 | 8,800 | — | — |
| 2006-09-20 | $20.58 | $20.58 | 4,900 | — | — |
| 2006-09-19 | $21.20 | $21.20 | 11,000 | — | — |
| 2006-09-18 | $21.56 | $21.56 | 6,200 | — | — |
| 2006-09-15 | $22.72 | $22.72 | 5,900 | — | — |
| 2006-09-14 | $23.50 | $23.50 | 10,200 | — | — |
| 2006-09-13 | $22.60 | $22.60 | 7,500 | — | — |
| 2006-09-12 | $22.50 | $22.50 | 22,400 | — | — |
| 2006-09-11 | $20.55 | $20.55 | 35,100 | — | — |
| 2006-09-08 | $24.12 | $24.12 | 11,800 | — | — |
| 2006-09-07 | $24.00 | $24.00 | 11,200 | — | — |
| 2006-09-06 | $25.11 | $25.11 | 10,300 | — | — |
| 2006-09-05 | $27.00 | $27.00 | 8,000 | — | — |
| 2006-09-01 | $27.00 | $27.00 | 3,500 | — | — |
| 2006-08-31 | $27.85 | $27.85 | 13,600 | — | — |
| 2006-08-30 | $27.48 | $27.48 | 1,800 | — | — |
| 2006-08-29 | $27.75 | $27.75 | 4,400 | — | — |
| 2006-08-28 | $27.60 | $27.60 | 3,300 | — | — |
| 2006-08-25 | $27.50 | $27.50 | 700 | — | — |
| 2006-08-24 | $27.91 | $27.91 | 4,200 | — | — |
| 2006-08-23 | $27.93 | $27.93 | 5,600 | — | — |
| 2006-08-22 | $27.75 | $27.75 | 7,800 | — | — |
| 2006-08-21 | $27.50 | $27.50 | 4,600 | — | — |
| 2006-08-18 | $27.99 | $27.99 | 8,400 | — | — |
| 2006-08-17 | $28.41 | $28.41 | 7,000 | — | — |
| 2006-08-16 | $27.75 | $27.75 | 6,000 | — | — |
| 2006-08-15 | $28.00 | $28.00 | 15,500 | — | — |
| 2006-08-14 | $26.74 | $26.74 | 18,600 | — | — |
| 2006-08-11 | $25.75 | $25.75 | 13,300 | — | — |
| 2006-08-10 | $26.65 | $26.65 | 13,400 | — | — |
| 2006-08-09 | $28.55 | $28.55 | 16,400 | — | — |
| 2006-08-08 | $31.70 | $31.70 | 5,100 | — | — |
| 2006-08-07 | $31.58 | $31.58 | 3,800 | — | — |
| 2006-08-04 | $31.09 | $31.09 | 7,300 | — | — |
| 2006-08-03 | $31.88 | $31.88 | 16,700 | — | — |
| 2006-08-02 | $31.06 | $31.06 | 20,000 | — | — |
| 2006-08-01 | $32.50 | $32.50 | 5,600 | — | — |
| 2006-07-31 | $32.50 | $32.50 | 2,300 | — | — |
| 2006-07-28 | $31.00 | $31.00 | 1,800 | — | — |
| 2006-07-27 | $32.47 | $32.47 | 8,600 | — | — |
| 2006-07-26 | $30.14 | $30.14 | 8,200 | — | — |
| 2006-07-25 | $29.98 | $29.98 | 5,000 | — | — |
| 2006-07-24 | $30.90 | $30.90 | 3,300 | — | — |
| 2006-07-21 | $31.40 | $31.40 | 6,600 | — | — |
| 2006-07-20 | $32.20 | $32.20 | 6,500 | — | — |
| 2006-07-19 | $31.87 | $31.87 | 3,700 | — | — |
| 2006-07-18 | $30.00 | $30.00 | 13,800 | — | — |
| 2006-07-17 | $33.61 | $33.61 | 9,100 | — | — |
| 2006-07-14 | $33.55 | $33.55 | 8,600 | — | — |
| 2006-07-13 | $33.50 | $33.50 | 1,600 | — | — |
| 2006-07-12 | $32.66 | $32.66 | 5,700 | — | — |
| 2006-07-11 | $34.25 | $34.25 | 5,000 | — | — |
| 2006-07-10 | $33.40 | $33.40 | 600 | — | — |
| 2006-07-07 | $32.70 | $32.70 | 2,000 | — | — |
| 2006-07-06 | $32.72 | $32.72 | 6,200 | — | — |
| 2006-07-05 | $33.00 | $33.00 | 2,300 | — | — |
| 2006-07-03 | $34.29 | $34.29 | 900 | — | — |
| 2006-06-30 | $33.50 | $33.50 | 4,900 | — | — |
| 2006-06-29 | $32.98 | $32.98 | 13,100 | — | — |
| 2006-06-28 | $35.00 | $35.00 | 5,300 | — | — |
| 2006-06-27 | $36.50 | $36.50 | 9,300 | — | — |
| 2006-06-26 | $34.50 | $34.50 | 17,800 | — | — |
| 2006-06-23 | $33.91 | $33.91 | 21,900 | — | — |
| 2006-06-22 | $30.50 | $30.50 | 14,500 | — | — |
| 2006-06-21 | $27.60 | $27.60 | 11,400 | — | — |
| 2006-06-20 | $26.51 | $26.51 | 5,700 | — | — |
| 2006-06-19 | $27.00 | $27.00 | 10,800 | — | — |
| 2006-06-16 | $28.64 | $28.64 | 18,500 | — | — |
| 2006-06-15 | $31.68 | $31.68 | 5,200 | — | — |
| 2006-06-14 | $32.48 | $32.48 | 6,900 | — | — |
| 2006-06-13 | $31.50 | $31.50 | 20,200 | — | — |
| 2006-06-12 | $35.66 | $35.66 | 17,400 | — | — |
| 2006-06-09 | $36.50 | $36.50 | 1,900 | — | — |
| 2006-06-08 | $37.15 | $37.15 | 11,200 | — | — |
| 2006-06-07 | $37.56 | $37.56 | 11,500 | — | — |
| 2006-06-06 | $38.00 | $38.00 | 7,700 | — | — |
| 2006-06-05 | $37.98 | $37.98 | 9,300 | — | — |
| 2006-06-02 | $37.43 | $37.43 | 12,800 | — | — |
| 2006-06-01 | $35.35 | $35.35 | 5,300 | — | — |
| 2006-05-31 | $35.00 | $35.00 | 9,900 | — | — |
| 2006-05-30 | $36.07 | $36.07 | 11,800 | — | — |
| 2006-05-26 | $37.30 | $37.30 | 8,400 | — | — |
| 2006-05-25 | $37.61 | $37.61 | 5,600 | — | — |
| 2006-05-24 | $37.00 | $37.00 | 10,900 | — | — |
| 2006-05-23 | $35.55 | $35.55 | 29,500 | — | — |
| 2006-05-22 | $33.88 | $33.88 | 29,900 | — | — |
| 2006-05-19 | $34.40 | $34.40 | 61,400 | — | — |
| 2006-05-18 | $38.51 | $38.51 | 24,400 | — | — |
| 2006-05-17 | $40.99 | $40.99 | 20,700 | — | — |
| 2006-05-16 | $43.55 | $43.55 | 17,100 | — | — |
| 2006-05-15 | $44.29 | $44.29 | 49,900 | — | — |
| 2006-05-12 | $49.99 | $49.99 | 15,000 | — | — |
| 2006-05-11 | $49.75 | $49.75 | 71,800 | — | — |
| 2006-05-10 | $50.50 | $50.50 | 28,100 | — | — |
| 2006-05-09 | $50.30 | $50.30 | 89,800 | — | — |
| 2006-05-08 | $47.00 | $47.00 | 28,500 | — | — |
| 2006-05-05 | $43.61 | $43.61 | 11,100 | — | — |
| 2006-05-04 | $42.10 | $42.10 | 18,500 | — | — |
| 2006-05-03 | $46.68 | $46.68 | 15,200 | — | — |
| 2006-05-02 | $45.00 | $45.00 | 26,300 | — | — |
| 2006-05-01 | $41.50 | $41.50 | 10,000 | — | — |
| 2006-04-28 | $41.50 | $41.50 | 13,500 | — | — |
| 2006-04-27 | $41.82 | $41.82 | 6,500 | — | — |
| 2006-04-26 | $42.35 | $42.35 | 31,600 | — | — |
| 2006-04-25 | $39.84 | $39.84 | 35,100 | — | — |
| 2006-04-24 | $44.40 | $44.40 | 8,600 | — | — |
| 2006-04-21 | $46.17 | $46.17 | 9,500 | — | — |
| 2006-04-20 | $47.00 | $47.00 | 11,700 | — | — |
| 2006-04-19 | $48.10 | $48.10 | 18,900 | — | — |
| 2006-04-18 | $47.56 | $47.56 | 21,400 | — | — |
| 2006-04-17 | $46.78 | $46.78 | 29,700 | — | — |
| 2006-04-13 | $46.05 | $46.05 | 25,300 | — | — |
| 2006-04-12 | $46.70 | $46.70 | 42,700 | — | — |
| 2006-04-11 | $49.03 | $49.03 | 80,700 | — | — |
| 2006-04-10 | $45.53 | $45.53 | 74,300 | — | — |
| 2006-04-07 | $38.45 | $38.45 | 21,500 | — | — |
| 2006-04-06 | $37.01 | $37.01 | 20,800 | — | — |
| 2006-04-05 | $36.50 | $36.50 | 43,300 | — | — |
| 2006-04-04 | $34.50 | $34.50 | 11,500 | — | — |
| 2006-04-03 | $34.25 | $34.25 | 11,600 | — | — |
| 2006-03-31 | $33.78 | $33.78 | 5,400 | — | — |
| 2006-03-30 | $33.49 | $33.49 | 13,800 | — | — |
| 2006-03-29 | $33.40 | $33.40 | 9,700 | — | — |
| 2006-03-28 | $31.01 | $31.01 | 29,100 | — | — |
| 2006-03-27 | $32.00 | $32.00 | 12,600 | — | — |
| 2006-03-24 | $28.50 | $28.50 | 15,400 | — | — |
| 2006-03-23 | $28.00 | $28.00 | 5,600 | — | — |
| 2006-03-22 | $26.00 | $26.00 | 23,200 | — | — |
| 2006-03-21 | $23.85 | $23.85 | 10,700 | — | — |
| 2006-03-20 | $23.09 | $23.09 | 79,100 | — | — |
| 2006-03-17 | $27.50 | $27.50 | 22,000 | — | — |
| 2006-03-16 | $29.50 | $29.50 | 14,700 | — | — |
| 2006-03-15 | $33.50 | $33.50 | 25,500 | — | — |