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 | $27.25 | $33.33 | 731,600 | — | — |
| 2006-12-28 | $27.31 | $33.41 | 909,400 | — | — |
| 2006-12-27 | $27.27 | $33.36 | 1,356,400 | — | — |
| 2006-12-26 | $27.17 | $33.23 | 968,100 | — | — |
| 2006-12-22 | $27.15 | $33.21 | 742,700 | — | — |
| 2006-12-21 | $27.09 | $33.14 | 1,186,600 | — | — |
| 2006-12-20 | $27.43 | $33.55 | 3,100,900 | — | — |
| 2006-12-19 | $27.34 | $33.44 | 1,869,700 | — | — |
| 2006-12-18 | $27.24 | $33.32 | 2,656,300 | — | — |
| 2006-12-15 | $27.01 | $33.04 | 2,035,900 | — | — |
| 2006-12-14 | $27.05 | $33.09 | 1,067,200 | — | — |
| 2006-12-13 | $26.78 | $32.76 | 1,442,200 | — | — |
| 2006-12-12 | $26.73 | $32.70 | 2,093,100 | — | — |
| 2006-12-11 | $26.88 | $32.88 | 3,071,700 | — | — |
| 2006-12-08 | $26.53 | $32.45 | 1,663,700 | — | — |
| 2006-12-07 | $26.87 | $32.87 | 1,952,000 | — | — |
| 2006-12-06 | $27.19 | $33.26 | 1,869,000 | — | — |
| 2006-12-05 | $27.11 | $33.16 | 2,125,100 | — | — |
| 2006-12-04 | $26.75 | $32.72 | 1,786,700 | — | — |
| 2006-12-01 | $26.45 | $32.35 | 1,404,300 | — | — |
| 2006-11-30 | $26.75 | $32.72 | 1,457,800 | — | — |
| 2006-11-29 | $26.73 | $32.70 | 2,334,800 | — | — |
| 2006-11-28 | $26.61 | $32.55 | 1,605,700 | — | — |
| 2006-11-27 | $26.82 | $32.81 | 1,920,900 | — | — |
| 2006-11-24 | $27.18 | $33.25 | 411,000 | — | — |
| 2006-11-22 | $27.30 | $33.39 | 2,987,600 | — | — |
| 2006-11-21 | $27.10 | $33.15 | 2,173,800 | — | — |
| 2006-11-20 | $27.00 | $33.03 | 2,108,300 | — | — |
| 2006-11-17 | $26.83 | $32.82 | 1,614,200 | — | — |
| 2006-11-16 | $26.91 | $32.92 | 1,472,400 | — | — |
| 2006-11-15 | $26.87 | $32.87 | 2,151,500 | — | — |
| 2006-11-14 | $26.95 | $32.97 | 2,359,800 | — | — |
| 2006-11-13 | $26.75 | $32.72 | 2,303,800 | — | — |
| 2006-11-10 | $26.93 | $32.94 | 1,799,400 | — | — |
| 2006-11-09 | $26.99 | $33.01 | 2,293,200 | — | — |
| 2006-11-08 | $27.00 | $33.03 | 2,338,500 | — | — |
| 2006-11-07 | $27.10 | $33.15 | 2,272,200 | — | — |
| 2006-11-06 | $27.00 | $33.03 | 2,560,200 | — | — |
| 2006-11-03 | $27.01 | $33.04 | 6,022,200 | — | — |
| 2006-11-02 | $26.60 | $32.54 | 5,610,100 | — | — |
| 2006-11-01 | $26.64 | $32.59 | 5,752,000 | — | — |
| 2006-10-31 | $25.92 | $31.71 | 4,551,000 | — | — |
| 2006-10-30 | $25.50 | $31.19 | 3,008,900 | — | — |
| 2006-10-27 | $25.10 | $30.56 | 1,502,000 | — | — |
| 2006-10-26 | $25.21 | $30.69 | 1,314,300 | — | — |
| 2006-10-25 | $25.05 | $30.49 | 3,850,400 | — | — |
| 2006-10-24 | $25.44 | $30.97 | 3,400,400 | — | — |
| 2006-10-23 | $25.33 | $30.84 | 7,610,000 | — | — |
| 2006-10-20 | $23.30 | $28.36 | 955,400 | — | — |
| 2006-10-19 | $23.33 | $28.40 | 1,420,000 | — | — |
| 2006-10-18 | $23.41 | $28.50 | 1,535,700 | — | — |
| 2006-10-17 | $23.42 | $28.51 | 1,412,200 | — | — |
| 2006-10-16 | $23.20 | $28.24 | 1,274,300 | — | — |
| 2006-10-13 | $23.16 | $28.19 | 1,048,500 | — | — |
| 2006-10-12 | $23.10 | $28.12 | 1,257,600 | — | — |
| 2006-10-11 | $22.96 | $27.95 | 984,400 | — | — |
| 2006-10-10 | $23.00 | $28.00 | 1,429,400 | — | — |
| 2006-10-09 | $22.79 | $27.74 | 1,545,500 | — | — |
| 2006-10-06 | $22.62 | $27.54 | 1,598,000 | — | — |
| 2006-10-05 | $22.62 | $27.54 | 1,590,000 | — | — |
| 2006-10-04 | $22.91 | $27.89 | 1,370,100 | — | — |
| 2006-10-03 | $22.49 | $27.38 | 1,148,600 | — | — |
| 2006-10-02 | $22.60 | $27.51 | 1,696,200 | — | — |
| 2006-09-29 | $22.75 | $27.69 | 1,336,800 | — | — |
| 2006-09-28 | $22.60 | $27.51 | 1,122,700 | — | — |
| 2006-09-27 | $22.28 | $27.12 | 641,000 | — | — |
| 2006-09-26 | $22.28 | $27.12 | 818,600 | — | — |
| 2006-09-25 | $22.15 | $26.96 | 852,800 | — | — |
| 2006-09-22 | $21.92 | $26.68 | 844,900 | — | — |
| 2006-09-21 | $22.03 | $26.82 | 991,800 | — | — |
| 2006-09-20 | $22.13 | $26.94 | 1,008,700 | — | — |
| 2006-09-19 | $22.07 | $26.87 | 1,449,300 | — | — |
| 2006-09-18 | $21.87 | $26.62 | 807,500 | — | — |
| 2006-09-15 | $21.89 | $26.65 | 1,778,700 | — | — |
| 2006-09-14 | $21.97 | $26.75 | 1,586,500 | — | — |
| 2006-09-13 | $21.72 | $26.44 | 1,972,100 | — | — |
| 2006-09-12 | $21.53 | $26.21 | 1,908,500 | — | — |
| 2006-09-11 | $21.13 | $25.72 | 1,431,400 | — | — |
| 2006-09-08 | $20.79 | $25.31 | 1,794,300 | — | — |
| 2006-09-07 | $20.50 | $24.96 | 2,569,100 | — | — |
| 2006-09-06 | $20.20 | $24.59 | 1,179,200 | — | — |
| 2006-09-05 | $20.36 | $24.79 | 1,008,700 | — | — |
| 2006-09-01 | $20.29 | $24.70 | 934,800 | — | — |
| 2006-08-31 | $20.30 | $24.71 | 1,413,200 | — | — |
| 2006-08-30 | $20.20 | $24.59 | 2,092,300 | — | — |
| 2006-08-29 | $19.98 | $24.32 | 2,837,800 | — | — |
| 2006-08-28 | $19.95 | $24.29 | 1,304,600 | — | — |
| 2006-08-25 | $19.57 | $23.82 | 1,198,500 | — | — |
| 2006-08-24 | $19.59 | $23.85 | 1,285,500 | — | — |
| 2006-08-23 | $19.62 | $23.88 | 1,468,300 | — | — |
| 2006-08-22 | $19.93 | $24.26 | 624,600 | — | — |
| 2006-08-21 | $19.77 | $24.07 | 709,800 | — | — |
| 2006-08-18 | $19.83 | $24.14 | 856,000 | — | — |
| 2006-08-17 | $19.72 | $24.01 | 1,022,300 | — | — |
| 2006-08-16 | $19.54 | $23.79 | 899,400 | — | — |
| 2006-08-15 | $19.11 | $23.26 | 629,300 | — | — |
| 2006-08-14 | $18.70 | $22.76 | 609,300 | — | — |
| 2006-08-11 | $18.55 | $22.58 | 410,600 | — | — |
| 2006-08-10 | $18.54 | $22.57 | 865,700 | — | — |
| 2006-08-09 | $18.50 | $22.52 | 950,300 | — | — |
| 2006-08-08 | $18.57 | $22.61 | 861,400 | — | — |
| 2006-08-07 | $18.69 | $22.75 | 971,900 | — | — |
| 2006-08-04 | $18.81 | $22.90 | 887,300 | — | — |
| 2006-08-03 | $18.72 | $22.79 | 1,024,200 | — | — |
| 2006-08-02 | $18.61 | $22.65 | 1,479,400 | — | — |
| 2006-08-01 | $18.39 | $22.39 | 1,471,700 | — | — |
| 2006-07-31 | $18.70 | $22.76 | 1,959,800 | — | — |
| 2006-07-28 | $19.01 | $23.14 | 1,607,500 | — | — |
| 2006-07-27 | $18.60 | $22.50 | 780,800 | — | — |
| 2006-07-26 | $19.07 | $23.07 | 916,400 | — | — |
| 2006-07-25 | $19.20 | $23.22 | 1,717,400 | — | — |
| 2006-07-24 | $19.15 | $23.16 | 3,550,600 | — | — |
| 2006-07-21 | $17.49 | $21.15 | 2,273,400 | — | — |
| 2006-07-20 | $17.68 | $21.38 | 1,076,600 | — | — |
| 2006-07-19 | $18.02 | $21.80 | 1,024,900 | — | — |
| 2006-07-18 | $17.83 | $21.57 | 1,150,800 | — | — |
| 2006-07-17 | $18.01 | $21.78 | 1,785,200 | — | — |
| 2006-07-14 | $17.51 | $21.18 | 1,359,800 | — | — |
| 2006-07-13 | $17.74 | $21.46 | 887,800 | — | — |
| 2006-07-12 | $17.85 | $21.59 | 1,304,100 | — | — |
| 2006-07-11 | $18.14 | $21.94 | 879,000 | — | — |
| 2006-07-10 | $18.11 | $21.90 | 919,200 | — | — |
| 2006-07-07 | $18.10 | $21.89 | 1,022,800 | — | — |
| 2006-07-06 | $18.08 | $21.87 | 876,200 | — | — |
| 2006-07-05 | $18.08 | $21.87 | 1,388,800 | — | — |
| 2006-07-03 | $18.13 | $21.93 | 897,600 | — | — |
| 2006-06-30 | $18.11 | $21.90 | 1,533,200 | — | — |
| 2006-06-29 | $18.05 | $21.83 | 1,945,500 | — | — |
| 2006-06-28 | $18.00 | $21.77 | 1,213,600 | — | — |
| 2006-06-27 | $18.00 | $21.77 | 1,427,100 | — | — |
| 2006-06-26 | $18.00 | $21.77 | 883,700 | — | — |
| 2006-06-23 | $18.01 | $21.78 | 993,700 | — | — |
| 2006-06-22 | $18.03 | $21.81 | 2,067,400 | — | — |
| 2006-06-21 | $18.02 | $21.80 | 1,583,800 | — | — |
| 2006-06-20 | $17.94 | $21.70 | 1,034,600 | — | — |
| 2006-06-19 | $17.96 | $21.72 | 1,431,200 | — | — |
| 2006-06-16 | $18.11 | $21.90 | 2,340,000 | — | — |
| 2006-06-15 | $18.04 | $21.82 | 2,581,200 | — | — |
| 2006-06-14 | $17.99 | $21.76 | 2,413,600 | — | — |
| 2006-06-13 | $18.20 | $22.01 | 1,478,800 | — | — |
| 2006-06-12 | $18.30 | $22.13 | 863,900 | — | — |
| 2006-06-09 | $18.52 | $22.40 | 1,848,000 | — | — |
| 2006-06-08 | $18.41 | $22.27 | 1,330,400 | — | — |
| 2006-06-07 | $18.33 | $22.17 | 2,115,800 | — | — |
| 2006-06-06 | $18.61 | $22.51 | 1,352,100 | — | — |
| 2006-06-05 | $18.52 | $22.40 | 2,324,600 | — | — |
| 2006-06-02 | $18.84 | $22.79 | 2,620,900 | — | — |
| 2006-06-01 | $18.69 | $22.61 | 1,853,200 | — | — |
| 2006-05-31 | $18.54 | $22.42 | 1,259,300 | — | — |
| 2006-05-30 | $18.50 | $22.38 | 1,113,300 | — | — |
| 2006-05-26 | $18.78 | $22.71 | 974,500 | — | — |
| 2006-05-25 | $18.66 | $22.57 | 1,751,300 | — | — |
| 2006-05-24 | $18.90 | $22.86 | 1,653,600 | — | — |
| 2006-05-23 | $18.97 | $22.94 | 1,250,400 | — | — |
| 2006-05-22 | $19.20 | $23.22 | 1,744,500 | — | — |
| 2006-05-19 | $19.33 | $23.38 | 913,100 | — | — |
| 2006-05-18 | $19.21 | $23.23 | 845,700 | — | — |
| 2006-05-17 | $19.31 | $23.36 | 1,622,600 | — | — |
| 2006-05-16 | $19.51 | $23.60 | 1,878,700 | — | — |
| 2006-05-15 | $19.85 | $24.01 | 1,748,300 | — | — |
| 2006-05-12 | $19.87 | $24.03 | 1,287,100 | — | — |
| 2006-05-11 | $19.86 | $24.02 | 941,300 | — | — |
| 2006-05-10 | $19.94 | $24.12 | 5,779,700 | — | — |
| 2006-05-09 | $20.03 | $24.23 | 706,400 | — | — |
| 2006-05-08 | $19.97 | $24.15 | 984,200 | — | — |
| 2006-05-05 | $19.93 | $24.11 | 815,600 | — | — |
| 2006-05-04 | $19.87 | $24.03 | 1,219,300 | — | — |
| 2006-05-03 | $19.80 | $23.95 | 2,089,100 | — | — |
| 2006-05-02 | $19.80 | $23.95 | 854,600 | — | — |
| 2006-05-01 | $19.86 | $24.02 | 1,309,400 | — | — |
| 2006-04-28 | $19.71 | $23.84 | 983,700 | — | — |
| 2006-04-27 | $19.84 | $24.00 | 1,145,300 | — | — |
| 2006-04-26 | $20.20 | $24.29 | 730,900 | — | — |
| 2006-04-25 | $20.25 | $24.35 | 1,242,700 | — | — |
| 2006-04-24 | $20.82 | $25.03 | 1,664,500 | — | — |
| 2006-04-21 | $20.93 | $25.16 | 836,300 | — | — |
| 2006-04-20 | $20.88 | $25.10 | 1,204,500 | — | — |
| 2006-04-19 | $20.95 | $25.19 | 776,600 | — | — |
| 2006-04-18 | $20.95 | $25.19 | 1,271,600 | — | — |
| 2006-04-17 | $20.64 | $24.82 | 682,300 | — | — |
| 2006-04-13 | $21.01 | $25.26 | 639,900 | — | — |
| 2006-04-12 | $20.90 | $25.13 | 743,600 | — | — |
| 2006-04-11 | $20.95 | $25.19 | 843,400 | — | — |
| 2006-04-10 | $20.96 | $25.20 | 887,200 | — | — |
| 2006-04-07 | $20.78 | $24.98 | 556,100 | — | — |
| 2006-04-06 | $20.90 | $25.13 | 555,100 | — | — |
| 2006-04-05 | $20.93 | $25.16 | 855,100 | — | — |
| 2006-04-04 | $20.89 | $25.12 | 1,400,600 | — | — |
| 2006-04-03 | $20.86 | $25.08 | 795,100 | — | — |
| 2006-03-31 | $21.10 | $25.37 | 673,000 | — | — |
| 2006-03-30 | $21.09 | $25.36 | 681,200 | — | — |
| 2006-03-29 | $21.09 | $25.36 | 936,700 | — | — |
| 2006-03-28 | $20.97 | $25.21 | 1,400,800 | — | — |
| 2006-03-27 | $20.80 | $25.01 | 1,072,100 | — | — |
| 2006-03-24 | $20.76 | $24.96 | 753,500 | — | — |
| 2006-03-23 | $20.76 | $24.96 | 880,900 | — | — |
| 2006-03-22 | $20.91 | $25.14 | 702,800 | — | — |
| 2006-03-21 | $20.90 | $25.13 | 895,500 | — | — |
| 2006-03-20 | $20.89 | $25.12 | 746,500 | — | — |
| 2006-03-17 | $20.90 | $25.13 | 723,800 | — | — |
| 2006-03-16 | $20.95 | $25.19 | 785,500 | — | — |
| 2006-03-15 | $21.04 | $25.30 | 897,200 | — | — |
| 2006-03-14 | $20.92 | $25.15 | 862,600 | — | — |
| 2006-03-13 | $20.93 | $25.16 | 560,400 | — | — |
| 2006-03-10 | $20.85 | $25.07 | 516,500 | — | — |
| 2006-03-09 | $20.80 | $25.01 | 686,200 | — | — |
| 2006-03-08 | $20.83 | $25.04 | 1,117,600 | — | — |
| 2006-03-07 | $20.75 | $24.95 | 1,170,500 | — | — |
| 2006-03-06 | $20.68 | $24.86 | 1,041,800 | — | — |
| 2006-03-03 | $20.59 | $24.76 | 1,291,000 | — | — |
| 2006-03-02 | $20.56 | $24.72 | 2,246,200 | — | — |
| 2006-03-01 | $20.48 | $24.62 | 2,061,300 | — | — |
| 2006-02-28 | $20.29 | $24.39 | 5,165,000 | — | — |
| 2006-02-27 | $20.30 | $24.41 | 1,725,900 | — | — |
| 2006-02-24 | $20.34 | $24.45 | 960,500 | — | — |
| 2006-02-23 | $20.44 | $24.58 | 1,270,700 | — | — |
| 2006-02-22 | $20.33 | $24.44 | 984,000 | — | — |
| 2006-02-21 | $20.15 | $24.23 | 1,340,500 | — | — |
| 2006-02-17 | $20.26 | $24.36 | 1,312,200 | — | — |
| 2006-02-16 | $20.37 | $24.49 | 1,729,800 | — | — |
| 2006-02-15 | $20.43 | $24.56 | 1,527,500 | — | — |
| 2006-02-14 | $20.49 | $24.64 | 1,867,400 | — | — |
| 2006-02-13 | $20.44 | $24.58 | 1,331,800 | — | — |
| 2006-02-10 | $20.50 | $24.65 | 862,300 | — | — |
| 2006-02-09 | $20.75 | $24.95 | 943,200 | — | — |
| 2006-02-08 | $20.52 | $24.67 | 1,213,300 | — | — |
| 2006-02-07 | $20.49 | $24.64 | 1,429,400 | — | — |
| 2006-02-06 | $20.62 | $24.79 | 1,734,800 | — | — |
| 2006-02-03 | $20.75 | $24.95 | 746,700 | — | — |
| 2006-02-02 | $20.84 | $25.06 | 1,111,400 | — | — |
| 2006-02-01 | $21.10 | $25.37 | 823,600 | — | — |
| 2006-01-31 | $21.20 | $25.49 | 834,700 | — | — |
| 2006-01-30 | $21.34 | $25.66 | 487,100 | — | — |
| 2006-01-27 | $21.52 | $25.77 | 387,600 | — | — |
| 2006-01-26 | $21.51 | $25.75 | 810,400 | — | — |
| 2006-01-25 | $21.28 | $25.48 | 432,300 | — | — |
| 2006-01-24 | $21.39 | $25.61 | 504,300 | — | — |
| 2006-01-23 | $21.05 | $25.20 | 526,600 | — | — |
| 2006-01-20 | $21.00 | $25.14 | 865,500 | — | — |
| 2006-01-19 | $21.76 | $26.05 | 1,234,600 | — | — |
| 2006-01-18 | $21.46 | $25.69 | 747,900 | — | — |
| 2006-01-17 | $21.45 | $25.68 | 1,009,200 | — | — |
| 2006-01-13 | $21.50 | $25.74 | 820,400 | — | — |
| 2006-01-12 | $21.05 | $25.20 | 590,700 | — | — |
| 2006-01-11 | $21.22 | $25.41 | 1,008,000 | — | — |
| 2006-01-10 | $21.56 | $25.81 | 2,475,800 | — | — |
| 2006-01-09 | $20.19 | $24.17 | 1,820,800 | — | — |
| 2006-01-06 | $19.99 | $23.93 | 756,800 | — | — |
| 2006-01-05 | $19.61 | $23.48 | 1,144,500 | — | — |
| 2006-01-04 | $19.84 | $23.75 | 1,314,800 | — | — |
| 2006-01-03 | $20.00 | $23.95 | 1,183,800 | — | — |