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 | $23.75 | $50.79 | 4,142,100 | — | — |
| 2006-12-28 | $23.66 | $50.60 | 1,426,600 | — | — |
| 2006-12-27 | $23.66 | $50.60 | 2,981,500 | — | — |
| 2006-12-26 | $23.45 | $50.15 | 2,536,500 | — | — |
| 2006-12-22 | $23.35 | $49.94 | 6,655,700 | — | — |
| 2006-12-21 | $22.96 | $49.10 | 12,137,500 | — | — |
| 2006-12-20 | $24.70 | $52.82 | 803,600 | — | — |
| 2006-12-19 | $24.77 | $52.97 | 880,000 | — | — |
| 2006-12-18 | $24.86 | $53.17 | 591,500 | — | — |
| 2006-12-15 | $24.91 | $53.27 | 1,628,100 | — | — |
| 2006-12-14 | $24.72 | $52.87 | 808,100 | — | — |
| 2006-12-13 | $24.61 | $52.63 | 1,497,000 | — | — |
| 2006-12-12 | $24.81 | $52.52 | 987,200 | — | — |
| 2006-12-11 | $24.71 | $52.31 | 1,107,600 | — | — |
| 2006-12-08 | $24.49 | $51.85 | 564,100 | — | — |
| 2006-12-07 | $24.47 | $51.80 | 545,100 | — | — |
| 2006-12-06 | $24.57 | $52.02 | 425,700 | — | — |
| 2006-12-05 | $24.60 | $52.08 | 514,500 | — | — |
| 2006-12-04 | $24.59 | $52.06 | 982,300 | — | — |
| 2006-12-01 | $24.25 | $51.34 | 1,442,200 | — | — |
| 2006-11-30 | $24.31 | $51.47 | 853,000 | — | — |
| 2006-11-29 | $24.46 | $51.78 | 897,500 | — | — |
| 2006-11-28 | $24.24 | $51.32 | 737,700 | — | — |
| 2006-11-27 | $24.24 | $51.32 | 880,600 | — | — |
| 2006-11-24 | $24.63 | $52.14 | 183,700 | — | — |
| 2006-11-22 | $24.76 | $52.42 | 406,500 | — | — |
| 2006-11-21 | $24.76 | $52.42 | 556,200 | — | — |
| 2006-11-20 | $24.81 | $52.52 | 628,100 | — | — |
| 2006-11-17 | $24.78 | $52.46 | 702,300 | — | — |
| 2006-11-16 | $24.84 | $52.59 | 749,500 | — | — |
| 2006-11-15 | $24.64 | $52.16 | 1,094,800 | — | — |
| 2006-11-14 | $24.77 | $52.44 | 732,600 | — | — |
| 2006-11-13 | $24.68 | $52.25 | 678,200 | — | — |
| 2006-11-10 | $24.54 | $51.95 | 804,200 | — | — |
| 2006-11-09 | $24.59 | $52.06 | 834,400 | — | — |
| 2006-11-08 | $24.62 | $52.12 | 905,500 | — | — |
| 2006-11-07 | $24.49 | $51.85 | 999,100 | — | — |
| 2006-11-06 | $24.47 | $51.80 | 1,049,600 | — | — |
| 2006-11-03 | $24.25 | $51.34 | 1,194,400 | — | — |
| 2006-11-02 | $24.25 | $51.34 | 1,750,700 | — | — |
| 2006-11-01 | $24.31 | $51.47 | 1,041,600 | — | — |
| 2006-10-31 | $24.41 | $51.68 | 1,178,700 | — | — |
| 2006-10-30 | $24.37 | $51.59 | 1,229,600 | — | — |
| 2006-10-27 | $24.23 | $51.30 | 875,700 | — | — |
| 2006-10-26 | $24.37 | $51.59 | 1,217,000 | — | — |
| 2006-10-25 | $24.28 | $51.40 | 1,402,700 | — | — |
| 2006-10-24 | $24.20 | $51.23 | 1,029,700 | — | — |
| 2006-10-23 | $24.23 | $51.30 | 1,323,800 | — | — |
| 2006-10-20 | $24.12 | $51.06 | 983,500 | — | — |
| 2006-10-19 | $24.21 | $51.25 | 1,160,500 | — | — |
| 2006-10-18 | $24.26 | $51.36 | 1,594,600 | — | — |
| 2006-10-17 | $24.24 | $51.32 | 1,503,700 | — | — |
| 2006-10-16 | $24.25 | $51.34 | 1,185,600 | — | — |
| 2006-10-13 | $24.31 | $51.47 | 1,068,900 | — | — |
| 2006-10-12 | $24.10 | $51.02 | 936,100 | — | — |
| 2006-10-11 | $23.99 | $50.79 | 992,900 | — | — |
| 2006-10-10 | $23.97 | $50.75 | 925,000 | — | — |
| 2006-10-09 | $23.97 | $50.75 | 782,800 | — | — |
| 2006-10-06 | $23.73 | $50.24 | 812,900 | — | — |
| 2006-10-05 | $23.87 | $50.53 | 886,500 | — | — |
| 2006-10-04 | $23.89 | $50.58 | 1,523,200 | — | — |
| 2006-10-03 | $23.70 | $50.17 | 1,311,100 | — | — |
| 2006-10-02 | $23.80 | $50.39 | 1,129,600 | — | — |
| 2006-09-29 | $23.93 | $50.66 | 2,161,600 | — | — |
| 2006-09-28 | $24.00 | $50.81 | 1,371,800 | — | — |
| 2006-09-27 | $24.07 | $50.96 | 1,326,500 | — | — |
| 2006-09-26 | $24.14 | $51.11 | 1,173,100 | — | — |
| 2006-09-25 | $24.21 | $51.25 | 1,284,700 | — | — |
| 2006-09-22 | $23.98 | $50.77 | 982,000 | — | — |
| 2006-09-21 | $24.08 | $50.98 | 980,400 | — | — |
| 2006-09-20 | $24.29 | $51.42 | 1,380,500 | — | — |
| 2006-09-19 | $24.12 | $51.06 | 855,300 | — | — |
| 2006-09-18 | $24.14 | $51.11 | 963,200 | — | — |
| 2006-09-15 | $24.23 | $51.30 | 1,618,100 | — | — |
| 2006-09-14 | $24.04 | $50.89 | 858,700 | — | — |
| 2006-09-13 | $23.89 | $50.58 | 1,264,200 | — | — |
| 2006-09-12 | $24.08 | $50.45 | 1,245,100 | — | — |
| 2006-09-11 | $23.90 | $50.07 | 1,213,000 | — | — |
| 2006-09-08 | $23.90 | $50.07 | 928,800 | — | — |
| 2006-09-07 | $23.86 | $49.99 | 695,600 | — | — |
| 2006-09-06 | $24.02 | $50.32 | 941,500 | — | — |
| 2006-09-05 | $24.04 | $50.37 | 611,700 | — | — |
| 2006-09-01 | $24.02 | $50.32 | 561,300 | — | — |
| 2006-08-31 | $23.92 | $50.11 | 739,500 | — | — |
| 2006-08-30 | $23.89 | $50.05 | 598,600 | — | — |
| 2006-08-29 | $23.89 | $50.05 | 1,407,000 | — | — |
| 2006-08-28 | $23.93 | $50.13 | 1,006,100 | — | — |
| 2006-08-25 | $23.89 | $50.05 | 814,800 | — | — |
| 2006-08-24 | $23.96 | $50.20 | 660,800 | — | — |
| 2006-08-23 | $23.81 | $49.88 | 916,500 | — | — |
| 2006-08-22 | $23.94 | $50.16 | 823,100 | — | — |
| 2006-08-21 | $23.88 | $50.03 | 517,400 | — | — |
| 2006-08-18 | $23.94 | $50.16 | 630,300 | — | — |
| 2006-08-17 | $23.95 | $50.18 | 917,000 | — | — |
| 2006-08-16 | $23.97 | $50.22 | 675,600 | — | — |
| 2006-08-15 | $23.89 | $50.05 | 846,800 | — | — |
| 2006-08-14 | $23.67 | $49.59 | 634,600 | — | — |
| 2006-08-11 | $23.77 | $49.80 | 653,600 | — | — |
| 2006-08-10 | $23.87 | $50.01 | 859,700 | — | — |
| 2006-08-09 | $23.91 | $50.09 | 901,600 | — | — |
| 2006-08-08 | $24.28 | $50.87 | 1,135,900 | — | — |
| 2006-08-07 | $24.47 | $51.27 | 1,254,700 | — | — |
| 2006-08-04 | $24.73 | $51.81 | 1,067,900 | — | — |
| 2006-08-03 | $24.49 | $51.31 | 1,804,700 | — | — |
| 2006-08-02 | $24.53 | $51.39 | 1,144,500 | — | — |
| 2006-08-01 | $24.45 | $51.22 | 1,141,800 | — | — |
| 2006-07-31 | $24.35 | $51.01 | 1,259,100 | — | — |
| 2006-07-28 | $24.47 | $51.27 | 946,200 | — | — |
| 2006-07-27 | $24.01 | $50.30 | 1,134,300 | — | — |
| 2006-07-26 | $24.18 | $50.66 | 1,547,500 | — | — |
| 2006-07-25 | $24.18 | $50.66 | 1,235,200 | — | — |
| 2006-07-24 | $24.15 | $50.60 | 881,200 | — | — |
| 2006-07-21 | $23.80 | $49.86 | 1,312,100 | — | — |
| 2006-07-20 | $23.80 | $49.86 | 760,500 | — | — |
| 2006-07-19 | $23.96 | $50.20 | 937,500 | — | — |
| 2006-07-18 | $23.43 | $49.09 | 1,475,300 | — | — |
| 2006-07-17 | $23.21 | $48.63 | 1,021,100 | — | — |
| 2006-07-14 | $23.17 | $48.54 | 948,500 | — | — |
| 2006-07-13 | $23.13 | $48.46 | 970,800 | — | — |
| 2006-07-12 | $23.32 | $48.86 | 1,149,100 | — | — |
| 2006-07-11 | $23.41 | $49.05 | 1,259,200 | — | — |
| 2006-07-10 | $23.45 | $49.13 | 832,100 | — | — |
| 2006-07-07 | $23.45 | $49.13 | 1,197,200 | — | — |
| 2006-07-06 | $23.54 | $49.32 | 988,900 | — | — |
| 2006-07-05 | $23.61 | $49.46 | 1,072,300 | — | — |
| 2006-07-03 | $23.74 | $49.74 | 542,700 | — | — |
| 2006-06-30 | $23.58 | $49.40 | 1,792,300 | — | — |
| 2006-06-29 | $23.87 | $50.01 | 968,000 | — | — |
| 2006-06-28 | $23.36 | $48.94 | 822,200 | — | — |
| 2006-06-27 | $23.35 | $48.92 | 1,174,800 | — | — |
| 2006-06-26 | $23.44 | $49.11 | 787,600 | — | — |
| 2006-06-23 | $23.28 | $48.77 | 1,066,200 | — | — |
| 2006-06-22 | $23.43 | $49.09 | 911,900 | — | — |
| 2006-06-21 | $23.53 | $49.30 | 729,900 | — | — |
| 2006-06-20 | $23.49 | $49.21 | 879,800 | — | — |
| 2006-06-19 | $23.54 | $49.32 | 1,019,600 | — | — |
| 2006-06-16 | $23.77 | $49.80 | 1,178,900 | — | — |
| 2006-06-15 | $23.89 | $50.05 | 1,081,500 | — | — |
| 2006-06-14 | $23.49 | $49.21 | 1,816,100 | — | — |
| 2006-06-13 | $23.82 | $49.38 | 1,805,100 | — | — |
| 2006-06-12 | $24.04 | $49.84 | 1,157,600 | — | — |
| 2006-06-09 | $24.07 | $49.90 | 917,600 | — | — |
| 2006-06-08 | $23.97 | $49.69 | 1,044,400 | — | — |
| 2006-06-07 | $23.82 | $49.38 | 968,000 | — | — |
| 2006-06-06 | $23.61 | $48.95 | 1,478,200 | — | — |
| 2006-06-05 | $23.62 | $48.97 | 1,301,100 | — | — |
| 2006-06-02 | $24.13 | $50.02 | 1,056,100 | — | — |
| 2006-06-01 | $24.03 | $49.82 | 1,275,500 | — | — |
| 2006-05-31 | $23.52 | $48.76 | 1,233,800 | — | — |
| 2006-05-30 | $23.47 | $48.66 | 593,800 | — | — |
| 2006-05-26 | $23.86 | $49.46 | 893,000 | — | — |
| 2006-05-25 | $23.66 | $49.05 | 767,600 | — | — |
| 2006-05-24 | $23.42 | $48.55 | 704,200 | — | — |
| 2006-05-23 | $23.37 | $48.45 | 684,800 | — | — |
| 2006-05-22 | $23.65 | $49.03 | 849,900 | — | — |
| 2006-05-19 | $23.50 | $48.72 | 1,412,000 | — | — |
| 2006-05-18 | $23.25 | $48.20 | 892,500 | — | — |
| 2006-05-17 | $23.52 | $48.76 | 675,000 | — | — |
| 2006-05-16 | $23.91 | $49.57 | 816,900 | — | — |
| 2006-05-15 | $24.10 | $49.96 | 830,700 | — | — |
| 2006-05-12 | $23.82 | $49.38 | 670,100 | — | — |
| 2006-05-11 | $23.86 | $49.46 | 1,045,400 | — | — |
| 2006-05-10 | $24.24 | $50.25 | 521,900 | — | — |
| 2006-05-09 | $24.19 | $50.15 | 629,900 | — | — |
| 2006-05-08 | $24.16 | $50.09 | 708,000 | — | — |
| 2006-05-05 | $24.12 | $50.00 | 723,700 | — | — |
| 2006-05-04 | $23.87 | $49.48 | 490,700 | — | — |
| 2006-05-03 | $23.79 | $49.32 | 696,100 | — | — |
| 2006-05-02 | $23.66 | $49.05 | 892,200 | — | — |
| 2006-05-01 | $23.75 | $49.24 | 1,085,300 | — | — |
| 2006-04-28 | $24.15 | $50.06 | 961,400 | — | — |
| 2006-04-27 | $23.88 | $49.51 | 910,200 | — | — |
| 2006-04-26 | $23.50 | $48.72 | 1,202,000 | — | — |
| 2006-04-25 | $23.26 | $48.22 | 1,047,300 | — | — |
| 2006-04-24 | $23.37 | $48.45 | 1,091,000 | — | — |
| 2006-04-21 | $23.45 | $48.61 | 1,452,300 | — | — |
| 2006-04-20 | $23.74 | $49.21 | 1,859,000 | — | — |
| 2006-04-19 | $23.72 | $49.17 | 1,569,100 | — | — |
| 2006-04-18 | $24.27 | $50.31 | 1,867,000 | — | — |
| 2006-04-17 | $23.49 | $48.70 | 1,153,100 | — | — |
| 2006-04-13 | $23.54 | $48.80 | 1,322,800 | — | — |
| 2006-04-12 | $23.50 | $48.72 | 1,028,400 | — | — |
| 2006-04-11 | $23.55 | $48.82 | 995,400 | — | — |
| 2006-04-10 | $23.77 | $49.28 | 661,300 | — | — |
| 2006-04-07 | $23.65 | $49.03 | 891,600 | — | — |
| 2006-04-06 | $23.95 | $49.65 | 1,050,100 | — | — |
| 2006-04-05 | $24.11 | $49.98 | 1,382,300 | — | — |
| 2006-04-04 | $24.23 | $50.23 | 1,385,500 | — | — |
| 2006-04-03 | $24.14 | $50.04 | 2,064,400 | — | — |
| 2006-03-31 | $24.13 | $50.02 | 2,732,000 | — | — |
| 2006-03-30 | $24.27 | $50.31 | 2,016,900 | — | — |
| 2006-03-29 | $24.36 | $50.50 | 1,266,900 | — | — |
| 2006-03-28 | $24.17 | $50.11 | 1,070,600 | — | — |
| 2006-03-27 | $24.31 | $50.40 | 1,013,000 | — | — |
| 2006-03-24 | $24.26 | $50.29 | 957,000 | — | — |
| 2006-03-23 | $24.23 | $50.23 | 1,709,200 | — | — |
| 2006-03-22 | $24.07 | $49.90 | 1,016,100 | — | — |
| 2006-03-21 | $23.84 | $49.42 | 2,153,500 | — | — |
| 2006-03-20 | $23.82 | $49.38 | 1,357,400 | — | — |
| 2006-03-17 | $23.80 | $49.34 | 1,784,700 | — | — |
| 2006-03-16 | $23.59 | $48.90 | 1,661,500 | — | — |
| 2006-03-15 | $23.49 | $48.70 | 1,383,700 | — | — |
| 2006-03-14 | $23.86 | $48.95 | 1,975,200 | — | — |
| 2006-03-13 | $23.58 | $48.37 | 2,014,800 | — | — |
| 2006-03-10 | $23.26 | $47.71 | 1,101,800 | — | — |
| 2006-03-09 | $23.07 | $47.32 | 1,542,100 | — | — |
| 2006-03-08 | $23.41 | $48.02 | 1,635,300 | — | — |
| 2006-03-07 | $23.36 | $47.92 | 1,206,900 | — | — |
| 2006-03-06 | $23.18 | $47.55 | 2,466,700 | — | — |
| 2006-03-03 | $23.45 | $48.10 | 1,525,500 | — | — |
| 2006-03-02 | $23.70 | $48.62 | 1,942,900 | — | — |
| 2006-03-01 | $23.99 | $49.21 | 5,183,600 | — | — |
| 2006-02-28 | $24.05 | $49.34 | 2,575,900 | — | — |
| 2006-02-27 | $24.22 | $49.68 | 1,212,700 | — | — |
| 2006-02-24 | $23.93 | $49.09 | 612,900 | — | — |
| 2006-02-23 | $23.94 | $49.11 | 987,500 | — | — |
| 2006-02-22 | $23.95 | $49.13 | 1,080,600 | — | — |
| 2006-02-21 | $23.46 | $48.12 | 1,314,400 | — | — |
| 2006-02-17 | $23.23 | $47.65 | 783,800 | — | — |
| 2006-02-16 | $23.23 | $47.65 | 895,800 | — | — |
| 2006-02-15 | $23.06 | $47.30 | 1,984,600 | — | — |
| 2006-02-14 | $23.00 | $47.18 | 2,494,400 | — | — |
| 2006-02-13 | $22.84 | $46.85 | 1,036,400 | — | — |
| 2006-02-10 | $23.10 | $47.39 | 871,500 | — | — |
| 2006-02-09 | $22.96 | $47.10 | 933,700 | — | — |
| 2006-02-08 | $23.02 | $47.22 | 858,700 | — | — |
| 2006-02-07 | $22.81 | $46.79 | 920,900 | — | — |
| 2006-02-06 | $22.74 | $46.65 | 1,321,200 | — | — |
| 2006-02-03 | $22.88 | $46.94 | 1,259,900 | — | — |
| 2006-02-02 | $22.78 | $46.73 | 1,181,500 | — | — |
| 2006-02-01 | $23.08 | $47.35 | 1,262,900 | — | — |
| 2006-01-31 | $23.20 | $47.59 | 1,489,800 | — | — |
| 2006-01-30 | $23.41 | $48.02 | 1,406,800 | — | — |
| 2006-01-27 | $23.74 | $48.70 | 1,202,200 | — | — |
| 2006-01-26 | $23.76 | $48.74 | 1,501,600 | — | — |
| 2006-01-25 | $23.44 | $48.08 | 1,446,700 | — | — |
| 2006-01-24 | $23.18 | $47.55 | 1,515,000 | — | — |
| 2006-01-23 | $22.91 | $47.00 | 1,271,200 | — | — |
| 2006-01-20 | $22.71 | $46.59 | 1,851,300 | — | — |
| 2006-01-19 | $23.27 | $47.74 | 1,575,000 | — | — |
| 2006-01-18 | $23.26 | $47.71 | 2,205,200 | — | — |
| 2006-01-17 | $23.99 | $49.21 | 1,074,400 | — | — |
| 2006-01-13 | $24.30 | $49.85 | 833,400 | — | — |
| 2006-01-12 | $24.25 | $49.75 | 1,484,800 | — | — |
| 2006-01-11 | $24.62 | $50.50 | 1,640,000 | — | — |
| 2006-01-10 | $24.63 | $50.52 | 1,035,000 | — | — |
| 2006-01-09 | $24.64 | $50.55 | 1,003,100 | — | — |
| 2006-01-06 | $24.55 | $50.36 | 756,800 | — | — |
| 2006-01-05 | $24.44 | $50.14 | 964,700 | — | — |
| 2006-01-04 | $24.22 | $49.68 | 805,900 | — | — |
| 2006-01-03 | $24.21 | $49.66 | 1,263,000 | — | — |