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
- 1987-09-22 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 | $29.79 | $71.68 | 136,500 | — | — |
| 2006-12-28 | $29.57 | $71.15 | 179,500 | — | — |
| 2006-12-27 | $29.23 | $70.33 | 161,200 | — | — |
| 2006-12-26 | $28.62 | $68.86 | 72,700 | — | — |
| 2006-12-22 | $28.89 | $69.51 | 131,700 | — | — |
| 2006-12-21 | $28.48 | $68.53 | 103,900 | — | — |
| 2006-12-20 | $27.88 | $67.08 | 73,100 | — | — |
| 2006-12-19 | $27.54 | $66.26 | 166,300 | — | — |
| 2006-12-18 | $28.03 | $67.44 | 102,300 | — | — |
| 2006-12-15 | $29.17 | $70.19 | 102,200 | — | — |
| 2006-12-14 | $29.65 | $71.34 | 73,800 | — | — |
| 2006-12-13 | $28.55 | $68.69 | 67,000 | — | — |
| 2006-12-12 | $28.65 | $68.93 | 71,200 | — | — |
| 2006-12-11 | $29.22 | $70.31 | 199,100 | — | — |
| 2006-12-08 | $28.88 | $69.49 | 78,400 | — | — |
| 2006-12-07 | $28.36 | $68.24 | 58,300 | — | — |
| 2006-12-06 | $28.49 | $68.55 | 89,500 | — | — |
| 2006-12-05 | $28.48 | $68.53 | 111,600 | — | — |
| 2006-12-04 | $28.82 | $69.34 | 163,200 | — | — |
| 2006-12-01 | $27.99 | $67.35 | 155,200 | — | — |
| 2006-11-30 | $29.77 | $71.63 | 142,600 | — | — |
| 2006-11-29 | $29.32 | $70.55 | 80,800 | — | — |
| 2006-11-28 | $28.88 | $69.49 | 191,000 | — | — |
| 2006-11-27 | $28.30 | $68.09 | 100,200 | — | — |
| 2006-11-24 | $29.20 | $70.26 | 33,500 | — | — |
| 2006-11-22 | $29.55 | $71.10 | 52,500 | — | — |
| 2006-11-21 | $29.88 | $71.89 | 49,500 | — | — |
| 2006-11-20 | $29.16 | $70.16 | 31,300 | — | — |
| 2006-11-17 | $29.41 | $70.76 | 67,600 | — | — |
| 2006-11-16 | $30.22 | $72.71 | 106,400 | — | — |
| 2006-11-15 | $29.97 | $72.11 | 154,000 | — | — |
| 2006-11-14 | $28.40 | $68.33 | 112,300 | — | — |
| 2006-11-13 | $27.64 | $66.50 | 56,000 | — | — |
| 2006-11-10 | $28.01 | $67.39 | 40,100 | — | — |
| 2006-11-09 | $28.12 | $67.66 | 62,000 | — | — |
| 2006-11-08 | $27.90 | $67.13 | 54,300 | — | — |
| 2006-11-07 | $27.52 | $66.22 | 53,300 | — | — |
| 2006-11-06 | $28.09 | $67.59 | 89,600 | — | — |
| 2006-11-03 | $28.12 | $67.66 | 85,600 | — | — |
| 2006-11-02 | $27.64 | $66.50 | 113,700 | — | — |
| 2006-11-01 | $27.55 | $66.29 | 68,600 | — | — |
| 2006-10-31 | $28.44 | $68.43 | 48,800 | — | — |
| 2006-10-30 | $28.35 | $68.21 | 134,600 | — | — |
| 2006-10-27 | $29.21 | $70.28 | 66,200 | — | — |
| 2006-10-26 | $29.28 | $70.45 | 81,200 | — | — |
| 2006-10-25 | $28.99 | $69.75 | 99,000 | — | — |
| 2006-10-24 | $29.00 | $69.78 | 35,300 | — | — |
| 2006-10-23 | $29.43 | $70.81 | 53,800 | — | — |
| 2006-10-20 | $29.39 | $70.71 | 40,200 | — | — |
| 2006-10-19 | $29.60 | $71.22 | 46,900 | — | — |
| 2006-10-18 | $29.37 | $70.67 | 107,500 | — | — |
| 2006-10-17 | $28.90 | $69.54 | 251,100 | — | — |
| 2006-10-16 | $29.16 | $70.16 | 84,500 | — | — |
| 2006-10-13 | $29.30 | $70.50 | 104,400 | — | — |
| 2006-10-12 | $29.34 | $70.59 | 124,400 | — | — |
| 2006-10-11 | $28.37 | $68.26 | 136,200 | — | — |
| 2006-10-10 | $27.94 | $67.23 | 77,000 | — | — |
| 2006-10-09 | $27.67 | $66.18 | 58,500 | — | — |
| 2006-10-06 | $26.80 | $64.10 | 32,600 | — | — |
| 2006-10-05 | $27.32 | $65.34 | 106,600 | — | — |
| 2006-10-04 | $26.78 | $64.05 | 78,000 | — | — |
| 2006-10-03 | $26.50 | $63.38 | 82,000 | — | — |
| 2006-10-02 | $25.64 | $61.32 | 60,300 | — | — |
| 2006-09-29 | $26.38 | $63.09 | 86,900 | — | — |
| 2006-09-28 | $26.96 | $64.48 | 61,200 | — | — |
| 2006-09-27 | $26.66 | $63.76 | 110,800 | — | — |
| 2006-09-26 | $26.00 | $62.18 | 88,900 | — | — |
| 2006-09-25 | $25.91 | $61.97 | 170,000 | — | — |
| 2006-09-22 | $25.72 | $61.52 | 75,900 | — | — |
| 2006-09-21 | $26.50 | $63.38 | 99,600 | — | — |
| 2006-09-20 | $26.91 | $64.36 | 80,400 | — | — |
| 2006-09-19 | $26.56 | $63.52 | 100,200 | — | — |
| 2006-09-18 | $27.07 | $64.74 | 111,300 | — | — |
| 2006-09-15 | $26.47 | $63.31 | 119,800 | — | — |
| 2006-09-14 | $26.10 | $62.42 | 47,300 | — | — |
| 2006-09-13 | $26.39 | $63.12 | 71,600 | — | — |
| 2006-09-12 | $25.37 | $60.68 | 71,100 | — | — |
| 2006-09-11 | $25.15 | $60.15 | 82,000 | — | — |
| 2006-09-08 | $25.23 | $60.34 | 95,300 | — | — |
| 2006-09-07 | $25.10 | $60.03 | 107,300 | — | — |
| 2006-09-06 | $25.29 | $60.49 | 103,000 | — | — |
| 2006-09-05 | $25.59 | $61.20 | 169,600 | — | — |
| 2006-09-01 | $24.77 | $59.24 | 281,700 | — | — |
| 2006-08-31 | $25.60 | $61.23 | 91,400 | — | — |
| 2006-08-30 | $25.04 | $59.89 | 65,000 | — | — |
| 2006-08-29 | $24.90 | $59.55 | 77,900 | — | — |
| 2006-08-28 | $23.90 | $57.16 | 84,100 | — | — |
| 2006-08-25 | $23.19 | $55.46 | 34,300 | — | — |
| 2006-08-24 | $23.00 | $55.01 | 36,800 | — | — |
| 2006-08-23 | $23.02 | $55.06 | 49,900 | — | — |
| 2006-08-22 | $23.00 | $55.01 | 52,300 | — | — |
| 2006-08-21 | $22.98 | $54.96 | 41,900 | — | — |
| 2006-08-18 | $23.06 | $55.15 | 72,200 | — | — |
| 2006-08-17 | $22.97 | $54.94 | 78,800 | — | — |
| 2006-08-16 | $23.07 | $55.18 | 57,700 | — | — |
| 2006-08-15 | $23.23 | $55.56 | 37,300 | — | — |
| 2006-08-14 | $22.84 | $54.63 | 55,400 | — | — |
| 2006-08-11 | $22.27 | $53.26 | 41,800 | — | — |
| 2006-08-10 | $22.36 | $53.48 | 78,900 | — | — |
| 2006-08-09 | $22.12 | $52.91 | 98,200 | — | — |
| 2006-08-08 | $21.70 | $51.90 | 77,800 | — | — |
| 2006-08-07 | $21.39 | $51.16 | 64,600 | — | — |
| 2006-08-04 | $20.60 | $49.27 | 59,300 | — | — |
| 2006-08-03 | $20.98 | $50.18 | 50,000 | — | — |
| 2006-08-02 | $21.34 | $51.04 | 99,300 | — | — |
| 2006-08-01 | $20.39 | $48.77 | 81,000 | — | — |
| 2006-07-31 | $20.05 | $47.95 | 180,600 | — | — |
| 2006-07-28 | $18.38 | $43.96 | 23,500 | — | — |
| 2006-07-27 | $18.38 | $43.96 | 23,400 | — | — |
| 2006-07-26 | $17.92 | $42.86 | 26,600 | — | — |
| 2006-07-25 | $18.13 | $43.36 | 42,500 | — | — |
| 2006-07-24 | $17.57 | $42.02 | 32,700 | — | — |
| 2006-07-21 | $17.00 | $40.66 | 24,200 | — | — |
| 2006-07-20 | $17.21 | $41.16 | 15,100 | — | — |
| 2006-07-19 | $17.59 | $42.07 | 28,700 | — | — |
| 2006-07-18 | $17.21 | $41.16 | 16,600 | — | — |
| 2006-07-17 | $16.72 | $39.99 | 35,000 | — | — |
| 2006-07-14 | $16.72 | $39.99 | 20,100 | — | — |
| 2006-07-13 | $17.00 | $40.66 | 20,100 | — | — |
| 2006-07-12 | $17.52 | $41.90 | 11,900 | — | — |
| 2006-07-11 | $18.03 | $43.12 | 11,500 | — | — |
| 2006-07-10 | $17.84 | $42.67 | 26,100 | — | — |
| 2006-07-07 | $17.60 | $42.09 | 30,500 | — | — |
| 2006-07-06 | $17.88 | $42.76 | 13,200 | — | — |
| 2006-07-05 | $17.71 | $42.36 | 35,000 | — | — |
| 2006-07-03 | $17.16 | $41.04 | 27,300 | — | — |
| 2006-06-30 | $17.00 | $40.26 | 75,200 | — | — |
| 2006-06-29 | $17.22 | $40.79 | 35,500 | — | — |
| 2006-06-28 | $16.66 | $39.46 | 20,000 | — | — |
| 2006-06-27 | $16.59 | $39.29 | 26,000 | — | — |
| 2006-06-26 | $16.72 | $39.60 | 24,500 | — | — |
| 2006-06-23 | $16.55 | $39.20 | 53,100 | — | — |
| 2006-06-22 | $16.95 | $40.15 | 46,900 | — | — |
| 2006-06-21 | $16.91 | $40.05 | 54,200 | — | — |
| 2006-06-20 | $16.81 | $39.81 | 45,400 | — | — |
| 2006-06-19 | $16.98 | $40.22 | 31,000 | — | — |
| 2006-06-16 | $17.06 | $40.41 | 166,800 | — | — |
| 2006-06-15 | $17.01 | $40.29 | 40,900 | — | — |
| 2006-06-14 | $16.51 | $39.10 | 22,300 | — | — |
| 2006-06-13 | $17.04 | $40.36 | 21,400 | — | — |
| 2006-06-12 | $16.95 | $40.15 | 32,900 | — | — |
| 2006-06-09 | $17.15 | $40.62 | 7,700 | — | — |
| 2006-06-08 | $17.31 | $41.00 | 28,000 | — | — |
| 2006-06-07 | $17.09 | $40.48 | 19,700 | — | — |
| 2006-06-06 | $17.24 | $40.83 | 18,400 | — | — |
| 2006-06-05 | $17.00 | $40.26 | 47,300 | — | — |
| 2006-06-02 | $17.71 | $41.95 | 37,100 | — | — |
| 2006-06-01 | $17.53 | $41.52 | 22,200 | — | — |
| 2006-05-31 | $17.27 | $40.90 | 36,400 | — | — |
| 2006-05-30 | $16.97 | $40.19 | 22,800 | — | — |
| 2006-05-26 | $17.09 | $40.48 | 16,500 | — | — |
| 2006-05-25 | $17.49 | $41.43 | 20,500 | — | — |
| 2006-05-24 | $17.02 | $40.31 | 17,300 | — | — |
| 2006-05-23 | $17.09 | $40.48 | 15,500 | — | — |
| 2006-05-22 | $17.04 | $40.36 | 19,700 | — | — |
| 2006-05-19 | $16.86 | $39.93 | 27,800 | — | — |
| 2006-05-18 | $16.50 | $39.08 | 28,900 | — | — |
| 2006-05-17 | $16.48 | $39.03 | 16,400 | — | — |
| 2006-05-16 | $16.98 | $40.22 | 26,900 | — | — |
| 2006-05-15 | $16.30 | $38.61 | 32,300 | — | — |
| 2006-05-12 | $16.66 | $39.46 | 29,000 | — | — |
| 2006-05-11 | $16.98 | $40.22 | 36,300 | — | — |
| 2006-05-10 | $17.70 | $41.92 | 19,100 | — | — |
| 2006-05-09 | $18.14 | $42.96 | 23,600 | — | — |
| 2006-05-08 | $18.37 | $43.51 | 19,000 | — | — |
| 2006-05-05 | $18.55 | $43.94 | 46,100 | — | — |
| 2006-05-04 | $18.09 | $42.85 | 9,800 | — | — |
| 2006-05-03 | $18.10 | $42.87 | 21,400 | — | — |
| 2006-05-02 | $18.38 | $43.53 | 10,700 | — | — |
| 2006-05-01 | $18.50 | $43.82 | 37,000 | — | — |
| 2006-04-28 | $18.35 | $43.46 | 115,300 | — | — |
| 2006-04-27 | $17.50 | $41.45 | 26,000 | — | — |
| 2006-04-26 | $17.77 | $42.09 | 21,200 | — | — |
| 2006-04-25 | $17.76 | $42.06 | 24,100 | — | — |
| 2006-04-24 | $17.81 | $42.18 | 16,400 | — | — |
| 2006-04-21 | $17.90 | $42.40 | 27,700 | — | — |
| 2006-04-20 | $17.71 | $41.95 | 11,900 | — | — |
| 2006-04-19 | $18.00 | $42.63 | 21,400 | — | — |
| 2006-04-18 | $17.87 | $42.33 | 30,400 | — | — |
| 2006-04-17 | $17.77 | $42.09 | 34,000 | — | — |
| 2006-04-13 | $17.45 | $41.33 | 21,500 | — | — |
| 2006-04-12 | $17.44 | $41.31 | 40,400 | — | — |
| 2006-04-11 | $17.36 | $41.12 | 43,400 | — | — |
| 2006-04-10 | $17.31 | $41.00 | 26,400 | — | — |
| 2006-04-07 | $17.65 | $41.80 | 40,100 | — | — |
| 2006-04-06 | $17.62 | $41.73 | 36,500 | — | — |
| 2006-04-05 | $17.74 | $41.63 | 23,400 | — | — |
| 2006-04-04 | $17.54 | $41.16 | 23,000 | — | — |
| 2006-04-03 | $17.54 | $41.16 | 28,200 | — | — |
| 2006-03-31 | $17.82 | $41.81 | 71,500 | — | — |
| 2006-03-30 | $17.78 | $41.72 | 22,900 | — | — |
| 2006-03-29 | $17.62 | $41.35 | 56,400 | — | — |
| 2006-03-28 | $17.33 | $40.66 | 19,300 | — | — |
| 2006-03-27 | $17.21 | $40.38 | 7,500 | — | — |
| 2006-03-24 | $17.28 | $40.55 | 25,500 | — | — |
| 2006-03-23 | $17.13 | $40.20 | 30,100 | — | — |
| 2006-03-22 | $17.20 | $40.36 | 16,000 | — | — |
| 2006-03-21 | $17.19 | $40.34 | 43,900 | — | — |
| 2006-03-20 | $17.37 | $40.76 | 34,200 | — | — |
| 2006-03-17 | $17.40 | $40.83 | 152,000 | — | — |
| 2006-03-16 | $17.34 | $40.69 | 75,300 | — | — |
| 2006-03-15 | $17.44 | $40.92 | 40,600 | — | — |
| 2006-03-14 | $17.15 | $40.24 | 40,100 | — | — |
| 2006-03-13 | $16.79 | $39.40 | 13,900 | — | — |
| 2006-03-10 | $16.64 | $39.05 | 9,500 | — | — |
| 2006-03-09 | $16.49 | $38.69 | 38,700 | — | — |
| 2006-03-08 | $16.42 | $38.53 | 30,100 | — | — |
| 2006-03-07 | $16.10 | $37.78 | 27,800 | — | — |
| 2006-03-06 | $16.07 | $37.71 | 55,600 | — | — |
| 2006-03-03 | $16.15 | $37.90 | 40,200 | — | — |
| 2006-03-02 | $16.19 | $37.99 | 18,600 | — | — |
| 2006-03-01 | $16.77 | $39.35 | 29,100 | — | — |
| 2006-02-28 | $16.51 | $38.74 | 44,500 | — | — |
| 2006-02-27 | $16.45 | $38.60 | 33,600 | — | — |
| 2006-02-24 | $16.38 | $38.44 | 52,000 | — | — |
| 2006-02-23 | $16.85 | $39.54 | 20,000 | — | — |
| 2006-02-22 | $16.91 | $39.68 | 42,600 | — | — |
| 2006-02-21 | $17.00 | $39.89 | 34,500 | — | — |
| 2006-02-17 | $17.17 | $40.29 | 42,200 | — | — |
| 2006-02-16 | $16.76 | $39.33 | 34,700 | — | — |
| 2006-02-15 | $16.10 | $37.78 | 94,300 | — | — |
| 2006-02-14 | $15.51 | $36.39 | 56,300 | — | — |
| 2006-02-13 | $15.32 | $35.95 | 44,200 | — | — |
| 2006-02-10 | $15.29 | $35.88 | 55,300 | — | — |
| 2006-02-09 | $15.23 | $35.74 | 42,200 | — | — |
| 2006-02-08 | $15.30 | $35.90 | 10,000 | — | — |
| 2006-02-07 | $15.48 | $36.32 | 27,300 | — | — |
| 2006-02-06 | $15.75 | $36.96 | 23,400 | — | — |
| 2006-02-03 | $15.64 | $36.70 | 31,800 | — | — |
| 2006-02-02 | $16.27 | $38.18 | 50,500 | — | — |
| 2006-02-01 | $15.92 | $37.36 | 51,600 | — | — |
| 2006-01-31 | $16.09 | $37.75 | 45,700 | — | — |
| 2006-01-30 | $16.00 | $37.54 | 20,900 | — | — |
| 2006-01-27 | $16.09 | $37.75 | 23,300 | — | — |
| 2006-01-26 | $15.98 | $37.50 | 40,500 | — | — |
| 2006-01-25 | $15.83 | $37.14 | 34,300 | — | — |
| 2006-01-24 | $16.04 | $37.64 | 31,800 | — | — |
| 2006-01-23 | $15.83 | $37.14 | 46,200 | — | — |
| 2006-01-20 | $15.79 | $37.05 | 35,700 | — | — |
| 2006-01-19 | $15.87 | $37.24 | 13,600 | — | — |
| 2006-01-18 | $15.97 | $37.47 | 20,200 | — | — |
| 2006-01-17 | $16.05 | $37.66 | 27,600 | — | — |
| 2006-01-13 | $16.21 | $38.04 | 28,000 | — | — |
| 2006-01-12 | $15.88 | $37.26 | 48,800 | — | — |
| 2006-01-11 | $16.19 | $37.99 | 24,200 | — | — |
| 2006-01-10 | $16.13 | $37.85 | 29,200 | — | — |
| 2006-01-09 | $15.72 | $36.89 | 28,700 | — | — |
| 2006-01-06 | $15.77 | $37.00 | 37,100 | — | — |
| 2006-01-05 | $15.54 | $36.46 | 36,400 | — | — |
| 2006-01-04 | $15.80 | $37.07 | 21,300 | — | — |
| 2006-01-03 | $15.72 | $36.50 | 29,500 | — | — |