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 | $24.58 | $46.07 | 719,581 | — | — |
| 2006-12-28 | $24.89 | $46.66 | 542,554 | — | — |
| 2006-12-27 | $25.07 | $46.99 | 536,817 | — | — |
| 2006-12-26 | $24.93 | $46.73 | 472,110 | — | — |
| 2006-12-22 | $24.88 | $46.63 | 435,741 | — | — |
| 2006-12-21 | $25.17 | $47.18 | 982,195 | — | — |
| 2006-12-20 | $25.21 | $47.25 | 1,667,931 | — | — |
| 2006-12-19 | $24.57 | $46.06 | 1,076,503 | — | — |
| 2006-12-18 | $24.24 | $45.44 | 484,157 | — | — |
| 2006-12-15 | $24.21 | $45.39 | 890,642 | — | — |
| 2006-12-14 | $24.00 | $45.00 | 708,567 | — | — |
| 2006-12-13 | $24.05 | $44.67 | 503,202 | — | — |
| 2006-12-12 | $24.24 | $45.02 | 617,357 | — | — |
| 2006-12-11 | $23.83 | $44.26 | 438,265 | — | — |
| 2006-12-08 | $24.06 | $44.68 | 767,882 | — | — |
| 2006-12-07 | $24.06 | $44.68 | 1,033,250 | — | — |
| 2006-12-06 | $24.14 | $44.85 | 432,070 | — | — |
| 2006-12-05 | $24.38 | $45.28 | 1,027,284 | — | — |
| 2006-12-04 | $24.00 | $44.59 | 449,967 | — | — |
| 2006-12-01 | $23.97 | $44.52 | 709,026 | — | — |
| 2006-11-30 | $24.05 | $44.67 | 1,243,089 | — | — |
| 2006-11-29 | $23.66 | $43.94 | 621,946 | — | — |
| 2006-11-28 | $23.43 | $43.52 | 880,087 | — | — |
| 2006-11-27 | $23.35 | $43.37 | 838,669 | — | — |
| 2006-11-24 | $23.57 | $43.78 | 179,092 | — | — |
| 2006-11-22 | $23.58 | $43.79 | 685,736 | — | — |
| 2006-11-21 | $23.46 | $43.57 | 680,343 | — | — |
| 2006-11-20 | $23.12 | $42.95 | 673,115 | — | — |
| 2006-11-17 | $23.26 | $43.21 | 682,408 | — | — |
| 2006-11-16 | $23.12 | $42.95 | 775,568 | — | — |
| 2006-11-15 | $22.85 | $42.45 | 725,891 | — | — |
| 2006-11-14 | $22.76 | $42.27 | 679,311 | — | — |
| 2006-11-13 | $22.51 | $41.82 | 1,736,195 | — | — |
| 2006-11-10 | $22.79 | $42.34 | 552,879 | — | — |
| 2006-11-09 | $22.82 | $42.39 | 676,901 | — | — |
| 2006-11-08 | $23.08 | $42.87 | 282,578 | — | — |
| 2006-11-07 | $23.05 | $42.82 | 617,242 | — | — |
| 2006-11-06 | $22.56 | $41.90 | 562,746 | — | — |
| 2006-11-03 | $22.61 | $42.00 | 362,888 | — | — |
| 2006-11-02 | $22.49 | $41.77 | 570,662 | — | — |
| 2006-11-01 | $22.45 | $41.71 | 671,509 | — | — |
| 2006-10-31 | $22.98 | $42.69 | 489,778 | — | — |
| 2006-10-30 | $23.27 | $43.23 | 447,329 | — | — |
| 2006-10-27 | $23.41 | $43.49 | 589,593 | — | — |
| 2006-10-26 | $23.43 | $43.52 | 528,671 | — | — |
| 2006-10-25 | $23.03 | $42.77 | 290,494 | — | — |
| 2006-10-24 | $22.79 | $42.34 | 377,688 | — | — |
| 2006-10-23 | $22.89 | $42.52 | 275,350 | — | — |
| 2006-10-20 | $22.75 | $42.26 | 485,419 | — | — |
| 2006-10-19 | $23.03 | $42.77 | 726,579 | — | — |
| 2006-10-18 | $23.16 | $43.02 | 360,708 | — | — |
| 2006-10-17 | $23.25 | $43.18 | 261,009 | — | — |
| 2006-10-16 | $23.45 | $43.55 | 438,150 | — | — |
| 2006-10-13 | $23.36 | $43.39 | 390,997 | — | — |
| 2006-10-12 | $22.98 | $42.69 | 550,585 | — | — |
| 2006-10-11 | $22.97 | $42.66 | 469,357 | — | — |
| 2006-10-10 | $23.24 | $43.16 | 379,983 | — | — |
| 2006-10-09 | $23.12 | $42.95 | 289,232 | — | — |
| 2006-10-06 | $23.22 | $43.13 | 582,938 | — | — |
| 2006-10-05 | $23.37 | $43.41 | 889,035 | — | — |
| 2006-10-04 | $22.80 | $42.35 | 937,680 | — | — |
| 2006-10-03 | $22.57 | $41.93 | 695,258 | — | — |
| 2006-10-02 | $22.79 | $42.34 | 688,374 | — | — |
| 2006-09-29 | $22.81 | $42.37 | 1,629,038 | — | — |
| 2006-09-28 | $22.83 | $42.40 | 1,408,873 | — | — |
| 2006-09-27 | $23.24 | $43.16 | 493,794 | — | — |
| 2006-09-26 | $23.26 | $43.21 | 717,630 | — | — |
| 2006-09-25 | $23.27 | $43.23 | 736,216 | — | — |
| 2006-09-22 | $23.39 | $43.44 | 493,909 | — | — |
| 2006-09-21 | $23.43 | $43.52 | 866,778 | — | — |
| 2006-09-20 | $23.88 | $44.36 | 747,345 | — | — |
| 2006-09-19 | $24.18 | $44.91 | 692,505 | — | — |
| 2006-09-18 | $24.27 | $45.09 | 618,504 | — | — |
| 2006-09-15 | $24.03 | $44.64 | 1,030,496 | — | — |
| 2006-09-14 | $23.91 | $44.41 | 630,207 | — | — |
| 2006-09-13 | $24.04 | $44.65 | 626,994 | — | — |
| 2006-09-12 | $23.35 | $43.37 | 679,655 | — | — |
| 2006-09-11 | $22.97 | $42.66 | 491,499 | — | — |
| 2006-09-08 | $22.81 | $42.37 | 630,780 | — | — |
| 2006-09-07 | $22.69 | $42.14 | 959,135 | — | — |
| 2006-09-06 | $22.69 | $42.14 | 759,850 | — | — |
| 2006-09-05 | $22.91 | $42.55 | 719,007 | — | — |
| 2006-09-01 | $22.66 | $42.09 | 591,428 | — | — |
| 2006-08-31 | $22.43 | $41.66 | 476,699 | — | — |
| 2006-08-30 | $22.30 | $41.41 | 471,192 | — | — |
| 2006-08-29 | $22.36 | $41.53 | 415,778 | — | — |
| 2006-08-28 | $22.26 | $41.35 | 376,770 | — | — |
| 2006-08-25 | $22.23 | $41.28 | 640,991 | — | — |
| 2006-08-24 | $22.07 | $40.99 | 605,310 | — | — |
| 2006-08-23 | $22.46 | $41.72 | 734,610 | — | — |
| 2006-08-22 | $22.13 | $41.11 | 870,793 | — | — |
| 2006-08-21 | $22.49 | $41.77 | 477,158 | — | — |
| 2006-08-18 | $22.90 | $42.53 | 498,498 | — | — |
| 2006-08-17 | $22.46 | $41.72 | 740,576 | — | — |
| 2006-08-16 | $22.61 | $42.00 | 1,033,250 | — | — |
| 2006-08-15 | $22.97 | $42.66 | 971,870 | — | — |
| 2006-08-14 | $23.03 | $42.77 | 548,864 | — | — |
| 2006-08-11 | $23.52 | $43.70 | 588,675 | — | — |
| 2006-08-10 | $23.84 | $44.28 | 607,146 | — | — |
| 2006-08-09 | $24.09 | $44.75 | 349,465 | — | — |
| 2006-08-08 | $24.12 | $44.80 | 418,073 | — | — |
| 2006-08-07 | $24.45 | $45.41 | 613,341 | — | — |
| 2006-08-04 | $24.33 | $45.19 | 280,742 | — | — |
| 2006-08-03 | $24.30 | $45.14 | 378,950 | — | — |
| 2006-08-02 | $24.20 | $44.96 | 498,498 | — | — |
| 2006-08-01 | $23.86 | $44.31 | 322,733 | — | — |
| 2006-07-31 | $24.00 | $44.57 | 465,800 | — | — |
| 2006-07-28 | $24.07 | $44.70 | 367,362 | — | — |
| 2006-07-27 | $23.81 | $44.23 | 542,783 | — | — |
| 2006-07-26 | $23.94 | $44.47 | 613,227 | — | — |
| 2006-07-25 | $23.80 | $44.22 | 942,843 | — | — |
| 2006-07-24 | $23.13 | $42.97 | 1,166,909 | — | — |
| 2006-07-21 | $22.71 | $42.19 | 668,870 | — | — |
| 2006-07-20 | $23.10 | $42.90 | 610,932 | — | — |
| 2006-07-19 | $23.80 | $44.20 | 797,137 | — | — |
| 2006-07-18 | $23.36 | $43.39 | 465,800 | — | — |
| 2006-07-17 | $23.34 | $43.36 | 388,817 | — | — |
| 2006-07-14 | $23.55 | $43.75 | 871,826 | — | — |
| 2006-07-13 | $24.16 | $44.88 | 478,076 | — | — |
| 2006-07-12 | $25.05 | $46.53 | 430,693 | — | — |
| 2006-07-11 | $25.28 | $46.95 | 568,712 | — | — |
| 2006-07-10 | $25.18 | $46.77 | 710,173 | — | — |
| 2006-07-07 | $25.33 | $47.05 | 702,715 | — | — |
| 2006-07-06 | $25.28 | $46.95 | 902,229 | — | — |
| 2006-07-05 | $25.27 | $46.94 | 727,267 | — | — |
| 2006-07-03 | $25.45 | $47.28 | 370,116 | — | — |
| 2006-06-30 | $25.44 | $47.26 | 833,392 | — | — |
| 2006-06-29 | $25.17 | $46.76 | 1,141,210 | — | — |
| 2006-06-28 | $24.59 | $45.67 | 856,452 | — | — |
| 2006-06-27 | $24.64 | $45.77 | 887,200 | — | — |
| 2006-06-26 | $24.78 | $46.03 | 905,556 | — | — |
| 2006-06-23 | $24.54 | $45.59 | 682,753 | — | — |
| 2006-06-22 | $24.35 | $45.24 | 689,636 | — | — |
| 2006-06-21 | $24.78 | $46.03 | 679,425 | — | — |
| 2006-06-20 | $24.34 | $45.22 | 1,002,273 | — | — |
| 2006-06-19 | $24.32 | $45.17 | 921,963 | — | — |
| 2006-06-16 | $24.98 | $46.40 | 1,095,892 | — | — |
| 2006-06-15 | $25.25 | $46.90 | 1,062,391 | — | — |
| 2006-06-14 | $25.19 | $46.79 | 1,309,517 | — | — |
| 2006-06-13 | $24.72 | $45.92 | 2,744,548 | — | — |
| 2006-06-12 | $26.15 | $48.57 | 1,021,777 | — | — |
| 2006-06-09 | $26.68 | $49.57 | 951,792 | — | — |
| 2006-06-08 | $26.65 | $49.51 | 2,128,224 | — | — |
| 2006-06-07 | $27.10 | $50.33 | 1,376,060 | — | — |
| 2006-06-06 | $27.06 | $50.27 | 1,520,389 | — | — |
| 2006-06-05 | $27.10 | $50.33 | 1,456,141 | — | — |
| 2006-06-02 | $27.67 | $51.40 | 1,929,054 | — | — |
| 2006-06-01 | $27.62 | $51.31 | 1,768,434 | — | — |
| 2006-05-31 | $27.91 | $51.84 | 5,061,387 | — | — |
| 2006-05-30 | $27.89 | $51.80 | 1,887,293 | — | — |
| 2006-05-26 | $27.93 | $51.87 | 1,334,528 | — | — |
| 2006-05-25 | $28.04 | $52.08 | 1,320,531 | — | — |
| 2006-05-24 | $27.35 | $50.80 | 1,522,225 | — | — |
| 2006-05-23 | $27.16 | $50.46 | 2,858,130 | — | — |
| 2006-05-22 | $25.97 | $48.24 | 1,202,360 | — | — |
| 2006-05-19 | $26.66 | $49.53 | 1,186,987 | — | — |
| 2006-05-18 | $26.45 | $49.14 | 885,249 | — | — |
| 2006-05-17 | $26.39 | $49.02 | 1,032,332 | — | — |
| 2006-05-16 | $26.83 | $49.83 | 1,529,797 | — | — |
| 2006-05-15 | $26.62 | $49.45 | 1,125,492 | — | — |
| 2006-05-12 | $26.67 | $49.54 | 1,037,839 | — | — |
| 2006-05-11 | $26.91 | $49.99 | 1,221,405 | — | — |
| 2006-05-10 | $26.73 | $49.65 | 967,625 | — | — |
| 2006-05-09 | $27.34 | $50.78 | 781,305 | — | — |
| 2006-05-08 | $27.26 | $50.63 | 406,141 | — | — |
| 2006-05-05 | $27.06 | $50.25 | 380,671 | — | — |
| 2006-05-04 | $26.52 | $49.27 | 640,418 | — | — |
| 2006-05-03 | $26.66 | $49.53 | 426,563 | — | — |
| 2006-05-02 | $26.66 | $49.52 | 514,216 | — | — |
| 2006-05-01 | $26.59 | $49.40 | 862,304 | — | — |
| 2006-04-28 | $26.48 | $49.18 | 384,342 | — | — |
| 2006-04-27 | $26.55 | $49.31 | 353,824 | — | — |
| 2006-04-26 | $26.35 | $48.95 | 714,532 | — | — |
| 2006-04-25 | $26.28 | $48.82 | 894,428 | — | — |
| 2006-04-24 | $26.79 | $49.77 | 570,433 | — | — |
| 2006-04-21 | $26.47 | $49.16 | 1,619,974 | — | — |
| 2006-04-20 | $26.72 | $49.64 | 827,655 | — | — |
| 2006-04-19 | $26.85 | $49.87 | 552,535 | — | — |
| 2006-04-18 | $26.65 | $49.50 | 1,038,757 | — | — |
| 2006-04-17 | $25.98 | $48.25 | 477,961 | — | — |
| 2006-04-13 | $25.97 | $48.25 | 750,328 | — | — |
| 2006-04-12 | $26.37 | $48.97 | 490,352 | — | — |
| 2006-04-11 | $26.07 | $48.42 | 812,511 | — | — |
| 2006-04-10 | $26.14 | $48.56 | 806,775 | — | — |
| 2006-04-07 | $26.30 | $48.85 | 599,115 | — | — |
| 2006-04-06 | $26.41 | $49.05 | 876,759 | — | — |
| 2006-04-05 | $26.78 | $49.74 | 1,302,634 | — | — |
| 2006-04-04 | $26.61 | $49.42 | 1,060,555 | — | — |
| 2006-04-03 | $26.15 | $48.57 | 1,089,467 | — | — |
| 2006-03-31 | $26.00 | $48.30 | 1,098,875 | — | — |
| 2006-03-30 | $25.48 | $47.33 | 848,995 | — | — |
| 2006-03-29 | $25.57 | $47.50 | 737,249 | — | — |
| 2006-03-28 | $25.67 | $47.69 | 881,349 | — | — |
| 2006-03-27 | $25.82 | $47.96 | 850,372 | — | — |
| 2006-03-24 | $25.61 | $47.57 | 649,366 | — | — |
| 2006-03-23 | $25.21 | $46.83 | 624,355 | — | — |
| 2006-03-22 | $25.28 | $46.96 | 621,143 | — | — |
| 2006-03-21 | $25.27 | $46.94 | 625,044 | — | — |
| 2006-03-20 | $25.39 | $47.15 | 943,761 | — | — |
| 2006-03-17 | $25.17 | $46.75 | 1,221,635 | — | — |
| 2006-03-16 | $24.98 | $46.41 | 1,032,791 | — | — |
| 2006-03-15 | $24.76 | $46.00 | 607,146 | — | — |
| 2006-03-14 | $24.39 | $45.31 | 865,057 | — | — |
| 2006-03-13 | $24.09 | $44.74 | 658,545 | — | — |
| 2006-03-10 | $23.82 | $44.24 | 624,126 | — | — |
| 2006-03-09 | $23.66 | $43.96 | 1,039,216 | — | — |
| 2006-03-08 | $23.71 | $44.04 | 782,682 | — | — |
| 2006-03-07 | $23.59 | $43.83 | 433,676 | — | — |
| 2006-03-06 | $23.67 | $43.96 | 535,555 | — | — |
| 2006-03-03 | $23.98 | $44.55 | 887,085 | — | — |
| 2006-03-02 | $23.84 | $44.28 | 710,173 | — | — |
| 2006-03-01 | $23.50 | $43.66 | 834,080 | — | — |
| 2006-02-28 | $23.64 | $43.92 | 1,040,592 | — | — |
| 2006-02-27 | $23.51 | $43.66 | 527,754 | — | — |
| 2006-02-24 | $23.07 | $42.85 | 495,171 | — | — |
| 2006-02-23 | $22.89 | $42.52 | 524,082 | — | — |
| 2006-02-22 | $22.88 | $42.49 | 631,928 | — | — |
| 2006-02-21 | $22.86 | $42.46 | 704,666 | — | — |
| 2006-02-17 | $22.93 | $42.60 | 726,923 | — | — |
| 2006-02-16 | $22.85 | $42.45 | 1,071,340 | — | — |
| 2006-02-15 | $22.66 | $42.09 | 744,362 | — | — |
| 2006-02-14 | $22.83 | $42.41 | 1,037,609 | — | — |
| 2006-02-13 | $22.88 | $42.49 | 460,293 | — | — |
| 2006-02-10 | $23.02 | $42.77 | 996,536 | — | — |
| 2006-02-09 | $23.36 | $43.40 | 670,018 | — | — |
| 2006-02-08 | $23.13 | $42.97 | 858,403 | — | — |
| 2006-02-07 | $23.31 | $43.30 | 492,188 | — | — |
| 2006-02-06 | $23.45 | $43.56 | 922,422 | — | — |
| 2006-02-03 | $23.49 | $43.64 | 727,382 | — | — |
| 2006-02-02 | $23.09 | $42.89 | 768,455 | — | — |
| 2006-02-01 | $22.88 | $42.51 | 645,695 | — | — |
| 2006-01-31 | $22.87 | $42.47 | 897,870 | — | — |
| 2006-01-30 | $22.51 | $41.82 | 621,831 | — | — |
| 2006-01-27 | $22.57 | $41.93 | 769,602 | — | — |
| 2006-01-26 | $21.90 | $40.68 | 569,056 | — | — |
| 2006-01-25 | $21.73 | $40.35 | 652,808 | — | — |
| 2006-01-24 | $21.70 | $40.31 | 949,956 | — | — |
| 2006-01-23 | $21.27 | $39.50 | 873,547 | — | — |
| 2006-01-20 | $20.95 | $38.92 | 285,905 | — | — |
| 2006-01-19 | $21.33 | $39.62 | 512,150 | — | — |
| 2006-01-18 | $21.13 | $39.24 | 535,326 | — | — |
| 2006-01-17 | $21.31 | $39.58 | 485,763 | — | — |
| 2006-01-13 | $21.30 | $39.56 | 644,318 | — | — |
| 2006-01-12 | $21.36 | $39.68 | 939,172 | — | — |
| 2006-01-11 | $21.30 | $39.57 | 709,255 | — | — |
| 2006-01-10 | $21.13 | $39.25 | 466,029 | — | — |
| 2006-01-09 | $21.21 | $39.39 | 843,717 | — | — |
| 2006-01-06 | $21.36 | $39.68 | 744,592 | — | — |
| 2006-01-05 | $20.88 | $38.78 | 480,256 | — | — |
| 2006-01-04 | $20.90 | $38.82 | 683,785 | — | — |
| 2006-01-03 | $20.72 | $38.49 | 1,963,014 | — | — |