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 | $21.53 | $40.35 | 613,600 | — | — |
| 2006-12-28 | $21.64 | $40.55 | 644,300 | — | — |
| 2006-12-27 | $21.82 | $40.89 | 709,000 | — | — |
| 2006-12-26 | $21.61 | $40.50 | 703,000 | — | — |
| 2006-12-22 | $21.48 | $40.25 | 778,700 | — | — |
| 2006-12-21 | $21.36 | $40.03 | 1,038,000 | — | — |
| 2006-12-20 | $21.57 | $40.42 | 861,500 | — | — |
| 2006-12-19 | $21.59 | $40.46 | 1,037,500 | — | — |
| 2006-12-18 | $21.89 | $41.02 | 768,200 | — | — |
| 2006-12-15 | $22.16 | $41.53 | 1,266,400 | — | — |
| 2006-12-14 | $22.16 | $41.53 | 1,400,200 | — | — |
| 2006-12-13 | $21.82 | $40.89 | 1,396,900 | — | — |
| 2006-12-12 | $21.78 | $40.82 | 1,083,100 | — | — |
| 2006-12-11 | $21.80 | $40.85 | 1,513,500 | — | — |
| 2006-12-08 | $21.93 | $41.10 | 1,375,900 | — | — |
| 2006-12-07 | $22.08 | $41.38 | 3,332,200 | — | — |
| 2006-12-06 | $21.74 | $40.74 | 2,364,700 | — | — |
| 2006-12-05 | $21.49 | $40.27 | 2,068,900 | — | — |
| 2006-12-04 | $21.38 | $40.07 | 1,726,400 | — | — |
| 2006-12-01 | $21.26 | $39.84 | 2,270,700 | — | — |
| 2006-11-30 | $21.10 | $39.54 | 2,374,800 | — | — |
| 2006-11-29 | $20.70 | $38.79 | 1,848,600 | — | — |
| 2006-11-28 | $20.77 | $38.92 | 6,865,400 | — | — |
| 2006-11-27 | $19.64 | $36.81 | 1,088,400 | — | — |
| 2006-11-24 | $20.02 | $37.52 | 267,400 | — | — |
| 2006-11-22 | $19.98 | $37.44 | 995,600 | — | — |
| 2006-11-21 | $20.02 | $37.52 | 1,019,600 | — | — |
| 2006-11-20 | $20.14 | $37.74 | 1,056,300 | — | — |
| 2006-11-17 | $20.25 | $37.95 | 1,469,200 | — | — |
| 2006-11-16 | $20.59 | $38.59 | 1,729,400 | — | — |
| 2006-11-15 | $20.17 | $37.80 | 1,637,000 | — | — |
| 2006-11-14 | $20.21 | $37.59 | 2,170,600 | — | — |
| 2006-11-13 | $19.51 | $36.29 | 2,031,900 | — | — |
| 2006-11-10 | $19.19 | $35.70 | 2,408,300 | — | — |
| 2006-11-09 | $19.12 | $35.57 | 11,481,400 | — | — |
| 2006-11-08 | $19.09 | $35.51 | 1,653,300 | — | — |
| 2006-11-07 | $19.10 | $35.53 | 930,500 | — | — |
| 2006-11-06 | $19.17 | $35.66 | 910,400 | — | — |
| 2006-11-03 | $19.13 | $35.58 | 1,670,300 | — | — |
| 2006-11-02 | $19.68 | $36.61 | 661,900 | — | — |
| 2006-11-01 | $19.53 | $36.33 | 708,600 | — | — |
| 2006-10-31 | $19.78 | $36.79 | 1,137,700 | — | — |
| 2006-10-30 | $20.20 | $37.57 | 700,700 | — | — |
| 2006-10-27 | $20.31 | $37.78 | 628,100 | — | — |
| 2006-10-26 | $20.43 | $38.00 | 1,729,000 | — | — |
| 2006-10-25 | $20.03 | $37.26 | 1,265,500 | — | — |
| 2006-10-24 | $20.13 | $37.44 | 1,261,700 | — | — |
| 2006-10-23 | $20.07 | $37.33 | 1,178,200 | — | — |
| 2006-10-20 | $20.39 | $37.93 | 993,800 | — | — |
| 2006-10-19 | $20.23 | $37.63 | 1,122,000 | — | — |
| 2006-10-18 | $20.12 | $37.43 | 1,629,800 | — | — |
| 2006-10-17 | $20.30 | $37.76 | 845,100 | — | — |
| 2006-10-16 | $20.69 | $38.49 | 1,143,000 | — | — |
| 2006-10-13 | $20.79 | $38.67 | 2,467,900 | — | — |
| 2006-10-12 | $19.86 | $36.94 | 2,651,500 | — | — |
| 2006-10-11 | $18.90 | $35.16 | 1,049,500 | — | — |
| 2006-10-10 | $19.09 | $35.51 | 1,268,400 | — | — |
| 2006-10-09 | $19.27 | $35.84 | 1,183,900 | — | — |
| 2006-10-06 | $18.83 | $35.03 | 1,012,100 | — | — |
| 2006-10-05 | $18.80 | $34.97 | 777,700 | — | — |
| 2006-10-04 | $18.82 | $35.01 | 1,414,400 | — | — |
| 2006-10-03 | $18.77 | $34.91 | 588,100 | — | — |
| 2006-10-02 | $19.02 | $35.38 | 1,322,800 | — | — |
| 2006-09-29 | $18.77 | $34.91 | 1,163,600 | — | — |
| 2006-09-28 | $18.93 | $35.21 | 1,281,200 | — | — |
| 2006-09-27 | $19.01 | $35.36 | 1,375,800 | — | — |
| 2006-09-26 | $18.95 | $35.25 | 1,448,300 | — | — |
| 2006-09-25 | $18.65 | $34.69 | 1,174,100 | — | — |
| 2006-09-22 | $18.26 | $33.97 | 1,205,700 | — | — |
| 2006-09-21 | $18.50 | $34.41 | 1,089,900 | — | — |
| 2006-09-20 | $18.73 | $34.84 | 940,300 | — | — |
| 2006-09-19 | $18.63 | $34.65 | 1,279,700 | — | — |
| 2006-09-18 | $18.71 | $34.80 | 1,626,000 | — | — |
| 2006-09-15 | $19.00 | $35.34 | 1,174,800 | — | — |
| 2006-09-14 | $19.11 | $35.55 | 1,016,400 | — | — |
| 2006-09-13 | $19.56 | $36.38 | 627,800 | — | — |
| 2006-09-12 | $19.64 | $36.53 | 1,221,000 | — | — |
| 2006-09-11 | $19.12 | $35.57 | 1,521,300 | — | — |
| 2006-09-08 | $19.27 | $35.84 | 583,600 | — | — |
| 2006-09-07 | $19.18 | $35.68 | 1,040,700 | — | — |
| 2006-09-06 | $19.47 | $36.22 | 1,336,700 | — | — |
| 2006-09-05 | $19.23 | $35.77 | 1,884,800 | — | — |
| 2006-09-01 | $19.66 | $36.57 | 702,700 | — | — |
| 2006-08-31 | $19.56 | $36.38 | 634,900 | — | — |
| 2006-08-30 | $19.52 | $36.31 | 1,040,900 | — | — |
| 2006-08-29 | $19.30 | $35.90 | 715,900 | — | — |
| 2006-08-28 | $19.35 | $35.99 | 1,365,500 | — | — |
| 2006-08-25 | $19.38 | $36.05 | 1,625,100 | — | — |
| 2006-08-24 | $18.99 | $35.32 | 2,591,500 | — | — |
| 2006-08-23 | $19.04 | $35.42 | 1,349,800 | — | — |
| 2006-08-22 | $19.08 | $35.49 | 1,514,400 | — | — |
| 2006-08-21 | $19.22 | $35.75 | 1,018,300 | — | — |
| 2006-08-18 | $19.65 | $36.55 | 987,000 | — | — |
| 2006-08-17 | $19.84 | $36.90 | 792,400 | — | — |
| 2006-08-16 | $19.92 | $37.05 | 1,328,200 | — | — |
| 2006-08-15 | $19.39 | $36.07 | 1,276,600 | — | — |
| 2006-08-14 | $19.46 | $35.92 | 2,043,200 | — | — |
| 2006-08-11 | $19.39 | $35.79 | 1,785,300 | — | — |
| 2006-08-10 | $19.59 | $36.16 | 2,505,700 | — | — |
| 2006-08-09 | $19.55 | $36.08 | 2,938,900 | — | — |
| 2006-08-08 | $19.68 | $36.32 | 2,243,500 | — | — |
| 2006-08-07 | $19.61 | $36.20 | 1,985,200 | — | — |
| 2006-08-04 | $19.67 | $36.31 | 2,214,500 | — | — |
| 2006-08-03 | $20.19 | $37.27 | 1,461,600 | — | — |
| 2006-08-02 | $20.19 | $37.27 | 1,121,300 | — | — |
| 2006-08-01 | $19.84 | $36.62 | 1,698,900 | — | — |
| 2006-07-31 | $20.00 | $36.92 | 1,311,000 | — | — |
| 2006-07-28 | $20.23 | $37.34 | 989,300 | — | — |
| 2006-07-27 | $20.15 | $37.19 | 2,161,900 | — | — |
| 2006-07-26 | $20.37 | $37.60 | 2,349,200 | — | — |
| 2006-07-25 | $20.73 | $38.26 | 2,177,300 | — | — |
| 2006-07-24 | $20.76 | $38.32 | 1,998,200 | — | — |
| 2006-07-21 | $20.15 | $37.19 | 1,866,900 | — | — |
| 2006-07-20 | $19.68 | $36.32 | 2,212,100 | — | — |
| 2006-07-19 | $20.31 | $37.49 | 1,954,100 | — | — |
| 2006-07-18 | $20.21 | $37.30 | 2,409,200 | — | — |
| 2006-07-17 | $20.08 | $37.06 | 2,529,100 | — | — |
| 2006-07-14 | $19.89 | $36.71 | 2,349,500 | — | — |
| 2006-07-13 | $19.49 | $35.97 | 2,171,800 | — | — |
| 2006-07-12 | $20.23 | $37.34 | 2,421,000 | — | — |
| 2006-07-11 | $20.14 | $37.17 | 2,124,200 | — | — |
| 2006-07-10 | $20.55 | $37.93 | 1,195,700 | — | — |
| 2006-07-07 | $20.87 | $38.52 | 1,468,200 | — | — |
| 2006-07-06 | $21.00 | $38.76 | 1,578,400 | — | — |
| 2006-07-05 | $21.37 | $39.44 | 1,780,300 | — | — |
| 2006-07-03 | $21.93 | $40.48 | 524,800 | — | — |
| 2006-06-30 | $21.90 | $40.42 | 1,267,400 | — | — |
| 2006-06-29 | $22.36 | $41.27 | 1,255,800 | — | — |
| 2006-06-28 | $21.41 | $39.52 | 1,126,100 | — | — |
| 2006-06-27 | $21.31 | $39.33 | 1,099,700 | — | — |
| 2006-06-26 | $21.89 | $40.40 | 923,600 | — | — |
| 2006-06-23 | $21.40 | $39.50 | 963,000 | — | — |
| 2006-06-22 | $21.46 | $39.61 | 2,451,500 | — | — |
| 2006-06-21 | $21.64 | $39.94 | 2,408,500 | — | — |
| 2006-06-20 | $21.50 | $39.68 | 1,758,500 | — | — |
| 2006-06-19 | $21.83 | $40.29 | 731,700 | — | — |
| 2006-06-16 | $22.10 | $40.79 | 1,178,600 | — | — |
| 2006-06-15 | $22.71 | $41.92 | 1,047,500 | — | — |
| 2006-06-14 | $22.09 | $40.77 | 1,900,100 | — | — |
| 2006-06-13 | $21.66 | $39.98 | 2,228,000 | — | — |
| 2006-06-12 | $22.45 | $41.44 | 1,788,600 | — | — |
| 2006-06-09 | $22.69 | $41.88 | 1,540,600 | — | — |
| 2006-06-08 | $22.74 | $41.97 | 2,354,100 | — | — |
| 2006-06-07 | $22.65 | $41.81 | 1,630,300 | — | — |
| 2006-06-06 | $23.31 | $43.03 | 1,971,800 | — | — |
| 2006-06-05 | $23.83 | $43.98 | 2,039,400 | — | — |
| 2006-06-02 | $24.85 | $45.87 | 1,382,800 | — | — |
| 2006-06-01 | $24.71 | $45.61 | 2,081,400 | — | — |
| 2006-05-31 | $24.26 | $44.78 | 2,117,500 | — | — |
| 2006-05-30 | $24.50 | $45.22 | 1,096,200 | — | — |
| 2006-05-26 | $24.92 | $46.00 | 1,105,300 | — | — |
| 2006-05-25 | $24.62 | $45.44 | 1,291,600 | — | — |
| 2006-05-24 | $24.15 | $44.58 | 2,306,200 | — | — |
| 2006-05-23 | $24.60 | $45.41 | 905,000 | — | — |
| 2006-05-22 | $24.80 | $45.78 | 1,682,900 | — | — |
| 2006-05-19 | $24.74 | $45.66 | 1,151,800 | — | — |
| 2006-05-18 | $24.80 | $45.78 | 1,069,800 | — | — |
| 2006-05-17 | $25.33 | $46.75 | 1,376,900 | — | — |
| 2006-05-16 | $26.17 | $48.30 | 1,057,000 | — | — |
| 2006-05-15 | $26.70 | $49.28 | 1,015,600 | — | — |
| 2006-05-12 | $26.94 | $49.45 | 874,300 | — | — |
| 2006-05-11 | $27.63 | $50.71 | 990,200 | — | — |
| 2006-05-10 | $28.62 | $52.53 | 874,900 | — | — |
| 2006-05-09 | $28.57 | $52.44 | 779,100 | — | — |
| 2006-05-08 | $28.55 | $52.40 | 790,800 | — | — |
| 2006-05-05 | $28.55 | $52.40 | 921,600 | — | — |
| 2006-05-04 | $28.09 | $51.56 | 865,700 | — | — |
| 2006-05-03 | $28.17 | $51.71 | 1,362,300 | — | — |
| 2006-05-02 | $28.16 | $51.69 | 1,180,400 | — | — |
| 2006-05-01 | $28.20 | $51.76 | 2,039,300 | — | — |
| 2006-04-28 | $27.58 | $50.62 | 1,489,000 | — | — |
| 2006-04-27 | $28.05 | $51.49 | 1,287,600 | — | — |
| 2006-04-26 | $28.15 | $51.67 | 3,216,400 | — | — |
| 2006-04-25 | $26.54 | $48.71 | 1,002,600 | — | — |
| 2006-04-24 | $26.75 | $49.10 | 775,800 | — | — |
| 2006-04-21 | $26.91 | $49.39 | 721,500 | — | — |
| 2006-04-20 | $26.95 | $49.47 | 995,600 | — | — |
| 2006-04-19 | $27.30 | $50.11 | 1,076,800 | — | — |
| 2006-04-18 | $27.24 | $50.00 | 1,700,500 | — | — |
| 2006-04-17 | $26.14 | $47.98 | 934,700 | — | — |
| 2006-04-13 | $26.49 | $48.62 | 828,900 | — | — |
| 2006-04-12 | $26.59 | $48.81 | 1,045,300 | — | — |
| 2006-04-11 | $26.72 | $49.04 | 1,572,000 | — | — |
| 2006-04-10 | $27.92 | $51.25 | 1,956,500 | — | — |
| 2006-04-07 | $27.49 | $50.46 | 731,000 | — | — |
| 2006-04-06 | $27.85 | $51.12 | 1,525,400 | — | — |
| 2006-04-05 | $27.57 | $50.60 | 1,166,800 | — | — |
| 2006-04-04 | $27.90 | $51.21 | 1,059,700 | — | — |
| 2006-04-03 | $27.39 | $50.27 | 819,300 | — | — |
| 2006-03-31 | $27.20 | $49.93 | 797,300 | — | — |
| 2006-03-30 | $27.56 | $50.59 | 488,700 | — | — |
| 2006-03-29 | $27.88 | $51.17 | 771,100 | — | — |
| 2006-03-28 | $27.40 | $50.29 | 902,700 | — | — |
| 2006-03-27 | $27.59 | $50.64 | 928,100 | — | — |
| 2006-03-24 | $27.10 | $49.74 | 540,600 | — | — |
| 2006-03-23 | $27.10 | $49.74 | 1,178,100 | — | — |
| 2006-03-22 | $26.94 | $49.45 | 969,300 | — | — |
| 2006-03-21 | $26.37 | $48.40 | 994,800 | — | — |
| 2006-03-20 | $26.94 | $49.45 | 631,200 | — | — |
| 2006-03-17 | $26.79 | $49.17 | 653,000 | — | — |
| 2006-03-16 | $27.09 | $49.72 | 1,329,500 | — | — |
| 2006-03-15 | $26.65 | $48.92 | 1,167,600 | — | — |
| 2006-03-14 | $26.36 | $48.38 | 1,480,800 | — | — |
| 2006-03-13 | $25.97 | $47.67 | 1,188,900 | — | — |
| 2006-03-10 | $25.69 | $47.15 | 945,500 | — | — |
| 2006-03-09 | $25.42 | $46.66 | 1,376,900 | — | — |
| 2006-03-08 | $25.59 | $46.97 | 3,264,600 | — | — |
| 2006-03-07 | $27.46 | $50.40 | 1,272,700 | — | — |
| 2006-03-06 | $27.86 | $51.14 | 1,441,200 | — | — |
| 2006-03-03 | $28.06 | $51.50 | 1,380,800 | — | — |
| 2006-03-02 | $28.20 | $51.76 | 2,539,900 | — | — |
| 2006-03-01 | $27.99 | $51.38 | 1,006,000 | — | — |
| 2006-02-28 | $28.43 | $52.18 | 1,882,100 | — | — |
| 2006-02-27 | $28.64 | $52.57 | 1,377,800 | — | — |
| 2006-02-24 | $28.31 | $51.96 | 501,500 | — | — |
| 2006-02-23 | $28.45 | $52.22 | 574,700 | — | — |
| 2006-02-22 | $28.51 | $52.33 | 672,600 | — | — |
| 2006-02-21 | $28.07 | $51.52 | 1,162,800 | — | — |
| 2006-02-17 | $28.14 | $51.65 | 796,200 | — | — |
| 2006-02-16 | $27.86 | $51.14 | 688,000 | — | — |
| 2006-02-15 | $27.65 | $50.75 | 1,033,800 | — | — |
| 2006-02-14 | $27.58 | $50.62 | 975,800 | — | — |
| 2006-02-13 | $27.14 | $49.82 | 881,300 | — | — |
| 2006-02-10 | $27.32 | $49.87 | 1,890,600 | — | — |
| 2006-02-09 | $27.34 | $49.91 | 1,931,100 | — | — |
| 2006-02-08 | $27.23 | $49.71 | 1,883,600 | — | — |
| 2006-02-07 | $28.25 | $51.57 | 1,252,000 | — | — |
| 2006-02-06 | $28.97 | $52.88 | 1,483,500 | — | — |
| 2006-02-03 | $28.60 | $52.21 | 1,667,500 | — | — |
| 2006-02-02 | $28.68 | $52.35 | 922,800 | — | — |
| 2006-02-01 | $28.94 | $52.83 | 777,700 | — | — |
| 2006-01-31 | $29.45 | $53.76 | 1,236,400 | — | — |
| 2006-01-30 | $29.41 | $53.69 | 1,603,500 | — | — |
| 2006-01-27 | $28.86 | $52.68 | 1,895,200 | — | — |
| 2006-01-26 | $27.54 | $50.27 | 827,500 | — | — |
| 2006-01-25 | $27.55 | $50.29 | 853,100 | — | — |
| 2006-01-24 | $27.52 | $50.24 | 670,300 | — | — |
| 2006-01-23 | $27.00 | $49.29 | 470,600 | — | — |
| 2006-01-20 | $26.93 | $49.16 | 607,900 | — | — |
| 2006-01-19 | $27.43 | $50.07 | 1,222,000 | — | — |
| 2006-01-18 | $26.77 | $48.87 | 587,100 | — | — |
| 2006-01-17 | $26.76 | $48.85 | 751,700 | — | — |
| 2006-01-13 | $26.70 | $48.74 | 1,237,800 | — | — |
| 2006-01-12 | $27.47 | $50.14 | 1,054,500 | — | — |
| 2006-01-11 | $27.82 | $50.78 | 822,900 | — | — |
| 2006-01-10 | $27.98 | $51.08 | 1,081,900 | — | — |
| 2006-01-09 | $28.00 | $51.11 | 910,400 | — | — |
| 2006-01-06 | $28.00 | $51.11 | 1,024,500 | — | — |
| 2006-01-05 | $27.99 | $51.09 | 957,900 | — | — |
| 2006-01-04 | $28.04 | $51.18 | 869,700 | — | — |
| 2006-01-03 | $27.61 | $50.40 | 1,041,500 | — | — |