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
- 2000-06-30 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 | $19.19 | $19.19 | 4,976,400 | — | — |
| 2006-12-28 | $19.15 | $19.15 | 5,036,400 | — | — |
| 2006-12-27 | $19.27 | $19.27 | 4,912,700 | — | — |
| 2006-12-26 | $19.33 | $19.33 | 3,515,800 | — | — |
| 2006-12-22 | $19.30 | $19.30 | 5,375,200 | — | — |
| 2006-12-21 | $19.40 | $19.40 | 7,915,000 | — | — |
| 2006-12-20 | $19.79 | $19.79 | 7,418,700 | — | — |
| 2006-12-19 | $19.97 | $19.97 | 9,741,900 | — | — |
| 2006-12-18 | $19.69 | $19.69 | 9,570,100 | — | — |
| 2006-12-15 | $20.01 | $20.01 | 10,335,700 | — | — |
| 2006-12-14 | $20.12 | $20.12 | 8,739,900 | — | — |
| 2006-12-13 | $19.79 | $19.79 | 16,348,300 | — | — |
| 2006-12-12 | $20.17 | $20.17 | 12,581,600 | — | — |
| 2006-12-11 | $20.54 | $20.54 | 7,607,900 | — | — |
| 2006-12-08 | $20.71 | $20.71 | 11,805,300 | — | — |
| 2006-12-07 | $20.87 | $20.87 | 18,451,900 | — | — |
| 2006-12-06 | $21.24 | $21.24 | 17,358,200 | — | — |
| 2006-12-05 | $20.54 | $20.54 | 8,529,300 | — | — |
| 2006-12-04 | $20.45 | $20.45 | 8,864,700 | — | — |
| 2006-12-01 | $20.20 | $20.20 | 13,422,300 | — | — |
| 2006-11-30 | $20.61 | $20.61 | 13,129,300 | — | — |
| 2006-11-29 | $20.30 | $20.30 | 13,028,100 | — | — |
| 2006-11-28 | $20.20 | $20.20 | 17,317,400 | — | — |
| 2006-11-27 | $20.08 | $20.08 | 13,125,600 | — | — |
| 2006-11-24 | $20.61 | $20.61 | 4,666,100 | — | — |
| 2006-11-22 | $20.81 | $20.81 | 14,547,200 | — | — |
| 2006-11-21 | $20.35 | $20.35 | 24,807,700 | — | — |
| 2006-11-20 | $20.86 | $20.86 | 30,380,900 | — | — |
| 2006-11-17 | $19.05 | $19.05 | 28,128,400 | — | — |
| 2006-11-16 | $19.62 | $19.62 | 19,657,900 | — | — |
| 2006-11-15 | $19.67 | $19.67 | 14,767,900 | — | — |
| 2006-11-14 | $19.73 | $19.73 | 11,128,800 | — | — |
| 2006-11-13 | $19.32 | $19.32 | 10,703,100 | — | — |
| 2006-11-10 | $18.80 | $18.80 | 8,449,700 | — | — |
| 2006-11-09 | $18.21 | $18.21 | 19,563,800 | — | — |
| 2006-11-08 | $19.15 | $19.15 | 8,922,000 | — | — |
| 2006-11-07 | $19.25 | $19.25 | 16,843,600 | — | — |
| 2006-11-06 | $18.69 | $18.69 | 8,923,600 | — | — |
| 2006-11-03 | $18.36 | $18.36 | 13,234,500 | — | — |
| 2006-11-02 | $18.34 | $18.34 | 15,290,800 | — | — |
| 2006-11-01 | $17.86 | $17.86 | 15,041,700 | — | — |
| 2006-10-31 | $18.28 | $18.28 | 19,072,800 | — | — |
| 2006-10-30 | $17.57 | $17.57 | 8,909,100 | — | — |
| 2006-10-27 | $17.65 | $17.65 | 29,062,900 | — | — |
| 2006-10-26 | $16.88 | $16.88 | 19,388,500 | — | — |
| 2006-10-25 | $16.49 | $16.49 | 13,394,100 | — | — |
| 2006-10-24 | $16.32 | $16.32 | 12,574,000 | — | — |
| 2006-10-23 | $16.37 | $16.37 | 17,357,300 | — | — |
| 2006-10-20 | $17.09 | $17.09 | 11,381,800 | — | — |
| 2006-10-19 | $16.92 | $16.92 | 15,124,800 | — | — |
| 2006-10-18 | $16.99 | $16.99 | 14,810,900 | — | — |
| 2006-10-17 | $17.49 | $17.49 | 11,277,900 | — | — |
| 2006-10-16 | $17.95 | $17.95 | 13,134,600 | — | — |
| 2006-10-13 | $17.30 | $17.30 | 8,673,200 | — | — |
| 2006-10-12 | $17.42 | $17.42 | 10,741,800 | — | — |
| 2006-10-11 | $17.61 | $17.61 | 11,890,400 | — | — |
| 2006-10-10 | $17.26 | $17.26 | 9,373,200 | — | — |
| 2006-10-09 | $17.09 | $17.09 | 9,030,600 | — | — |
| 2006-10-06 | $17.01 | $17.01 | 11,267,200 | — | — |
| 2006-10-05 | $16.91 | $16.91 | 18,076,700 | — | — |
| 2006-10-04 | $16.41 | $16.41 | 31,791,200 | — | — |
| 2006-10-03 | $16.80 | $16.80 | 80,498,300 | — | — |
| 2006-10-02 | $19.09 | $19.09 | 16,507,200 | — | — |
| 2006-09-29 | $19.37 | $19.37 | 14,237,100 | — | — |
| 2006-09-28 | $19.67 | $19.67 | 12,678,700 | — | — |
| 2006-09-27 | $19.67 | $19.67 | 21,773,400 | — | — |
| 2006-09-26 | $18.83 | $18.83 | 12,685,800 | — | — |
| 2006-09-25 | $19.29 | $19.29 | 14,535,000 | — | — |
| 2006-09-22 | $18.87 | $18.87 | 17,715,900 | — | — |
| 2006-09-21 | $19.31 | $19.31 | 19,380,400 | — | — |
| 2006-09-20 | $20.39 | $20.39 | 11,378,000 | — | — |
| 2006-09-19 | $20.34 | $20.34 | 16,348,000 | — | — |
| 2006-09-18 | $20.85 | $20.85 | 18,514,600 | — | — |
| 2006-09-15 | $19.99 | $19.99 | 24,457,100 | — | — |
| 2006-09-14 | $19.53 | $19.53 | 19,157,900 | — | — |
| 2006-09-13 | $18.92 | $18.92 | 13,943,300 | — | — |
| 2006-09-12 | $19.35 | $19.35 | 16,529,600 | — | — |
| 2006-09-11 | $17.79 | $17.79 | 8,889,100 | — | — |
| 2006-09-08 | $17.78 | $17.78 | 6,423,000 | — | — |
| 2006-09-07 | $18.00 | $18.00 | 12,563,600 | — | — |
| 2006-09-06 | $17.87 | $17.87 | 26,970,600 | — | — |
| 2006-09-05 | $18.53 | $18.53 | 12,070,800 | — | — |
| 2006-09-01 | $17.78 | $17.78 | 8,170,900 | — | — |
| 2006-08-31 | $17.51 | $17.51 | 9,977,000 | — | — |
| 2006-08-30 | $17.76 | $17.76 | 11,736,800 | — | — |
| 2006-08-29 | $17.59 | $17.59 | 8,801,000 | — | — |
| 2006-08-28 | $17.53 | $17.53 | 5,501,900 | — | — |
| 2006-08-25 | $17.32 | $17.32 | 7,764,700 | — | — |
| 2006-08-24 | $17.52 | $17.52 | 7,828,900 | — | — |
| 2006-08-23 | $17.59 | $17.59 | 10,726,800 | — | — |
| 2006-08-22 | $18.02 | $18.02 | 9,562,500 | — | — |
| 2006-08-21 | $18.63 | $18.63 | 7,541,600 | — | — |
| 2006-08-18 | $19.05 | $19.05 | 37,853,200 | — | — |
| 2006-08-17 | $20.48 | $20.48 | 23,365,200 | — | — |
| 2006-08-16 | $20.66 | $20.66 | 23,761,400 | — | — |
| 2006-08-15 | $18.62 | $18.62 | 11,899,000 | — | — |
| 2006-08-14 | $17.48 | $17.48 | 5,932,900 | — | — |
| 2006-08-11 | $17.59 | $17.59 | 5,144,200 | — | — |
| 2006-08-10 | $18.00 | $18.00 | 7,006,500 | — | — |
| 2006-08-09 | $17.65 | $17.65 | 11,412,600 | — | — |
| 2006-08-08 | $17.35 | $17.35 | 13,376,000 | — | — |
| 2006-08-07 | $18.00 | $18.00 | 9,421,200 | — | — |
| 2006-08-04 | $18.53 | $18.53 | 6,287,300 | — | — |
| 2006-08-03 | $18.34 | $18.34 | 7,612,500 | — | — |
| 2006-08-02 | $18.46 | $18.46 | 5,202,400 | — | — |
| 2006-08-01 | $18.03 | $18.03 | 9,850,400 | — | — |
| 2006-07-31 | $18.55 | $18.55 | 6,907,500 | — | — |
| 2006-07-28 | $18.31 | $18.31 | 7,597,000 | — | — |
| 2006-07-27 | $17.88 | $17.88 | 8,877,600 | — | — |
| 2006-07-26 | $17.34 | $17.34 | 9,383,500 | — | — |
| 2006-07-25 | $17.33 | $17.33 | 10,202,800 | — | — |
| 2006-07-24 | $17.12 | $17.12 | 11,073,600 | — | — |
| 2006-07-21 | $16.88 | $16.88 | 23,965,000 | — | — |
| 2006-07-20 | $18.26 | $18.26 | 13,688,200 | — | — |
| 2006-07-19 | $18.67 | $18.67 | 27,588,800 | — | — |
| 2006-07-18 | $18.33 | $18.33 | 28,961,400 | — | — |
| 2006-07-17 | $19.17 | $19.17 | 8,530,000 | — | — |
| 2006-07-14 | $19.01 | $19.01 | 16,008,600 | — | — |
| 2006-07-13 | $19.48 | $19.48 | 19,418,600 | — | — |
| 2006-07-12 | $20.22 | $20.22 | 11,502,400 | — | — |
| 2006-07-11 | $20.46 | $20.46 | 13,694,800 | — | — |
| 2006-07-10 | $19.67 | $19.68 | 16,243,200 | — | — |
| 2006-07-07 | $20.87 | $20.87 | 14,034,600 | — | — |
| 2006-07-06 | $20.62 | $20.61 | 15,907,400 | — | — |
| 2006-07-05 | $20.66 | $20.66 | 27,343,800 | — | — |
| 2006-07-03 | $22.42 | $22.42 | 3,213,600 | — | — |
| 2006-06-30 | $22.17 | $22.17 | 13,106,800 | — | — |
| 2006-06-29 | $22.53 | $22.53 | 24,753,000 | — | — |
| 2006-06-28 | $21.16 | $21.16 | 47,979,600 | — | — |
| 2006-06-27 | $22.07 | $22.07 | 81,708,000 | — | — |
| 2006-06-26 | $25.95 | $25.95 | 3,417,400 | — | — |
| 2006-06-23 | $25.69 | $25.69 | 5,181,200 | — | — |
| 2006-06-22 | $25.80 | $25.80 | 8,604,000 | — | — |
| 2006-06-21 | $25.58 | $25.58 | 10,764,000 | — | — |
| 2006-06-20 | $25.24 | $25.24 | 10,073,400 | — | — |
| 2006-06-19 | $26.23 | $26.23 | 11,135,800 | — | — |
| 2006-06-16 | $26.32 | $26.32 | 15,461,000 | — | — |
| 2006-06-15 | $26.09 | $26.10 | 16,929,200 | — | — |
| 2006-06-14 | $24.37 | $24.37 | 12,875,400 | — | — |
| 2006-06-13 | $23.42 | $23.42 | 15,380,800 | — | — |
| 2006-06-12 | $23.41 | $23.41 | 9,116,200 | — | — |
| 2006-06-09 | $23.75 | $23.75 | 10,053,800 | — | — |
| 2006-06-08 | $23.53 | $23.53 | 14,576,600 | — | — |
| 2006-06-07 | $23.88 | $23.88 | 11,272,200 | — | — |
| 2006-06-06 | $24.23 | $24.23 | 14,554,600 | — | — |
| 2006-06-05 | $24.65 | $24.65 | 11,314,200 | — | — |
| 2006-06-02 | $25.09 | $25.09 | 14,768,400 | — | — |
| 2006-06-01 | $24.81 | $24.81 | 14,078,800 | — | — |
| 2006-05-31 | $23.83 | $23.84 | 18,834,800 | — | — |
| 2006-05-30 | $23.41 | $23.41 | 17,567,400 | — | — |
| 2006-05-26 | $24.81 | $24.81 | 13,817,000 | — | — |
| 2006-05-25 | $24.80 | $24.80 | 19,960,000 | — | — |
| 2006-05-24 | $25.63 | $25.63 | 21,019,000 | — | — |
| 2006-05-23 | $26.09 | $26.09 | 29,833,800 | — | — |
| 2006-05-22 | $26.50 | $26.50 | 28,518,200 | — | — |
| 2006-05-19 | $28.11 | $28.11 | 38,774,000 | — | — |
| 2006-05-18 | $24.86 | $24.86 | 18,998,000 | — | — |
| 2006-05-17 | $25.18 | $25.18 | 22,540,600 | — | — |
| 2006-05-16 | $25.13 | $25.13 | 19,581,000 | — | — |
| 2006-05-15 | $26.04 | $26.04 | 19,541,600 | — | — |
| 2006-05-12 | $27.38 | $27.38 | 21,392,000 | — | — |
| 2006-05-11 | $27.21 | $27.21 | 14,347,000 | — | — |
| 2006-05-10 | $28.00 | $28.00 | 7,912,800 | — | — |
| 2006-05-09 | $28.37 | $28.37 | 10,694,400 | — | — |
| 2006-05-08 | $28.56 | $28.56 | 9,364,200 | — | — |
| 2006-05-05 | $28.96 | $28.96 | 10,575,400 | — | — |
| 2006-05-04 | $28.52 | $28.52 | 10,693,400 | — | — |
| 2006-05-03 | $27.88 | $27.88 | 11,232,000 | — | — |
| 2006-05-02 | $27.43 | $27.43 | 10,573,800 | — | — |
| 2006-05-01 | $27.89 | $27.89 | 11,229,000 | — | — |
| 2006-04-28 | $28.55 | $28.55 | 8,101,600 | — | — |
| 2006-04-27 | $28.10 | $28.10 | 15,015,800 | — | — |
| 2006-04-26 | $27.67 | $27.68 | 6,974,000 | — | — |
| 2006-04-25 | $27.96 | $27.96 | 9,490,400 | — | — |
| 2006-04-24 | $28.25 | $28.26 | 11,302,200 | — | — |
| 2006-04-21 | $28.80 | $28.80 | 17,896,000 | — | — |
| 2006-04-20 | $30.50 | $30.50 | 13,027,200 | — | — |
| 2006-04-19 | $30.45 | $30.44 | 13,267,000 | — | — |
| 2006-04-18 | $29.56 | $29.56 | 9,693,600 | — | — |
| 2006-04-17 | $28.39 | $28.39 | 8,297,800 | — | — |
| 2006-04-13 | $28.77 | $28.77 | 7,851,000 | — | — |
| 2006-04-12 | $28.25 | $28.26 | 7,459,200 | — | — |
| 2006-04-11 | $28.25 | $28.25 | 12,387,600 | — | — |
| 2006-04-10 | $29.17 | $29.17 | 8,629,200 | — | — |
| 2006-04-07 | $29.87 | $29.87 | 16,209,400 | — | — |
| 2006-04-06 | $30.09 | $30.09 | 22,277,800 | — | — |
| 2006-04-05 | $28.99 | $28.99 | 17,193,400 | — | — |
| 2006-04-04 | $27.54 | $27.53 | 13,783,400 | — | — |
| 2006-04-03 | $27.86 | $27.86 | 12,029,600 | — | — |
| 2006-03-31 | $27.05 | $27.05 | 8,633,200 | — | — |
| 2006-03-30 | $27.49 | $27.49 | 10,236,800 | — | — |
| 2006-03-29 | $27.70 | $27.70 | 14,867,400 | — | — |
| 2006-03-28 | $27.38 | $27.38 | 11,038,200 | — | — |
| 2006-03-27 | $28.62 | $28.62 | 6,877,000 | — | — |
| 2006-03-24 | $28.89 | $28.89 | 11,265,000 | — | — |
| 2006-03-23 | $28.39 | $28.39 | 19,114,200 | — | — |
| 2006-03-22 | $27.32 | $27.32 | 19,080,800 | — | — |
| 2006-03-21 | $27.34 | $27.35 | 13,285,200 | — | — |
| 2006-03-20 | $27.94 | $27.94 | 13,202,600 | — | — |
| 2006-03-17 | $27.11 | $27.11 | 20,663,400 | — | — |
| 2006-03-16 | $27.63 | $27.63 | 14,220,200 | — | — |
| 2006-03-15 | $28.94 | $28.94 | 10,760,400 | — | — |
| 2006-03-14 | $29.35 | $29.35 | 10,728,200 | — | — |
| 2006-03-13 | $28.48 | $28.48 | 11,116,800 | — | — |
| 2006-03-10 | $28.57 | $28.57 | 9,693,000 | — | — |
| 2006-03-09 | $29.30 | $29.30 | 10,165,000 | — | — |
| 2006-03-08 | $29.71 | $29.71 | 12,992,200 | — | — |
| 2006-03-07 | $29.48 | $29.48 | 19,880,600 | — | — |
| 2006-03-06 | $31.17 | $31.17 | 9,277,400 | — | — |
| 2006-03-03 | $31.99 | $31.99 | 9,698,600 | — | — |
| 2006-03-02 | $32.42 | $32.42 | 16,421,000 | — | — |
| 2006-03-01 | $32.59 | $32.59 | 16,204,600 | — | — |
| 2006-02-28 | $30.61 | $30.61 | 8,306,200 | — | — |
| 2006-02-27 | $31.20 | $31.20 | 7,359,600 | — | — |
| 2006-02-24 | $31.15 | $31.15 | 28,645,800 | — | — |
| 2006-02-23 | $31.42 | $31.42 | 19,991,000 | — | — |
| 2006-02-22 | $32.17 | $32.17 | 11,382,600 | — | — |
| 2006-02-21 | $31.15 | $31.15 | 14,324,400 | — | — |
| 2006-02-17 | $31.86 | $31.86 | 7,803,800 | — | — |
| 2006-02-16 | $32.74 | $32.74 | 7,867,600 | — | — |
| 2006-02-15 | $31.99 | $31.98 | 8,870,600 | — | — |
| 2006-02-14 | $32.13 | $32.13 | 16,925,200 | — | — |
| 2006-02-13 | $31.67 | $31.67 | 16,023,800 | — | — |
| 2006-02-10 | $33.58 | $33.58 | 10,210,000 | — | — |
| 2006-02-09 | $34.38 | $34.38 | 9,987,400 | — | — |
| 2006-02-08 | $33.88 | $33.88 | 7,601,200 | — | — |
| 2006-02-07 | $33.47 | $33.47 | 8,973,000 | — | — |
| 2006-02-06 | $34.01 | $34.01 | 6,903,800 | — | — |
| 2006-02-03 | $33.21 | $33.21 | 9,897,400 | — | — |
| 2006-02-02 | $33.96 | $33.96 | 9,369,800 | — | — |
| 2006-02-01 | $33.85 | $33.85 | 9,327,400 | — | — |
| 2006-01-31 | $34.21 | $34.21 | 8,490,200 | — | — |
| 2006-01-30 | $34.45 | $34.44 | 8,694,200 | — | — |
| 2006-01-27 | $35.32 | $35.32 | 22,447,600 | — | — |
| 2006-01-26 | $33.05 | $33.05 | 7,602,800 | — | — |
| 2006-01-25 | $32.15 | $32.15 | 6,690,400 | — | — |
| 2006-01-24 | $32.62 | $32.62 | 7,517,200 | — | — |
| 2006-01-23 | $31.49 | $31.49 | 8,196,800 | — | — |
| 2006-01-20 | $31.21 | $31.21 | 9,007,800 | — | — |
| 2006-01-19 | $32.55 | $32.55 | 8,943,400 | — | — |
| 2006-01-18 | $31.98 | $31.98 | 11,904,600 | — | — |
| 2006-01-17 | $31.48 | $31.48 | 7,097,000 | — | — |
| 2006-01-13 | $32.23 | $32.23 | 11,398,600 | — | — |
| 2006-01-12 | $31.98 | $31.98 | 12,811,400 | — | — |
| 2006-01-11 | $33.42 | $33.43 | 18,844,600 | — | — |
| 2006-01-10 | $32.50 | $32.50 | 17,994,800 | — | — |
| 2006-01-09 | $31.03 | $31.03 | 9,012,800 | — | — |
| 2006-01-06 | $30.69 | $30.69 | 9,095,800 | — | — |
| 2006-01-05 | $30.08 | $30.08 | 8,597,600 | — | — |
| 2006-01-04 | $28.91 | $28.91 | 6,692,800 | — | — |
| 2006-01-03 | $29.08 | $29.09 | 8,779,000 | — | — |