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
- 1988-07-26 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 | $23.86 | $45.98 | 506,000 | — | — |
| 2006-12-28 | $23.70 | $45.66 | 394,000 | — | — |
| 2006-12-27 | $23.72 | $45.71 | 800,800 | — | — |
| 2006-12-26 | $23.27 | $44.84 | 410,800 | — | — |
| 2006-12-22 | $23.03 | $44.37 | 455,600 | — | — |
| 2006-12-21 | $23.09 | $44.50 | 628,600 | — | — |
| 2006-12-20 | $23.15 | $44.61 | 474,600 | — | — |
| 2006-12-19 | $22.88 | $44.09 | 1,078,000 | — | — |
| 2006-12-18 | $23.37 | $45.02 | 805,200 | — | — |
| 2006-12-15 | $23.71 | $45.69 | 1,217,800 | — | — |
| 2006-12-14 | $23.84 | $45.94 | 727,400 | — | — |
| 2006-12-13 | $23.84 | $45.94 | 742,200 | — | — |
| 2006-12-12 | $23.69 | $45.65 | 883,200 | — | — |
| 2006-12-11 | $24.05 | $46.33 | 665,600 | — | — |
| 2006-12-08 | $23.91 | $46.07 | 1,412,400 | — | — |
| 2006-12-07 | $24.70 | $47.60 | 1,296,200 | — | — |
| 2006-12-06 | $25.25 | $48.66 | 1,449,800 | — | — |
| 2006-12-05 | $24.75 | $47.69 | 1,180,200 | — | — |
| 2006-12-04 | $24.22 | $46.66 | 824,600 | — | — |
| 2006-12-01 | $24.17 | $46.59 | 1,659,000 | — | — |
| 2006-11-30 | $24.28 | $46.79 | 2,642,000 | — | — |
| 2006-11-29 | $22.48 | $43.32 | 583,400 | — | — |
| 2006-11-28 | $22.07 | $42.53 | 792,000 | — | — |
| 2006-11-27 | $22.24 | $42.86 | 706,200 | — | — |
| 2006-11-24 | $22.72 | $43.77 | 212,600 | — | — |
| 2006-11-22 | $23.04 | $44.40 | 647,200 | — | — |
| 2006-11-21 | $22.73 | $43.79 | 555,000 | — | — |
| 2006-11-20 | $22.29 | $42.94 | 725,800 | — | — |
| 2006-11-17 | $22.63 | $43.61 | 1,051,800 | — | — |
| 2006-11-16 | $22.96 | $44.23 | 1,310,600 | — | — |
| 2006-11-15 | $22.54 | $43.43 | 1,226,800 | — | — |
| 2006-11-14 | $22.45 | $43.25 | 1,487,200 | — | — |
| 2006-11-13 | $21.42 | $41.29 | 1,404,200 | — | — |
| 2006-11-10 | $21.67 | $41.77 | 1,452,600 | — | — |
| 2006-11-09 | $20.70 | $39.88 | 936,600 | — | — |
| 2006-11-08 | $21.09 | $40.64 | 1,608,600 | — | — |
| 2006-11-07 | $21.08 | $40.63 | 895,200 | — | — |
| 2006-11-06 | $21.30 | $41.04 | 1,241,600 | — | — |
| 2006-11-03 | $21.51 | $41.45 | 1,039,400 | — | — |
| 2006-11-02 | $21.89 | $42.18 | 1,378,800 | — | — |
| 2006-11-01 | $22.13 | $42.64 | 1,372,600 | — | — |
| 2006-10-31 | $22.89 | $44.11 | 970,600 | — | — |
| 2006-10-30 | $23.29 | $44.87 | 935,800 | — | — |
| 2006-10-27 | $23.35 | $45.00 | 1,103,400 | — | — |
| 2006-10-26 | $24.00 | $46.25 | 1,841,800 | — | — |
| 2006-10-25 | $23.78 | $45.81 | 1,474,200 | — | — |
| 2006-10-24 | $23.41 | $45.11 | 1,170,800 | — | — |
| 2006-10-23 | $23.16 | $44.62 | 789,800 | — | — |
| 2006-10-20 | $23.43 | $45.15 | 901,200 | — | — |
| 2006-10-19 | $23.49 | $45.26 | 1,029,000 | — | — |
| 2006-10-18 | $23.21 | $44.73 | 906,000 | — | — |
| 2006-10-17 | $23.29 | $44.88 | 1,103,800 | — | — |
| 2006-10-16 | $23.61 | $45.50 | 934,800 | — | — |
| 2006-10-13 | $23.22 | $44.75 | 1,139,800 | — | — |
| 2006-10-12 | $24.00 | $46.24 | 1,026,000 | — | — |
| 2006-10-11 | $22.92 | $44.17 | 1,520,600 | — | — |
| 2006-10-10 | $23.10 | $44.51 | 1,948,000 | — | — |
| 2006-10-09 | $22.22 | $42.82 | 1,171,000 | — | — |
| 2006-10-06 | $21.55 | $41.53 | 715,600 | — | — |
| 2006-10-05 | $21.65 | $41.72 | 899,800 | — | — |
| 2006-10-04 | $21.84 | $42.09 | 1,027,000 | — | — |
| 2006-10-03 | $21.00 | $40.47 | 931,200 | — | — |
| 2006-10-02 | $21.09 | $40.64 | 1,056,200 | — | — |
| 2006-09-29 | $20.81 | $40.09 | 1,131,600 | — | — |
| 2006-09-28 | $21.29 | $41.03 | 966,800 | — | — |
| 2006-09-27 | $21.34 | $41.12 | 1,777,200 | — | — |
| 2006-09-26 | $22.01 | $42.41 | 1,917,400 | — | — |
| 2006-09-25 | $21.23 | $40.90 | 1,242,000 | — | — |
| 2006-09-22 | $20.50 | $39.49 | 1,570,000 | — | — |
| 2006-09-21 | $20.35 | $39.21 | 1,149,800 | — | — |
| 2006-09-20 | $21.04 | $40.53 | 896,000 | — | — |
| 2006-09-19 | $21.30 | $41.05 | 1,940,800 | — | — |
| 2006-09-18 | $22.14 | $42.66 | 2,098,000 | — | — |
| 2006-09-15 | $21.76 | $41.93 | 2,021,800 | — | — |
| 2006-09-14 | $20.93 | $40.33 | 912,200 | — | — |
| 2006-09-13 | $20.87 | $40.21 | 1,194,800 | — | — |
| 2006-09-12 | $21.03 | $40.52 | 2,019,400 | — | — |
| 2006-09-11 | $19.65 | $37.87 | 1,450,400 | — | — |
| 2006-09-08 | $19.50 | $37.58 | 1,013,200 | — | — |
| 2006-09-07 | $19.52 | $37.62 | 2,076,400 | — | — |
| 2006-09-06 | $19.18 | $36.96 | 2,494,200 | — | — |
| 2006-09-05 | $20.25 | $39.02 | 749,800 | — | — |
| 2006-09-01 | $20.28 | $39.07 | 622,600 | — | — |
| 2006-08-31 | $20.48 | $39.46 | 644,200 | — | — |
| 2006-08-30 | $20.25 | $39.03 | 500,600 | — | — |
| 2006-08-29 | $20.47 | $39.44 | 1,151,600 | — | — |
| 2006-08-28 | $20.63 | $39.74 | 879,000 | — | — |
| 2006-08-25 | $19.99 | $38.52 | 843,200 | — | — |
| 2006-08-24 | $20.10 | $38.73 | 1,539,000 | — | — |
| 2006-08-23 | $19.33 | $37.24 | 1,388,800 | — | — |
| 2006-08-22 | $20.23 | $38.98 | 1,237,000 | — | — |
| 2006-08-21 | $20.13 | $38.78 | 1,103,800 | — | — |
| 2006-08-18 | $21.23 | $40.90 | 880,600 | — | — |
| 2006-08-17 | $20.75 | $39.98 | 1,442,800 | — | — |
| 2006-08-16 | $21.15 | $40.76 | 1,270,200 | — | — |
| 2006-08-15 | $20.07 | $38.67 | 1,261,400 | — | — |
| 2006-08-14 | $19.16 | $36.91 | 744,200 | — | — |
| 2006-08-11 | $19.42 | $37.43 | 1,023,200 | — | — |
| 2006-08-10 | $19.71 | $37.98 | 1,145,800 | — | — |
| 2006-08-09 | $19.37 | $37.33 | 1,805,200 | — | — |
| 2006-08-08 | $20.14 | $38.80 | 1,351,600 | — | — |
| 2006-08-07 | $20.98 | $40.43 | 1,113,200 | — | — |
| 2006-08-04 | $20.75 | $40.00 | 1,989,000 | — | — |
| 2006-08-03 | $20.61 | $39.71 | 1,230,800 | — | — |
| 2006-08-02 | $19.60 | $37.77 | 997,200 | — | — |
| 2006-08-01 | $19.33 | $37.26 | 1,521,600 | — | — |
| 2006-07-31 | $19.39 | $37.36 | 1,308,800 | — | — |
| 2006-07-28 | $19.47 | $37.52 | 1,804,800 | — | — |
| 2006-07-27 | $19.01 | $36.64 | 3,393,200 | — | — |
| 2006-07-26 | $18.79 | $36.21 | 1,657,600 | — | — |
| 2006-07-25 | $18.76 | $36.16 | 1,756,200 | — | — |
| 2006-07-24 | $18.41 | $35.48 | 1,512,600 | — | — |
| 2006-07-21 | $17.67 | $34.05 | 2,192,400 | — | — |
| 2006-07-20 | $18.00 | $34.68 | 1,895,800 | — | — |
| 2006-07-19 | $19.25 | $37.09 | 1,942,600 | — | — |
| 2006-07-18 | $18.33 | $35.33 | 2,961,000 | — | — |
| 2006-07-17 | $18.99 | $36.59 | 2,625,400 | — | — |
| 2006-07-14 | $19.38 | $37.34 | 4,253,400 | — | — |
| 2006-07-13 | $21.04 | $40.53 | 1,234,400 | — | — |
| 2006-07-12 | $21.55 | $41.52 | 1,062,400 | — | — |
| 2006-07-11 | $22.17 | $42.73 | 1,506,800 | — | — |
| 2006-07-10 | $22.48 | $43.31 | 1,202,600 | — | — |
| 2006-07-07 | $22.68 | $43.71 | 1,828,800 | — | — |
| 2006-07-06 | $23.13 | $44.56 | 1,860,000 | — | — |
| 2006-07-05 | $23.09 | $44.49 | 1,699,600 | — | — |
| 2006-07-03 | $23.83 | $45.93 | 766,400 | — | — |
| 2006-06-30 | $23.63 | $45.53 | 2,836,200 | — | — |
| 2006-06-29 | $24.23 | $46.68 | 1,395,200 | — | — |
| 2006-06-28 | $23.23 | $44.76 | 992,600 | — | — |
| 2006-06-27 | $23.33 | $44.97 | 2,190,600 | — | — |
| 2006-06-26 | $24.04 | $46.33 | 1,723,000 | — | — |
| 2006-06-23 | $23.53 | $45.33 | 598,200 | — | — |
| 2006-06-22 | $23.32 | $44.93 | 829,800 | — | — |
| 2006-06-21 | $23.43 | $45.16 | 1,213,800 | — | — |
| 2006-06-20 | $22.92 | $44.17 | 1,294,800 | — | — |
| 2006-06-19 | $23.11 | $44.52 | 1,551,000 | — | — |
| 2006-06-16 | $23.92 | $46.09 | 1,308,400 | — | — |
| 2006-06-15 | $24.41 | $47.04 | 1,612,800 | — | — |
| 2006-06-14 | $23.54 | $45.35 | 1,091,000 | — | — |
| 2006-06-13 | $23.71 | $45.68 | 1,409,400 | — | — |
| 2006-06-12 | $23.95 | $46.15 | 1,087,000 | — | — |
| 2006-06-09 | $25.09 | $48.35 | 1,199,800 | — | — |
| 2006-06-08 | $24.73 | $47.65 | 2,100,800 | — | — |
| 2006-06-07 | $24.93 | $48.05 | 1,838,400 | — | — |
| 2006-06-06 | $24.86 | $47.91 | 2,488,400 | — | — |
| 2006-06-05 | $25.51 | $49.16 | 2,539,600 | — | — |
| 2006-06-02 | $27.00 | $52.04 | 1,968,000 | — | — |
| 2006-06-01 | $27.68 | $53.35 | 1,414,200 | — | — |
| 2006-05-31 | $26.80 | $51.63 | 1,644,600 | — | — |
| 2006-05-30 | $26.94 | $51.91 | 1,419,600 | — | — |
| 2006-05-26 | $28.16 | $54.25 | 1,064,600 | — | — |
| 2006-05-25 | $27.91 | $53.78 | 1,248,400 | — | — |
| 2006-05-24 | $27.89 | $53.73 | 2,672,400 | — | — |
| 2006-05-23 | $26.81 | $51.66 | 1,533,600 | — | — |
| 2006-05-22 | $26.92 | $51.87 | 2,280,600 | — | — |
| 2006-05-19 | $28.33 | $54.60 | 2,334,200 | — | — |
| 2006-05-18 | $28.67 | $55.24 | 1,725,800 | — | — |
| 2006-05-17 | $29.72 | $57.27 | 1,099,000 | — | — |
| 2006-05-16 | $30.17 | $58.15 | 889,400 | — | — |
| 2006-05-15 | $30.69 | $59.14 | 1,115,400 | — | — |
| 2006-05-12 | $30.87 | $59.48 | 1,174,400 | — | — |
| 2006-05-11 | $31.30 | $60.32 | 833,600 | — | — |
| 2006-05-10 | $32.58 | $62.79 | 1,095,000 | — | — |
| 2006-05-09 | $32.35 | $62.34 | 980,600 | — | — |
| 2006-05-08 | $32.22 | $62.09 | 978,200 | — | — |
| 2006-05-05 | $32.78 | $63.16 | 985,200 | — | — |
| 2006-05-04 | $32.27 | $62.18 | 696,200 | — | — |
| 2006-05-03 | $31.92 | $61.52 | 1,117,400 | — | — |
| 2006-05-02 | $32.38 | $62.41 | 1,405,800 | — | — |
| 2006-05-01 | $32.13 | $61.92 | 1,527,400 | — | — |
| 2006-04-28 | $32.79 | $63.19 | 892,400 | — | — |
| 2006-04-27 | $32.78 | $63.16 | 1,310,200 | — | — |
| 2006-04-26 | $33.10 | $63.78 | 2,758,800 | — | — |
| 2006-04-25 | $30.67 | $59.11 | 1,084,400 | — | — |
| 2006-04-24 | $30.58 | $58.92 | 873,800 | — | — |
| 2006-04-21 | $30.95 | $59.63 | 517,600 | — | — |
| 2006-04-20 | $30.98 | $59.70 | 489,400 | — | — |
| 2006-04-19 | $31.05 | $59.82 | 1,111,400 | — | — |
| 2006-04-18 | $30.71 | $59.17 | 1,548,800 | — | — |
| 2006-04-17 | $29.80 | $57.42 | 724,200 | — | — |
| 2006-04-13 | $29.82 | $57.45 | 741,800 | — | — |
| 2006-04-12 | $30.05 | $57.91 | 894,600 | — | — |
| 2006-04-11 | $30.06 | $57.93 | 1,187,000 | — | — |
| 2006-04-10 | $30.33 | $58.44 | 1,094,000 | — | — |
| 2006-04-07 | $30.55 | $58.87 | 1,431,400 | — | — |
| 2006-04-06 | $29.95 | $57.71 | 1,641,200 | — | — |
| 2006-04-05 | $29.71 | $57.25 | 1,371,800 | — | — |
| 2006-04-04 | $28.16 | $54.26 | 832,200 | — | — |
| 2006-04-03 | $27.66 | $53.30 | 715,200 | — | — |
| 2006-03-31 | $27.48 | $52.95 | 914,000 | — | — |
| 2006-03-30 | $27.58 | $53.15 | 696,400 | — | — |
| 2006-03-29 | $27.86 | $53.68 | 807,800 | — | — |
| 2006-03-28 | $28.25 | $54.43 | 1,355,400 | — | — |
| 2006-03-27 | $28.63 | $55.16 | 490,200 | — | — |
| 2006-03-24 | $28.30 | $54.53 | 1,942,200 | — | — |
| 2006-03-23 | $28.75 | $55.40 | 1,029,800 | — | — |
| 2006-03-22 | $27.84 | $53.65 | 1,027,200 | — | — |
| 2006-03-21 | $28.04 | $54.02 | 1,544,800 | — | — |
| 2006-03-20 | $28.72 | $55.33 | 1,222,400 | — | — |
| 2006-03-17 | $29.51 | $56.87 | 1,938,000 | — | — |
| 2006-03-16 | $28.46 | $54.84 | 1,117,200 | — | — |
| 2006-03-15 | $27.79 | $53.54 | 1,918,000 | — | — |
| 2006-03-14 | $27.50 | $52.98 | 1,021,600 | — | — |
| 2006-03-13 | $26.53 | $51.11 | 821,200 | — | — |
| 2006-03-10 | $26.53 | $51.11 | 759,600 | — | — |
| 2006-03-09 | $26.28 | $50.63 | 1,177,600 | — | — |
| 2006-03-08 | $27.17 | $52.35 | 1,197,400 | — | — |
| 2006-03-07 | $27.22 | $52.45 | 1,354,000 | — | — |
| 2006-03-06 | $28.00 | $53.97 | 1,238,600 | — | — |
| 2006-03-03 | $28.50 | $54.92 | 936,600 | — | — |
| 2006-03-02 | $29.05 | $55.98 | 1,144,800 | — | — |
| 2006-03-01 | $28.98 | $55.84 | 1,282,000 | — | — |
| 2006-02-28 | $29.26 | $56.39 | 1,390,000 | — | — |
| 2006-02-27 | $30.91 | $59.55 | 989,600 | — | — |
| 2006-02-24 | $30.94 | $59.62 | 770,000 | — | — |
| 2006-02-23 | $30.69 | $59.14 | 925,800 | — | — |
| 2006-02-22 | $31.17 | $60.06 | 1,303,600 | — | — |
| 2006-02-21 | $29.58 | $56.99 | 1,038,000 | — | — |
| 2006-02-17 | $29.16 | $56.18 | 403,400 | — | — |
| 2006-02-16 | $29.63 | $57.10 | 702,600 | — | — |
| 2006-02-15 | $29.08 | $56.05 | 979,400 | — | — |
| 2006-02-14 | $29.25 | $56.36 | 1,462,000 | — | — |
| 2006-02-13 | $28.95 | $55.78 | 669,000 | — | — |
| 2006-02-10 | $29.28 | $56.42 | 732,800 | — | — |
| 2006-02-09 | $29.69 | $57.21 | 813,800 | — | — |
| 2006-02-08 | $29.38 | $56.62 | 976,200 | — | — |
| 2006-02-07 | $29.07 | $56.01 | 1,471,200 | — | — |
| 2006-02-06 | $30.20 | $58.20 | 1,488,600 | — | — |
| 2006-02-03 | $30.25 | $58.30 | 1,456,200 | — | — |
| 2006-02-02 | $29.38 | $56.62 | 1,336,800 | — | — |
| 2006-02-01 | $29.91 | $57.63 | 1,387,800 | — | — |
| 2006-01-31 | $30.25 | $58.29 | 1,378,200 | — | — |
| 2006-01-30 | $30.40 | $58.58 | 1,391,400 | — | — |
| 2006-01-27 | $30.60 | $58.97 | 1,815,800 | — | — |
| 2006-01-26 | $30.38 | $58.53 | 3,845,400 | — | — |
| 2006-01-25 | $28.32 | $54.56 | 1,516,800 | — | — |
| 2006-01-24 | $29.10 | $56.08 | 883,800 | — | — |
| 2006-01-23 | $28.90 | $55.68 | 1,264,400 | — | — |
| 2006-01-20 | $29.09 | $56.06 | 1,494,400 | — | — |
| 2006-01-19 | $29.52 | $56.89 | 1,713,600 | — | — |
| 2006-01-18 | $30.58 | $58.92 | 1,191,200 | — | — |
| 2006-01-17 | $30.90 | $59.54 | 1,243,200 | — | — |
| 2006-01-13 | $32.21 | $62.06 | 722,800 | — | — |
| 2006-01-12 | $32.20 | $62.05 | 1,036,600 | — | — |
| 2006-01-11 | $32.70 | $63.01 | 2,506,800 | — | — |
| 2006-01-10 | $33.92 | $65.36 | 774,400 | — | — |
| 2006-01-09 | $33.13 | $63.83 | 1,430,600 | — | — |
| 2006-01-06 | $31.75 | $61.18 | 1,169,800 | — | — |
| 2006-01-05 | $32.12 | $61.90 | 1,538,800 | — | — |
| 2006-01-04 | $31.51 | $60.72 | 845,400 | — | — |
| 2006-01-03 | $31.76 | $61.21 | 1,553,600 | — | — |