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
- 1995-05-23 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 | $30.75 | $30.75 | 216,800 | — | — |
| 2006-12-28 | $31.86 | $31.86 | 149,500 | — | — |
| 2006-12-27 | $31.74 | $31.74 | 165,100 | — | — |
| 2006-12-26 | $31.72 | $31.72 | 141,800 | — | — |
| 2006-12-22 | $32.83 | $32.83 | 410,400 | — | — |
| 2006-12-21 | $32.10 | $32.10 | 282,900 | — | — |
| 2006-12-20 | $32.35 | $32.35 | 423,200 | — | — |
| 2006-12-19 | $32.12 | $32.12 | 776,500 | — | — |
| 2006-12-18 | $32.99 | $32.99 | 1,115,400 | — | — |
| 2006-12-15 | $36.74 | $36.74 | 270,700 | — | — |
| 2006-12-14 | $37.46 | $37.46 | 320,600 | — | — |
| 2006-12-13 | $37.88 | $37.88 | 317,000 | — | — |
| 2006-12-12 | $39.14 | $39.14 | 582,100 | — | — |
| 2006-12-11 | $38.51 | $38.51 | 270,500 | — | — |
| 2006-12-08 | $39.53 | $39.53 | 624,000 | — | — |
| 2006-12-07 | $37.66 | $37.66 | 295,300 | — | — |
| 2006-12-06 | $37.94 | $37.94 | 238,500 | — | — |
| 2006-12-05 | $38.57 | $38.57 | 352,800 | — | — |
| 2006-12-04 | $39.26 | $39.26 | 659,000 | — | — |
| 2006-12-01 | $38.70 | $38.70 | 447,300 | — | — |
| 2006-11-30 | $39.45 | $39.45 | 389,900 | — | — |
| 2006-11-29 | $39.98 | $39.98 | 509,200 | — | — |
| 2006-11-28 | $39.18 | $39.18 | 956,200 | — | — |
| 2006-11-27 | $40.60 | $40.60 | 601,100 | — | — |
| 2006-11-24 | $43.02 | $43.02 | 393,100 | — | — |
| 2006-11-22 | $44.54 | $44.54 | 1,274,800 | — | — |
| 2006-11-21 | $43.95 | $43.95 | 1,247,400 | — | — |
| 2006-11-20 | $40.15 | $40.15 | 355,000 | — | — |
| 2006-11-17 | $40.74 | $40.74 | 424,900 | — | — |
| 2006-11-16 | $41.20 | $41.20 | 564,300 | — | — |
| 2006-11-15 | $42.82 | $42.82 | 863,000 | — | — |
| 2006-11-14 | $41.78 | $41.78 | 414,400 | — | — |
| 2006-11-13 | $41.50 | $41.50 | 626,900 | — | — |
| 2006-11-10 | $41.33 | $41.33 | 525,400 | — | — |
| 2006-11-09 | $40.33 | $40.33 | 585,900 | — | — |
| 2006-11-08 | $41.20 | $41.20 | 575,200 | — | — |
| 2006-11-07 | $41.94 | $41.94 | 1,045,800 | — | — |
| 2006-11-06 | $40.63 | $40.63 | 569,300 | — | — |
| 2006-11-03 | $40.20 | $40.20 | 597,400 | — | — |
| 2006-11-02 | $40.10 | $40.10 | 906,600 | — | — |
| 2006-11-01 | $39.96 | $39.96 | 1,189,100 | — | — |
| 2006-10-31 | $44.45 | $44.45 | 940,100 | — | — |
| 2006-10-30 | $44.49 | $44.49 | 1,880,700 | — | — |
| 2006-10-27 | $40.05 | $40.05 | 1,144,900 | — | — |
| 2006-10-26 | $39.65 | $39.65 | 732,300 | — | — |
| 2006-10-25 | $41.27 | $41.27 | 1,225,600 | — | — |
| 2006-10-24 | $39.19 | $39.19 | 1,486,300 | — | — |
| 2006-10-23 | $42.33 | $42.33 | 2,555,200 | — | — |
| 2006-10-20 | $38.35 | $38.35 | 931,500 | — | — |
| 2006-10-19 | $38.40 | $38.40 | 4,584,200 | — | — |
| 2006-10-18 | $31.87 | $31.87 | 818,500 | — | — |
| 2006-10-17 | $31.62 | $31.62 | 637,600 | — | — |
| 2006-10-16 | $32.99 | $32.99 | 1,535,800 | — | — |
| 2006-10-13 | $31.14 | $31.14 | 809,300 | — | — |
| 2006-10-12 | $27.76 | $27.76 | 279,200 | — | — |
| 2006-10-11 | $27.50 | $27.50 | 465,600 | — | — |
| 2006-10-10 | $28.05 | $28.05 | 442,100 | — | — |
| 2006-10-09 | $28.89 | $28.89 | 394,500 | — | — |
| 2006-10-06 | $29.20 | $29.20 | 643,800 | — | — |
| 2006-10-05 | $30.92 | $30.92 | 662,200 | — | — |
| 2006-10-04 | $28.72 | $28.72 | 396,600 | — | — |
| 2006-10-03 | $28.09 | $28.09 | 995,700 | — | — |
| 2006-10-02 | $27.79 | $27.79 | 491,600 | — | — |
| 2006-09-29 | $29.99 | $29.99 | 436,400 | — | — |
| 2006-09-28 | $29.54 | $29.54 | 1,206,200 | — | — |
| 2006-09-27 | $30.95 | $30.95 | 245,400 | — | — |
| 2006-09-26 | $32.13 | $32.13 | 412,100 | — | — |
| 2006-09-25 | $32.10 | $32.10 | 1,172,100 | — | — |
| 2006-09-22 | $33.04 | $33.04 | 423,900 | — | — |
| 2006-09-21 | $33.94 | $33.94 | 960,800 | — | — |
| 2006-09-20 | $36.30 | $36.30 | 557,400 | — | — |
| 2006-09-19 | $35.79 | $35.79 | 1,143,500 | — | — |
| 2006-09-18 | $38.43 | $38.43 | 1,272,400 | — | — |
| 2006-09-15 | $34.79 | $34.79 | 494,600 | — | — |
| 2006-09-14 | $33.98 | $33.98 | 213,700 | — | — |
| 2006-09-13 | $34.05 | $34.05 | 753,100 | — | — |
| 2006-09-12 | $33.59 | $33.59 | 1,384,700 | — | — |
| 2006-09-11 | $36.85 | $36.85 | 936,600 | — | — |
| 2006-09-08 | $36.79 | $36.79 | 1,780,100 | — | — |
| 2006-09-07 | $37.13 | $37.13 | 3,053,300 | — | — |
| 2006-09-06 | $31.47 | $31.47 | 2,451,000 | — | — |
| 2006-09-05 | $34.01 | $34.01 | 958,900 | — | — |
| 2006-09-01 | $28.61 | $28.61 | 136,200 | — | — |
| 2006-08-31 | $28.88 | $28.88 | 319,200 | — | — |
| 2006-08-30 | $27.84 | $27.84 | 352,600 | — | — |
| 2006-08-29 | $27.15 | $27.15 | 406,400 | — | — |
| 2006-08-28 | $27.90 | $27.90 | 1,014,500 | — | — |
| 2006-08-25 | $26.79 | $26.79 | 1,549,000 | — | — |
| 2006-08-24 | $30.16 | $30.16 | 825,300 | — | — |
| 2006-08-23 | $30.90 | $30.90 | 1,197,600 | — | — |
| 2006-08-22 | $27.70 | $27.70 | 424,100 | — | — |
| 2006-08-21 | $26.80 | $26.80 | 666,100 | — | — |
| 2006-08-18 | $27.69 | $27.69 | 969,400 | — | — |
| 2006-08-17 | $24.40 | $24.40 | 716,100 | — | — |
| 2006-08-16 | $21.55 | $21.55 | 199,700 | — | — |
| 2006-08-15 | $20.70 | $20.70 | 150,700 | — | — |
| 2006-08-14 | $20.12 | $20.12 | 170,000 | — | — |
| 2006-08-11 | $19.03 | $19.03 | 43,300 | — | — |
| 2006-08-10 | $19.57 | $19.57 | 114,100 | — | — |
| 2006-08-09 | $18.68 | $18.68 | 172,900 | — | — |
| 2006-08-08 | $20.00 | $20.00 | 136,500 | — | — |
| 2006-08-07 | $21.22 | $21.22 | 207,400 | — | — |
| 2006-08-04 | $21.60 | $21.60 | 156,000 | — | — |
| 2006-08-03 | $21.49 | $21.49 | 223,200 | — | — |
| 2006-08-02 | $21.00 | $21.00 | 293,300 | — | — |
| 2006-08-01 | $19.96 | $19.96 | 497,200 | — | — |
| 2006-07-31 | $21.56 | $21.56 | 703,300 | — | — |
| 2006-07-28 | $17.08 | $17.08 | 42,400 | — | — |
| 2006-07-27 | $16.70 | $16.70 | 39,100 | — | — |
| 2006-07-26 | $16.64 | $16.64 | 36,300 | — | — |
| 2006-07-25 | $16.34 | $16.34 | 68,100 | — | — |
| 2006-07-24 | $16.38 | $16.38 | 50,300 | — | — |
| 2006-07-21 | $15.76 | $15.76 | 70,300 | — | — |
| 2006-07-20 | $15.76 | $15.76 | 169,400 | — | — |
| 2006-07-19 | $15.65 | $15.65 | 70,300 | — | — |
| 2006-07-18 | $14.91 | $14.91 | 46,600 | — | — |
| 2006-07-17 | $15.36 | $15.36 | 102,200 | — | — |
| 2006-07-14 | $16.53 | $16.53 | 48,000 | — | — |
| 2006-07-13 | $17.00 | $17.00 | 96,900 | — | — |
| 2006-07-12 | $17.12 | $17.12 | 89,700 | — | — |
| 2006-07-11 | $16.22 | $16.22 | 79,700 | — | — |
| 2006-07-10 | $16.33 | $16.33 | 511,300 | — | — |
| 2006-07-07 | $14.77 | $14.77 | 30,700 | — | — |
| 2006-07-06 | $14.53 | $14.53 | 14,300 | — | — |
| 2006-07-05 | $14.50 | $14.50 | 26,800 | — | — |
| 2006-07-03 | $14.51 | $14.51 | 4,400 | — | — |
| 2006-06-30 | $14.37 | $14.37 | 33,600 | — | — |
| 2006-06-29 | $14.89 | $14.89 | 69,200 | — | — |
| 2006-06-28 | $14.25 | $14.25 | 72,300 | — | — |
| 2006-06-27 | $13.39 | $13.39 | 24,300 | — | — |
| 2006-06-26 | $13.71 | $13.71 | 19,000 | — | — |
| 2006-06-23 | $13.69 | $13.69 | 41,200 | — | — |
| 2006-06-22 | $13.50 | $13.50 | 29,800 | — | — |
| 2006-06-21 | $13.50 | $13.50 | 7,600 | — | — |
| 2006-06-20 | $13.51 | $13.51 | 13,000 | — | — |
| 2006-06-19 | $13.50 | $13.50 | 34,700 | — | — |
| 2006-06-16 | $13.49 | $13.49 | 14,100 | — | — |
| 2006-06-15 | $13.67 | $13.67 | 23,300 | — | — |
| 2006-06-14 | $13.11 | $13.11 | 22,100 | — | — |
| 2006-06-13 | $13.06 | $13.06 | 143,300 | — | — |
| 2006-06-12 | $13.95 | $13.95 | 28,500 | — | — |
| 2006-06-09 | $13.96 | $13.96 | 20,400 | — | — |
| 2006-06-08 | $14.03 | $14.03 | 35,900 | — | — |
| 2006-06-07 | $14.00 | $14.00 | 24,800 | — | — |
| 2006-06-06 | $14.09 | $14.09 | 33,900 | — | — |
| 2006-06-05 | $14.20 | $14.20 | 30,900 | — | — |
| 2006-06-02 | $14.64 | $14.64 | 20,100 | — | — |
| 2006-06-01 | $14.79 | $14.79 | 26,800 | — | — |
| 2006-05-31 | $14.55 | $14.55 | 21,500 | — | — |
| 2006-05-30 | $14.72 | $14.72 | 30,700 | — | — |
| 2006-05-26 | $14.31 | $14.31 | 40,600 | — | — |
| 2006-05-25 | $13.76 | $13.76 | 37,400 | — | — |
| 2006-05-24 | $13.70 | $13.70 | 36,300 | — | — |
| 2006-05-23 | $13.82 | $13.82 | 17,000 | — | — |
| 2006-05-22 | $13.96 | $13.96 | 63,300 | — | — |
| 2006-05-19 | $14.16 | $14.16 | 26,100 | — | — |
| 2006-05-18 | $14.11 | $14.11 | 46,000 | — | — |
| 2006-05-17 | $14.69 | $14.69 | 33,300 | — | — |
| 2006-05-16 | $14.98 | $14.98 | 43,300 | — | — |
| 2006-05-15 | $15.05 | $15.05 | 25,500 | — | — |
| 2006-05-12 | $15.29 | $15.29 | 20,400 | — | — |
| 2006-05-11 | $15.54 | $15.54 | 56,300 | — | — |
| 2006-05-10 | $15.51 | $15.51 | 62,300 | — | — |
| 2006-05-09 | $15.67 | $15.67 | 73,900 | — | — |
| 2006-05-08 | $16.26 | $16.26 | 35,500 | — | — |
| 2006-05-05 | $16.85 | $16.85 | 44,300 | — | — |
| 2006-05-04 | $16.88 | $16.88 | 112,400 | — | — |
| 2006-05-03 | $16.95 | $16.95 | 80,100 | — | — |
| 2006-05-02 | $16.03 | $16.03 | 35,000 | — | — |
| 2006-05-01 | $16.12 | $16.12 | 39,200 | — | — |
| 2006-04-28 | $16.63 | $16.63 | 23,500 | — | — |
| 2006-04-27 | $17.05 | $17.05 | 23,500 | — | — |
| 2006-04-26 | $17.10 | $17.10 | 84,700 | — | — |
| 2006-04-25 | $16.32 | $16.32 | 37,700 | — | — |
| 2006-04-24 | $16.59 | $16.59 | 16,900 | — | — |
| 2006-04-21 | $16.56 | $16.56 | 97,600 | — | — |
| 2006-04-20 | $17.01 | $17.01 | 109,800 | — | — |
| 2006-04-19 | $15.76 | $15.76 | 24,400 | — | — |
| 2006-04-18 | $15.84 | $15.84 | 55,600 | — | — |
| 2006-04-17 | $15.63 | $15.63 | 18,100 | — | — |
| 2006-04-13 | $15.76 | $15.76 | 20,700 | — | — |
| 2006-04-12 | $15.94 | $15.94 | 19,100 | — | — |
| 2006-04-11 | $15.90 | $15.90 | 21,700 | — | — |
| 2006-04-10 | $15.89 | $15.89 | 38,800 | — | — |
| 2006-04-07 | $16.11 | $16.11 | 29,400 | — | — |
| 2006-04-06 | $15.85 | $15.85 | 18,300 | — | — |
| 2006-04-05 | $16.14 | $16.14 | 19,300 | — | — |
| 2006-04-04 | $16.00 | $16.00 | 71,800 | — | — |
| 2006-04-03 | $15.64 | $15.64 | 30,800 | — | — |
| 2006-03-31 | $16.02 | $16.02 | 38,600 | — | — |
| 2006-03-30 | $16.03 | $16.03 | 23,900 | — | — |
| 2006-03-29 | $16.25 | $16.25 | 54,000 | — | — |
| 2006-03-28 | $16.00 | $16.00 | 38,800 | — | — |
| 2006-03-27 | $15.84 | $15.84 | 36,700 | — | — |
| 2006-03-24 | $15.50 | $15.50 | 37,200 | — | — |
| 2006-03-23 | $15.30 | $15.30 | 21,400 | — | — |
| 2006-03-22 | $15.35 | $15.35 | 33,500 | — | — |
| 2006-03-21 | $15.55 | $15.55 | 8,400 | — | — |
| 2006-03-20 | $15.62 | $15.62 | 30,300 | — | — |
| 2006-03-17 | $15.17 | $15.17 | 26,100 | — | — |
| 2006-03-16 | $15.25 | $15.25 | 30,200 | — | — |
| 2006-03-15 | $15.35 | $15.35 | 66,600 | — | — |
| 2006-03-14 | $14.73 | $14.73 | 40,000 | — | — |
| 2006-03-13 | $15.00 | $15.00 | 84,800 | — | — |
| 2006-03-10 | $15.53 | $15.53 | 31,000 | — | — |
| 2006-03-09 | $15.85 | $15.85 | 47,000 | — | — |
| 2006-03-08 | $15.88 | $15.88 | 96,200 | — | — |
| 2006-03-07 | $16.08 | $16.08 | 95,400 | — | — |
| 2006-03-06 | $17.62 | $17.62 | 79,800 | — | — |
| 2006-03-03 | $17.47 | $17.47 | 105,000 | — | — |
| 2006-03-02 | $16.86 | $16.86 | 32,500 | — | — |
| 2006-03-01 | $16.69 | $16.69 | 73,400 | — | — |
| 2006-02-28 | $16.58 | $16.58 | 42,100 | — | — |
| 2006-02-27 | $16.40 | $16.40 | 35,300 | — | — |
| 2006-02-24 | $16.40 | $16.40 | 42,500 | — | — |
| 2006-02-23 | $16.30 | $16.30 | 27,900 | — | — |
| 2006-02-22 | $16.29 | $16.29 | 33,700 | — | — |
| 2006-02-21 | $16.26 | $16.26 | 77,100 | — | — |
| 2006-02-17 | $16.10 | $16.10 | 53,700 | — | — |
| 2006-02-16 | $16.47 | $16.47 | 53,900 | — | — |
| 2006-02-15 | $15.95 | $15.95 | 41,700 | — | — |
| 2006-02-14 | $15.96 | $15.96 | 76,600 | — | — |
| 2006-02-13 | $15.48 | $15.48 | 109,400 | — | — |
| 2006-02-10 | $16.37 | $16.37 | 61,600 | — | — |
| 2006-02-09 | $16.70 | $16.70 | 40,300 | — | — |
| 2006-02-08 | $16.75 | $16.75 | 55,300 | — | — |
| 2006-02-07 | $16.65 | $16.65 | 96,600 | — | — |
| 2006-02-06 | $17.13 | $17.13 | 65,200 | — | — |
| 2006-02-03 | $17.60 | $17.60 | 56,300 | — | — |
| 2006-02-02 | $17.67 | $17.67 | 131,100 | — | — |
| 2006-02-01 | $18.16 | $18.16 | 193,500 | — | — |
| 2006-01-31 | $16.90 | $16.90 | 45,900 | — | — |
| 2006-01-30 | $16.85 | $16.85 | 116,200 | — | — |
| 2006-01-27 | $16.60 | $16.60 | 45,400 | — | — |
| 2006-01-26 | $16.61 | $16.61 | 55,700 | — | — |
| 2006-01-25 | $16.32 | $16.32 | 86,300 | — | — |
| 2006-01-24 | $16.43 | $16.43 | 89,600 | — | — |
| 2006-01-23 | $15.86 | $15.86 | 82,500 | — | — |
| 2006-01-20 | $16.08 | $16.08 | 105,800 | — | — |
| 2006-01-19 | $16.36 | $16.36 | 293,300 | — | — |
| 2006-01-18 | $16.72 | $16.72 | 98,200 | — | — |
| 2006-01-17 | $16.58 | $16.58 | 54,500 | — | — |
| 2006-01-13 | $16.33 | $16.33 | 45,000 | — | — |
| 2006-01-12 | $16.25 | $16.25 | 118,800 | — | — |
| 2006-01-11 | $16.85 | $16.85 | 67,700 | — | — |
| 2006-01-10 | $16.43 | $16.43 | 71,300 | — | — |
| 2006-01-09 | $16.64 | $16.64 | 88,200 | — | — |
| 2006-01-06 | $16.39 | $16.39 | 113,300 | — | — |
| 2006-01-05 | $16.75 | $16.75 | 378,300 | — | — |
| 2006-01-04 | $15.41 | $15.41 | 119,000 | — | — |
| 2006-01-03 | $14.84 | $14.84 | 34,900 | — | — |