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
- 1994-10-18 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 | $26.84 | $68.53 | 401,964 | — | — |
| 2006-12-28 | $26.96 | $68.83 | 301,241 | — | — |
| 2006-12-27 | $27.10 | $68.89 | 307,949 | — | — |
| 2006-12-26 | $26.66 | $67.76 | 236,947 | — | — |
| 2006-12-22 | $26.34 | $66.94 | 253,666 | — | — |
| 2006-12-21 | $26.50 | $67.36 | 400,622 | — | — |
| 2006-12-20 | $26.80 | $68.12 | 306,504 | — | — |
| 2006-12-19 | $26.61 | $67.63 | 538,291 | — | — |
| 2006-12-18 | $26.76 | $68.03 | 579,984 | — | — |
| 2006-12-15 | $27.30 | $69.38 | 757,282 | — | — |
| 2006-12-14 | $27.12 | $68.94 | 486,898 | — | — |
| 2006-12-13 | $27.28 | $69.33 | 470,282 | — | — |
| 2006-12-12 | $27.15 | $69.01 | 400,622 | — | — |
| 2006-12-11 | $27.27 | $69.31 | 331,582 | — | — |
| 2006-12-08 | $27.09 | $68.86 | 317,546 | — | — |
| 2006-12-07 | $26.95 | $68.49 | 379,363 | — | — |
| 2006-12-06 | $27.26 | $69.28 | 683,494 | — | — |
| 2006-12-05 | $27.22 | $69.18 | 850,471 | — | — |
| 2006-12-04 | $27.18 | $69.09 | 699,077 | — | — |
| 2006-12-01 | $26.76 | $68.03 | 682,771 | — | — |
| 2006-11-30 | $26.61 | $67.63 | 1,371,115 | — | — |
| 2006-11-29 | $26.26 | $66.75 | 612,492 | — | — |
| 2006-11-28 | $25.97 | $65.70 | 410,014 | — | — |
| 2006-11-27 | $25.86 | $65.43 | 824,052 | — | — |
| 2006-11-24 | $26.68 | $67.49 | 115,068 | — | — |
| 2006-11-22 | $26.59 | $67.27 | 434,162 | — | — |
| 2006-11-21 | $26.88 | $68.00 | 600,727 | — | — |
| 2006-11-20 | $26.44 | $66.90 | 755,424 | — | — |
| 2006-11-17 | $25.90 | $65.52 | 396,804 | — | — |
| 2006-11-16 | $25.99 | $65.75 | 889,997 | — | — |
| 2006-11-15 | $25.90 | $65.52 | 692,369 | — | — |
| 2006-11-14 | $25.78 | $65.23 | 674,825 | — | — |
| 2006-11-13 | $25.51 | $64.54 | 463,678 | — | — |
| 2006-11-10 | $25.63 | $64.84 | 393,708 | — | — |
| 2006-11-09 | $25.54 | $64.62 | 688,344 | — | — |
| 2006-11-08 | $25.53 | $64.59 | 605,268 | — | — |
| 2006-11-07 | $25.44 | $64.35 | 498,559 | — | — |
| 2006-11-06 | $25.50 | $64.52 | 553,358 | — | — |
| 2006-11-03 | $25.39 | $64.23 | 933,547 | — | — |
| 2006-11-02 | $25.35 | $64.13 | 866,261 | — | — |
| 2006-11-01 | $25.49 | $64.50 | 740,254 | — | — |
| 2006-10-31 | $25.58 | $64.72 | 810,326 | — | — |
| 2006-10-30 | $25.58 | $64.72 | 754,392 | — | — |
| 2006-10-27 | $25.31 | $63.72 | 495,463 | — | — |
| 2006-10-26 | $25.56 | $64.35 | 425,803 | — | — |
| 2006-10-25 | $25.47 | $64.11 | 496,805 | — | — |
| 2006-10-24 | $25.39 | $63.92 | 418,992 | — | — |
| 2006-10-23 | $25.55 | $64.33 | 703,824 | — | — |
| 2006-10-20 | $25.47 | $64.11 | 664,505 | — | — |
| 2006-10-19 | $25.54 | $64.31 | 1,321,786 | — | — |
| 2006-10-18 | $25.21 | $63.48 | 3,223,452 | — | — |
| 2006-10-17 | $25.58 | $64.40 | 1,147,584 | — | — |
| 2006-10-16 | $25.32 | $63.74 | 597,528 | — | — |
| 2006-10-13 | $24.85 | $62.57 | 521,779 | — | — |
| 2006-10-12 | $24.41 | $61.45 | 578,642 | — | — |
| 2006-10-11 | $24.22 | $60.96 | 375,029 | — | — |
| 2006-10-10 | $24.22 | $60.99 | 1,386,698 | — | — |
| 2006-10-09 | $24.60 | $61.94 | 224,873 | — | — |
| 2006-10-06 | $24.30 | $61.18 | 581,016 | — | — |
| 2006-10-05 | $24.61 | $61.96 | 348,919 | — | — |
| 2006-10-04 | $24.38 | $61.38 | 381,943 | — | — |
| 2006-10-03 | $24.03 | $60.50 | 319,920 | — | — |
| 2006-10-02 | $23.87 | $60.09 | 329,827 | — | — |
| 2006-09-29 | $23.94 | $60.28 | 322,397 | — | — |
| 2006-09-28 | $23.95 | $60.31 | 316,205 | — | — |
| 2006-09-27 | $24.30 | $60.88 | 413,626 | — | — |
| 2006-09-26 | $24.06 | $60.27 | 314,244 | — | — |
| 2006-09-25 | $24.04 | $60.22 | 336,432 | — | — |
| 2006-09-22 | $23.99 | $60.10 | 301,241 | — | — |
| 2006-09-21 | $23.93 | $59.95 | 384,626 | — | — |
| 2006-09-20 | $24.22 | $60.66 | 514,039 | — | — |
| 2006-09-19 | $24.12 | $60.41 | 560,376 | — | — |
| 2006-09-18 | $23.91 | $59.88 | 404,647 | — | — |
| 2006-09-15 | $23.93 | $59.95 | 732,204 | — | — |
| 2006-09-14 | $23.82 | $59.66 | 589,685 | — | — |
| 2006-09-13 | $23.86 | $59.76 | 504,854 | — | — |
| 2006-09-12 | $23.82 | $59.66 | 646,032 | — | — |
| 2006-09-11 | $23.72 | $59.42 | 722,503 | — | — |
| 2006-09-08 | $23.85 | $59.74 | 2,558,844 | — | — |
| 2006-09-07 | $23.57 | $59.03 | 553,152 | — | — |
| 2006-09-06 | $24.00 | $60.12 | 628,591 | — | — |
| 2006-09-05 | $23.98 | $60.08 | 281,839 | — | — |
| 2006-09-01 | $23.63 | $59.20 | 273,067 | — | — |
| 2006-08-31 | $23.83 | $59.69 | 569,767 | — | — |
| 2006-08-30 | $23.88 | $59.81 | 496,495 | — | — |
| 2006-08-29 | $23.93 | $59.65 | 373,894 | — | — |
| 2006-08-28 | $23.73 | $59.14 | 396,391 | — | — |
| 2006-08-25 | $23.60 | $58.83 | 491,851 | — | — |
| 2006-08-24 | $23.61 | $58.85 | 637,776 | — | — |
| 2006-08-23 | $23.31 | $58.10 | 469,973 | — | — |
| 2006-08-22 | $23.31 | $58.10 | 413,110 | — | — |
| 2006-08-21 | $23.07 | $57.50 | 359,962 | — | — |
| 2006-08-18 | $22.94 | $57.16 | 335,400 | — | — |
| 2006-08-17 | $22.97 | $57.26 | 447,372 | — | — |
| 2006-08-16 | $23.10 | $57.57 | 356,040 | — | — |
| 2006-08-15 | $23.02 | $57.38 | 334,678 | — | — |
| 2006-08-14 | $22.77 | $56.75 | 310,735 | — | — |
| 2006-08-11 | $22.43 | $55.91 | 224,460 | — | — |
| 2006-08-10 | $22.60 | $56.32 | 362,232 | — | — |
| 2006-08-09 | $22.41 | $55.86 | 465,226 | — | — |
| 2006-08-08 | $22.38 | $55.79 | 421,985 | — | — |
| 2006-08-07 | $22.88 | $57.02 | 432,614 | — | — |
| 2006-08-04 | $22.97 | $57.24 | 552,326 | — | — |
| 2006-08-03 | $22.58 | $56.27 | 318,578 | — | — |
| 2006-08-02 | $22.34 | $55.67 | 334,574 | — | — |
| 2006-08-01 | $22.25 | $55.45 | 439,838 | — | — |
| 2006-07-31 | $22.17 | $55.26 | 379,776 | — | — |
| 2006-07-28 | $22.42 | $55.88 | 285,038 | — | — |
| 2006-07-27 | $22.11 | $54.83 | 349,229 | — | — |
| 2006-07-26 | $22.34 | $55.38 | 413,522 | — | — |
| 2006-07-25 | $22.23 | $55.11 | 492,574 | — | — |
| 2006-07-24 | $21.86 | $54.20 | 350,777 | — | — |
| 2006-07-21 | $21.34 | $52.90 | 380,498 | — | — |
| 2006-07-20 | $21.83 | $54.13 | 417,547 | — | — |
| 2006-07-19 | $22.10 | $54.80 | 488,446 | — | — |
| 2006-07-18 | $21.61 | $53.58 | 502,997 | — | — |
| 2006-07-17 | $21.03 | $52.13 | 604,752 | — | — |
| 2006-07-14 | $21.30 | $52.81 | 453,254 | — | — |
| 2006-07-13 | $21.42 | $53.12 | 392,573 | — | — |
| 2006-07-12 | $21.91 | $54.32 | 461,407 | — | — |
| 2006-07-11 | $21.82 | $54.10 | 302,789 | — | — |
| 2006-07-10 | $21.74 | $53.91 | 298,970 | — | — |
| 2006-07-07 | $21.51 | $53.34 | 554,494 | — | — |
| 2006-07-06 | $21.60 | $53.55 | 381,324 | — | — |
| 2006-07-05 | $21.60 | $53.55 | 454,596 | — | — |
| 2006-07-03 | $21.61 | $53.58 | 576,785 | — | — |
| 2006-06-30 | $21.22 | $52.61 | 4,022,014 | — | — |
| 2006-06-29 | $21.73 | $53.89 | 364,399 | — | — |
| 2006-06-28 | $21.48 | $52.98 | 401,138 | — | — |
| 2006-06-27 | $21.01 | $51.81 | 358,723 | — | — |
| 2006-06-26 | $21.05 | $51.90 | 323,222 | — | — |
| 2006-06-23 | $20.64 | $50.90 | 346,339 | — | — |
| 2006-06-22 | $20.83 | $51.38 | 302,376 | — | — |
| 2006-06-21 | $21.09 | $52.00 | 326,318 | — | — |
| 2006-06-20 | $21.19 | $52.26 | 279,156 | — | — |
| 2006-06-19 | $21.19 | $52.26 | 269,352 | — | — |
| 2006-06-16 | $21.41 | $52.81 | 219,506 | — | — |
| 2006-06-15 | $21.41 | $52.81 | 305,885 | — | — |
| 2006-06-14 | $21.26 | $52.43 | 301,034 | — | — |
| 2006-06-13 | $21.32 | $52.57 | 355,214 | — | — |
| 2006-06-12 | $21.67 | $53.43 | 200,621 | — | — |
| 2006-06-09 | $22.09 | $54.49 | 209,083 | — | — |
| 2006-06-08 | $21.85 | $53.89 | 316,205 | — | — |
| 2006-06-07 | $21.90 | $54.01 | 295,462 | — | — |
| 2006-06-06 | $21.75 | $53.65 | 318,991 | — | — |
| 2006-06-05 | $21.91 | $54.03 | 351,706 | — | — |
| 2006-06-02 | $21.76 | $53.67 | 204,233 | — | — |
| 2006-06-01 | $21.59 | $53.24 | 353,357 | — | — |
| 2006-05-31 | $21.16 | $52.19 | 388,238 | — | — |
| 2006-05-30 | $21.13 | $52.12 | 286,380 | — | — |
| 2006-05-26 | $21.62 | $53.04 | 214,140 | — | — |
| 2006-05-25 | $21.49 | $52.73 | 481,841 | — | — |
| 2006-05-24 | $21.10 | $51.78 | 407,640 | — | — |
| 2006-05-23 | $21.08 | $51.70 | 224,357 | — | — |
| 2006-05-22 | $21.25 | $52.13 | 251,498 | — | — |
| 2006-05-19 | $21.22 | $52.06 | 308,052 | — | — |
| 2006-05-18 | $21.30 | $52.25 | 288,960 | — | — |
| 2006-05-17 | $21.23 | $52.08 | 271,313 | — | — |
| 2006-05-16 | $21.57 | $52.92 | 247,164 | — | — |
| 2006-05-15 | $21.69 | $53.20 | 324,770 | — | — |
| 2006-05-12 | $21.28 | $52.20 | 362,026 | — | — |
| 2006-05-11 | $21.57 | $52.92 | 238,495 | — | — |
| 2006-05-10 | $22.10 | $54.22 | 262,644 | — | — |
| 2006-05-09 | $22.18 | $54.41 | 419,714 | — | — |
| 2006-05-08 | $21.94 | $53.82 | 261,302 | — | — |
| 2006-05-05 | $21.88 | $53.68 | 309,497 | — | — |
| 2006-05-04 | $21.63 | $53.06 | 378,641 | — | — |
| 2006-05-03 | $21.61 | $53.01 | 222,396 | — | — |
| 2006-05-02 | $21.53 | $52.82 | 264,192 | — | — |
| 2006-05-01 | $21.53 | $52.82 | 330,962 | — | — |
| 2006-04-28 | $21.97 | $53.89 | 225,389 | — | — |
| 2006-04-27 | $21.89 | $53.70 | 312,386 | — | — |
| 2006-04-26 | $21.85 | $53.33 | 317,650 | — | — |
| 2006-04-25 | $21.94 | $53.54 | 343,553 | — | — |
| 2006-04-24 | $21.93 | $53.52 | 217,958 | — | — |
| 2006-04-21 | $22.09 | $53.92 | 233,232 | — | — |
| 2006-04-20 | $22.10 | $53.94 | 278,434 | — | — |
| 2006-04-19 | $22.09 | $53.92 | 232,200 | — | — |
| 2006-04-18 | $21.89 | $53.42 | 316,411 | — | — |
| 2006-04-17 | $21.24 | $51.84 | 267,494 | — | — |
| 2006-04-13 | $21.41 | $52.24 | 247,990 | — | — |
| 2006-04-12 | $21.65 | $52.83 | 286,174 | — | — |
| 2006-04-11 | $21.66 | $52.85 | 235,296 | — | — |
| 2006-04-10 | $21.79 | $53.19 | 268,939 | — | — |
| 2006-04-07 | $22.14 | $54.04 | 240,869 | — | — |
| 2006-04-06 | $22.55 | $55.03 | 361,303 | — | — |
| 2006-04-05 | $22.52 | $54.96 | 713,834 | — | — |
| 2006-04-04 | $22.58 | $55.10 | 566,981 | — | — |
| 2006-04-03 | $22.85 | $55.76 | 379,673 | — | — |
| 2006-03-31 | $23.46 | $57.25 | 683,081 | — | — |
| 2006-03-30 | $23.27 | $56.78 | 802,793 | — | — |
| 2006-03-29 | $23.49 | $57.05 | 463,781 | — | — |
| 2006-03-28 | $23.42 | $56.88 | 463,987 | — | — |
| 2006-03-27 | $23.37 | $56.76 | 850,678 | — | — |
| 2006-03-24 | $23.26 | $56.48 | 2,181,854 | — | — |
| 2006-03-23 | $23.63 | $57.40 | 256,865 | — | — |
| 2006-03-22 | $23.49 | $57.05 | 153,046 | — | — |
| 2006-03-21 | $23.30 | $56.60 | 176,885 | — | — |
| 2006-03-20 | $23.66 | $57.47 | 254,285 | — | — |
| 2006-03-17 | $24.16 | $58.67 | 197,112 | — | — |
| 2006-03-16 | $23.87 | $57.97 | 401,654 | — | — |
| 2006-03-15 | $23.69 | $57.54 | 259,445 | — | — |
| 2006-03-14 | $23.27 | $56.51 | 246,442 | — | — |
| 2006-03-13 | $23.16 | $56.25 | 376,680 | — | — |
| 2006-03-10 | $23.12 | $56.15 | 467,909 | — | — |
| 2006-03-09 | $22.87 | $55.54 | 244,378 | — | — |
| 2006-03-08 | $22.64 | $54.98 | 309,497 | — | — |
| 2006-03-07 | $22.43 | $54.48 | 277,608 | — | — |
| 2006-03-06 | $22.47 | $54.58 | 311,561 | — | — |
| 2006-03-03 | $22.19 | $53.89 | 273,996 | — | — |
| 2006-03-02 | $22.53 | $54.72 | 196,802 | — | — |
| 2006-03-01 | $22.53 | $54.72 | 285,451 | — | — |
| 2006-02-28 | $22.34 | $54.25 | 217,133 | — | — |
| 2006-02-27 | $22.43 | $54.48 | 233,335 | — | — |
| 2006-02-24 | $22.57 | $54.54 | 256,865 | — | — |
| 2006-02-23 | $22.83 | $55.17 | 246,751 | — | — |
| 2006-02-22 | $23.05 | $55.71 | 242,417 | — | — |
| 2006-02-21 | $22.75 | $54.98 | 309,703 | — | — |
| 2006-02-17 | $22.74 | $54.96 | 419,405 | — | — |
| 2006-02-16 | $22.35 | $54.02 | 203,717 | — | — |
| 2006-02-15 | $22.23 | $53.72 | 167,494 | — | — |
| 2006-02-14 | $22.15 | $53.53 | 239,837 | — | — |
| 2006-02-13 | $22.06 | $53.32 | 138,701 | — | — |
| 2006-02-10 | $22.07 | $53.34 | 121,363 | — | — |
| 2006-02-09 | $22.04 | $53.27 | 158,206 | — | — |
| 2006-02-08 | $22.01 | $53.18 | 233,232 | — | — |
| 2006-02-07 | $22.07 | $53.34 | 207,638 | — | — |
| 2006-02-06 | $22.14 | $53.51 | 184,006 | — | — |
| 2006-02-03 | $22.04 | $53.27 | 197,215 | — | — |
| 2006-02-02 | $22.40 | $54.14 | 191,642 | — | — |
| 2006-02-01 | $22.54 | $54.47 | 275,957 | — | — |
| 2006-01-31 | $22.57 | $54.54 | 240,353 | — | — |
| 2006-01-30 | $22.48 | $54.33 | 208,258 | — | — |
| 2006-01-27 | $22.75 | $54.71 | 228,485 | — | — |
| 2006-01-26 | $22.39 | $53.85 | 333,749 | — | — |
| 2006-01-25 | $22.38 | $53.83 | 252,634 | — | — |
| 2006-01-24 | $22.48 | $54.06 | 253,253 | — | — |
| 2006-01-23 | $22.37 | $53.80 | 255,523 | — | — |
| 2006-01-20 | $22.43 | $53.94 | 204,233 | — | — |
| 2006-01-19 | $22.75 | $54.71 | 234,161 | — | — |
| 2006-01-18 | $22.26 | $53.52 | 211,766 | — | — |
| 2006-01-17 | $22.38 | $53.83 | 348,300 | — | — |
| 2006-01-13 | $22.34 | $53.71 | 334,162 | — | — |
| 2006-01-12 | $22.43 | $53.94 | 377,815 | — | — |
| 2006-01-11 | $22.38 | $53.83 | 207,019 | — | — |
| 2006-01-10 | $22.32 | $53.66 | 284,213 | — | — |
| 2006-01-09 | $22.24 | $53.48 | 279,362 | — | — |
| 2006-01-06 | $21.76 | $52.34 | 234,883 | — | — |
| 2006-01-05 | $21.87 | $52.59 | 300,002 | — | — |
| 2006-01-04 | $21.46 | $51.61 | 231,994 | — | — |
| 2006-01-03 | $21.51 | $51.73 | 368,218 | — | — |