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
- 1995-06-12 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 | $25.17 | $25.17 | 485,100 | — | — |
| 2006-12-28 | $25.06 | $25.06 | 389,400 | — | — |
| 2006-12-27 | $24.88 | $24.88 | 357,400 | — | — |
| 2006-12-26 | $24.52 | $24.52 | 383,700 | — | — |
| 2006-12-22 | $24.44 | $24.44 | 557,500 | — | — |
| 2006-12-21 | $24.11 | $24.11 | 1,258,900 | — | — |
| 2006-12-20 | $24.85 | $24.85 | 956,300 | — | — |
| 2006-12-19 | $25.11 | $25.11 | 927,700 | — | — |
| 2006-12-18 | $24.38 | $24.38 | 1,569,200 | — | — |
| 2006-12-15 | $24.96 | $24.96 | 2,067,300 | — | — |
| 2006-12-14 | $25.75 | $25.75 | 884,100 | — | — |
| 2006-12-13 | $25.56 | $25.56 | 770,800 | — | — |
| 2006-12-12 | $25.59 | $25.59 | 880,200 | — | — |
| 2006-12-11 | $25.57 | $25.57 | 693,400 | — | — |
| 2006-12-08 | $25.29 | $25.29 | 1,273,500 | — | — |
| 2006-12-07 | $25.40 | $25.40 | 1,606,000 | — | — |
| 2006-12-06 | $24.96 | $24.96 | 1,133,700 | — | — |
| 2006-12-05 | $25.73 | $25.73 | 1,169,700 | — | — |
| 2006-12-04 | $25.95 | $25.95 | 955,700 | — | — |
| 2006-12-01 | $25.45 | $25.45 | 1,166,700 | — | — |
| 2006-11-30 | $25.94 | $25.94 | 2,058,600 | — | — |
| 2006-11-29 | $24.96 | $24.96 | 1,511,800 | — | — |
| 2006-11-28 | $24.50 | $24.50 | 1,880,800 | — | — |
| 2006-11-27 | $24.17 | $24.17 | 1,313,400 | — | — |
| 2006-11-24 | $24.02 | $24.02 | 804,600 | — | — |
| 2006-11-22 | $23.48 | $23.48 | 939,900 | — | — |
| 2006-11-21 | $23.21 | $23.21 | 1,067,700 | — | — |
| 2006-11-20 | $22.21 | $22.21 | 1,003,600 | — | — |
| 2006-11-17 | $22.44 | $22.44 | 1,090,200 | — | — |
| 2006-11-16 | $22.37 | $22.37 | 1,244,700 | — | — |
| 2006-11-15 | $23.20 | $23.20 | 1,481,300 | — | — |
| 2006-11-14 | $22.90 | $22.90 | 927,500 | — | — |
| 2006-11-13 | $22.88 | $22.88 | 1,086,900 | — | — |
| 2006-11-10 | $22.73 | $22.73 | 1,032,900 | — | — |
| 2006-11-09 | $23.14 | $23.14 | 2,248,600 | — | — |
| 2006-11-08 | $22.44 | $22.44 | 1,035,700 | — | — |
| 2006-11-07 | $22.24 | $22.24 | 915,400 | — | — |
| 2006-11-06 | $22.28 | $22.28 | 732,200 | — | — |
| 2006-11-03 | $22.37 | $22.37 | 1,020,700 | — | — |
| 2006-11-02 | $22.62 | $22.62 | 1,088,500 | — | — |
| 2006-11-01 | $22.30 | $22.30 | 1,767,200 | — | — |
| 2006-10-31 | $22.16 | $22.16 | 979,100 | — | — |
| 2006-10-30 | $21.57 | $21.57 | 782,800 | — | — |
| 2006-10-27 | $21.76 | $21.76 | 720,400 | — | — |
| 2006-10-26 | $21.81 | $21.81 | 1,068,700 | — | — |
| 2006-10-25 | $21.84 | $21.84 | 1,258,000 | — | — |
| 2006-10-24 | $21.29 | $21.29 | 1,608,700 | — | — |
| 2006-10-23 | $20.69 | $20.69 | 1,144,000 | — | — |
| 2006-10-20 | $20.11 | $20.11 | 1,112,500 | — | — |
| 2006-10-19 | $20.41 | $20.41 | 1,341,100 | — | — |
| 2006-10-18 | $19.60 | $19.60 | 1,154,600 | — | — |
| 2006-10-17 | $19.50 | $19.50 | 821,400 | — | — |
| 2006-10-16 | $19.50 | $19.50 | 1,575,300 | — | — |
| 2006-10-13 | $19.77 | $19.77 | 839,300 | — | — |
| 2006-10-12 | $19.30 | $19.30 | 837,100 | — | — |
| 2006-10-11 | $18.62 | $18.62 | 777,900 | — | — |
| 2006-10-10 | $18.85 | $18.85 | 905,900 | — | — |
| 2006-10-09 | $18.68 | $18.68 | 893,600 | — | — |
| 2006-10-06 | $19.03 | $19.03 | 1,245,200 | — | — |
| 2006-10-05 | $19.05 | $19.05 | 1,241,000 | — | — |
| 2006-10-04 | $18.28 | $18.28 | 2,064,100 | — | — |
| 2006-10-03 | $18.06 | $18.06 | 1,241,200 | — | — |
| 2006-10-02 | $19.33 | $19.33 | 649,300 | — | — |
| 2006-09-29 | $19.54 | $19.54 | 647,000 | — | — |
| 2006-09-28 | $19.67 | $19.67 | 780,800 | — | — |
| 2006-09-27 | $19.69 | $19.69 | 1,615,200 | — | — |
| 2006-09-26 | $19.09 | $19.09 | 926,100 | — | — |
| 2006-09-25 | $18.57 | $18.57 | 1,695,800 | — | — |
| 2006-09-22 | $18.80 | $18.80 | 1,372,400 | — | — |
| 2006-09-21 | $18.47 | $18.47 | 1,019,100 | — | — |
| 2006-09-20 | $18.53 | $18.53 | 1,106,400 | — | — |
| 2006-09-19 | $18.41 | $18.41 | 1,991,700 | — | — |
| 2006-09-18 | $19.52 | $19.52 | 969,800 | — | — |
| 2006-09-15 | $19.31 | $19.31 | 1,567,900 | — | — |
| 2006-09-14 | $19.31 | $19.31 | 1,514,000 | — | — |
| 2006-09-13 | $20.56 | $20.56 | 913,900 | — | — |
| 2006-09-12 | $20.36 | $20.36 | 1,633,100 | — | — |
| 2006-09-11 | $20.34 | $20.34 | 2,273,700 | — | — |
| 2006-09-08 | $21.94 | $21.94 | 1,593,700 | — | — |
| 2006-09-07 | $22.53 | $22.53 | 1,351,800 | — | — |
| 2006-09-06 | $23.41 | $23.41 | 1,469,200 | — | — |
| 2006-09-05 | $23.32 | $23.32 | 1,787,600 | — | — |
| 2006-09-01 | $23.03 | $23.03 | 1,301,200 | — | — |
| 2006-08-31 | $22.66 | $22.66 | 2,041,300 | — | — |
| 2006-08-30 | $21.28 | $21.28 | 893,000 | — | — |
| 2006-08-29 | $21.27 | $21.27 | 842,100 | — | — |
| 2006-08-28 | $20.87 | $20.87 | 512,900 | — | — |
| 2006-08-25 | $21.51 | $21.51 | 371,700 | — | — |
| 2006-08-24 | $21.36 | $21.36 | 925,900 | — | — |
| 2006-08-23 | $21.78 | $21.78 | 978,500 | — | — |
| 2006-08-22 | $21.71 | $21.71 | 859,400 | — | — |
| 2006-08-21 | $21.62 | $21.62 | 1,506,600 | — | — |
| 2006-08-18 | $20.22 | $20.22 | 1,524,900 | — | — |
| 2006-08-17 | $20.76 | $20.76 | 748,000 | — | — |
| 2006-08-16 | $21.13 | $21.13 | 743,500 | — | — |
| 2006-08-15 | $20.80 | $20.80 | 793,500 | — | — |
| 2006-08-14 | $20.42 | $20.42 | 646,000 | — | — |
| 2006-08-11 | $20.77 | $20.77 | 969,300 | — | — |
| 2006-08-10 | $21.03 | $21.03 | 1,096,900 | — | — |
| 2006-08-09 | $21.64 | $21.64 | 1,400,500 | — | — |
| 2006-08-08 | $20.95 | $20.95 | 1,303,400 | — | — |
| 2006-08-07 | $21.12 | $21.12 | 1,396,900 | — | — |
| 2006-08-04 | $20.37 | $20.37 | 1,593,400 | — | — |
| 2006-08-03 | $20.07 | $20.07 | 1,995,700 | — | — |
| 2006-08-02 | $20.49 | $20.49 | 2,760,500 | — | — |
| 2006-08-01 | $19.35 | $19.35 | 1,317,500 | — | — |
| 2006-07-31 | $18.96 | $18.96 | 1,006,800 | — | — |
| 2006-07-28 | $18.55 | $18.55 | 1,090,300 | — | — |
| 2006-07-27 | $17.88 | $17.88 | 1,722,600 | — | — |
| 2006-07-26 | $17.78 | $17.78 | 895,200 | — | — |
| 2006-07-25 | $17.32 | $17.32 | 1,324,100 | — | — |
| 2006-07-24 | $16.62 | $16.62 | 1,206,000 | — | — |
| 2006-07-21 | $16.28 | $16.28 | 1,228,400 | — | — |
| 2006-07-20 | $16.50 | $16.50 | 1,039,000 | — | — |
| 2006-07-19 | $17.26 | $17.26 | 1,380,100 | — | — |
| 2006-07-18 | $16.98 | $16.98 | 1,058,400 | — | — |
| 2006-07-17 | $17.23 | $17.23 | 809,900 | — | — |
| 2006-07-14 | $18.00 | $18.00 | 885,400 | — | — |
| 2006-07-13 | $17.92 | $17.92 | 1,159,300 | — | — |
| 2006-07-12 | $18.35 | $18.35 | 1,469,800 | — | — |
| 2006-07-11 | $18.33 | $18.33 | 1,125,600 | — | — |
| 2006-07-10 | $17.82 | $17.82 | 650,600 | — | — |
| 2006-07-07 | $17.95 | $17.95 | 685,000 | — | — |
| 2006-07-06 | $18.42 | $18.42 | 743,100 | — | — |
| 2006-07-05 | $18.38 | $18.38 | 1,130,900 | — | — |
| 2006-07-03 | $18.49 | $18.49 | 782,200 | — | — |
| 2006-06-30 | $17.99 | $17.99 | 1,516,100 | — | — |
| 2006-06-29 | $17.40 | $17.40 | 1,291,800 | — | — |
| 2006-06-28 | $16.41 | $16.41 | 717,300 | — | — |
| 2006-06-27 | $16.48 | $16.48 | 928,500 | — | — |
| 2006-06-26 | $17.00 | $17.00 | 915,500 | — | — |
| 2006-06-23 | $16.97 | $16.97 | 1,184,600 | — | — |
| 2006-06-22 | $16.72 | $16.72 | 1,055,800 | — | — |
| 2006-06-21 | $17.03 | $17.03 | 1,377,000 | — | — |
| 2006-06-20 | $16.40 | $16.40 | 1,288,400 | — | — |
| 2006-06-19 | $16.16 | $16.16 | 958,600 | — | — |
| 2006-06-16 | $16.68 | $16.68 | 1,431,200 | — | — |
| 2006-06-15 | $16.86 | $16.86 | 2,088,900 | — | — |
| 2006-06-14 | $15.98 | $15.98 | 2,005,400 | — | — |
| 2006-06-13 | $15.70 | $15.70 | 3,141,900 | — | — |
| 2006-06-12 | $16.55 | $16.55 | 1,457,000 | — | — |
| 2006-06-09 | $17.41 | $17.41 | 2,102,800 | — | — |
| 2006-06-08 | $17.48 | $17.48 | 3,776,200 | — | — |
| 2006-06-07 | $17.83 | $17.83 | 1,889,900 | — | — |
| 2006-06-06 | $18.13 | $18.13 | 2,008,200 | — | — |
| 2006-06-05 | $19.03 | $19.03 | 2,532,400 | — | — |
| 2006-06-02 | $18.78 | $18.78 | 1,329,400 | — | — |
| 2006-06-01 | $19.00 | $19.00 | 2,044,700 | — | — |
| 2006-05-31 | $19.24 | $19.24 | 2,197,600 | — | — |
| 2006-05-30 | $18.76 | $18.76 | 1,733,300 | — | — |
| 2006-05-26 | $18.81 | $18.81 | 910,300 | — | — |
| 2006-05-25 | $18.71 | $18.71 | 1,376,500 | — | — |
| 2006-05-24 | $18.17 | $18.17 | 2,121,700 | — | — |
| 2006-05-23 | $18.63 | $18.63 | 1,857,700 | — | — |
| 2006-05-22 | $18.81 | $18.81 | 1,956,700 | — | — |
| 2006-05-19 | $18.88 | $18.88 | 3,276,500 | — | — |
| 2006-05-18 | $18.90 | $18.90 | 2,139,400 | — | — |
| 2006-05-17 | $19.37 | $19.37 | 2,528,800 | — | — |
| 2006-05-16 | $19.79 | $19.79 | 2,661,400 | — | — |
| 2006-05-15 | $20.11 | $20.11 | 3,789,100 | — | — |
| 2006-05-12 | $20.70 | $20.70 | 2,436,600 | — | — |
| 2006-05-11 | $21.70 | $21.70 | 2,263,200 | — | — |
| 2006-05-10 | $22.15 | $22.15 | 2,515,700 | — | — |
| 2006-05-09 | $23.06 | $23.06 | 2,079,300 | — | — |
| 2006-05-08 | $21.86 | $21.86 | 1,822,100 | — | — |
| 2006-05-05 | $22.23 | $22.23 | 2,052,500 | — | — |
| 2006-05-04 | $22.55 | $22.55 | 2,275,700 | — | — |
| 2006-05-03 | $22.98 | $22.98 | 4,135,900 | — | — |
| 2006-05-02 | $24.17 | $24.17 | 5,633,500 | — | — |
| 2006-05-01 | $24.32 | $24.32 | 1,539,600 | — | — |
| 2006-04-28 | $24.80 | $24.80 | 2,100,500 | — | — |
| 2006-04-27 | $23.58 | $23.58 | 3,562,800 | — | — |
| 2006-04-26 | $24.43 | $24.43 | 1,416,900 | — | — |
| 2006-04-25 | $23.90 | $23.90 | 2,100,400 | — | — |
| 2006-04-24 | $23.82 | $23.82 | 2,131,200 | — | — |
| 2006-04-21 | $24.80 | $24.80 | 2,508,100 | — | — |
| 2006-04-20 | $23.71 | $23.71 | 5,739,600 | — | — |
| 2006-04-19 | $26.45 | $26.45 | 2,609,600 | — | — |
| 2006-04-18 | $25.95 | $25.95 | 1,872,100 | — | — |
| 2006-04-17 | $25.93 | $25.93 | 2,158,300 | — | — |
| 2006-04-13 | $25.32 | $25.32 | 1,688,800 | — | — |
| 2006-04-12 | $24.93 | $24.93 | 5,010,500 | — | — |
| 2006-04-11 | $23.88 | $23.88 | 2,162,100 | — | — |
| 2006-04-10 | $24.06 | $24.06 | 2,448,400 | — | — |
| 2006-04-07 | $24.64 | $24.64 | 2,056,000 | — | — |
| 2006-04-06 | $25.07 | $25.07 | 2,852,700 | — | — |
| 2006-04-05 | $25.62 | $25.62 | 1,500,700 | — | — |
| 2006-04-04 | $25.61 | $25.61 | 1,614,300 | — | — |
| 2006-04-03 | $25.00 | $25.00 | 1,900,200 | — | — |
| 2006-03-31 | $25.40 | $25.40 | 2,308,800 | — | — |
| 2006-03-30 | $26.34 | $26.34 | 3,067,500 | — | — |
| 2006-03-29 | $26.45 | $26.45 | 2,042,300 | — | — |
| 2006-03-28 | $25.64 | $25.64 | 1,892,300 | — | — |
| 2006-03-27 | $26.38 | $26.38 | 3,423,900 | — | — |
| 2006-03-24 | $25.60 | $25.60 | 2,609,100 | — | — |
| 2006-03-23 | $24.73 | $24.73 | 1,617,500 | — | — |
| 2006-03-22 | $23.94 | $23.94 | 1,381,600 | — | — |
| 2006-03-21 | $23.74 | $23.74 | 2,730,700 | — | — |
| 2006-03-20 | $23.48 | $23.48 | 700,300 | — | — |
| 2006-03-17 | $23.93 | $23.93 | 839,800 | — | — |
| 2006-03-16 | $23.72 | $23.72 | 1,162,200 | — | — |
| 2006-03-15 | $23.73 | $23.73 | 1,842,100 | — | — |
| 2006-03-14 | $23.14 | $23.14 | 788,300 | — | — |
| 2006-03-13 | $22.87 | $22.87 | 874,300 | — | — |
| 2006-03-10 | $22.90 | $22.90 | 1,337,900 | — | — |
| 2006-03-09 | $22.24 | $22.24 | 1,344,100 | — | — |
| 2006-03-08 | $22.36 | $22.36 | 2,353,300 | — | — |
| 2006-03-07 | $23.79 | $23.79 | 1,494,400 | — | — |
| 2006-03-06 | $23.85 | $23.85 | 2,382,700 | — | — |
| 2006-03-03 | $24.99 | $24.99 | 2,347,900 | — | — |
| 2006-03-02 | $24.94 | $24.94 | 2,840,300 | — | — |
| 2006-03-01 | $22.45 | $22.45 | 1,006,900 | — | — |
| 2006-02-28 | $22.15 | $22.15 | 1,129,500 | — | — |
| 2006-02-27 | $22.63 | $22.63 | 1,032,300 | — | — |
| 2006-02-24 | $23.39 | $23.39 | 999,200 | — | — |
| 2006-02-23 | $22.94 | $22.94 | 1,053,500 | — | — |
| 2006-02-22 | $23.72 | $23.72 | 1,408,000 | — | — |
| 2006-02-21 | $24.02 | $24.02 | 1,892,700 | — | — |
| 2006-02-17 | $22.83 | $22.83 | 1,285,200 | — | — |
| 2006-02-16 | $22.34 | $22.34 | 1,470,600 | — | — |
| 2006-02-15 | $21.64 | $21.64 | 1,401,400 | — | — |
| 2006-02-14 | $22.14 | $22.14 | 1,504,600 | — | — |
| 2006-02-13 | $21.53 | $21.53 | 1,818,100 | — | — |
| 2006-02-10 | $22.49 | $22.49 | 1,553,300 | — | — |
| 2006-02-09 | $22.95 | $22.95 | 1,340,100 | — | — |
| 2006-02-08 | $22.80 | $22.80 | 1,919,600 | — | — |
| 2006-02-07 | $22.86 | $22.86 | 2,406,400 | — | — |
| 2006-02-06 | $24.91 | $24.91 | 1,474,900 | — | — |
| 2006-02-03 | $24.03 | $24.03 | 2,008,500 | — | — |
| 2006-02-02 | $25.10 | $25.10 | 3,400,100 | — | — |
| 2006-02-01 | $24.00 | $24.00 | 2,439,600 | — | — |
| 2006-01-31 | $24.19 | $24.19 | 5,755,900 | — | — |
| 2006-01-30 | $22.59 | $22.59 | 1,542,100 | — | — |
| 2006-01-27 | $22.15 | $22.15 | 3,341,200 | — | — |
| 2006-01-26 | $21.85 | $21.85 | 3,573,300 | — | — |
| 2006-01-25 | $19.97 | $19.97 | 2,606,600 | — | — |
| 2006-01-24 | $18.74 | $18.74 | 1,693,000 | — | — |
| 2006-01-23 | $19.09 | $19.09 | 1,098,200 | — | — |
| 2006-01-20 | $19.14 | $19.14 | 1,379,300 | — | — |
| 2006-01-19 | $19.58 | $19.58 | 969,400 | — | — |
| 2006-01-18 | $19.06 | $19.06 | 1,376,300 | — | — |
| 2006-01-17 | $20.03 | $20.03 | 1,427,400 | — | — |
| 2006-01-13 | $19.88 | $19.88 | 1,558,200 | — | — |
| 2006-01-12 | $19.65 | $19.65 | 725,000 | — | — |
| 2006-01-11 | $19.79 | $19.79 | 692,500 | — | — |
| 2006-01-10 | $19.73 | $19.73 | 1,106,500 | — | — |
| 2006-01-09 | $19.95 | $19.95 | 1,491,200 | — | — |
| 2006-01-06 | $20.04 | $20.04 | 1,348,600 | — | — |
| 2006-01-05 | $19.37 | $19.37 | 895,500 | — | — |
| 2006-01-04 | $19.90 | $19.90 | 945,300 | — | — |
| 2006-01-03 | $19.95 | $19.95 | 1,566,900 | — | — |