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
- 1987-12-30 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 | $29.43 | $32.87 | 516,000 | — | — |
| 2006-12-28 | $29.54 | $33.00 | 536,300 | — | — |
| 2006-12-27 | $29.25 | $32.67 | 371,600 | — | — |
| 2006-12-26 | $29.02 | $32.41 | 346,300 | — | — |
| 2006-12-22 | $28.98 | $32.37 | 349,100 | — | — |
| 2006-12-21 | $28.95 | $32.34 | 644,200 | — | — |
| 2006-12-20 | $29.14 | $32.55 | 629,200 | — | — |
| 2006-12-19 | $28.06 | $31.34 | 467,400 | — | — |
| 2006-12-18 | $28.34 | $31.66 | 548,200 | — | — |
| 2006-12-15 | $28.36 | $31.68 | 713,600 | — | — |
| 2006-12-14 | $28.75 | $32.11 | 683,000 | — | — |
| 2006-12-13 | $28.69 | $32.05 | 1,438,700 | — | — |
| 2006-12-12 | $29.07 | $32.45 | 963,100 | — | — |
| 2006-12-11 | $29.09 | $32.47 | 613,000 | — | — |
| 2006-12-08 | $28.98 | $32.34 | 772,300 | — | — |
| 2006-12-07 | $28.79 | $32.13 | 1,000,600 | — | — |
| 2006-12-06 | $29.44 | $32.86 | 2,369,500 | — | — |
| 2006-12-05 | $28.75 | $32.09 | 1,854,400 | — | — |
| 2006-12-04 | $27.90 | $31.14 | 2,668,400 | — | — |
| 2006-12-01 | $25.38 | $28.33 | 1,300,900 | — | — |
| 2006-11-30 | $25.52 | $28.48 | 1,519,400 | — | — |
| 2006-11-29 | $24.78 | $27.66 | 1,305,200 | — | — |
| 2006-11-28 | $24.13 | $26.93 | 529,500 | — | — |
| 2006-11-27 | $23.99 | $26.78 | 1,118,000 | — | — |
| 2006-11-24 | $25.25 | $28.18 | 212,100 | — | — |
| 2006-11-22 | $25.21 | $28.14 | 527,300 | — | — |
| 2006-11-21 | $24.89 | $27.78 | 524,700 | — | — |
| 2006-11-20 | $24.65 | $27.51 | 510,900 | — | — |
| 2006-11-17 | $24.67 | $27.53 | 819,100 | — | — |
| 2006-11-16 | $24.39 | $27.22 | 1,317,800 | — | — |
| 2006-11-15 | $24.19 | $27.00 | 1,346,600 | — | — |
| 2006-11-14 | $25.15 | $28.07 | 1,261,500 | — | — |
| 2006-11-13 | $23.90 | $26.67 | 690,600 | — | — |
| 2006-11-10 | $24.20 | $27.01 | 396,500 | — | — |
| 2006-11-09 | $23.86 | $26.63 | 425,500 | — | — |
| 2006-11-08 | $23.79 | $26.55 | 302,000 | — | — |
| 2006-11-07 | $23.70 | $26.45 | 473,100 | — | — |
| 2006-11-06 | $23.64 | $26.38 | 751,100 | — | — |
| 2006-11-03 | $24.18 | $26.99 | 444,800 | — | — |
| 2006-11-02 | $24.30 | $27.12 | 648,500 | — | — |
| 2006-11-01 | $24.36 | $27.19 | 1,077,800 | — | — |
| 2006-10-31 | $24.98 | $27.88 | 655,300 | — | — |
| 2006-10-30 | $25.35 | $28.29 | 477,900 | — | — |
| 2006-10-27 | $25.16 | $28.08 | 448,400 | — | — |
| 2006-10-26 | $25.36 | $28.30 | 534,500 | — | — |
| 2006-10-25 | $25.14 | $28.06 | 782,700 | — | — |
| 2006-10-24 | $25.07 | $27.98 | 1,079,200 | — | — |
| 2006-10-23 | $25.55 | $28.52 | 582,600 | — | — |
| 2006-10-20 | $25.52 | $28.48 | 1,759,500 | — | — |
| 2006-10-19 | $26.30 | $29.35 | 965,200 | — | — |
| 2006-10-18 | $27.10 | $30.25 | 319,200 | — | — |
| 2006-10-17 | $27.16 | $30.31 | 347,200 | — | — |
| 2006-10-16 | $27.31 | $30.48 | 1,031,000 | — | — |
| 2006-10-13 | $26.84 | $29.96 | 756,200 | — | — |
| 2006-10-12 | $26.47 | $29.54 | 543,900 | — | — |
| 2006-10-11 | $26.62 | $29.71 | 342,300 | — | — |
| 2006-10-10 | $26.98 | $30.11 | 314,700 | — | — |
| 2006-10-09 | $27.35 | $30.53 | 278,000 | — | — |
| 2006-10-06 | $27.10 | $30.25 | 312,800 | — | — |
| 2006-10-05 | $27.57 | $30.77 | 289,300 | — | — |
| 2006-10-04 | $27.35 | $30.53 | 314,000 | — | — |
| 2006-10-03 | $27.19 | $30.35 | 484,000 | — | — |
| 2006-10-02 | $27.08 | $30.22 | 432,100 | — | — |
| 2006-09-29 | $27.35 | $30.53 | 574,200 | — | — |
| 2006-09-28 | $27.97 | $31.22 | 474,000 | — | — |
| 2006-09-27 | $28.22 | $31.50 | 1,337,900 | — | — |
| 2006-09-26 | $28.92 | $32.28 | 616,400 | — | — |
| 2006-09-25 | $28.29 | $31.57 | 506,700 | — | — |
| 2006-09-22 | $28.35 | $31.64 | 506,500 | — | — |
| 2006-09-21 | $28.44 | $31.74 | 861,800 | — | — |
| 2006-09-20 | $28.53 | $31.84 | 1,414,500 | — | — |
| 2006-09-19 | $28.19 | $31.46 | 1,840,400 | — | — |
| 2006-09-18 | $27.95 | $31.20 | 1,765,400 | — | — |
| 2006-09-15 | $27.69 | $30.90 | 1,298,700 | — | — |
| 2006-09-14 | $27.30 | $30.47 | 3,043,400 | — | — |
| 2006-09-13 | $24.85 | $27.74 | 1,045,400 | — | — |
| 2006-09-12 | $24.37 | $27.17 | 1,670,400 | — | — |
| 2006-09-11 | $24.67 | $27.51 | 850,900 | — | — |
| 2006-09-08 | $25.46 | $28.39 | 1,402,300 | — | — |
| 2006-09-07 | $24.78 | $27.63 | 1,962,900 | — | — |
| 2006-09-06 | $23.48 | $26.18 | 869,600 | — | — |
| 2006-09-05 | $24.00 | $26.76 | 688,200 | — | — |
| 2006-09-01 | $24.32 | $27.12 | 853,100 | — | — |
| 2006-08-31 | $24.36 | $27.16 | 468,400 | — | — |
| 2006-08-30 | $24.43 | $27.24 | 1,197,000 | — | — |
| 2006-08-29 | $24.64 | $27.47 | 2,104,500 | — | — |
| 2006-08-28 | $23.69 | $26.42 | 735,800 | — | — |
| 2006-08-25 | $24.03 | $26.79 | 634,400 | — | — |
| 2006-08-24 | $24.08 | $26.85 | 919,500 | — | — |
| 2006-08-23 | $24.10 | $26.87 | 825,700 | — | — |
| 2006-08-22 | $24.58 | $27.41 | 1,386,000 | — | — |
| 2006-08-21 | $24.97 | $27.84 | 1,666,400 | — | — |
| 2006-08-18 | $23.65 | $26.37 | 1,125,000 | — | — |
| 2006-08-17 | $23.97 | $26.73 | 1,051,500 | — | — |
| 2006-08-16 | $23.40 | $26.09 | 806,700 | — | — |
| 2006-08-15 | $23.51 | $26.21 | 501,800 | — | — |
| 2006-08-14 | $23.20 | $25.87 | 615,900 | — | — |
| 2006-08-11 | $23.16 | $25.82 | 719,800 | — | — |
| 2006-08-10 | $23.53 | $26.24 | 831,400 | — | — |
| 2006-08-09 | $23.50 | $26.20 | 669,200 | — | — |
| 2006-08-08 | $23.76 | $26.49 | 974,000 | — | — |
| 2006-08-07 | $24.01 | $26.77 | 992,400 | — | — |
| 2006-08-04 | $24.37 | $27.17 | 852,300 | — | — |
| 2006-08-03 | $24.17 | $26.95 | 890,100 | — | — |
| 2006-08-02 | $24.29 | $27.08 | 954,900 | — | — |
| 2006-08-01 | $24.40 | $27.21 | 1,020,500 | — | — |
| 2006-07-31 | $25.56 | $28.50 | 590,900 | — | — |
| 2006-07-28 | $25.59 | $28.53 | 377,800 | — | — |
| 2006-07-27 | $24.87 | $27.73 | 669,100 | — | — |
| 2006-07-26 | $25.31 | $28.22 | 444,200 | — | — |
| 2006-07-25 | $25.14 | $28.03 | 585,500 | — | — |
| 2006-07-24 | $25.42 | $28.34 | 544,700 | — | — |
| 2006-07-21 | $25.07 | $27.95 | 595,000 | — | — |
| 2006-07-20 | $26.00 | $28.99 | 537,600 | — | — |
| 2006-07-19 | $25.75 | $28.71 | 616,000 | — | — |
| 2006-07-18 | $25.12 | $28.01 | 461,400 | — | — |
| 2006-07-17 | $25.15 | $28.04 | 734,400 | — | — |
| 2006-07-14 | $24.93 | $27.80 | 784,100 | — | — |
| 2006-07-13 | $25.59 | $28.53 | 790,600 | — | — |
| 2006-07-12 | $25.91 | $28.89 | 876,800 | — | — |
| 2006-07-11 | $26.98 | $30.08 | 905,900 | — | — |
| 2006-07-10 | $26.94 | $30.04 | 1,597,300 | — | — |
| 2006-07-07 | $25.42 | $28.34 | 1,041,200 | — | — |
| 2006-07-06 | $25.77 | $28.73 | 817,100 | — | — |
| 2006-07-05 | $25.13 | $28.02 | 885,100 | — | — |
| 2006-07-03 | $25.57 | $28.51 | 249,400 | — | — |
| 2006-06-30 | $25.80 | $28.77 | 2,350,900 | — | — |
| 2006-06-29 | $26.68 | $29.75 | 497,800 | — | — |
| 2006-06-28 | $25.89 | $28.87 | 660,100 | — | — |
| 2006-06-27 | $25.75 | $28.71 | 517,000 | — | — |
| 2006-06-26 | $25.85 | $28.82 | 680,500 | — | — |
| 2006-06-23 | $26.55 | $29.60 | 978,500 | — | — |
| 2006-06-22 | $25.95 | $28.94 | 934,300 | — | — |
| 2006-06-21 | $25.23 | $28.13 | 1,000,500 | — | — |
| 2006-06-20 | $24.68 | $27.52 | 668,100 | — | — |
| 2006-06-19 | $24.53 | $27.35 | 587,200 | — | — |
| 2006-06-16 | $25.09 | $27.98 | 1,000,100 | — | — |
| 2006-06-15 | $25.06 | $27.94 | 1,616,900 | — | — |
| 2006-06-14 | $25.42 | $28.34 | 843,000 | — | — |
| 2006-06-13 | $25.14 | $28.01 | 1,465,500 | — | — |
| 2006-06-12 | $25.81 | $28.75 | 886,300 | — | — |
| 2006-06-09 | $26.16 | $29.14 | 465,900 | — | — |
| 2006-06-08 | $26.50 | $29.52 | 881,100 | — | — |
| 2006-06-07 | $26.69 | $29.73 | 569,600 | — | — |
| 2006-06-06 | $26.57 | $29.60 | 818,100 | — | — |
| 2006-06-05 | $26.60 | $29.63 | 653,500 | — | — |
| 2006-06-02 | $26.32 | $29.32 | 726,300 | — | — |
| 2006-06-01 | $26.95 | $30.02 | 571,200 | — | — |
| 2006-05-31 | $27.03 | $30.11 | 1,033,900 | — | — |
| 2006-05-30 | $26.82 | $29.88 | 659,400 | — | — |
| 2006-05-26 | $27.62 | $30.77 | 796,100 | — | — |
| 2006-05-25 | $27.28 | $30.39 | 1,335,000 | — | — |
| 2006-05-24 | $26.14 | $29.12 | 1,677,700 | — | — |
| 2006-05-23 | $26.33 | $29.33 | 1,585,300 | — | — |
| 2006-05-22 | $27.23 | $30.34 | 2,456,700 | — | — |
| 2006-05-19 | $26.32 | $29.32 | 2,415,800 | — | — |
| 2006-05-18 | $25.76 | $28.70 | 925,400 | — | — |
| 2006-05-17 | $25.36 | $28.25 | 1,125,600 | — | — |
| 2006-05-16 | $26.40 | $29.41 | 809,800 | — | — |
| 2006-05-15 | $26.37 | $29.38 | 1,081,000 | — | — |
| 2006-05-12 | $25.75 | $28.69 | 1,591,800 | — | — |
| 2006-05-11 | $26.08 | $29.05 | 1,514,600 | — | — |
| 2006-05-10 | $26.05 | $29.02 | 1,226,600 | — | — |
| 2006-05-09 | $25.99 | $28.95 | 1,613,500 | — | — |
| 2006-05-08 | $26.70 | $29.74 | 783,800 | — | — |
| 2006-05-05 | $26.73 | $29.78 | 965,600 | — | — |
| 2006-05-04 | $26.31 | $29.31 | 1,346,100 | — | — |
| 2006-05-03 | $27.10 | $30.19 | 2,658,800 | — | — |
| 2006-05-02 | $27.80 | $30.97 | 6,527,200 | — | — |
| 2006-05-01 | $25.87 | $28.82 | 1,536,700 | — | — |
| 2006-04-28 | $26.13 | $29.11 | 946,100 | — | — |
| 2006-04-27 | $25.89 | $28.84 | 5,269,500 | — | — |
| 2006-04-26 | $26.81 | $29.87 | 3,509,600 | — | — |
| 2006-04-25 | $23.36 | $26.02 | 958,500 | — | — |
| 2006-04-24 | $23.02 | $25.64 | 2,045,300 | — | — |
| 2006-04-21 | $23.49 | $26.17 | 4,302,600 | — | — |
| 2006-04-20 | $21.36 | $23.80 | 1,627,500 | — | — |
| 2006-04-19 | $21.36 | $23.80 | 1,046,300 | — | — |
| 2006-04-18 | $21.25 | $23.67 | 718,500 | — | — |
| 2006-04-17 | $21.04 | $23.44 | 438,900 | — | — |
| 2006-04-13 | $21.00 | $23.39 | 411,500 | — | — |
| 2006-04-12 | $21.28 | $23.71 | 1,116,600 | — | — |
| 2006-04-11 | $21.19 | $23.61 | 1,139,600 | — | — |
| 2006-04-10 | $21.60 | $24.06 | 791,500 | — | — |
| 2006-04-07 | $21.19 | $23.61 | 600,900 | — | — |
| 2006-04-06 | $21.42 | $23.86 | 1,077,400 | — | — |
| 2006-04-05 | $22.08 | $24.60 | 1,306,300 | — | — |
| 2006-04-04 | $22.02 | $24.53 | 1,103,500 | — | — |
| 2006-04-03 | $21.76 | $24.24 | 954,000 | — | — |
| 2006-03-31 | $21.67 | $24.14 | 810,800 | — | — |
| 2006-03-30 | $21.49 | $23.94 | 567,100 | — | — |
| 2006-03-29 | $21.91 | $24.41 | 416,300 | — | — |
| 2006-03-28 | $21.78 | $24.26 | 831,500 | — | — |
| 2006-03-27 | $21.78 | $24.26 | 1,303,300 | — | — |
| 2006-03-24 | $22.15 | $24.68 | 1,149,500 | — | — |
| 2006-03-23 | $22.34 | $24.89 | 725,800 | — | — |
| 2006-03-22 | $22.27 | $24.81 | 1,500,900 | — | — |
| 2006-03-21 | $22.26 | $24.80 | 1,445,200 | — | — |
| 2006-03-20 | $22.32 | $24.87 | 719,600 | — | — |
| 2006-03-17 | $22.16 | $24.69 | 1,340,900 | — | — |
| 2006-03-16 | $21.29 | $23.72 | 1,222,500 | — | — |
| 2006-03-15 | $21.14 | $23.55 | 2,244,600 | — | — |
| 2006-03-14 | $21.78 | $24.24 | 968,700 | — | — |
| 2006-03-13 | $21.60 | $24.04 | 1,581,000 | — | — |
| 2006-03-10 | $22.25 | $24.76 | 916,000 | — | — |
| 2006-03-09 | $22.35 | $24.87 | 1,376,600 | — | — |
| 2006-03-08 | $22.08 | $24.57 | 1,724,200 | — | — |
| 2006-03-07 | $22.33 | $24.85 | 1,731,700 | — | — |
| 2006-03-06 | $22.54 | $25.08 | 1,271,700 | — | — |
| 2006-03-03 | $22.58 | $25.13 | 1,031,500 | — | — |
| 2006-03-02 | $23.11 | $25.72 | 1,604,300 | — | — |
| 2006-03-01 | $23.27 | $25.90 | 2,620,400 | — | — |
| 2006-02-28 | $23.06 | $25.66 | 1,885,900 | — | — |
| 2006-02-27 | $23.52 | $26.17 | 985,800 | — | — |
| 2006-02-24 | $23.99 | $26.70 | 850,700 | — | — |
| 2006-02-23 | $24.11 | $26.83 | 804,400 | — | — |
| 2006-02-22 | $24.10 | $26.82 | 622,500 | — | — |
| 2006-02-21 | $23.80 | $26.49 | 1,297,700 | — | — |
| 2006-02-17 | $23.55 | $26.21 | 1,343,900 | — | — |
| 2006-02-16 | $23.41 | $26.05 | 2,663,500 | — | — |
| 2006-02-15 | $23.31 | $25.94 | 1,642,500 | — | — |
| 2006-02-14 | $23.78 | $26.46 | 952,400 | — | — |
| 2006-02-13 | $23.67 | $26.34 | 919,800 | — | — |
| 2006-02-10 | $23.92 | $26.62 | 774,500 | — | — |
| 2006-02-09 | $24.20 | $26.93 | 1,347,600 | — | — |
| 2006-02-08 | $24.18 | $26.91 | 1,654,600 | — | — |
| 2006-02-07 | $23.88 | $26.57 | 1,364,400 | — | — |
| 2006-02-06 | $23.90 | $26.60 | 1,434,900 | — | — |
| 2006-02-03 | $24.19 | $26.92 | 1,466,200 | — | — |
| 2006-02-02 | $24.50 | $27.26 | 2,048,200 | — | — |
| 2006-02-01 | $24.49 | $27.25 | 1,392,400 | — | — |
| 2006-01-31 | $24.34 | $27.09 | 2,329,100 | — | — |
| 2006-01-30 | $24.09 | $26.81 | 1,831,400 | — | — |
| 2006-01-27 | $24.71 | $27.50 | 837,300 | — | — |
| 2006-01-26 | $24.95 | $27.77 | 1,000,900 | — | — |
| 2006-01-25 | $24.83 | $27.63 | 712,600 | — | — |
| 2006-01-24 | $24.99 | $27.81 | 943,700 | — | — |
| 2006-01-23 | $25.43 | $28.30 | 2,993,400 | — | — |
| 2006-01-20 | $25.40 | $28.27 | 1,387,800 | — | — |
| 2006-01-19 | $25.52 | $28.40 | 1,685,600 | — | — |
| 2006-01-18 | $25.70 | $28.60 | 1,308,200 | — | — |
| 2006-01-17 | $25.75 | $28.66 | 1,198,400 | — | — |
| 2006-01-13 | $26.48 | $29.47 | 778,500 | — | — |
| 2006-01-12 | $26.33 | $29.30 | 1,679,900 | — | — |
| 2006-01-11 | $26.28 | $29.25 | 1,532,900 | — | — |
| 2006-01-10 | $26.17 | $29.12 | 2,438,600 | — | — |
| 2006-01-09 | $26.75 | $29.77 | 1,732,700 | — | — |
| 2006-01-06 | $26.75 | $29.77 | 1,261,800 | — | — |
| 2006-01-05 | $26.60 | $29.60 | 2,673,100 | — | — |
| 2006-01-04 | $25.85 | $28.77 | 2,744,700 | — | — |
| 2006-01-03 | $25.36 | $28.22 | 6,220,800 | — | — |