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
- 2000-05-25 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 | $32.95 | $32.95 | 683,920 | — | — |
| 2006-12-28 | $33.40 | $33.40 | 421,620 | — | — |
| 2006-12-27 | $33.25 | $33.25 | 472,920 | — | — |
| 2006-12-26 | $32.65 | $32.65 | 307,920 | — | — |
| 2006-12-22 | $32.45 | $32.45 | 517,620 | — | — |
| 2006-12-21 | $33.00 | $33.00 | 916,880 | — | — |
| 2006-12-20 | $32.95 | $32.95 | 1,489,280 | — | — |
| 2006-12-19 | $32.50 | $32.50 | 1,383,980 | — | — |
| 2006-12-18 | $34.45 | $34.45 | 1,425,920 | — | — |
| 2006-12-15 | $34.65 | $34.65 | 1,438,940 | — | — |
| 2006-12-14 | $33.30 | $33.30 | 479,280 | — | — |
| 2006-12-13 | $32.65 | $32.65 | 409,780 | — | — |
| 2006-12-12 | $33.05 | $33.05 | 1,029,320 | — | — |
| 2006-12-11 | $32.40 | $32.40 | 470,520 | — | — |
| 2006-12-08 | $31.90 | $31.90 | 918,320 | — | — |
| 2006-12-07 | $31.95 | $31.95 | 580,800 | — | — |
| 2006-12-06 | $32.55 | $32.55 | 770,460 | — | — |
| 2006-12-05 | $32.20 | $32.20 | 870,100 | — | — |
| 2006-12-04 | $32.15 | $32.15 | 1,043,760 | — | — |
| 2006-12-01 | $32.05 | $32.05 | 1,585,360 | — | — |
| 2006-11-30 | $31.40 | $31.40 | 817,980 | — | — |
| 2006-11-29 | $31.35 | $31.35 | 949,440 | — | — |
| 2006-11-28 | $31.70 | $31.70 | 1,261,020 | — | — |
| 2006-11-27 | $31.05 | $31.05 | 1,330,880 | — | — |
| 2006-11-24 | $31.20 | $31.20 | 892,180 | — | — |
| 2006-11-22 | $31.25 | $31.25 | 3,003,980 | — | — |
| 2006-11-21 | $30.50 | $30.50 | 2,769,800 | — | — |
| 2006-11-20 | $28.95 | $28.95 | 2,776,820 | — | — |
| 2006-11-17 | $27.25 | $27.25 | 1,687,340 | — | — |
| 2006-11-16 | $26.35 | $26.35 | 879,920 | — | — |
| 2006-11-15 | $26.45 | $26.45 | 1,213,240 | — | — |
| 2006-11-14 | $26.05 | $26.05 | 993,760 | — | — |
| 2006-11-13 | $25.40 | $25.40 | 572,220 | — | — |
| 2006-11-10 | $24.90 | $24.90 | 608,620 | — | — |
| 2006-11-09 | $23.95 | $23.95 | 886,960 | — | — |
| 2006-11-08 | $24.50 | $24.50 | 745,320 | — | — |
| 2006-11-07 | $24.15 | $24.15 | 1,717,840 | — | — |
| 2006-11-06 | $25.55 | $25.55 | 1,275,940 | — | — |
| 2006-11-03 | $25.50 | $25.50 | 737,320 | — | — |
| 2006-11-02 | $24.65 | $24.65 | 717,920 | — | — |
| 2006-11-01 | $24.85 | $24.85 | 817,700 | — | — |
| 2006-10-31 | $26.15 | $26.15 | 749,420 | — | — |
| 2006-10-30 | $26.00 | $26.00 | 558,720 | — | — |
| 2006-10-27 | $25.35 | $25.35 | 639,280 | — | — |
| 2006-10-26 | $26.40 | $26.40 | 583,300 | — | — |
| 2006-10-25 | $25.95 | $25.95 | 552,280 | — | — |
| 2006-10-24 | $25.80 | $25.80 | 549,700 | — | — |
| 2006-10-23 | $25.65 | $25.65 | 415,880 | — | — |
| 2006-10-20 | $25.75 | $25.75 | 761,180 | — | — |
| 2006-10-19 | $25.80 | $25.80 | 949,380 | — | — |
| 2006-10-18 | $25.40 | $25.40 | 649,480 | — | — |
| 2006-10-17 | $25.95 | $25.95 | 855,860 | — | — |
| 2006-10-16 | $26.65 | $26.65 | 1,130,880 | — | — |
| 2006-10-13 | $26.35 | $26.35 | 2,162,440 | — | — |
| 2006-10-12 | $24.90 | $24.90 | 1,123,880 | — | — |
| 2006-10-11 | $25.35 | $25.35 | 667,320 | — | — |
| 2006-10-10 | $25.65 | $25.65 | 700,680 | — | — |
| 2006-10-09 | $26.05 | $26.05 | 423,680 | — | — |
| 2006-10-06 | $26.00 | $26.00 | 575,720 | — | — |
| 2006-10-05 | $26.15 | $26.15 | 804,720 | — | — |
| 2006-10-04 | $26.15 | $26.15 | 1,670,560 | — | — |
| 2006-10-03 | $25.05 | $25.05 | 1,236,740 | — | — |
| 2006-10-02 | $25.70 | $25.70 | 976,820 | — | — |
| 2006-09-29 | $26.25 | $26.25 | 1,350,380 | — | — |
| 2006-09-28 | $27.00 | $27.00 | 1,121,440 | — | — |
| 2006-09-27 | $26.50 | $26.50 | 1,233,400 | — | — |
| 2006-09-26 | $26.80 | $26.80 | 1,531,300 | — | — |
| 2006-09-25 | $28.00 | $28.00 | 1,273,540 | — | — |
| 2006-09-22 | $26.20 | $26.20 | 1,776,980 | — | — |
| 2006-09-21 | $27.30 | $27.30 | 2,196,500 | — | — |
| 2006-09-20 | $28.00 | $28.00 | 2,735,420 | — | — |
| 2006-09-19 | $25.90 | $25.90 | 1,965,440 | — | — |
| 2006-09-18 | $24.80 | $24.80 | 1,379,780 | — | — |
| 2006-09-15 | $24.15 | $24.15 | 1,080,780 | — | — |
| 2006-09-14 | $24.25 | $24.25 | 632,480 | — | — |
| 2006-09-13 | $24.15 | $24.15 | 939,020 | — | — |
| 2006-09-12 | $24.45 | $24.45 | 1,596,140 | — | — |
| 2006-09-11 | $24.25 | $24.25 | 719,460 | — | — |
| 2006-09-08 | $23.80 | $23.80 | 323,600 | — | — |
| 2006-09-07 | $23.70 | $23.70 | 614,740 | — | — |
| 2006-09-06 | $23.95 | $23.95 | 892,220 | — | — |
| 2006-09-05 | $25.00 | $25.00 | 1,135,580 | — | — |
| 2006-09-01 | $24.80 | $24.80 | 553,140 | — | — |
| 2006-08-31 | $24.30 | $24.30 | 656,400 | — | — |
| 2006-08-30 | $24.85 | $24.85 | 1,211,420 | — | — |
| 2006-08-29 | $24.30 | $24.30 | 1,288,460 | — | — |
| 2006-08-28 | $23.40 | $23.40 | 655,420 | — | — |
| 2006-08-25 | $22.50 | $22.50 | 289,500 | — | — |
| 2006-08-24 | $22.50 | $22.50 | 291,080 | — | — |
| 2006-08-23 | $22.30 | $22.30 | 547,280 | — | — |
| 2006-08-22 | $22.45 | $22.45 | 592,580 | — | — |
| 2006-08-21 | $22.65 | $22.65 | 884,640 | — | — |
| 2006-08-18 | $23.75 | $23.75 | 630,520 | — | — |
| 2006-08-17 | $23.75 | $23.75 | 671,340 | — | — |
| 2006-08-16 | $23.75 | $23.75 | 665,220 | — | — |
| 2006-08-15 | $23.05 | $23.05 | 713,980 | — | — |
| 2006-08-14 | $22.35 | $22.35 | 483,320 | — | — |
| 2006-08-11 | $22.35 | $22.35 | 462,340 | — | — |
| 2006-08-10 | $22.20 | $22.20 | 575,960 | — | — |
| 2006-08-09 | $21.65 | $21.65 | 1,105,700 | — | — |
| 2006-08-08 | $22.00 | $22.00 | 1,929,460 | — | — |
| 2006-08-07 | $20.30 | $20.30 | 1,222,220 | — | — |
| 2006-08-04 | $20.45 | $20.45 | 773,180 | — | — |
| 2006-08-03 | $20.60 | $20.60 | 1,123,420 | — | — |
| 2006-08-02 | $20.95 | $20.95 | 557,200 | — | — |
| 2006-08-01 | $21.05 | $21.05 | 664,660 | — | — |
| 2006-07-31 | $22.40 | $22.40 | 699,540 | — | — |
| 2006-07-28 | $21.70 | $21.70 | 267,420 | — | — |
| 2006-07-27 | $20.90 | $20.90 | 464,500 | — | — |
| 2006-07-26 | $21.45 | $21.45 | 371,200 | — | — |
| 2006-07-25 | $21.90 | $21.90 | 275,980 | — | — |
| 2006-07-24 | $21.70 | $21.70 | 342,660 | — | — |
| 2006-07-21 | $21.35 | $21.35 | 613,480 | — | — |
| 2006-07-20 | $21.75 | $21.75 | 419,020 | — | — |
| 2006-07-19 | $22.50 | $22.50 | 710,300 | — | — |
| 2006-07-18 | $21.65 | $21.65 | 580,700 | — | — |
| 2006-07-17 | $21.00 | $21.00 | 347,840 | — | — |
| 2006-07-14 | $21.30 | $21.30 | 561,280 | — | — |
| 2006-07-13 | $21.35 | $21.35 | 508,100 | — | — |
| 2006-07-12 | $22.25 | $22.25 | 454,420 | — | — |
| 2006-07-11 | $23.45 | $23.45 | 746,620 | — | — |
| 2006-07-10 | $21.80 | $21.80 | 518,240 | — | — |
| 2006-07-07 | $22.60 | $22.60 | 470,660 | — | — |
| 2006-07-06 | $23.05 | $23.05 | 879,120 | — | — |
| 2006-07-05 | $24.35 | $24.35 | 296,000 | — | — |
| 2006-07-03 | $24.85 | $24.85 | 327,760 | — | — |
| 2006-06-30 | $24.75 | $24.75 | 718,700 | — | — |
| 2006-06-29 | $24.15 | $24.15 | 882,480 | — | — |
| 2006-06-28 | $23.25 | $23.25 | 325,460 | — | — |
| 2006-06-27 | $22.80 | $22.80 | 568,100 | — | — |
| 2006-06-26 | $23.25 | $23.25 | 462,520 | — | — |
| 2006-06-23 | $23.25 | $23.25 | 491,640 | — | — |
| 2006-06-22 | $22.65 | $22.65 | 1,023,580 | — | — |
| 2006-06-21 | $22.75 | $22.75 | 1,281,280 | — | — |
| 2006-06-20 | $21.50 | $21.50 | 808,720 | — | — |
| 2006-06-19 | $20.90 | $20.90 | 630,220 | — | — |
| 2006-06-16 | $20.70 | $20.70 | 1,311,360 | — | — |
| 2006-06-15 | $21.05 | $21.05 | 1,721,340 | — | — |
| 2006-06-14 | $19.45 | $19.45 | 1,053,800 | — | — |
| 2006-06-13 | $19.60 | $19.60 | 1,435,540 | — | — |
| 2006-06-12 | $19.80 | $19.80 | 1,762,040 | — | — |
| 2006-06-09 | $21.75 | $21.75 | 638,920 | — | — |
| 2006-06-08 | $22.75 | $22.75 | 975,160 | — | — |
| 2006-06-07 | $22.65 | $22.65 | 811,580 | — | — |
| 2006-06-06 | $23.15 | $23.15 | 755,560 | — | — |
| 2006-06-05 | $23.30 | $23.30 | 743,820 | — | — |
| 2006-06-02 | $24.55 | $24.55 | 876,840 | — | — |
| 2006-06-01 | $24.25 | $24.25 | 778,480 | — | — |
| 2006-05-31 | $23.30 | $23.30 | 567,520 | — | — |
| 2006-05-30 | $22.65 | $22.65 | 627,340 | — | — |
| 2006-05-26 | $23.70 | $23.70 | 531,460 | — | — |
| 2006-05-25 | $23.35 | $23.35 | 618,940 | — | — |
| 2006-05-24 | $22.45 | $22.45 | 821,160 | — | — |
| 2006-05-23 | $22.55 | $22.55 | 856,380 | — | — |
| 2006-05-22 | $22.50 | $22.50 | 1,014,600 | — | — |
| 2006-05-19 | $22.20 | $22.20 | 569,020 | — | — |
| 2006-05-18 | $21.75 | $21.75 | 785,260 | — | — |
| 2006-05-17 | $22.35 | $22.35 | 1,313,600 | — | — |
| 2006-05-16 | $23.30 | $23.30 | 1,052,840 | — | — |
| 2006-05-15 | $23.30 | $23.30 | 1,733,840 | — | — |
| 2006-05-12 | $23.75 | $23.75 | 1,632,060 | — | — |
| 2006-05-11 | $24.85 | $24.85 | 2,606,380 | — | — |
| 2006-05-10 | $25.80 | $25.80 | 3,017,820 | — | — |
| 2006-05-09 | $24.35 | $24.35 | 1,902,040 | — | — |
| 2006-05-08 | $25.30 | $25.30 | 1,246,960 | — | — |
| 2006-05-05 | $25.70 | $25.70 | 900,000 | — | — |
| 2006-05-04 | $24.95 | $24.95 | 614,440 | — | — |
| 2006-05-03 | $24.80 | $24.80 | 915,900 | — | — |
| 2006-05-02 | $24.50 | $24.50 | 577,600 | — | — |
| 2006-05-01 | $24.50 | $24.50 | 539,220 | — | — |
| 2006-04-28 | $24.85 | $24.85 | 620,820 | — | — |
| 2006-04-27 | $24.80 | $24.80 | 1,046,880 | — | — |
| 2006-04-26 | $24.15 | $24.15 | 587,360 | — | — |
| 2006-04-25 | $23.95 | $23.95 | 790,220 | — | — |
| 2006-04-24 | $24.10 | $24.10 | 1,102,160 | — | — |
| 2006-04-21 | $24.90 | $24.90 | 1,198,060 | — | — |
| 2006-04-20 | $25.20 | $25.20 | 1,013,720 | — | — |
| 2006-04-19 | $25.75 | $25.75 | 740,020 | — | — |
| 2006-04-18 | $25.85 | $25.85 | 1,466,800 | — | — |
| 2006-04-17 | $24.90 | $24.90 | 1,236,100 | — | — |
| 2006-04-13 | $26.10 | $26.10 | 915,320 | — | — |
| 2006-04-12 | $25.60 | $25.60 | 1,017,020 | — | — |
| 2006-04-11 | $25.35 | $25.35 | 1,290,360 | — | — |
| 2006-04-10 | $25.90 | $25.90 | 1,527,460 | — | — |
| 2006-04-07 | $27.05 | $27.05 | 1,102,240 | — | — |
| 2006-04-06 | $28.20 | $28.20 | 2,629,300 | — | — |
| 2006-04-05 | $26.15 | $26.15 | 1,008,400 | — | — |
| 2006-04-04 | $26.30 | $26.30 | 1,286,820 | — | — |
| 2006-04-03 | $26.85 | $26.85 | 1,141,980 | — | — |
| 2006-03-31 | $27.40 | $27.40 | 1,906,460 | — | — |
| 2006-03-30 | $27.50 | $27.50 | 3,013,100 | — | — |
| 2006-03-29 | $25.20 | $25.20 | 1,034,900 | — | — |
| 2006-03-28 | $24.40 | $24.40 | 678,460 | — | — |
| 2006-03-27 | $24.75 | $24.75 | 1,037,540 | — | — |
| 2006-03-24 | $24.45 | $24.45 | 1,076,040 | — | — |
| 2006-03-23 | $23.55 | $23.55 | 651,060 | — | — |
| 2006-03-22 | $23.90 | $23.90 | 872,900 | — | — |
| 2006-03-21 | $24.10 | $24.10 | 1,167,680 | — | — |
| 2006-03-20 | $24.95 | $24.95 | 815,120 | — | — |
| 2006-03-17 | $25.35 | $25.35 | 1,166,460 | — | — |
| 2006-03-16 | $24.85 | $24.85 | 1,144,220 | — | — |
| 2006-03-15 | $25.60 | $25.60 | 1,605,480 | — | — |
| 2006-03-14 | $25.40 | $25.40 | 2,428,020 | — | — |
| 2006-03-13 | $27.10 | $27.10 | 2,157,960 | — | — |
| 2006-03-10 | $26.35 | $26.35 | 689,100 | — | — |
| 2006-03-09 | $26.40 | $26.40 | 923,240 | — | — |
| 2006-03-08 | $26.75 | $26.75 | 1,034,520 | — | — |
| 2006-03-07 | $26.50 | $26.50 | 1,765,800 | — | — |
| 2006-03-06 | $26.15 | $26.15 | 1,480,280 | — | — |
| 2006-03-03 | $25.50 | $25.50 | 933,900 | — | — |
| 2006-03-02 | $25.60 | $25.60 | 827,340 | — | — |
| 2006-03-01 | $25.45 | $25.45 | 1,121,140 | — | — |
| 2006-02-28 | $24.25 | $24.25 | 1,164,220 | — | — |
| 2006-02-27 | $24.15 | $24.15 | 396,340 | — | — |
| 2006-02-24 | $23.75 | $23.75 | 642,160 | — | — |
| 2006-02-23 | $24.00 | $24.00 | 504,040 | — | — |
| 2006-02-22 | $23.35 | $23.35 | 427,720 | — | — |
| 2006-02-21 | $23.05 | $23.05 | 377,840 | — | — |
| 2006-02-17 | $23.65 | $23.65 | 231,860 | — | — |
| 2006-02-16 | $23.70 | $23.70 | 375,700 | — | — |
| 2006-02-15 | $23.60 | $23.60 | 1,062,580 | — | — |
| 2006-02-14 | $22.55 | $22.55 | 827,220 | — | — |
| 2006-02-13 | $22.95 | $22.95 | 722,780 | — | — |
| 2006-02-10 | $23.20 | $23.20 | 939,500 | — | — |
| 2006-02-09 | $23.75 | $23.75 | 1,318,900 | — | — |
| 2006-02-08 | $22.50 | $22.50 | 728,940 | — | — |
| 2006-02-07 | $22.15 | $22.15 | 460,820 | — | — |
| 2006-02-06 | $22.30 | $22.30 | 562,780 | — | — |
| 2006-02-03 | $22.50 | $22.50 | 673,420 | — | — |
| 2006-02-02 | $22.85 | $22.85 | 556,820 | — | — |
| 2006-02-01 | $23.60 | $23.60 | 729,680 | — | — |
| 2006-01-31 | $23.40 | $23.40 | 633,680 | — | — |
| 2006-01-30 | $23.25 | $23.25 | 929,980 | — | — |
| 2006-01-27 | $22.90 | $22.90 | 582,200 | — | — |
| 2006-01-26 | $23.05 | $23.05 | 829,180 | — | — |
| 2006-01-25 | $23.20 | $23.20 | 450,360 | — | — |
| 2006-01-24 | $23.50 | $23.50 | 410,040 | — | — |
| 2006-01-23 | $23.05 | $23.05 | 572,200 | — | — |
| 2006-01-20 | $23.85 | $23.85 | 722,460 | — | — |
| 2006-01-19 | $24.50 | $24.50 | 608,280 | — | — |
| 2006-01-18 | $24.45 | $24.45 | 503,140 | — | — |
| 2006-01-17 | $24.50 | $24.50 | 801,380 | — | — |
| 2006-01-13 | $24.45 | $24.45 | 657,680 | — | — |
| 2006-01-12 | $24.75 | $24.75 | 783,000 | — | — |
| 2006-01-11 | $25.15 | $25.15 | 1,295,840 | — | — |
| 2006-01-10 | $25.30 | $25.30 | 1,520,580 | — | — |
| 2006-01-09 | $24.55 | $24.55 | 2,619,440 | — | — |
| 2006-01-06 | $25.20 | $25.20 | 5,914,360 | — | — |
| 2006-01-05 | $21.95 | $21.95 | 1,324,760 | — | — |
| 2006-01-04 | $21.15 | $21.15 | 1,494,400 | — | — |
| 2006-01-03 | $20.55 | $20.55 | 2,082,400 | — | — |