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
- 1996-01-11 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 | $29.80 | $30.46 | 159,400 | — | — |
| 2006-12-28 | $30.00 | $30.67 | 208,200 | — | — |
| 2006-12-27 | $29.32 | $29.96 | 571,000 | — | — |
| 2006-12-26 | $29.30 | $29.95 | 71,400 | — | — |
| 2006-12-22 | $28.97 | $29.61 | 112,800 | — | — |
| 2006-12-21 | $29.09 | $29.73 | 199,600 | — | — |
| 2006-12-20 | $29.42 | $30.07 | 360,000 | — | — |
| 2006-12-19 | $29.53 | $30.18 | 211,400 | — | — |
| 2006-12-18 | $29.79 | $30.44 | 223,600 | — | — |
| 2006-12-15 | $29.43 | $30.04 | 312,400 | — | — |
| 2006-12-14 | $29.13 | $29.73 | 226,400 | — | — |
| 2006-12-13 | $29.26 | $29.88 | 217,200 | — | — |
| 2006-12-12 | $29.32 | $29.93 | 313,600 | — | — |
| 2006-12-11 | $29.42 | $30.03 | 392,600 | — | — |
| 2006-12-08 | $29.66 | $30.27 | 478,200 | — | — |
| 2006-12-07 | $29.98 | $30.61 | 289,200 | — | — |
| 2006-12-06 | $30.39 | $31.02 | 240,400 | — | — |
| 2006-12-05 | $30.42 | $31.05 | 281,800 | — | — |
| 2006-12-04 | $30.55 | $31.18 | 502,000 | — | — |
| 2006-12-01 | $29.91 | $30.53 | 390,800 | — | — |
| 2006-11-30 | $30.61 | $31.24 | 190,600 | — | — |
| 2006-11-29 | $30.63 | $31.27 | 273,000 | — | — |
| 2006-11-28 | $30.77 | $31.41 | 363,800 | — | — |
| 2006-11-27 | $30.75 | $31.39 | 488,600 | — | — |
| 2006-11-24 | $30.52 | $31.16 | 123,400 | — | — |
| 2006-11-22 | $30.30 | $30.93 | 351,600 | — | — |
| 2006-11-21 | $29.78 | $30.40 | 225,000 | — | — |
| 2006-11-20 | $29.02 | $29.63 | 221,200 | — | — |
| 2006-11-17 | $28.83 | $29.43 | 157,200 | — | — |
| 2006-11-16 | $29.06 | $29.67 | 249,600 | — | — |
| 2006-11-15 | $29.20 | $29.81 | 370,000 | — | — |
| 2006-11-14 | $29.24 | $29.84 | 326,400 | — | — |
| 2006-11-13 | $29.72 | $30.33 | 265,600 | — | — |
| 2006-11-10 | $29.80 | $30.42 | 229,400 | — | — |
| 2006-11-09 | $29.66 | $30.28 | 298,600 | — | — |
| 2006-11-08 | $29.58 | $30.20 | 623,200 | — | — |
| 2006-11-07 | $29.88 | $30.50 | 796,000 | — | — |
| 2006-11-06 | $30.18 | $30.81 | 728,200 | — | — |
| 2006-11-03 | $30.23 | $30.86 | 822,400 | — | — |
| 2006-11-02 | $30.05 | $30.68 | 469,200 | — | — |
| 2006-11-01 | $30.04 | $30.67 | 812,400 | — | — |
| 2006-10-31 | $29.91 | $30.53 | 885,200 | — | — |
| 2006-10-30 | $28.53 | $29.12 | 340,600 | — | — |
| 2006-10-27 | $28.49 | $29.08 | 374,800 | — | — |
| 2006-10-26 | $28.25 | $28.84 | 316,000 | — | — |
| 2006-10-25 | $28.22 | $28.80 | 910,600 | — | — |
| 2006-10-24 | $27.32 | $27.88 | 202,400 | — | — |
| 2006-10-23 | $27.36 | $27.93 | 123,000 | — | — |
| 2006-10-20 | $27.12 | $27.68 | 78,600 | — | — |
| 2006-10-19 | $27.11 | $27.68 | 200,400 | — | — |
| 2006-10-18 | $26.94 | $27.50 | 273,200 | — | — |
| 2006-10-17 | $26.74 | $27.29 | 225,000 | — | — |
| 2006-10-16 | $27.01 | $27.58 | 177,600 | — | — |
| 2006-10-13 | $26.55 | $27.10 | 138,800 | — | — |
| 2006-10-12 | $26.38 | $26.93 | 276,600 | — | — |
| 2006-10-11 | $26.09 | $26.64 | 364,800 | — | — |
| 2006-10-10 | $26.49 | $27.04 | 307,400 | — | — |
| 2006-10-09 | $27.20 | $27.76 | 110,000 | — | — |
| 2006-10-06 | $27.09 | $27.65 | 187,000 | — | — |
| 2006-10-05 | $27.28 | $27.85 | 259,600 | — | — |
| 2006-10-04 | $26.89 | $27.45 | 203,000 | — | — |
| 2006-10-03 | $26.79 | $27.35 | 228,800 | — | — |
| 2006-10-02 | $27.34 | $27.92 | 219,800 | — | — |
| 2006-09-29 | $27.43 | $28.01 | 235,200 | — | — |
| 2006-09-28 | $27.18 | $27.75 | 168,400 | — | — |
| 2006-09-27 | $27.15 | $27.72 | 768,600 | — | — |
| 2006-09-26 | $26.77 | $27.33 | 178,200 | — | — |
| 2006-09-25 | $27.00 | $27.56 | 358,400 | — | — |
| 2006-09-22 | $26.59 | $27.15 | 121,400 | — | — |
| 2006-09-21 | $26.28 | $26.82 | 84,200 | — | — |
| 2006-09-20 | $26.32 | $26.86 | 311,200 | — | — |
| 2006-09-19 | $26.05 | $26.59 | 273,200 | — | — |
| 2006-09-18 | $25.89 | $26.43 | 164,400 | — | — |
| 2006-09-15 | $25.83 | $26.37 | 190,200 | — | — |
| 2006-09-14 | $25.80 | $26.34 | 151,800 | — | — |
| 2006-09-13 | $26.03 | $26.57 | 423,800 | — | — |
| 2006-09-12 | $26.08 | $26.63 | 492,800 | — | — |
| 2006-09-11 | $25.94 | $26.48 | 308,200 | — | — |
| 2006-09-08 | $25.36 | $25.89 | 180,400 | — | — |
| 2006-09-07 | $25.42 | $25.94 | 115,800 | — | — |
| 2006-09-06 | $25.57 | $26.10 | 266,000 | — | — |
| 2006-09-05 | $25.81 | $26.34 | 330,000 | — | — |
| 2006-09-01 | $26.25 | $26.80 | 266,400 | — | — |
| 2006-08-31 | $25.78 | $26.32 | 206,400 | — | — |
| 2006-08-30 | $25.75 | $26.28 | 332,000 | — | — |
| 2006-08-29 | $25.59 | $26.13 | 318,000 | — | — |
| 2006-08-28 | $25.11 | $25.63 | 154,600 | — | — |
| 2006-08-25 | $24.98 | $25.50 | 199,000 | — | — |
| 2006-08-24 | $24.89 | $25.41 | 164,800 | — | — |
| 2006-08-23 | $24.75 | $25.27 | 230,400 | — | — |
| 2006-08-22 | $24.83 | $25.34 | 313,600 | — | — |
| 2006-08-21 | $24.70 | $25.21 | 153,600 | — | — |
| 2006-08-18 | $24.61 | $25.12 | 176,800 | — | — |
| 2006-08-17 | $24.65 | $25.16 | 285,400 | — | — |
| 2006-08-16 | $24.59 | $25.11 | 251,400 | — | — |
| 2006-08-15 | $24.24 | $24.75 | 234,600 | — | — |
| 2006-08-14 | $23.98 | $24.48 | 325,800 | — | — |
| 2006-08-11 | $24.11 | $24.61 | 172,200 | — | — |
| 2006-08-10 | $24.13 | $24.63 | 297,400 | — | — |
| 2006-08-09 | $24.12 | $24.62 | 453,200 | — | — |
| 2006-08-08 | $23.77 | $24.27 | 388,200 | — | — |
| 2006-08-07 | $23.48 | $23.96 | 386,600 | — | — |
| 2006-08-04 | $23.77 | $24.27 | 454,000 | — | — |
| 2006-08-03 | $23.88 | $24.38 | 551,800 | — | — |
| 2006-08-02 | $23.46 | $23.95 | 430,400 | — | — |
| 2006-08-01 | $23.18 | $23.67 | 762,800 | — | — |
| 2006-07-31 | $21.35 | $21.80 | 183,800 | — | — |
| 2006-07-28 | $21.55 | $22.00 | 124,600 | — | — |
| 2006-07-27 | $21.26 | $21.71 | 158,400 | — | — |
| 2006-07-26 | $21.16 | $21.60 | 110,400 | — | — |
| 2006-07-25 | $20.94 | $21.38 | 109,400 | — | — |
| 2006-07-24 | $20.87 | $21.31 | 203,000 | — | — |
| 2006-07-21 | $20.59 | $21.02 | 102,400 | — | — |
| 2006-07-20 | $20.67 | $21.10 | 140,800 | — | — |
| 2006-07-19 | $20.36 | $20.78 | 286,800 | — | — |
| 2006-07-18 | $20.05 | $20.47 | 122,400 | — | — |
| 2006-07-17 | $19.99 | $20.40 | 160,800 | — | — |
| 2006-07-14 | $20.22 | $20.64 | 91,200 | — | — |
| 2006-07-13 | $20.24 | $20.66 | 194,000 | — | — |
| 2006-07-12 | $20.65 | $21.08 | 336,200 | — | — |
| 2006-07-11 | $20.63 | $21.06 | 119,800 | — | — |
| 2006-07-10 | $20.50 | $20.93 | 96,800 | — | — |
| 2006-07-07 | $20.58 | $21.01 | 181,200 | — | — |
| 2006-07-06 | $20.43 | $20.86 | 150,400 | — | — |
| 2006-07-05 | $20.37 | $20.79 | 188,200 | — | — |
| 2006-07-03 | $20.20 | $20.62 | 81,400 | — | — |
| 2006-06-30 | $20.20 | $20.62 | 316,000 | — | — |
| 2006-06-29 | $20.10 | $20.52 | 175,000 | — | — |
| 2006-06-28 | $19.95 | $20.37 | 236,800 | — | — |
| 2006-06-27 | $20.09 | $20.51 | 176,600 | — | — |
| 2006-06-26 | $20.01 | $20.43 | 68,200 | — | — |
| 2006-06-23 | $19.96 | $20.37 | 182,400 | — | — |
| 2006-06-22 | $20.05 | $20.47 | 128,200 | — | — |
| 2006-06-21 | $20.25 | $20.67 | 328,000 | — | — |
| 2006-06-20 | $19.70 | $20.11 | 183,000 | — | — |
| 2006-06-19 | $19.62 | $20.03 | 440,600 | — | — |
| 2006-06-16 | $19.84 | $20.26 | 166,600 | — | — |
| 2006-06-15 | $20.07 | $20.49 | 283,000 | — | — |
| 2006-06-14 | $19.78 | $20.19 | 306,200 | — | — |
| 2006-06-13 | $20.53 | $20.95 | 237,000 | — | — |
| 2006-06-12 | $20.91 | $21.34 | 435,600 | — | — |
| 2006-06-09 | $20.90 | $21.30 | 154,800 | — | — |
| 2006-06-08 | $20.41 | $20.80 | 200,200 | — | — |
| 2006-06-07 | $20.50 | $20.90 | 169,000 | — | — |
| 2006-06-06 | $20.59 | $20.99 | 154,200 | — | — |
| 2006-06-05 | $20.82 | $21.22 | 164,800 | — | — |
| 2006-06-02 | $21.33 | $21.73 | 177,000 | — | — |
| 2006-06-01 | $21.31 | $21.72 | 445,600 | — | — |
| 2006-05-31 | $20.87 | $21.27 | 606,800 | — | — |
| 2006-05-30 | $20.43 | $20.83 | 312,000 | — | — |
| 2006-05-26 | $20.08 | $20.47 | 186,200 | — | — |
| 2006-05-25 | $19.83 | $20.21 | 190,600 | — | — |
| 2006-05-24 | $19.39 | $19.76 | 240,200 | — | — |
| 2006-05-23 | $19.46 | $19.83 | 222,800 | — | — |
| 2006-05-22 | $19.17 | $19.53 | 119,200 | — | — |
| 2006-05-19 | $19.65 | $20.02 | 333,000 | — | — |
| 2006-05-18 | $18.95 | $19.31 | 338,400 | — | — |
| 2006-05-17 | $19.04 | $19.41 | 628,400 | — | — |
| 2006-05-16 | $19.58 | $19.96 | 127,000 | — | — |
| 2006-05-15 | $19.73 | $20.11 | 187,000 | — | — |
| 2006-05-12 | $19.97 | $20.35 | 312,200 | — | — |
| 2006-05-11 | $20.23 | $20.61 | 438,400 | — | — |
| 2006-05-10 | $20.58 | $20.97 | 300,000 | — | — |
| 2006-05-09 | $20.74 | $21.13 | 265,600 | — | — |
| 2006-05-08 | $20.92 | $21.33 | 288,200 | — | — |
| 2006-05-05 | $21.26 | $21.67 | 167,000 | — | — |
| 2006-05-04 | $21.15 | $21.55 | 206,400 | — | — |
| 2006-05-03 | $21.25 | $21.66 | 184,000 | — | — |
| 2006-05-02 | $21.46 | $21.87 | 640,200 | — | — |
| 2006-05-01 | $21.61 | $22.03 | 487,000 | — | — |
| 2006-04-28 | $21.21 | $21.62 | 382,000 | — | — |
| 2006-04-27 | $21.27 | $21.68 | 355,200 | — | — |
| 2006-04-26 | $21.27 | $21.68 | 865,200 | — | — |
| 2006-04-25 | $20.53 | $20.92 | 684,600 | — | — |
| 2006-04-24 | $20.12 | $20.50 | 416,000 | — | — |
| 2006-04-21 | $19.63 | $20.00 | 164,400 | — | — |
| 2006-04-20 | $19.31 | $19.68 | 133,000 | — | — |
| 2006-04-19 | $19.65 | $20.02 | 358,600 | — | — |
| 2006-04-18 | $19.49 | $19.86 | 1,091,800 | — | — |
| 2006-04-17 | $19.32 | $19.69 | 297,400 | — | — |
| 2006-04-13 | $19.20 | $19.57 | 336,000 | — | — |
| 2006-04-12 | $19.03 | $19.40 | 474,400 | — | — |
| 2006-04-11 | $19.62 | $20.00 | 189,800 | — | — |
| 2006-04-10 | $19.91 | $20.29 | 168,800 | — | — |
| 2006-04-07 | $19.82 | $20.20 | 557,400 | — | — |
| 2006-04-06 | $19.92 | $20.31 | 405,400 | — | — |
| 2006-04-05 | $19.36 | $19.73 | 797,000 | — | — |
| 2006-04-04 | $18.77 | $19.13 | 1,392,800 | — | — |
| 2006-04-03 | $18.42 | $18.77 | 401,600 | — | — |
| 2006-03-31 | $19.08 | $19.44 | 336,400 | — | — |
| 2006-03-30 | $19.34 | $19.72 | 152,000 | — | — |
| 2006-03-29 | $19.37 | $19.74 | 132,800 | — | — |
| 2006-03-28 | $19.38 | $19.75 | 225,800 | — | — |
| 2006-03-27 | $19.41 | $19.78 | 174,600 | — | — |
| 2006-03-24 | $19.70 | $20.08 | 134,600 | — | — |
| 2006-03-23 | $19.91 | $20.29 | 200,200 | — | — |
| 2006-03-22 | $19.78 | $20.15 | 224,400 | — | — |
| 2006-03-21 | $20.08 | $20.46 | 188,200 | — | — |
| 2006-03-20 | $20.25 | $20.64 | 159,000 | — | — |
| 2006-03-17 | $20.33 | $20.72 | 150,000 | — | — |
| 2006-03-16 | $20.29 | $20.68 | 187,800 | — | — |
| 2006-03-15 | $19.88 | $20.26 | 142,600 | — | — |
| 2006-03-14 | $19.67 | $20.05 | 107,000 | — | — |
| 2006-03-13 | $19.82 | $20.20 | 105,800 | — | — |
| 2006-03-10 | $19.73 | $20.11 | 94,800 | — | — |
| 2006-03-09 | $19.75 | $20.13 | 164,600 | — | — |
| 2006-03-08 | $19.93 | $20.32 | 252,000 | — | — |
| 2006-03-07 | $20.34 | $20.74 | 218,000 | — | — |
| 2006-03-06 | $20.13 | $20.51 | 1,004,400 | — | — |
| 2006-03-03 | $20.35 | $20.74 | 444,400 | — | — |
| 2006-03-02 | $20.50 | $20.89 | 442,200 | — | — |
| 2006-03-01 | $20.18 | $20.57 | 173,000 | — | — |
| 2006-02-28 | $20.01 | $20.40 | 277,000 | — | — |
| 2006-02-27 | $19.94 | $20.32 | 265,400 | — | — |
| 2006-02-24 | $19.73 | $20.10 | 156,400 | — | — |
| 2006-02-23 | $19.59 | $19.97 | 396,200 | — | — |
| 2006-02-22 | $19.69 | $20.07 | 253,000 | — | — |
| 2006-02-21 | $19.65 | $20.03 | 309,800 | — | — |
| 2006-02-17 | $19.61 | $19.98 | 247,400 | — | — |
| 2006-02-16 | $19.64 | $20.02 | 799,400 | — | — |
| 2006-02-15 | $19.88 | $20.26 | 933,400 | — | — |
| 2006-02-14 | $19.99 | $20.37 | 687,200 | — | — |
| 2006-02-13 | $19.83 | $20.21 | 353,400 | — | — |
| 2006-02-10 | $20.39 | $20.78 | 262,200 | — | — |
| 2006-02-09 | $20.24 | $20.63 | 826,200 | — | — |
| 2006-02-08 | $21.30 | $21.70 | 459,600 | — | — |
| 2006-02-07 | $21.43 | $21.84 | 238,600 | — | — |
| 2006-02-06 | $21.83 | $22.24 | 200,600 | — | — |
| 2006-02-03 | $21.85 | $22.27 | 181,200 | — | — |
| 2006-02-02 | $21.93 | $22.36 | 304,600 | — | — |
| 2006-02-01 | $22.06 | $22.48 | 267,400 | — | — |
| 2006-01-31 | $22.07 | $22.49 | 281,800 | — | — |
| 2006-01-30 | $21.84 | $22.26 | 591,400 | — | — |
| 2006-01-27 | $21.79 | $22.21 | 98,600 | — | — |
| 2006-01-26 | $21.58 | $21.99 | 155,200 | — | — |
| 2006-01-25 | $21.50 | $21.91 | 319,400 | — | — |
| 2006-01-24 | $21.40 | $21.81 | 224,200 | — | — |
| 2006-01-23 | $21.61 | $22.02 | 404,400 | — | — |
| 2006-01-20 | $21.17 | $21.58 | 214,200 | — | — |
| 2006-01-19 | $20.94 | $21.34 | 214,400 | — | — |
| 2006-01-18 | $20.58 | $20.98 | 576,600 | — | — |
| 2006-01-17 | $20.37 | $20.76 | 276,200 | — | — |
| 2006-01-13 | $20.93 | $21.33 | 113,200 | — | — |
| 2006-01-12 | $20.70 | $21.10 | 376,600 | — | — |
| 2006-01-11 | $21.04 | $21.44 | 262,600 | — | — |
| 2006-01-10 | $21.20 | $21.61 | 361,200 | — | — |
| 2006-01-09 | $21.42 | $21.84 | 410,000 | — | — |
| 2006-01-06 | $22.25 | $22.68 | 279,600 | — | — |
| 2006-01-05 | $21.98 | $22.40 | 513,400 | — | — |
| 2006-01-04 | $22.25 | $22.67 | 286,600 | — | — |
| 2006-01-03 | $21.58 | $22.00 | 364,200 | — | — |