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
- 1993-04-14 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 | $20.70 | $20.70 | 537,483 | — | — |
| 2006-12-28 | $20.94 | $20.94 | 573,717 | — | — |
| 2006-12-27 | $21.00 | $21.00 | 417,717 | — | — |
| 2006-12-26 | $20.94 | $20.94 | 326,817 | — | — |
| 2006-12-22 | $20.76 | $20.76 | 572,300 | — | — |
| 2006-12-21 | $20.94 | $20.94 | 784,350 | — | — |
| 2006-12-20 | $21.42 | $21.42 | 1,002,100 | — | — |
| 2006-12-19 | $21.30 | $21.30 | 746,417 | — | — |
| 2006-12-18 | $21.06 | $21.06 | 615,967 | — | — |
| 2006-12-15 | $21.42 | $21.42 | 1,289,333 | — | — |
| 2006-12-14 | $21.36 | $21.36 | 698,767 | — | — |
| 2006-12-13 | $21.12 | $21.12 | 707,883 | — | — |
| 2006-12-12 | $21.36 | $21.36 | 690,000 | — | — |
| 2006-12-11 | $21.96 | $21.96 | 414,933 | — | — |
| 2006-12-08 | $22.20 | $22.20 | 606,367 | — | — |
| 2006-12-07 | $22.26 | $22.26 | 771,583 | — | — |
| 2006-12-06 | $22.80 | $22.80 | 393,883 | — | — |
| 2006-12-05 | $23.28 | $23.28 | 522,317 | — | — |
| 2006-12-04 | $23.16 | $23.16 | 550,583 | — | — |
| 2006-12-01 | $22.56 | $22.56 | 776,383 | — | — |
| 2006-11-30 | $22.20 | $22.20 | 912,283 | — | — |
| 2006-11-29 | $21.54 | $21.54 | 381,417 | — | — |
| 2006-11-28 | $21.30 | $21.30 | 702,650 | — | — |
| 2006-11-27 | $21.66 | $21.66 | 708,250 | — | — |
| 2006-11-24 | $22.08 | $22.08 | 302,217 | — | — |
| 2006-11-22 | $22.26 | $22.26 | 860,900 | — | — |
| 2006-11-21 | $22.62 | $22.62 | 947,383 | — | — |
| 2006-11-20 | $22.14 | $22.14 | 832,117 | — | — |
| 2006-11-17 | $22.80 | $22.80 | 1,567,883 | — | — |
| 2006-11-16 | $25.26 | $25.26 | 732,900 | — | — |
| 2006-11-15 | $25.80 | $25.80 | 814,300 | — | — |
| 2006-11-14 | $26.16 | $26.16 | 1,219,867 | — | — |
| 2006-11-13 | $25.74 | $25.74 | 874,683 | — | — |
| 2006-11-10 | $25.02 | $25.02 | 505,567 | — | — |
| 2006-11-09 | $24.24 | $24.24 | 482,683 | — | — |
| 2006-11-08 | $24.66 | $24.66 | 557,583 | — | — |
| 2006-11-07 | $24.12 | $24.12 | 499,950 | — | — |
| 2006-11-06 | $23.88 | $23.88 | 489,533 | — | — |
| 2006-11-03 | $23.40 | $23.40 | 412,433 | — | — |
| 2006-11-02 | $23.22 | $23.22 | 331,700 | — | — |
| 2006-11-01 | $23.28 | $23.28 | 680,333 | — | — |
| 2006-10-31 | $23.70 | $23.70 | 510,833 | — | — |
| 2006-10-30 | $23.22 | $23.22 | 536,417 | — | — |
| 2006-10-27 | $22.86 | $22.86 | 1,102,250 | — | — |
| 2006-10-26 | $23.16 | $23.16 | 628,650 | — | — |
| 2006-10-25 | $23.16 | $23.16 | 608,933 | — | — |
| 2006-10-24 | $22.26 | $22.26 | 867,283 | — | — |
| 2006-10-23 | $22.74 | $22.74 | 375,400 | — | — |
| 2006-10-20 | $22.98 | $22.98 | 479,633 | — | — |
| 2006-10-19 | $23.16 | $23.16 | 446,267 | — | — |
| 2006-10-18 | $23.52 | $23.52 | 460,917 | — | — |
| 2006-10-17 | $23.34 | $23.34 | 756,533 | — | — |
| 2006-10-16 | $23.34 | $23.34 | 656,517 | — | — |
| 2006-10-13 | $23.58 | $23.58 | 465,933 | — | — |
| 2006-10-12 | $23.58 | $23.58 | 572,200 | — | — |
| 2006-10-11 | $23.58 | $23.58 | 466,700 | — | — |
| 2006-10-10 | $23.34 | $23.34 | 425,933 | — | — |
| 2006-10-09 | $23.76 | $23.76 | 471,483 | — | — |
| 2006-10-06 | $23.52 | $23.52 | 714,250 | — | — |
| 2006-10-05 | $23.10 | $23.10 | 586,833 | — | — |
| 2006-10-04 | $22.92 | $22.92 | 1,031,817 | — | — |
| 2006-10-03 | $23.28 | $23.28 | 909,433 | — | — |
| 2006-10-02 | $22.02 | $22.02 | 585,550 | — | — |
| 2006-09-29 | $22.44 | $22.44 | 445,783 | — | — |
| 2006-09-28 | $22.02 | $22.02 | 496,183 | — | — |
| 2006-09-27 | $22.26 | $22.26 | 794,633 | — | — |
| 2006-09-26 | $21.96 | $21.96 | 1,460,100 | — | — |
| 2006-09-25 | $23.10 | $23.10 | 646,267 | — | — |
| 2006-09-22 | $22.38 | $22.38 | 638,333 | — | — |
| 2006-09-21 | $22.80 | $22.80 | 1,673,033 | — | — |
| 2006-09-20 | $21.78 | $21.78 | 854,383 | — | — |
| 2006-09-19 | $21.12 | $21.12 | 938,667 | — | — |
| 2006-09-18 | $21.24 | $21.24 | 1,263,200 | — | — |
| 2006-09-15 | $20.94 | $20.94 | 1,068,433 | — | — |
| 2006-09-14 | $21.18 | $21.18 | 485,900 | — | — |
| 2006-09-13 | $21.36 | $21.36 | 910,850 | — | — |
| 2006-09-12 | $20.34 | $20.34 | 919,733 | — | — |
| 2006-09-11 | $20.28 | $20.28 | 495,817 | — | — |
| 2006-09-08 | $19.86 | $19.86 | 479,067 | — | — |
| 2006-09-07 | $19.68 | $19.68 | 519,233 | — | — |
| 2006-09-06 | $19.50 | $19.50 | 1,202,317 | — | — |
| 2006-09-05 | $20.58 | $20.58 | 548,900 | — | — |
| 2006-09-01 | $20.46 | $20.46 | 791,433 | — | — |
| 2006-08-31 | $20.22 | $20.22 | 807,800 | — | — |
| 2006-08-30 | $21.24 | $21.24 | 533,500 | — | — |
| 2006-08-29 | $21.48 | $21.48 | 688,350 | — | — |
| 2006-08-28 | $21.00 | $21.00 | 491,700 | — | — |
| 2006-08-25 | $20.88 | $20.88 | 492,317 | — | — |
| 2006-08-24 | $20.88 | $20.88 | 685,167 | — | — |
| 2006-08-23 | $19.68 | $19.68 | 737,317 | — | — |
| 2006-08-22 | $20.04 | $20.04 | 357,950 | — | — |
| 2006-08-21 | $20.34 | $20.34 | 449,167 | — | — |
| 2006-08-18 | $21.00 | $21.00 | 552,933 | — | — |
| 2006-08-17 | $21.06 | $21.06 | 1,212,383 | — | — |
| 2006-08-16 | $20.40 | $20.40 | 1,137,133 | — | — |
| 2006-08-15 | $19.50 | $19.50 | 569,483 | — | — |
| 2006-08-14 | $18.66 | $18.66 | 715,583 | — | — |
| 2006-08-11 | $19.38 | $19.38 | 883,550 | — | — |
| 2006-08-10 | $18.48 | $18.48 | 1,356,717 | — | — |
| 2006-08-09 | $18.84 | $18.84 | 1,192,483 | — | — |
| 2006-08-08 | $19.26 | $19.26 | 787,317 | — | — |
| 2006-08-07 | $19.26 | $19.26 | 852,167 | — | — |
| 2006-08-04 | $19.98 | $19.98 | 735,517 | — | — |
| 2006-08-03 | $20.16 | $20.16 | 1,351,383 | — | — |
| 2006-08-02 | $19.98 | $19.98 | 936,983 | — | — |
| 2006-08-01 | $20.28 | $20.28 | 800,950 | — | — |
| 2006-07-31 | $20.82 | $20.82 | 1,103,550 | — | — |
| 2006-07-28 | $21.12 | $21.12 | 1,432,067 | — | — |
| 2006-07-27 | $20.10 | $20.10 | 2,447,317 | — | — |
| 2006-07-26 | $22.14 | $22.14 | 1,001,167 | — | — |
| 2006-07-25 | $21.96 | $21.96 | 1,009,050 | — | — |
| 2006-07-24 | $21.78 | $21.78 | 850,267 | — | — |
| 2006-07-21 | $21.36 | $21.36 | 865,383 | — | — |
| 2006-07-20 | $22.02 | $22.02 | 860,667 | — | — |
| 2006-07-19 | $22.80 | $22.80 | 1,357,850 | — | — |
| 2006-07-18 | $22.68 | $22.68 | 4,034,683 | — | — |
| 2006-07-17 | $25.62 | $25.62 | 542,667 | — | — |
| 2006-07-14 | $25.80 | $25.80 | 637,133 | — | — |
| 2006-07-13 | $26.34 | $26.34 | 626,100 | — | — |
| 2006-07-12 | $27.48 | $27.48 | 816,250 | — | — |
| 2006-07-11 | $26.94 | $26.94 | 608,617 | — | — |
| 2006-07-10 | $26.94 | $26.94 | 423,267 | — | — |
| 2006-07-07 | $27.72 | $27.72 | 418,850 | — | — |
| 2006-07-06 | $27.90 | $27.90 | 534,333 | — | — |
| 2006-07-05 | $28.26 | $28.26 | 508,233 | — | — |
| 2006-07-03 | $29.04 | $29.04 | 421,600 | — | — |
| 2006-06-30 | $27.60 | $27.60 | 895,967 | — | — |
| 2006-06-29 | $27.84 | $27.84 | 909,983 | — | — |
| 2006-06-28 | $27.78 | $27.78 | 515,250 | — | — |
| 2006-06-27 | $27.12 | $27.12 | 771,633 | — | — |
| 2006-06-26 | $27.90 | $27.90 | 368,667 | — | — |
| 2006-06-23 | $27.66 | $27.66 | 443,283 | — | — |
| 2006-06-22 | $27.48 | $27.48 | 505,800 | — | — |
| 2006-06-21 | $27.96 | $27.96 | 635,000 | — | — |
| 2006-06-20 | $27.36 | $27.36 | 709,000 | — | — |
| 2006-06-19 | $26.88 | $26.88 | 796,083 | — | — |
| 2006-06-16 | $27.24 | $27.24 | 707,783 | — | — |
| 2006-06-15 | $27.54 | $27.54 | 1,034,283 | — | — |
| 2006-06-14 | $25.80 | $25.80 | 724,083 | — | — |
| 2006-06-13 | $25.98 | $25.98 | 1,041,550 | — | — |
| 2006-06-12 | $26.16 | $26.16 | 1,052,450 | — | — |
| 2006-06-09 | $27.30 | $27.30 | 923,267 | — | — |
| 2006-06-08 | $27.72 | $27.72 | 1,231,750 | — | — |
| 2006-06-07 | $27.42 | $27.42 | 1,539,900 | — | — |
| 2006-06-06 | $28.56 | $28.56 | 916,300 | — | — |
| 2006-06-05 | $28.38 | $28.38 | 1,376,867 | — | — |
| 2006-06-02 | $28.62 | $28.62 | 1,055,467 | — | — |
| 2006-06-01 | $28.62 | $28.62 | 1,365,433 | — | — |
| 2006-05-31 | $28.20 | $28.20 | 1,555,083 | — | — |
| 2006-05-30 | $27.48 | $27.48 | 2,421,233 | — | — |
| 2006-05-26 | $29.16 | $29.16 | 927,350 | — | — |
| 2006-05-25 | $28.50 | $28.50 | 1,323,667 | — | — |
| 2006-05-24 | $28.92 | $28.92 | 1,485,050 | — | — |
| 2006-05-23 | $28.26 | $28.26 | 1,183,267 | — | — |
| 2006-05-22 | $29.10 | $29.10 | 767,550 | — | — |
| 2006-05-19 | $29.46 | $29.46 | 1,025,933 | — | — |
| 2006-05-18 | $29.40 | $29.40 | 1,000,217 | — | — |
| 2006-05-17 | $29.28 | $29.28 | 897,017 | — | — |
| 2006-05-16 | $30.00 | $30.00 | 1,019,583 | — | — |
| 2006-05-15 | $30.66 | $30.66 | 580,167 | — | — |
| 2006-05-12 | $31.26 | $31.26 | 854,733 | — | — |
| 2006-05-11 | $31.92 | $31.92 | 1,162,067 | — | — |
| 2006-05-10 | $33.66 | $33.66 | 2,631,783 | — | — |
| 2006-05-09 | $32.34 | $32.34 | 2,552,100 | — | — |
| 2006-05-08 | $34.20 | $34.20 | 1,042,367 | — | — |
| 2006-05-05 | $34.32 | $34.32 | 1,861,567 | — | — |
| 2006-05-04 | $34.14 | $34.14 | 1,640,767 | — | — |
| 2006-05-03 | $33.30 | $33.30 | 2,606,350 | — | — |
| 2006-05-02 | $32.94 | $32.94 | 2,053,417 | — | — |
| 2006-05-01 | $32.04 | $32.04 | 1,932,267 | — | — |
| 2006-04-28 | $31.14 | $31.14 | 1,897,233 | — | — |
| 2006-04-27 | $31.74 | $31.74 | 3,186,867 | — | — |
| 2006-04-26 | $30.54 | $30.54 | 12,224,583 | — | — |
| 2006-04-25 | $24.24 | $24.24 | 1,679,200 | — | — |
| 2006-04-24 | $24.00 | $24.00 | 908,817 | — | — |
| 2006-04-21 | $24.42 | $24.42 | 806,533 | — | — |
| 2006-04-20 | $23.70 | $23.70 | 810,983 | — | — |
| 2006-04-19 | $24.00 | $24.00 | 979,083 | — | — |
| 2006-04-18 | $24.06 | $24.06 | 1,121,300 | — | — |
| 2006-04-17 | $23.64 | $23.64 | 222,550 | — | — |
| 2006-04-13 | $23.76 | $23.76 | 380,600 | — | — |
| 2006-04-12 | $23.82 | $23.82 | 795,617 | — | — |
| 2006-04-11 | $23.70 | $23.70 | 711,617 | — | — |
| 2006-04-10 | $24.18 | $24.18 | 488,717 | — | — |
| 2006-04-07 | $24.60 | $24.60 | 713,400 | — | — |
| 2006-04-06 | $24.90 | $24.90 | 1,236,883 | — | — |
| 2006-04-05 | $24.66 | $24.66 | 1,045,633 | — | — |
| 2006-04-04 | $24.84 | $24.84 | 955,300 | — | — |
| 2006-04-03 | $24.84 | $24.84 | 1,498,067 | — | — |
| 2006-03-31 | $24.60 | $24.60 | 1,367,317 | — | — |
| 2006-03-30 | $24.60 | $24.60 | 1,845,033 | — | — |
| 2006-03-29 | $25.68 | $25.68 | 463,817 | — | — |
| 2006-03-28 | $25.56 | $25.56 | 837,517 | — | — |
| 2006-03-27 | $25.62 | $25.62 | 1,506,400 | — | — |
| 2006-03-24 | $25.38 | $25.38 | 1,144,283 | — | — |
| 2006-03-23 | $25.26 | $25.26 | 858,417 | — | — |
| 2006-03-22 | $25.14 | $25.14 | 915,383 | — | — |
| 2006-03-21 | $24.54 | $24.54 | 847,483 | — | — |
| 2006-03-20 | $24.54 | $24.54 | 891,450 | — | — |
| 2006-03-17 | $24.48 | $24.48 | 1,730,217 | — | — |
| 2006-03-16 | $23.82 | $23.82 | 1,155,017 | — | — |
| 2006-03-15 | $23.58 | $23.58 | 837,567 | — | — |
| 2006-03-14 | $23.04 | $23.04 | 639,000 | — | — |
| 2006-03-13 | $22.68 | $22.68 | 541,183 | — | — |
| 2006-03-10 | $22.56 | $22.56 | 634,683 | — | — |
| 2006-03-09 | $22.08 | $22.08 | 968,150 | — | — |
| 2006-03-08 | $22.62 | $22.62 | 1,179,667 | — | — |
| 2006-03-07 | $22.86 | $22.86 | 1,316,750 | — | — |
| 2006-03-06 | $22.92 | $22.92 | 797,467 | — | — |
| 2006-03-03 | $23.28 | $23.28 | 1,411,950 | — | — |
| 2006-03-02 | $23.40 | $23.40 | 650,000 | — | — |
| 2006-03-01 | $23.58 | $23.58 | 1,109,300 | — | — |
| 2006-02-28 | $23.16 | $23.16 | 932,200 | — | — |
| 2006-02-27 | $23.40 | $23.40 | 1,101,417 | — | — |
| 2006-02-24 | $23.22 | $23.22 | 1,448,583 | — | — |
| 2006-02-23 | $23.16 | $23.16 | 2,272,533 | — | — |
| 2006-02-22 | $24.06 | $24.06 | 2,030,350 | — | — |
| 2006-02-21 | $24.78 | $24.78 | 633,550 | — | — |
| 2006-02-17 | $24.72 | $24.72 | 1,607,900 | — | — |
| 2006-02-16 | $24.42 | $24.42 | 1,101,217 | — | — |
| 2006-02-15 | $24.54 | $24.54 | 902,700 | — | — |
| 2006-02-14 | $24.12 | $24.12 | 1,092,400 | — | — |
| 2006-02-13 | $24.72 | $24.72 | 1,044,300 | — | — |
| 2006-02-10 | $25.02 | $25.02 | 655,600 | — | — |
| 2006-02-09 | $25.14 | $25.14 | 1,060,833 | — | — |
| 2006-02-08 | $24.54 | $24.54 | 1,538,350 | — | — |
| 2006-02-07 | $24.24 | $24.24 | 964,817 | — | — |
| 2006-02-06 | $24.90 | $24.90 | 747,383 | — | — |
| 2006-02-03 | $24.72 | $24.72 | 939,917 | — | — |
| 2006-02-02 | $25.32 | $25.32 | 963,717 | — | — |
| 2006-02-01 | $25.20 | $25.20 | 762,283 | — | — |
| 2006-01-31 | $25.26 | $25.26 | 1,177,250 | — | — |
| 2006-01-30 | $25.92 | $25.92 | 1,557,667 | — | — |
| 2006-01-27 | $24.30 | $24.30 | 1,647,333 | — | — |
| 2006-01-26 | $24.66 | $24.66 | 3,383,017 | — | — |
| 2006-01-25 | $26.88 | $26.88 | 995,267 | — | — |
| 2006-01-24 | $26.76 | $26.76 | 800,400 | — | — |
| 2006-01-23 | $26.88 | $26.88 | 1,041,150 | — | — |
| 2006-01-20 | $27.06 | $27.06 | 1,194,933 | — | — |
| 2006-01-19 | $28.20 | $28.20 | 1,263,400 | — | — |
| 2006-01-18 | $27.66 | $27.66 | 920,517 | — | — |
| 2006-01-17 | $27.18 | $27.18 | 739,733 | — | — |
| 2006-01-13 | $28.44 | $28.44 | 691,100 | — | — |
| 2006-01-12 | $28.74 | $28.74 | 1,078,600 | — | — |
| 2006-01-11 | $28.74 | $28.74 | 598,133 | — | — |
| 2006-01-10 | $29.22 | $29.22 | 1,027,833 | — | — |
| 2006-01-09 | $29.46 | $29.46 | 2,057,483 | — | — |
| 2006-01-06 | $28.26 | $28.26 | 2,253,517 | — | — |
| 2006-01-05 | $27.00 | $27.00 | 1,193,317 | — | — |
| 2006-01-04 | $26.46 | $26.46 | 2,512,917 | — | — |
| 2006-01-03 | $26.28 | $26.28 | 1,023,350 | — | — |