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
- 1999-06-16 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 | $27.50 | $27.50 | 652,500 | — | — |
| 2006-12-28 | $27.33 | $27.33 | 723,200 | — | — |
| 2006-12-27 | $26.99 | $26.99 | 961,900 | — | — |
| 2006-12-26 | $27.34 | $27.34 | 761,700 | — | — |
| 2006-12-22 | $27.40 | $27.40 | 692,400 | — | — |
| 2006-12-21 | $27.99 | $27.99 | 563,700 | — | — |
| 2006-12-20 | $28.01 | $28.01 | 366,300 | — | — |
| 2006-12-19 | $28.02 | $28.02 | 583,400 | — | — |
| 2006-12-18 | $28.29 | $28.29 | 532,100 | — | — |
| 2006-12-15 | $28.36 | $28.36 | 781,000 | — | — |
| 2006-12-14 | $28.62 | $28.62 | 605,000 | — | — |
| 2006-12-13 | $28.89 | $28.89 | 1,360,200 | — | — |
| 2006-12-12 | $28.68 | $28.68 | 864,600 | — | — |
| 2006-12-11 | $28.87 | $28.87 | 794,600 | — | — |
| 2006-12-08 | $28.40 | $28.40 | 649,800 | — | — |
| 2006-12-07 | $28.81 | $28.81 | 794,100 | — | — |
| 2006-12-06 | $28.70 | $28.70 | 573,300 | — | — |
| 2006-12-05 | $28.61 | $28.61 | 1,007,100 | — | — |
| 2006-12-04 | $28.21 | $28.21 | 1,287,300 | — | — |
| 2006-12-01 | $27.58 | $27.58 | 1,015,100 | — | — |
| 2006-11-30 | $28.37 | $28.37 | 846,700 | — | — |
| 2006-11-29 | $28.52 | $28.52 | 811,500 | — | — |
| 2006-11-28 | $28.21 | $28.21 | 759,300 | — | — |
| 2006-11-27 | $28.46 | $28.46 | 963,800 | — | — |
| 2006-11-24 | $28.44 | $28.44 | 480,000 | — | — |
| 2006-11-22 | $28.69 | $28.69 | 816,100 | — | — |
| 2006-11-21 | $28.67 | $28.67 | 1,745,700 | — | — |
| 2006-11-20 | $28.11 | $28.11 | 934,100 | — | — |
| 2006-11-17 | $28.00 | $28.00 | 470,900 | — | — |
| 2006-11-16 | $28.01 | $28.01 | 795,200 | — | — |
| 2006-11-15 | $27.66 | $27.66 | 1,555,700 | — | — |
| 2006-11-14 | $28.05 | $28.05 | 1,330,900 | — | — |
| 2006-11-13 | $27.60 | $27.60 | 1,837,600 | — | — |
| 2006-11-10 | $26.61 | $26.61 | 1,405,700 | — | — |
| 2006-11-09 | $27.24 | $27.24 | 1,516,800 | — | — |
| 2006-11-08 | $26.88 | $26.88 | 2,212,800 | — | — |
| 2006-11-07 | $27.74 | $27.74 | 2,838,800 | — | — |
| 2006-11-06 | $27.52 | $27.52 | 1,217,500 | — | — |
| 2006-11-03 | $26.90 | $26.90 | 827,300 | — | — |
| 2006-11-02 | $26.30 | $26.30 | 1,249,100 | — | — |
| 2006-11-01 | $26.24 | $26.24 | 872,100 | — | — |
| 2006-10-31 | $26.71 | $26.71 | 684,200 | — | — |
| 2006-10-30 | $26.50 | $26.50 | 1,222,400 | — | — |
| 2006-10-27 | $27.03 | $27.03 | 919,800 | — | — |
| 2006-10-26 | $27.02 | $27.02 | 1,524,000 | — | — |
| 2006-10-25 | $26.45 | $26.45 | 1,125,300 | — | — |
| 2006-10-24 | $25.65 | $25.65 | 724,800 | — | — |
| 2006-10-23 | $25.91 | $25.91 | 675,400 | — | — |
| 2006-10-20 | $26.15 | $26.15 | 519,900 | — | — |
| 2006-10-19 | $26.39 | $26.39 | 1,265,800 | — | — |
| 2006-10-18 | $26.53 | $26.53 | 1,531,100 | — | — |
| 2006-10-17 | $26.87 | $26.87 | 1,041,500 | — | — |
| 2006-10-16 | $27.28 | $27.28 | 1,126,900 | — | — |
| 2006-10-13 | $27.77 | $27.77 | 692,100 | — | — |
| 2006-10-12 | $27.58 | $27.58 | 1,690,500 | — | — |
| 2006-10-11 | $27.12 | $27.12 | 2,924,600 | — | — |
| 2006-10-10 | $26.18 | $26.18 | 1,689,800 | — | — |
| 2006-10-09 | $26.20 | $26.20 | 1,416,600 | — | — |
| 2006-10-06 | $25.91 | $25.91 | 4,337,500 | — | — |
| 2006-10-05 | $25.06 | $25.06 | 915,600 | — | — |
| 2006-10-04 | $25.03 | $25.03 | 1,112,100 | — | — |
| 2006-10-03 | $24.21 | $24.21 | 1,294,300 | — | — |
| 2006-10-02 | $23.97 | $23.97 | 805,100 | — | — |
| 2006-09-29 | $24.33 | $24.33 | 870,200 | — | — |
| 2006-09-28 | $24.49 | $24.49 | 1,101,200 | — | — |
| 2006-09-27 | $24.77 | $24.77 | 2,102,100 | — | — |
| 2006-09-26 | $25.16 | $25.16 | 1,183,900 | — | — |
| 2006-09-25 | $25.65 | $25.65 | 1,141,100 | — | — |
| 2006-09-22 | $25.07 | $25.07 | 1,431,400 | — | — |
| 2006-09-21 | $24.64 | $24.64 | 585,300 | — | — |
| 2006-09-20 | $24.66 | $24.66 | 574,100 | — | — |
| 2006-09-19 | $24.00 | $24.00 | 809,700 | — | — |
| 2006-09-18 | $24.70 | $24.70 | 493,000 | — | — |
| 2006-09-15 | $24.81 | $24.81 | 1,035,600 | — | — |
| 2006-09-14 | $25.15 | $25.15 | 719,800 | — | — |
| 2006-09-13 | $25.02 | $25.02 | 1,310,100 | — | — |
| 2006-09-12 | $25.21 | $25.21 | 865,900 | — | — |
| 2006-09-11 | $25.02 | $25.02 | 678,700 | — | — |
| 2006-09-08 | $24.88 | $24.88 | 873,100 | — | — |
| 2006-09-07 | $24.21 | $24.21 | 931,900 | — | — |
| 2006-09-06 | $24.16 | $24.16 | 1,899,400 | — | — |
| 2006-09-05 | $25.42 | $25.42 | 1,013,300 | — | — |
| 2006-09-01 | $25.45 | $25.45 | 855,500 | — | — |
| 2006-08-31 | $25.74 | $25.74 | 1,267,200 | — | — |
| 2006-08-30 | $25.90 | $25.90 | 2,434,200 | — | — |
| 2006-08-29 | $24.77 | $24.77 | 1,111,300 | — | — |
| 2006-08-28 | $24.35 | $24.35 | 1,135,500 | — | — |
| 2006-08-25 | $24.66 | $24.66 | 1,003,500 | — | — |
| 2006-08-24 | $24.93 | $24.93 | 1,030,000 | — | — |
| 2006-08-23 | $24.77 | $24.77 | 612,500 | — | — |
| 2006-08-22 | $24.65 | $24.65 | 712,700 | — | — |
| 2006-08-21 | $24.41 | $24.41 | 541,500 | — | — |
| 2006-08-18 | $24.36 | $24.36 | 557,900 | — | — |
| 2006-08-17 | $24.41 | $24.41 | 691,700 | — | — |
| 2006-08-16 | $24.82 | $24.82 | 1,025,500 | — | — |
| 2006-08-15 | $24.60 | $24.60 | 1,648,500 | — | — |
| 2006-08-14 | $23.58 | $23.58 | 745,300 | — | — |
| 2006-08-11 | $23.53 | $23.53 | 636,500 | — | — |
| 2006-08-10 | $23.64 | $23.64 | 1,314,200 | — | — |
| 2006-08-09 | $23.82 | $23.82 | 1,121,200 | — | — |
| 2006-08-08 | $24.66 | $24.66 | 1,678,200 | — | — |
| 2006-08-07 | $23.96 | $23.96 | 1,058,800 | — | — |
| 2006-08-04 | $23.53 | $23.53 | 2,485,400 | — | — |
| 2006-08-03 | $24.35 | $24.35 | 762,600 | — | — |
| 2006-08-02 | $24.01 | $24.01 | 555,000 | — | — |
| 2006-08-01 | $23.46 | $23.46 | 704,600 | — | — |
| 2006-07-31 | $23.88 | $23.88 | 943,200 | — | — |
| 2006-07-28 | $23.61 | $23.61 | 962,500 | — | — |
| 2006-07-27 | $22.86 | $22.86 | 746,000 | — | — |
| 2006-07-26 | $22.87 | $22.87 | 535,300 | — | — |
| 2006-07-25 | $22.92 | $22.92 | 1,847,600 | — | — |
| 2006-07-24 | $22.61 | $22.61 | 524,800 | — | — |
| 2006-07-21 | $22.13 | $22.13 | 405,100 | — | — |
| 2006-07-20 | $22.82 | $22.82 | 590,300 | — | — |
| 2006-07-19 | $22.83 | $22.83 | 930,500 | — | — |
| 2006-07-18 | $21.95 | $21.95 | 2,017,200 | — | — |
| 2006-07-17 | $22.66 | $22.66 | 623,700 | — | — |
| 2006-07-14 | $22.74 | $22.74 | 1,599,200 | — | — |
| 2006-07-13 | $24.16 | $24.16 | 1,058,100 | — | — |
| 2006-07-12 | $24.77 | $24.77 | 991,500 | — | — |
| 2006-07-11 | $24.58 | $24.58 | 808,900 | — | — |
| 2006-07-10 | $24.77 | $24.77 | 973,200 | — | — |
| 2006-07-07 | $24.92 | $24.92 | 1,089,000 | — | — |
| 2006-07-06 | $25.15 | $25.15 | 886,000 | — | — |
| 2006-07-05 | $24.98 | $24.98 | 1,218,100 | — | — |
| 2006-07-03 | $25.13 | $25.13 | 1,331,300 | — | — |
| 2006-06-30 | $26.14 | $26.14 | 9,222,700 | — | — |
| 2006-06-29 | $23.66 | $23.66 | 990,300 | — | — |
| 2006-06-28 | $22.30 | $22.30 | 478,700 | — | — |
| 2006-06-27 | $22.26 | $22.26 | 771,000 | — | — |
| 2006-06-26 | $23.20 | $23.20 | 350,600 | — | — |
| 2006-06-23 | $23.17 | $23.17 | 539,400 | — | — |
| 2006-06-22 | $23.01 | $23.01 | 624,400 | — | — |
| 2006-06-21 | $23.41 | $23.41 | 1,146,800 | — | — |
| 2006-06-20 | $22.68 | $22.68 | 1,030,500 | — | — |
| 2006-06-19 | $22.23 | $22.23 | 620,200 | — | — |
| 2006-06-16 | $22.88 | $22.88 | 2,428,600 | — | — |
| 2006-06-15 | $23.51 | $23.51 | 973,500 | — | — |
| 2006-06-14 | $21.61 | $21.61 | 992,300 | — | — |
| 2006-06-13 | $20.96 | $20.96 | 1,348,100 | — | — |
| 2006-06-12 | $21.66 | $21.66 | 1,313,700 | — | — |
| 2006-06-09 | $22.79 | $22.79 | 741,400 | — | — |
| 2006-06-08 | $23.31 | $23.31 | 2,418,300 | — | — |
| 2006-06-07 | $22.84 | $22.84 | 855,200 | — | — |
| 2006-06-06 | $22.89 | $22.89 | 1,203,200 | — | — |
| 2006-06-05 | $22.76 | $22.76 | 887,500 | — | — |
| 2006-06-02 | $23.91 | $23.91 | 1,140,100 | — | — |
| 2006-06-01 | $23.95 | $23.95 | 1,305,000 | — | — |
| 2006-05-31 | $22.89 | $22.89 | 2,497,700 | — | — |
| 2006-05-30 | $22.94 | $22.94 | 2,054,700 | — | — |
| 2006-05-26 | $23.81 | $23.81 | 1,620,100 | — | — |
| 2006-05-25 | $23.48 | $23.48 | 2,367,200 | — | — |
| 2006-05-24 | $22.00 | $22.00 | 9,751,900 | — | — |
| 2006-05-23 | $21.13 | $21.13 | 1,518,600 | — | — |
| 2006-05-22 | $20.60 | $20.60 | 2,200,400 | — | — |
| 2006-05-19 | $22.30 | $22.30 | 1,452,000 | — | — |
| 2006-05-18 | $22.17 | $22.17 | 528,600 | — | — |
| 2006-05-17 | $22.73 | $22.73 | 1,338,900 | — | — |
| 2006-05-16 | $24.33 | $24.33 | 571,000 | — | — |
| 2006-05-15 | $24.49 | $24.49 | 974,400 | — | — |
| 2006-05-12 | $24.24 | $24.24 | 931,400 | — | — |
| 2006-05-11 | $24.25 | $24.25 | 1,544,200 | — | — |
| 2006-05-10 | $25.75 | $25.75 | 936,300 | — | — |
| 2006-05-09 | $26.59 | $26.59 | 1,139,600 | — | — |
| 2006-05-08 | $26.75 | $26.75 | 490,200 | — | — |
| 2006-05-05 | $26.53 | $26.53 | 372,000 | — | — |
| 2006-05-04 | $26.36 | $26.36 | 415,500 | — | — |
| 2006-05-03 | $26.38 | $26.38 | 694,900 | — | — |
| 2006-05-02 | $26.25 | $26.25 | 615,600 | — | — |
| 2006-05-01 | $25.27 | $25.27 | 593,500 | — | — |
| 2006-04-28 | $25.12 | $25.12 | 349,900 | — | — |
| 2006-04-27 | $25.33 | $25.33 | 804,000 | — | — |
| 2006-04-26 | $25.68 | $25.68 | 1,445,500 | — | — |
| 2006-04-25 | $24.08 | $24.08 | 803,000 | — | — |
| 2006-04-24 | $23.73 | $23.73 | 515,500 | — | — |
| 2006-04-21 | $23.26 | $23.26 | 631,800 | — | — |
| 2006-04-20 | $23.75 | $23.75 | 262,600 | — | — |
| 2006-04-19 | $23.74 | $23.74 | 454,600 | — | — |
| 2006-04-18 | $23.26 | $23.26 | 554,700 | — | — |
| 2006-04-17 | $22.87 | $22.87 | 415,200 | — | — |
| 2006-04-13 | $23.10 | $23.10 | 236,500 | — | — |
| 2006-04-12 | $23.15 | $23.15 | 284,900 | — | — |
| 2006-04-11 | $22.81 | $22.81 | 433,000 | — | — |
| 2006-04-10 | $23.01 | $23.01 | 698,300 | — | — |
| 2006-04-07 | $23.33 | $23.33 | 517,600 | — | — |
| 2006-04-06 | $23.49 | $23.49 | 587,500 | — | — |
| 2006-04-05 | $22.74 | $22.74 | 761,600 | — | — |
| 2006-04-04 | $23.13 | $23.13 | 540,700 | — | — |
| 2006-04-03 | $23.51 | $23.51 | 576,500 | — | — |
| 2006-03-31 | $23.41 | $23.41 | 441,000 | — | — |
| 2006-03-30 | $23.18 | $23.18 | 547,400 | — | — |
| 2006-03-29 | $23.17 | $23.17 | 775,000 | — | — |
| 2006-03-28 | $23.32 | $23.32 | 338,200 | — | — |
| 2006-03-27 | $24.19 | $24.19 | 374,100 | — | — |
| 2006-03-24 | $24.11 | $24.11 | 280,900 | — | — |
| 2006-03-23 | $23.73 | $23.73 | 260,600 | — | — |
| 2006-03-22 | $23.84 | $23.84 | 328,700 | — | — |
| 2006-03-21 | $23.75 | $23.75 | 683,200 | — | — |
| 2006-03-20 | $24.10 | $24.10 | 907,800 | — | — |
| 2006-03-17 | $23.86 | $23.86 | 3,092,600 | — | — |
| 2006-03-16 | $21.57 | $21.57 | 312,000 | — | — |
| 2006-03-15 | $21.82 | $21.82 | 354,600 | — | — |
| 2006-03-14 | $21.75 | $21.75 | 567,500 | — | — |
| 2006-03-13 | $21.39 | $21.39 | 702,000 | — | — |
| 2006-03-10 | $21.73 | $21.73 | 468,200 | — | — |
| 2006-03-09 | $21.22 | $21.22 | 570,500 | — | — |
| 2006-03-08 | $21.12 | $21.12 | 644,900 | — | — |
| 2006-03-07 | $21.36 | $21.36 | 823,700 | — | — |
| 2006-03-06 | $21.92 | $21.92 | 796,700 | — | — |
| 2006-03-03 | $22.15 | $22.15 | 581,900 | — | — |
| 2006-03-02 | $22.92 | $22.92 | 905,300 | — | — |
| 2006-03-01 | $22.63 | $22.63 | 900,100 | — | — |
| 2006-02-28 | $22.49 | $22.49 | 856,500 | — | — |
| 2006-02-27 | $22.65 | $22.65 | 438,200 | — | — |
| 2006-02-24 | $22.79 | $22.79 | 653,700 | — | — |
| 2006-02-23 | $22.11 | $22.11 | 1,187,200 | — | — |
| 2006-02-22 | $22.35 | $22.35 | 647,200 | — | — |
| 2006-02-21 | $21.98 | $21.98 | 1,388,800 | — | — |
| 2006-02-17 | $21.99 | $21.99 | 614,800 | — | — |
| 2006-02-16 | $22.01 | $22.01 | 783,400 | — | — |
| 2006-02-15 | $21.75 | $21.75 | 605,500 | — | — |
| 2006-02-14 | $20.98 | $20.98 | 408,900 | — | — |
| 2006-02-13 | $20.30 | $20.30 | 332,100 | — | — |
| 2006-02-10 | $20.79 | $20.79 | 355,600 | — | — |
| 2006-02-09 | $20.41 | $20.41 | 382,500 | — | — |
| 2006-02-08 | $20.57 | $20.57 | 619,500 | — | — |
| 2006-02-07 | $20.43 | $20.43 | 685,700 | — | — |
| 2006-02-06 | $20.96 | $20.96 | 430,800 | — | — |
| 2006-02-03 | $20.55 | $20.55 | 365,300 | — | — |
| 2006-02-02 | $20.70 | $20.70 | 921,700 | — | — |
| 2006-02-01 | $21.16 | $21.16 | 1,046,600 | — | — |
| 2006-01-31 | $21.85 | $21.85 | 2,048,200 | — | — |
| 2006-01-30 | $20.60 | $20.60 | 1,010,600 | — | — |
| 2006-01-27 | $20.88 | $20.88 | 372,800 | — | — |
| 2006-01-26 | $20.47 | $20.47 | 487,200 | — | — |
| 2006-01-25 | $20.11 | $20.11 | 843,800 | — | — |
| 2006-01-24 | $19.81 | $19.81 | 918,800 | — | — |
| 2006-01-23 | $18.91 | $18.91 | 350,100 | — | — |
| 2006-01-20 | $18.88 | $18.88 | 498,700 | — | — |
| 2006-01-19 | $19.10 | $19.10 | 541,400 | — | — |
| 2006-01-18 | $18.60 | $18.60 | 512,100 | — | — |
| 2006-01-17 | $18.29 | $18.29 | 299,600 | — | — |
| 2006-01-13 | $18.56 | $18.56 | 218,100 | — | — |
| 2006-01-12 | $18.50 | $18.50 | 310,400 | — | — |
| 2006-01-11 | $18.73 | $18.73 | 405,700 | — | — |
| 2006-01-10 | $18.74 | $18.74 | 735,700 | — | — |
| 2006-01-09 | $18.85 | $18.85 | 867,900 | — | — |
| 2006-01-06 | $18.73 | $18.73 | 675,200 | — | — |
| 2006-01-05 | $18.72 | $18.72 | 767,500 | — | — |
| 2006-01-04 | $18.72 | $18.72 | 693,700 | — | — |
| 2006-01-03 | $18.42 | $18.42 | 611,800 | — | — |