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
- 1997-06-04 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 | $19.08 | $19.08 | 156,967 | — | — |
| 2006-12-28 | $19.38 | $19.38 | 96,433 | — | — |
| 2006-12-27 | $19.86 | $19.86 | 61,200 | — | — |
| 2006-12-26 | $19.74 | $19.74 | 75,400 | — | — |
| 2006-12-22 | $20.16 | $20.16 | 50,383 | — | — |
| 2006-12-21 | $20.22 | $20.22 | 49,817 | — | — |
| 2006-12-20 | $20.22 | $20.22 | 75,350 | — | — |
| 2006-12-19 | $20.04 | $20.04 | 80,833 | — | — |
| 2006-12-18 | $20.64 | $20.64 | 159,033 | — | — |
| 2006-12-15 | $21.18 | $21.18 | 93,550 | — | — |
| 2006-12-14 | $21.60 | $21.60 | 71,450 | — | — |
| 2006-12-13 | $21.18 | $21.18 | 100,950 | — | — |
| 2006-12-12 | $21.90 | $21.90 | 93,867 | — | — |
| 2006-12-11 | $22.26 | $22.26 | 146,200 | — | — |
| 2006-12-08 | $22.44 | $22.44 | 67,550 | — | — |
| 2006-12-07 | $22.98 | $22.98 | 77,967 | — | — |
| 2006-12-06 | $22.98 | $22.98 | 95,983 | — | — |
| 2006-12-05 | $23.58 | $23.58 | 90,767 | — | — |
| 2006-12-04 | $23.70 | $23.70 | 339,017 | — | — |
| 2006-12-01 | $21.54 | $21.54 | 55,483 | — | — |
| 2006-11-30 | $21.78 | $21.78 | 40,783 | — | — |
| 2006-11-29 | $21.78 | $21.78 | 90,817 | — | — |
| 2006-11-28 | $21.48 | $21.48 | 72,833 | — | — |
| 2006-11-27 | $21.84 | $21.84 | 136,500 | — | — |
| 2006-11-24 | $22.62 | $22.62 | 70,550 | — | — |
| 2006-11-22 | $22.08 | $22.08 | 38,800 | — | — |
| 2006-11-21 | $22.50 | $22.50 | 55,350 | — | — |
| 2006-11-20 | $22.80 | $22.80 | 44,417 | — | — |
| 2006-11-17 | $22.92 | $22.92 | 65,883 | — | — |
| 2006-11-16 | $23.04 | $23.04 | 47,050 | — | — |
| 2006-11-15 | $23.22 | $23.22 | 95,433 | — | — |
| 2006-11-14 | $23.40 | $23.40 | 140,567 | — | — |
| 2006-11-13 | $22.98 | $22.98 | 65,617 | — | — |
| 2006-11-10 | $22.50 | $22.50 | 119,350 | — | — |
| 2006-11-09 | $22.14 | $22.14 | 152,150 | — | — |
| 2006-11-08 | $23.28 | $23.28 | 110,683 | — | — |
| 2006-11-07 | $23.82 | $23.82 | 157,200 | — | — |
| 2006-11-06 | $23.64 | $23.64 | 153,133 | — | — |
| 2006-11-03 | $22.62 | $22.62 | 137,050 | — | — |
| 2006-11-02 | $22.20 | $22.20 | 118,967 | — | — |
| 2006-11-01 | $23.10 | $23.10 | 116,133 | — | — |
| 2006-10-31 | $23.28 | $23.28 | 197,350 | — | — |
| 2006-10-30 | $24.12 | $24.12 | 189,750 | — | — |
| 2006-10-27 | $24.84 | $24.84 | 196,700 | — | — |
| 2006-10-26 | $25.74 | $25.74 | 179,867 | — | — |
| 2006-10-25 | $25.74 | $25.74 | 197,483 | — | — |
| 2006-10-24 | $26.52 | $26.52 | 268,533 | — | — |
| 2006-10-23 | $28.92 | $28.92 | 348,867 | — | — |
| 2006-10-20 | $26.22 | $26.22 | 324,600 | — | — |
| 2006-10-19 | $24.42 | $24.42 | 402,067 | — | — |
| 2006-10-18 | $22.44 | $22.44 | 67,450 | — | — |
| 2006-10-17 | $23.16 | $23.16 | 133,267 | — | — |
| 2006-10-16 | $23.10 | $23.10 | 108,550 | — | — |
| 2006-10-13 | $22.92 | $22.92 | 56,067 | — | — |
| 2006-10-12 | $23.04 | $23.04 | 71,183 | — | — |
| 2006-10-11 | $22.44 | $22.44 | 44,033 | — | — |
| 2006-10-10 | $23.16 | $23.16 | 74,117 | — | — |
| 2006-10-09 | $22.92 | $22.92 | 124,633 | — | — |
| 2006-10-06 | $22.62 | $22.62 | 139,850 | — | — |
| 2006-10-05 | $21.36 | $21.36 | 134,933 | — | — |
| 2006-10-04 | $19.08 | $19.08 | 249,083 | — | — |
| 2006-10-03 | $20.58 | $20.58 | 39,533 | — | — |
| 2006-10-02 | $21.06 | $21.06 | 57,467 | — | — |
| 2006-09-29 | $21.84 | $21.84 | 197,483 | — | — |
| 2006-09-28 | $21.12 | $21.12 | 116,350 | — | — |
| 2006-09-27 | $21.54 | $21.54 | 40,417 | — | — |
| 2006-09-26 | $20.88 | $20.88 | 31,183 | — | — |
| 2006-09-25 | $20.58 | $20.58 | 88,783 | — | — |
| 2006-09-22 | $21.48 | $21.48 | 45,417 | — | — |
| 2006-09-21 | $22.08 | $22.08 | 44,350 | — | — |
| 2006-09-20 | $21.78 | $21.78 | 40,250 | — | — |
| 2006-09-19 | $21.54 | $21.54 | 51,800 | — | — |
| 2006-09-18 | $22.08 | $22.08 | 48,233 | — | — |
| 2006-09-15 | $21.60 | $21.60 | 63,833 | — | — |
| 2006-09-14 | $21.36 | $21.36 | 59,817 | — | — |
| 2006-09-13 | $21.78 | $21.78 | 48,300 | — | — |
| 2006-09-12 | $21.30 | $21.30 | 111,817 | — | — |
| 2006-09-11 | $20.34 | $20.34 | 71,650 | — | — |
| 2006-09-08 | $21.24 | $21.24 | 99,183 | — | — |
| 2006-09-07 | $21.72 | $21.72 | 97,450 | — | — |
| 2006-09-06 | $22.44 | $22.44 | 105,300 | — | — |
| 2006-09-05 | $23.88 | $23.88 | 114,067 | — | — |
| 2006-09-01 | $24.84 | $24.84 | 36,567 | — | — |
| 2006-08-31 | $24.78 | $24.78 | 84,800 | — | — |
| 2006-08-30 | $24.84 | $24.84 | 134,633 | — | — |
| 2006-08-29 | $23.94 | $23.94 | 57,533 | — | — |
| 2006-08-28 | $23.82 | $23.82 | 67,083 | — | — |
| 2006-08-25 | $23.70 | $23.70 | 86,183 | — | — |
| 2006-08-24 | $23.10 | $23.10 | 99,883 | — | — |
| 2006-08-23 | $23.04 | $23.04 | 284,917 | — | — |
| 2006-08-22 | $25.68 | $25.68 | 774,333 | — | — |
| 2006-08-21 | $21.48 | $21.48 | 248,583 | — | — |
| 2006-08-18 | $19.80 | $19.80 | 177,833 | — | — |
| 2006-08-17 | $17.94 | $17.94 | 51,200 | — | — |
| 2006-08-16 | $17.16 | $17.16 | 65,183 | — | — |
| 2006-08-15 | $16.56 | $16.56 | 45,350 | — | — |
| 2006-08-14 | $16.50 | $16.50 | 47,017 | — | — |
| 2006-08-11 | $16.14 | $16.14 | 32,800 | — | — |
| 2006-08-10 | $16.32 | $16.32 | 70,233 | — | — |
| 2006-08-09 | $16.20 | $16.20 | 116,533 | — | — |
| 2006-08-08 | $16.14 | $16.14 | 97,183 | — | — |
| 2006-08-07 | $17.76 | $17.76 | 87,533 | — | — |
| 2006-08-04 | $18.60 | $18.60 | 65,000 | — | — |
| 2006-08-03 | $18.78 | $18.78 | 64,733 | — | — |
| 2006-08-02 | $17.70 | $17.70 | 139,167 | — | — |
| 2006-08-01 | $18.66 | $18.66 | 239,767 | — | — |
| 2006-07-31 | $16.98 | $16.98 | 107,133 | — | — |
| 2006-07-28 | $15.48 | $15.48 | 119,417 | — | — |
| 2006-07-27 | $15.60 | $15.60 | 206,333 | — | — |
| 2006-07-26 | $17.22 | $17.22 | 116,167 | — | — |
| 2006-07-25 | $17.88 | $17.88 | 73,967 | — | — |
| 2006-07-24 | $18.12 | $18.12 | 142,133 | — | — |
| 2006-07-21 | $17.40 | $17.40 | 94,717 | — | — |
| 2006-07-20 | $18.54 | $18.54 | 46,400 | — | — |
| 2006-07-19 | $19.14 | $19.14 | 72,217 | — | — |
| 2006-07-18 | $18.18 | $18.18 | 142,700 | — | — |
| 2006-07-17 | $19.50 | $19.50 | 146,017 | — | — |
| 2006-07-14 | $19.56 | $19.56 | 107,750 | — | — |
| 2006-07-13 | $20.28 | $20.28 | 72,450 | — | — |
| 2006-07-12 | $21.00 | $21.00 | 54,533 | — | — |
| 2006-07-11 | $21.30 | $21.30 | 47,250 | — | — |
| 2006-07-10 | $21.06 | $21.06 | 77,750 | — | — |
| 2006-07-07 | $21.00 | $21.00 | 79,317 | — | — |
| 2006-07-06 | $21.12 | $21.12 | 74,033 | — | — |
| 2006-07-05 | $22.08 | $22.08 | 128,667 | — | — |
| 2006-07-03 | $22.26 | $22.26 | 48,267 | — | — |
| 2006-06-30 | $22.50 | $22.50 | 870,183 | — | — |
| 2006-06-29 | $22.38 | $22.38 | 90,400 | — | — |
| 2006-06-28 | $22.44 | $22.44 | 94,867 | — | — |
| 2006-06-27 | $22.26 | $22.26 | 84,967 | — | — |
| 2006-06-26 | $24.30 | $24.30 | 40,033 | — | — |
| 2006-06-23 | $24.06 | $24.06 | 53,233 | — | — |
| 2006-06-22 | $23.76 | $23.76 | 65,200 | — | — |
| 2006-06-21 | $23.16 | $23.16 | 48,883 | — | — |
| 2006-06-20 | $22.80 | $22.80 | 73,367 | — | — |
| 2006-06-19 | $22.92 | $22.92 | 83,033 | — | — |
| 2006-06-16 | $23.34 | $23.34 | 122,783 | — | — |
| 2006-06-15 | $23.40 | $23.40 | 127,583 | — | — |
| 2006-06-14 | $23.94 | $23.94 | 145,317 | — | — |
| 2006-06-13 | $23.58 | $23.58 | 210,017 | — | — |
| 2006-06-12 | $23.04 | $23.04 | 578,117 | — | — |
| 2006-06-09 | $24.96 | $24.96 | 79,533 | — | — |
| 2006-06-08 | $25.68 | $25.68 | 153,000 | — | — |
| 2006-06-07 | $25.86 | $25.86 | 74,100 | — | — |
| 2006-06-06 | $25.68 | $25.68 | 125,767 | — | — |
| 2006-06-05 | $26.22 | $26.22 | 101,100 | — | — |
| 2006-06-02 | $26.82 | $26.82 | 90,833 | — | — |
| 2006-06-01 | $27.18 | $27.18 | 61,200 | — | — |
| 2006-05-31 | $27.30 | $27.30 | 156,017 | — | — |
| 2006-05-30 | $27.84 | $27.84 | 97,317 | — | — |
| 2006-05-26 | $28.62 | $28.62 | 113,283 | — | — |
| 2006-05-25 | $28.98 | $28.98 | 159,217 | — | — |
| 2006-05-24 | $27.84 | $27.84 | 315,567 | — | — |
| 2006-05-23 | $27.72 | $27.72 | 177,067 | — | — |
| 2006-05-22 | $27.66 | $27.66 | 149,550 | — | — |
| 2006-05-19 | $28.86 | $28.86 | 493,433 | — | — |
| 2006-05-18 | $27.60 | $27.60 | 236,967 | — | — |
| 2006-05-17 | $26.16 | $26.16 | 281,033 | — | — |
| 2006-05-16 | $26.52 | $26.52 | 408,617 | — | — |
| 2006-05-15 | $27.60 | $27.60 | 290,800 | — | — |
| 2006-05-12 | $29.16 | $29.16 | 848,217 | — | — |
| 2006-05-11 | $26.40 | $26.40 | 696,233 | — | — |
| 2006-05-10 | $29.40 | $29.40 | 2,408,633 | — | — |
| 2006-05-09 | $43.56 | $43.56 | 909,717 | — | — |
| 2006-05-08 | $40.32 | $40.32 | 258,117 | — | — |
| 2006-05-05 | $37.32 | $37.32 | 197,017 | — | — |
| 2006-05-04 | $37.74 | $37.74 | 139,017 | — | — |
| 2006-05-03 | $37.38 | $37.38 | 151,217 | — | — |
| 2006-05-02 | $37.80 | $37.80 | 138,617 | — | — |
| 2006-05-01 | $38.40 | $38.40 | 260,700 | — | — |
| 2006-04-28 | $38.16 | $38.16 | 116,783 | — | — |
| 2006-04-27 | $38.40 | $38.40 | 172,750 | — | — |
| 2006-04-26 | $37.56 | $37.56 | 200,200 | — | — |
| 2006-04-25 | $39.42 | $39.42 | 120,550 | — | — |
| 2006-04-24 | $39.96 | $39.96 | 236,117 | — | — |
| 2006-04-21 | $40.62 | $40.62 | 523,233 | — | — |
| 2006-04-20 | $36.54 | $36.54 | 309,367 | — | — |
| 2006-04-19 | $38.22 | $38.22 | 512,550 | — | — |
| 2006-04-18 | $39.72 | $39.72 | 201,900 | — | — |
| 2006-04-17 | $40.20 | $40.20 | 200,900 | — | — |
| 2006-04-13 | $41.22 | $41.22 | 113,350 | — | — |
| 2006-04-12 | $41.34 | $41.34 | 129,400 | — | — |
| 2006-04-11 | $40.68 | $40.68 | 469,333 | — | — |
| 2006-04-10 | $41.58 | $41.58 | 504,250 | — | — |
| 2006-04-07 | $42.30 | $42.30 | 345,067 | — | — |
| 2006-04-06 | $43.38 | $43.38 | 229,833 | — | — |
| 2006-04-05 | $42.54 | $42.54 | 311,433 | — | — |
| 2006-04-04 | $43.38 | $43.38 | 375,067 | — | — |
| 2006-04-03 | $45.30 | $45.30 | 379,850 | — | — |
| 2006-03-31 | $45.54 | $45.54 | 739,617 | — | — |
| 2006-03-30 | $45.78 | $45.78 | 2,023,350 | — | — |
| 2006-03-29 | $39.54 | $39.54 | 150,200 | — | — |
| 2006-03-28 | $38.88 | $38.88 | 133,333 | — | — |
| 2006-03-27 | $38.94 | $38.94 | 143,217 | — | — |
| 2006-03-24 | $39.90 | $39.90 | 183,717 | — | — |
| 2006-03-23 | $40.80 | $40.80 | 153,283 | — | — |
| 2006-03-22 | $41.88 | $41.88 | 271,250 | — | — |
| 2006-03-21 | $42.00 | $42.00 | 688,350 | — | — |
| 2006-03-20 | $40.92 | $40.92 | 348,583 | — | — |
| 2006-03-17 | $38.04 | $38.04 | 344,017 | — | — |
| 2006-03-16 | $39.24 | $39.24 | 246,150 | — | — |
| 2006-03-15 | $41.70 | $41.70 | 158,150 | — | — |
| 2006-03-14 | $42.18 | $42.18 | 337,483 | — | — |
| 2006-03-13 | $41.76 | $41.76 | 486,617 | — | — |
| 2006-03-10 | $38.58 | $38.58 | 397,733 | — | — |
| 2006-03-09 | $36.24 | $36.24 | 630,883 | — | — |
| 2006-03-08 | $39.12 | $39.12 | 418,533 | — | — |
| 2006-03-07 | $41.52 | $41.52 | 232,383 | — | — |
| 2006-03-06 | $42.66 | $42.66 | 182,167 | — | — |
| 2006-03-03 | $44.04 | $44.04 | 202,900 | — | — |
| 2006-03-02 | $43.50 | $43.50 | 457,433 | — | — |
| 2006-03-01 | $44.82 | $44.82 | 247,883 | — | — |
| 2006-02-28 | $45.90 | $45.90 | 335,233 | — | — |
| 2006-02-27 | $46.92 | $46.92 | 750,933 | — | — |
| 2006-02-24 | $46.68 | $46.68 | 382,350 | — | — |
| 2006-02-23 | $44.64 | $44.64 | 161,817 | — | — |
| 2006-02-22 | $44.88 | $44.88 | 140,417 | — | — |
| 2006-02-21 | $45.00 | $45.00 | 235,783 | — | — |
| 2006-02-17 | $45.30 | $45.30 | 236,967 | — | — |
| 2006-02-16 | $44.10 | $44.10 | 157,883 | — | — |
| 2006-02-15 | $44.46 | $44.46 | 329,400 | — | — |
| 2006-02-14 | $42.90 | $42.90 | 391,083 | — | — |
| 2006-02-13 | $39.96 | $39.96 | 674,950 | — | — |
| 2006-02-10 | $44.04 | $44.04 | 577,000 | — | — |
| 2006-02-09 | $47.94 | $47.94 | 381,167 | — | — |
| 2006-02-08 | $46.80 | $46.80 | 477,533 | — | — |
| 2006-02-07 | $49.02 | $49.02 | 548,600 | — | — |
| 2006-02-06 | $51.36 | $51.36 | 1,048,883 | — | — |
| 2006-02-03 | $50.46 | $50.46 | 318,883 | — | — |
| 2006-02-02 | $51.90 | $51.90 | 441,317 | — | — |
| 2006-02-01 | $50.22 | $50.22 | 774,200 | — | — |
| 2006-01-31 | $51.12 | $51.12 | 1,090,033 | — | — |
| 2006-01-30 | $45.90 | $45.90 | 404,550 | — | — |
| 2006-01-27 | $46.26 | $46.26 | 1,106,333 | — | — |
| 2006-01-26 | $44.10 | $44.10 | 384,933 | — | — |
| 2006-01-25 | $44.46 | $44.46 | 536,433 | — | — |
| 2006-01-24 | $46.98 | $46.98 | 1,467,817 | — | — |
| 2006-01-23 | $46.26 | $46.26 | 1,746,050 | — | — |
| 2006-01-20 | $45.48 | $45.48 | 7,091,283 | — | — |
| 2006-01-19 | $35.34 | $35.34 | 213,833 | — | — |
| 2006-01-18 | $35.40 | $35.40 | 600,700 | — | — |
| 2006-01-17 | $36.18 | $36.18 | 1,107,367 | — | — |
| 2006-01-13 | $32.28 | $32.28 | 1,217,800 | — | — |
| 2006-01-12 | $27.72 | $27.72 | 353,800 | — | — |
| 2006-01-11 | $27.06 | $27.06 | 306,783 | — | — |
| 2006-01-10 | $27.00 | $27.00 | 462,767 | — | — |
| 2006-01-09 | $24.30 | $24.30 | 150,583 | — | — |
| 2006-01-06 | $24.54 | $24.54 | 471,317 | — | — |
| 2006-01-05 | $21.72 | $21.72 | 57,450 | — | — |
| 2006-01-04 | $21.84 | $21.84 | 169,783 | — | — |
| 2006-01-03 | $20.34 | $20.34 | 108,700 | — | — |