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
- 1996-08-01 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 | $30.74 | $30.74 | 418,400 | — | — |
| 2006-12-28 | $31.25 | $31.25 | 408,000 | — | — |
| 2006-12-27 | $30.95 | $30.95 | 411,700 | — | — |
| 2006-12-26 | $30.26 | $30.26 | 403,600 | — | — |
| 2006-12-22 | $30.07 | $30.07 | 721,200 | — | — |
| 2006-12-21 | $30.00 | $30.00 | 624,800 | — | — |
| 2006-12-20 | $30.70 | $30.70 | 602,400 | — | — |
| 2006-12-19 | $31.22 | $31.22 | 887,900 | — | — |
| 2006-12-18 | $29.65 | $29.65 | 984,600 | — | — |
| 2006-12-15 | $30.04 | $30.04 | 1,285,800 | — | — |
| 2006-12-14 | $30.80 | $30.80 | 512,200 | — | — |
| 2006-12-13 | $31.00 | $31.00 | 525,800 | — | — |
| 2006-12-12 | $30.80 | $30.80 | 733,700 | — | — |
| 2006-12-11 | $31.48 | $31.48 | 839,100 | — | — |
| 2006-12-08 | $30.61 | $30.61 | 756,700 | — | — |
| 2006-12-07 | $30.91 | $30.91 | 1,011,600 | — | — |
| 2006-12-06 | $30.33 | $30.33 | 760,200 | — | — |
| 2006-12-05 | $30.72 | $30.72 | 952,000 | — | — |
| 2006-12-04 | $30.98 | $30.98 | 877,500 | — | — |
| 2006-12-01 | $30.82 | $30.82 | 1,173,100 | — | — |
| 2006-11-30 | $31.12 | $31.12 | 1,048,300 | — | — |
| 2006-11-29 | $29.98 | $29.98 | 1,060,800 | — | — |
| 2006-11-28 | $29.35 | $29.35 | 912,700 | — | — |
| 2006-11-27 | $29.12 | $29.12 | 1,511,200 | — | — |
| 2006-11-24 | $29.45 | $29.45 | 925,100 | — | — |
| 2006-11-22 | $27.74 | $27.74 | 1,009,800 | — | — |
| 2006-11-21 | $27.42 | $27.42 | 1,044,400 | — | — |
| 2006-11-20 | $25.61 | $25.61 | 805,200 | — | — |
| 2006-11-17 | $25.37 | $25.37 | 914,800 | — | — |
| 2006-11-16 | $25.17 | $25.17 | 1,018,300 | — | — |
| 2006-11-15 | $26.36 | $26.36 | 1,195,600 | — | — |
| 2006-11-14 | $25.29 | $25.29 | 577,500 | — | — |
| 2006-11-13 | $25.62 | $25.62 | 742,800 | — | — |
| 2006-11-10 | $25.52 | $25.52 | 590,100 | — | — |
| 2006-11-09 | $26.04 | $26.04 | 856,900 | — | — |
| 2006-11-08 | $24.57 | $24.57 | 605,400 | — | — |
| 2006-11-07 | $24.69 | $24.69 | 606,600 | — | — |
| 2006-11-06 | $24.55 | $24.55 | 577,400 | — | — |
| 2006-11-03 | $24.88 | $24.88 | 525,000 | — | — |
| 2006-11-02 | $24.57 | $24.57 | 493,500 | — | — |
| 2006-11-01 | $24.19 | $24.19 | 916,600 | — | — |
| 2006-10-31 | $24.60 | $24.60 | 865,300 | — | — |
| 2006-10-30 | $23.49 | $23.49 | 442,300 | — | — |
| 2006-10-27 | $23.29 | $23.29 | 417,800 | — | — |
| 2006-10-26 | $23.38 | $23.38 | 765,500 | — | — |
| 2006-10-25 | $23.52 | $23.52 | 809,600 | — | — |
| 2006-10-24 | $22.45 | $22.45 | 509,100 | — | — |
| 2006-10-23 | $21.99 | $21.99 | 408,700 | — | — |
| 2006-10-20 | $21.87 | $21.87 | 536,700 | — | — |
| 2006-10-19 | $22.46 | $22.46 | 706,400 | — | — |
| 2006-10-18 | $21.51 | $21.51 | 576,600 | — | — |
| 2006-10-17 | $21.64 | $21.64 | 494,000 | — | — |
| 2006-10-16 | $21.88 | $21.88 | 540,400 | — | — |
| 2006-10-13 | $21.75 | $21.75 | 543,800 | — | — |
| 2006-10-12 | $21.25 | $21.25 | 528,200 | — | — |
| 2006-10-11 | $20.55 | $20.55 | 424,100 | — | — |
| 2006-10-10 | $20.81 | $20.81 | 634,600 | — | — |
| 2006-10-09 | $20.71 | $20.71 | 468,300 | — | — |
| 2006-10-06 | $20.66 | $20.66 | 842,600 | — | — |
| 2006-10-05 | $20.57 | $20.57 | 950,300 | — | — |
| 2006-10-04 | $19.70 | $19.70 | 1,668,300 | — | — |
| 2006-10-03 | $19.67 | $19.67 | 1,217,100 | — | — |
| 2006-10-02 | $21.73 | $21.73 | 542,400 | — | — |
| 2006-09-29 | $22.04 | $22.04 | 420,600 | — | — |
| 2006-09-28 | $22.16 | $22.16 | 508,500 | — | — |
| 2006-09-27 | $22.27 | $22.27 | 737,600 | — | — |
| 2006-09-26 | $21.48 | $21.48 | 551,800 | — | — |
| 2006-09-25 | $20.79 | $20.79 | 625,000 | — | — |
| 2006-09-22 | $21.00 | $21.00 | 632,300 | — | — |
| 2006-09-21 | $21.34 | $21.34 | 597,800 | — | — |
| 2006-09-20 | $20.95 | $20.95 | 482,200 | — | — |
| 2006-09-19 | $21.00 | $21.00 | 797,100 | — | — |
| 2006-09-18 | $22.32 | $22.32 | 750,000 | — | — |
| 2006-09-15 | $21.77 | $21.77 | 1,204,700 | — | — |
| 2006-09-14 | $21.33 | $21.33 | 773,300 | — | — |
| 2006-09-13 | $22.48 | $22.48 | 688,800 | — | — |
| 2006-09-12 | $21.88 | $21.88 | 1,067,200 | — | — |
| 2006-09-11 | $21.81 | $21.81 | 1,772,800 | — | — |
| 2006-09-08 | $23.85 | $23.85 | 1,161,900 | — | — |
| 2006-09-07 | $24.47 | $24.47 | 1,036,800 | — | — |
| 2006-09-06 | $25.65 | $25.65 | 807,800 | — | — |
| 2006-09-05 | $26.18 | $26.18 | 1,138,500 | — | — |
| 2006-09-01 | $25.92 | $25.92 | 1,103,800 | — | — |
| 2006-08-31 | $24.74 | $24.74 | 1,552,300 | — | — |
| 2006-08-30 | $23.24 | $23.24 | 488,700 | — | — |
| 2006-08-29 | $23.12 | $23.12 | 474,400 | — | — |
| 2006-08-28 | $22.72 | $22.72 | 363,100 | — | — |
| 2006-08-25 | $23.35 | $23.35 | 358,400 | — | — |
| 2006-08-24 | $22.90 | $22.90 | 559,700 | — | — |
| 2006-08-23 | $22.96 | $22.96 | 679,500 | — | — |
| 2006-08-22 | $23.49 | $23.49 | 639,700 | — | — |
| 2006-08-21 | $23.59 | $23.59 | 575,600 | — | — |
| 2006-08-18 | $22.16 | $22.16 | 766,100 | — | — |
| 2006-08-17 | $22.80 | $22.80 | 537,500 | — | — |
| 2006-08-16 | $23.52 | $23.52 | 624,700 | — | — |
| 2006-08-15 | $22.98 | $22.98 | 1,300,300 | — | — |
| 2006-08-14 | $21.11 | $21.11 | 378,100 | — | — |
| 2006-08-11 | $21.36 | $21.36 | 478,600 | — | — |
| 2006-08-10 | $21.62 | $21.62 | 491,400 | — | — |
| 2006-08-09 | $22.01 | $22.01 | 441,700 | — | — |
| 2006-08-08 | $21.45 | $21.45 | 441,100 | — | — |
| 2006-08-07 | $21.77 | $21.77 | 484,200 | — | — |
| 2006-08-04 | $21.06 | $21.06 | 525,000 | — | — |
| 2006-08-03 | $21.43 | $21.43 | 494,500 | — | — |
| 2006-08-02 | $21.73 | $21.73 | 863,600 | — | — |
| 2006-08-01 | $21.58 | $21.58 | 764,700 | — | — |
| 2006-07-31 | $20.58 | $20.58 | 398,700 | — | — |
| 2006-07-28 | $20.14 | $20.14 | 361,500 | — | — |
| 2006-07-27 | $19.59 | $19.59 | 562,800 | — | — |
| 2006-07-26 | $19.88 | $19.88 | 664,900 | — | — |
| 2006-07-25 | $19.60 | $19.60 | 755,600 | — | — |
| 2006-07-24 | $18.61 | $18.61 | 568,600 | — | — |
| 2006-07-21 | $17.70 | $17.70 | 481,200 | — | — |
| 2006-07-20 | $18.20 | $18.20 | 538,400 | — | — |
| 2006-07-19 | $19.05 | $19.05 | 533,100 | — | — |
| 2006-07-18 | $18.61 | $18.61 | 586,700 | — | — |
| 2006-07-17 | $18.91 | $18.91 | 454,200 | — | — |
| 2006-07-14 | $19.98 | $19.98 | 432,600 | — | — |
| 2006-07-13 | $19.81 | $19.81 | 788,500 | — | — |
| 2006-07-12 | $20.47 | $20.47 | 829,900 | — | — |
| 2006-07-11 | $20.67 | $20.67 | 511,700 | — | — |
| 2006-07-10 | $19.90 | $19.90 | 503,700 | — | — |
| 2006-07-07 | $19.72 | $19.72 | 534,800 | — | — |
| 2006-07-06 | $20.26 | $20.26 | 474,800 | — | — |
| 2006-07-05 | $20.11 | $20.11 | 637,400 | — | — |
| 2006-07-03 | $20.71 | $20.71 | 207,300 | — | — |
| 2006-06-30 | $20.00 | $20.00 | 710,500 | — | — |
| 2006-06-29 | $19.55 | $19.55 | 1,048,700 | — | — |
| 2006-06-28 | $18.44 | $18.44 | 624,200 | — | — |
| 2006-06-27 | $18.55 | $18.55 | 805,100 | — | — |
| 2006-06-26 | $19.00 | $19.00 | 511,900 | — | — |
| 2006-06-23 | $18.97 | $18.97 | 409,100 | — | — |
| 2006-06-22 | $18.83 | $18.83 | 980,900 | — | — |
| 2006-06-21 | $18.68 | $18.68 | 957,800 | — | — |
| 2006-06-20 | $18.09 | $18.09 | 546,100 | — | — |
| 2006-06-19 | $17.70 | $17.70 | 664,000 | — | — |
| 2006-06-16 | $18.34 | $18.34 | 1,536,500 | — | — |
| 2006-06-15 | $17.80 | $17.80 | 1,039,100 | — | — |
| 2006-06-14 | $16.71 | $16.71 | 1,081,600 | — | — |
| 2006-06-13 | $16.35 | $16.35 | 1,987,000 | — | — |
| 2006-06-12 | $17.48 | $17.48 | 1,104,000 | — | — |
| 2006-06-09 | $17.94 | $17.94 | 1,320,400 | — | — |
| 2006-06-08 | $17.97 | $17.97 | 1,830,300 | — | — |
| 2006-06-07 | $18.15 | $18.15 | 1,245,600 | — | — |
| 2006-06-06 | $18.50 | $18.50 | 1,284,500 | — | — |
| 2006-06-05 | $18.69 | $18.69 | 940,800 | — | — |
| 2006-06-02 | $18.87 | $18.87 | 712,700 | — | — |
| 2006-06-01 | $18.59 | $18.59 | 842,400 | — | — |
| 2006-05-31 | $18.55 | $18.55 | 839,500 | — | — |
| 2006-05-30 | $18.57 | $18.57 | 1,236,100 | — | — |
| 2006-05-26 | $19.04 | $19.04 | 539,900 | — | — |
| 2006-05-25 | $18.97 | $18.97 | 669,000 | — | — |
| 2006-05-24 | $18.30 | $18.30 | 1,102,500 | — | — |
| 2006-05-23 | $18.95 | $18.95 | 1,166,200 | — | — |
| 2006-05-22 | $18.36 | $18.36 | 1,263,900 | — | — |
| 2006-05-19 | $18.53 | $18.53 | 2,028,400 | — | — |
| 2006-05-18 | $18.37 | $18.37 | 1,342,400 | — | — |
| 2006-05-17 | $19.00 | $19.00 | 1,444,900 | — | — |
| 2006-05-16 | $19.71 | $19.71 | 2,030,200 | — | — |
| 2006-05-15 | $19.97 | $19.97 | 2,218,500 | — | — |
| 2006-05-12 | $21.98 | $21.98 | 1,629,600 | — | — |
| 2006-05-11 | $22.72 | $22.72 | 4,909,500 | — | — |
| 2006-05-10 | $23.74 | $23.74 | 1,078,100 | — | — |
| 2006-05-09 | $23.95 | $23.95 | 1,197,000 | — | — |
| 2006-05-08 | $22.21 | $22.21 | 1,209,000 | — | — |
| 2006-05-05 | $21.72 | $21.72 | 1,348,300 | — | — |
| 2006-05-04 | $21.42 | $21.42 | 917,800 | — | — |
| 2006-05-03 | $20.49 | $20.49 | 1,499,100 | — | — |
| 2006-05-02 | $20.46 | $20.46 | 2,840,200 | — | — |
| 2006-05-01 | $21.13 | $21.13 | 706,000 | — | — |
| 2006-04-28 | $21.62 | $21.62 | 1,129,400 | — | — |
| 2006-04-27 | $20.24 | $20.24 | 1,277,100 | — | — |
| 2006-04-26 | $21.10 | $21.10 | 627,500 | — | — |
| 2006-04-25 | $20.84 | $20.84 | 832,800 | — | — |
| 2006-04-24 | $20.57 | $20.57 | 885,300 | — | — |
| 2006-04-21 | $21.51 | $21.51 | 1,061,900 | — | — |
| 2006-04-20 | $20.32 | $20.32 | 2,212,500 | — | — |
| 2006-04-19 | $22.74 | $22.74 | 1,088,900 | — | — |
| 2006-04-18 | $22.22 | $22.22 | 1,107,300 | — | — |
| 2006-04-17 | $21.68 | $21.68 | 734,800 | — | — |
| 2006-04-13 | $20.97 | $20.97 | 487,800 | — | — |
| 2006-04-12 | $21.00 | $21.00 | 793,000 | — | — |
| 2006-04-11 | $20.34 | $20.34 | 1,203,600 | — | — |
| 2006-04-10 | $21.47 | $21.47 | 1,084,000 | — | — |
| 2006-04-07 | $21.21 | $21.21 | 918,400 | — | — |
| 2006-04-06 | $21.54 | $21.54 | 1,233,500 | — | — |
| 2006-04-05 | $20.99 | $20.99 | 887,600 | — | — |
| 2006-04-04 | $20.58 | $20.58 | 769,100 | — | — |
| 2006-04-03 | $20.29 | $20.29 | 1,076,500 | — | — |
| 2006-03-31 | $20.58 | $20.58 | 1,185,700 | — | — |
| 2006-03-30 | $20.81 | $20.81 | 1,550,000 | — | — |
| 2006-03-29 | $20.91 | $20.91 | 1,258,000 | — | — |
| 2006-03-28 | $20.25 | $20.25 | 995,900 | — | — |
| 2006-03-27 | $20.76 | $20.76 | 1,899,800 | — | — |
| 2006-03-24 | $21.01 | $21.01 | 1,630,000 | — | — |
| 2006-03-23 | $19.54 | $19.54 | 1,095,200 | — | — |
| 2006-03-22 | $18.78 | $18.78 | 751,700 | — | — |
| 2006-03-21 | $18.55 | $18.55 | 2,240,900 | — | — |
| 2006-03-20 | $18.50 | $18.50 | 560,300 | — | — |
| 2006-03-17 | $18.76 | $18.76 | 572,600 | — | — |
| 2006-03-16 | $18.81 | $18.81 | 1,267,400 | — | — |
| 2006-03-15 | $18.83 | $18.83 | 1,489,400 | — | — |
| 2006-03-14 | $17.77 | $17.77 | 654,100 | — | — |
| 2006-03-13 | $17.25 | $17.25 | 630,200 | — | — |
| 2006-03-10 | $17.38 | $17.38 | 612,800 | — | — |
| 2006-03-09 | $16.83 | $16.83 | 598,400 | — | — |
| 2006-03-08 | $16.78 | $16.78 | 954,300 | — | — |
| 2006-03-07 | $17.46 | $17.46 | 863,300 | — | — |
| 2006-03-06 | $17.78 | $17.78 | 1,372,400 | — | — |
| 2006-03-03 | $18.20 | $18.20 | 1,021,100 | — | — |
| 2006-03-02 | $18.34 | $18.34 | 1,526,700 | — | — |
| 2006-03-01 | $16.76 | $16.76 | 499,400 | — | — |
| 2006-02-28 | $16.65 | $16.65 | 564,200 | — | — |
| 2006-02-27 | $16.69 | $16.69 | 487,300 | — | — |
| 2006-02-24 | $17.45 | $17.45 | 750,800 | — | — |
| 2006-02-23 | $16.45 | $16.45 | 511,200 | — | — |
| 2006-02-22 | $16.96 | $16.96 | 874,300 | — | — |
| 2006-02-21 | $16.93 | $16.93 | 897,900 | — | — |
| 2006-02-17 | $16.10 | $16.10 | 806,800 | — | — |
| 2006-02-16 | $16.02 | $16.02 | 615,600 | — | — |
| 2006-02-15 | $15.49 | $15.49 | 838,200 | — | — |
| 2006-02-14 | $15.86 | $15.86 | 817,600 | — | — |
| 2006-02-13 | $15.39 | $15.39 | 843,000 | — | — |
| 2006-02-10 | $15.96 | $15.96 | 694,100 | — | — |
| 2006-02-09 | $16.36 | $16.36 | 739,500 | — | — |
| 2006-02-08 | $16.02 | $16.02 | 939,200 | — | — |
| 2006-02-07 | $16.12 | $16.12 | 1,607,700 | — | — |
| 2006-02-06 | $17.67 | $17.67 | 831,700 | — | — |
| 2006-02-03 | $17.56 | $17.56 | 738,500 | — | — |
| 2006-02-02 | $18.30 | $18.30 | 1,318,400 | — | — |
| 2006-02-01 | $17.80 | $17.80 | 1,453,300 | — | — |
| 2006-01-31 | $18.35 | $18.35 | 1,951,400 | — | — |
| 2006-01-30 | $18.47 | $18.47 | 1,295,300 | — | — |
| 2006-01-27 | $17.86 | $17.86 | 1,310,500 | — | — |
| 2006-01-26 | $17.85 | $17.85 | 1,397,800 | — | — |
| 2006-01-25 | $16.72 | $16.72 | 1,461,300 | — | — |
| 2006-01-24 | $15.50 | $15.50 | 543,300 | — | — |
| 2006-01-23 | $15.25 | $15.25 | 588,100 | — | — |
| 2006-01-20 | $15.40 | $15.40 | 652,900 | — | — |
| 2006-01-19 | $15.80 | $15.80 | 623,400 | — | — |
| 2006-01-18 | $15.16 | $15.16 | 1,132,500 | — | — |
| 2006-01-17 | $16.09 | $16.09 | 762,300 | — | — |
| 2006-01-13 | $16.36 | $16.36 | 749,100 | — | — |
| 2006-01-12 | $15.95 | $15.95 | 572,600 | — | — |
| 2006-01-11 | $16.27 | $16.27 | 438,000 | — | — |
| 2006-01-10 | $16.24 | $16.24 | 643,000 | — | — |
| 2006-01-09 | $16.30 | $16.30 | 928,600 | — | — |
| 2006-01-06 | $16.34 | $16.34 | 647,800 | — | — |
| 2006-01-05 | $15.96 | $15.96 | 844,700 | — | — |
| 2006-01-04 | $16.59 | $16.59 | 1,086,300 | — | — |
| 2006-01-03 | $16.11 | $16.11 | 962,000 | — | — |