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
- 2006-02-01 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 | $29.54 | $29.54 | 444,300 | — | — |
| 2006-12-28 | $29.41 | $29.41 | 920,300 | — | — |
| 2006-12-27 | $30.00 | $30.00 | 1,282,300 | — | — |
| 2006-12-26 | $28.20 | $28.20 | 380,800 | — | — |
| 2006-12-22 | $28.56 | $28.56 | 835,900 | — | — |
| 2006-12-21 | $29.50 | $29.50 | 1,288,400 | — | — |
| 2006-12-20 | $26.10 | $26.10 | 195,100 | — | — |
| 2006-12-19 | $26.38 | $26.38 | 236,300 | — | — |
| 2006-12-18 | $26.32 | $26.32 | 143,200 | — | — |
| 2006-12-15 | $26.95 | $26.95 | 517,200 | — | — |
| 2006-12-14 | $26.31 | $26.31 | 562,900 | — | — |
| 2006-12-13 | $26.89 | $26.89 | 1,017,000 | — | — |
| 2006-12-12 | $25.41 | $25.41 | 612,800 | — | — |
| 2006-12-11 | $26.46 | $26.46 | 596,100 | — | — |
| 2006-12-08 | $24.99 | $24.99 | 349,200 | — | — |
| 2006-12-07 | $25.38 | $25.38 | 479,100 | — | — |
| 2006-12-06 | $24.95 | $24.95 | 1,057,300 | — | — |
| 2006-12-05 | $23.86 | $23.86 | 716,500 | — | — |
| 2006-12-04 | $23.29 | $23.29 | 1,401,000 | — | — |
| 2006-12-01 | $23.07 | $23.07 | 670,200 | — | — |
| 2006-11-30 | $23.81 | $23.81 | 225,200 | — | — |
| 2006-11-29 | $23.76 | $23.76 | 195,000 | — | — |
| 2006-11-28 | $23.35 | $23.35 | 62,000 | — | — |
| 2006-11-27 | $23.40 | $23.40 | 146,300 | — | — |
| 2006-11-24 | $23.78 | $23.78 | 113,200 | — | — |
| 2006-11-22 | $23.73 | $23.73 | 242,900 | — | — |
| 2006-11-21 | $23.72 | $23.72 | 286,400 | — | — |
| 2006-11-20 | $23.50 | $23.50 | 271,600 | — | — |
| 2006-11-17 | $23.61 | $23.61 | 473,800 | — | — |
| 2006-11-16 | $24.19 | $24.19 | 243,600 | — | — |
| 2006-11-15 | $25.01 | $25.01 | 231,300 | — | — |
| 2006-11-14 | $24.65 | $24.65 | 167,500 | — | — |
| 2006-11-13 | $24.30 | $24.30 | 124,800 | — | — |
| 2006-11-10 | $24.45 | $24.45 | 150,400 | — | — |
| 2006-11-09 | $24.55 | $24.55 | 190,100 | — | — |
| 2006-11-08 | $24.50 | $24.50 | 276,800 | — | — |
| 2006-11-07 | $24.82 | $24.82 | 309,500 | — | — |
| 2006-11-06 | $24.87 | $24.87 | 316,000 | — | — |
| 2006-11-03 | $24.55 | $24.55 | 145,100 | — | — |
| 2006-11-02 | $24.19 | $24.19 | 314,700 | — | — |
| 2006-11-01 | $24.01 | $24.01 | 181,600 | — | — |
| 2006-10-31 | $24.40 | $24.40 | 249,300 | — | — |
| 2006-10-30 | $24.48 | $24.48 | 116,600 | — | — |
| 2006-10-27 | $24.98 | $24.98 | 169,400 | — | — |
| 2006-10-26 | $25.00 | $25.00 | 304,600 | — | — |
| 2006-10-25 | $24.70 | $24.70 | 258,700 | — | — |
| 2006-10-24 | $24.74 | $24.74 | 344,900 | — | — |
| 2006-10-23 | $23.88 | $23.88 | 210,100 | — | — |
| 2006-10-20 | $23.40 | $23.40 | 262,500 | — | — |
| 2006-10-19 | $23.70 | $23.70 | 492,900 | — | — |
| 2006-10-18 | $22.90 | $22.90 | 482,000 | — | — |
| 2006-10-17 | $22.75 | $22.75 | 259,500 | — | — |
| 2006-10-16 | $23.21 | $23.21 | 144,600 | — | — |
| 2006-10-13 | $22.90 | $22.90 | 483,400 | — | — |
| 2006-10-12 | $22.09 | $22.09 | 238,800 | — | — |
| 2006-10-11 | $22.00 | $22.00 | 88,100 | — | — |
| 2006-10-10 | $22.13 | $22.13 | 132,500 | — | — |
| 2006-10-09 | $22.05 | $22.05 | 269,600 | — | — |
| 2006-10-06 | $22.03 | $22.03 | 421,600 | — | — |
| 2006-10-05 | $22.18 | $22.18 | 310,100 | — | — |
| 2006-10-04 | $21.82 | $21.82 | 487,900 | — | — |
| 2006-10-03 | $22.41 | $22.41 | 286,300 | — | — |
| 2006-10-02 | $23.44 | $23.44 | 320,100 | — | — |
| 2006-09-29 | $23.16 | $23.16 | 250,500 | — | — |
| 2006-09-28 | $23.05 | $23.05 | 214,600 | — | — |
| 2006-09-27 | $22.75 | $22.75 | 246,700 | — | — |
| 2006-09-26 | $22.35 | $22.35 | 670,600 | — | — |
| 2006-09-25 | $21.96 | $21.96 | 607,000 | — | — |
| 2006-09-22 | $22.61 | $22.61 | 104,400 | — | — |
| 2006-09-21 | $22.78 | $22.78 | 77,700 | — | — |
| 2006-09-20 | $23.00 | $23.00 | 59,400 | — | — |
| 2006-09-19 | $22.90 | $22.90 | 88,000 | — | — |
| 2006-09-18 | $22.92 | $22.92 | 226,200 | — | — |
| 2006-09-15 | $23.27 | $23.27 | 158,400 | — | — |
| 2006-09-14 | $23.38 | $23.38 | 109,100 | — | — |
| 2006-09-13 | $23.59 | $23.59 | 476,700 | — | — |
| 2006-09-12 | $23.07 | $23.07 | 176,200 | — | — |
| 2006-09-11 | $23.18 | $23.18 | 213,100 | — | — |
| 2006-09-08 | $24.10 | $24.10 | 111,300 | — | — |
| 2006-09-07 | $24.32 | $24.32 | 80,100 | — | — |
| 2006-09-06 | $24.30 | $24.30 | 153,400 | — | — |
| 2006-09-05 | $24.85 | $24.85 | 323,400 | — | — |
| 2006-09-01 | $25.13 | $25.13 | 154,400 | — | — |
| 2006-08-31 | $25.21 | $25.21 | 180,400 | — | — |
| 2006-08-30 | $25.28 | $25.28 | 135,800 | — | — |
| 2006-08-29 | $25.40 | $25.40 | 163,600 | — | — |
| 2006-08-28 | $25.23 | $25.23 | 122,200 | — | — |
| 2006-08-25 | $25.16 | $25.16 | 87,200 | — | — |
| 2006-08-24 | $25.08 | $25.08 | 87,900 | — | — |
| 2006-08-23 | $24.97 | $24.97 | 95,200 | — | — |
| 2006-08-22 | $25.15 | $25.15 | 76,500 | — | — |
| 2006-08-21 | $25.02 | $25.02 | 72,800 | — | — |
| 2006-08-18 | $24.77 | $24.77 | 178,800 | — | — |
| 2006-08-17 | $24.61 | $24.61 | 108,900 | — | — |
| 2006-08-16 | $24.82 | $24.82 | 119,100 | — | — |
| 2006-08-15 | $24.71 | $24.71 | 57,300 | — | — |
| 2006-08-14 | $24.25 | $24.25 | 149,200 | — | — |
| 2006-08-11 | $24.50 | $24.50 | 47,100 | — | — |
| 2006-08-10 | $24.68 | $24.68 | 137,900 | — | — |
| 2006-08-09 | $24.90 | $24.90 | 161,300 | — | — |
| 2006-08-08 | $25.15 | $25.15 | 241,900 | — | — |
| 2006-08-07 | $25.14 | $25.14 | 203,900 | — | — |
| 2006-08-04 | $24.90 | $24.90 | 342,500 | — | — |
| 2006-08-03 | $25.19 | $25.19 | 355,200 | — | — |
| 2006-08-02 | $25.05 | $25.05 | 398,400 | — | — |
| 2006-08-01 | $23.94 | $23.94 | 381,000 | — | — |
| 2006-07-31 | $24.60 | $24.60 | 115,900 | — | — |
| 2006-07-28 | $24.75 | $24.75 | 176,700 | — | — |
| 2006-07-27 | $24.35 | $24.35 | 184,900 | — | — |
| 2006-07-26 | $24.20 | $24.20 | 566,800 | — | — |
| 2006-07-25 | $23.10 | $23.10 | 285,800 | — | — |
| 2006-07-24 | $22.30 | $22.30 | 247,400 | — | — |
| 2006-07-21 | $22.50 | $22.50 | 194,500 | — | — |
| 2006-07-20 | $22.90 | $22.90 | 315,100 | — | — |
| 2006-07-19 | $22.95 | $22.95 | 286,600 | — | — |
| 2006-07-18 | $22.20 | $22.20 | 251,900 | — | — |
| 2006-07-17 | $22.07 | $22.07 | 146,500 | — | — |
| 2006-07-14 | $22.82 | $22.82 | 143,200 | — | — |
| 2006-07-13 | $22.56 | $22.56 | 336,000 | — | — |
| 2006-07-12 | $23.70 | $23.70 | 193,400 | — | — |
| 2006-07-11 | $23.60 | $23.60 | 136,600 | — | — |
| 2006-07-10 | $23.50 | $23.50 | 153,600 | — | — |
| 2006-07-07 | $23.90 | $23.90 | 171,000 | — | — |
| 2006-07-06 | $24.30 | $24.30 | 277,800 | — | — |
| 2006-07-05 | $25.00 | $25.00 | 324,100 | — | — |
| 2006-07-03 | $25.01 | $25.01 | 144,400 | — | — |
| 2006-06-30 | $24.17 | $24.17 | 93,200 | — | — |
| 2006-06-29 | $24.00 | $24.00 | 262,400 | — | — |
| 2006-06-28 | $23.20 | $23.20 | 163,600 | — | — |
| 2006-06-27 | $22.89 | $22.89 | 163,700 | — | — |
| 2006-06-26 | $22.87 | $22.87 | 81,100 | — | — |
| 2006-06-23 | $22.47 | $22.47 | 99,800 | — | — |
| 2006-06-22 | $22.35 | $22.35 | 212,700 | — | — |
| 2006-06-21 | $22.46 | $22.46 | 174,000 | — | — |
| 2006-06-20 | $21.55 | $21.55 | 67,000 | — | — |
| 2006-06-19 | $21.53 | $21.53 | 96,200 | — | — |
| 2006-06-16 | $22.11 | $22.11 | 220,800 | — | — |
| 2006-06-15 | $22.27 | $22.27 | 414,000 | — | — |
| 2006-06-14 | $20.43 | $20.43 | 338,800 | — | — |
| 2006-06-13 | $20.15 | $20.15 | 530,000 | — | — |
| 2006-06-12 | $21.07 | $21.07 | 490,300 | — | — |
| 2006-06-09 | $21.61 | $21.61 | 285,700 | — | — |
| 2006-06-08 | $22.30 | $22.30 | 594,800 | — | — |
| 2006-06-07 | $22.75 | $22.75 | 458,900 | — | — |
| 2006-06-06 | $23.10 | $23.10 | 629,900 | — | — |
| 2006-06-05 | $23.99 | $23.99 | 544,500 | — | — |
| 2006-06-02 | $24.20 | $24.20 | 79,800 | — | — |
| 2006-06-01 | $24.16 | $24.16 | 236,400 | — | — |
| 2006-05-31 | $23.40 | $23.40 | 136,700 | — | — |
| 2006-05-30 | $23.20 | $23.20 | 275,800 | — | — |
| 2006-05-26 | $23.94 | $23.94 | 442,300 | — | — |
| 2006-05-25 | $23.55 | $23.55 | 438,700 | — | — |
| 2006-05-24 | $22.42 | $22.42 | 439,400 | — | — |
| 2006-05-23 | $22.91 | $22.91 | 1,686,200 | — | — |
| 2006-05-22 | $21.55 | $21.55 | 735,000 | — | — |
| 2006-05-19 | $23.01 | $23.01 | 421,300 | — | — |
| 2006-05-18 | $22.21 | $22.21 | 474,500 | — | — |
| 2006-05-17 | $21.60 | $21.60 | 608,900 | — | — |
| 2006-05-16 | $23.03 | $23.03 | 549,000 | — | — |
| 2006-05-15 | $23.40 | $23.40 | 870,700 | — | — |
| 2006-05-12 | $24.80 | $24.80 | 340,300 | — | — |
| 2006-05-11 | $25.49 | $25.49 | 200,500 | — | — |
| 2006-05-10 | $25.75 | $25.75 | 283,300 | — | — |
| 2006-05-09 | $25.85 | $25.85 | 166,000 | — | — |
| 2006-05-08 | $26.04 | $26.04 | 78,000 | — | — |
| 2006-05-05 | $26.45 | $26.45 | 197,500 | — | — |
| 2006-05-04 | $25.76 | $25.76 | 301,000 | — | — |
| 2006-05-03 | $26.60 | $26.60 | 233,400 | — | — |
| 2006-05-02 | $26.57 | $26.57 | 158,600 | — | — |
| 2006-05-01 | $26.94 | $26.94 | 431,000 | — | — |
| 2006-04-28 | $26.72 | $26.72 | 236,600 | — | — |
| 2006-04-27 | $26.90 | $26.90 | 335,300 | — | — |
| 2006-04-26 | $27.95 | $27.95 | 164,700 | — | — |
| 2006-04-25 | $27.95 | $27.95 | 206,000 | — | — |
| 2006-04-24 | $27.96 | $27.96 | 524,900 | — | — |
| 2006-04-21 | $27.05 | $27.05 | 789,300 | — | — |
| 2006-04-20 | $26.75 | $26.75 | 587,100 | — | — |
| 2006-04-19 | $27.60 | $27.60 | 420,300 | — | — |
| 2006-04-18 | $27.97 | $27.97 | 628,600 | — | — |
| 2006-04-17 | $28.00 | $28.00 | 331,400 | — | — |
| 2006-04-13 | $28.04 | $28.04 | 100,700 | — | — |
| 2006-04-12 | $28.00 | $28.00 | 101,500 | — | — |
| 2006-04-11 | $27.98 | $27.98 | 379,200 | — | — |
| 2006-04-10 | $28.03 | $28.03 | 555,500 | — | — |
| 2006-04-07 | $27.89 | $27.89 | 344,800 | — | — |
| 2006-04-06 | $28.49 | $28.49 | 579,200 | — | — |
| 2006-04-05 | $28.00 | $28.00 | 472,200 | — | — |
| 2006-04-04 | $28.02 | $28.02 | 311,100 | — | — |
| 2006-04-03 | $27.90 | $27.90 | 407,500 | — | — |
| 2006-03-31 | $28.35 | $28.35 | 402,700 | — | — |
| 2006-03-30 | $28.00 | $28.00 | 1,115,500 | — | — |
| 2006-03-29 | $28.46 | $28.46 | 365,400 | — | — |
| 2006-03-28 | $26.95 | $26.95 | 687,100 | — | — |
| 2006-03-27 | $26.65 | $26.65 | 460,800 | — | — |
| 2006-03-24 | $26.60 | $26.60 | 193,200 | — | — |
| 2006-03-23 | $25.91 | $25.91 | 616,600 | — | — |
| 2006-03-22 | $25.60 | $25.60 | 481,900 | — | — |
| 2006-03-21 | $26.06 | $26.06 | 303,700 | — | — |
| 2006-03-20 | $26.70 | $26.70 | 242,900 | — | — |
| 2006-03-17 | $26.93 | $26.93 | 511,400 | — | — |
| 2006-03-16 | $26.90 | $26.90 | 722,600 | — | — |
| 2006-03-15 | $25.48 | $25.48 | 675,100 | — | — |
| 2006-03-14 | $24.94 | $24.94 | 682,600 | — | — |
| 2006-03-13 | $24.97 | $24.97 | 344,200 | — | — |
| 2006-03-10 | $24.21 | $24.21 | 367,800 | — | — |
| 2006-03-09 | $23.36 | $23.36 | 608,700 | — | — |
| 2006-03-08 | $23.04 | $23.04 | 414,500 | — | — |
| 2006-03-07 | $22.95 | $22.95 | 483,500 | — | — |
| 2006-03-06 | $24.06 | $24.06 | 866,000 | — | — |
| 2006-03-03 | $23.95 | $23.95 | 609,000 | — | — |
| 2006-03-02 | $23.77 | $23.77 | 537,700 | — | — |
| 2006-03-01 | $23.85 | $23.85 | 547,700 | — | — |
| 2006-02-28 | $23.55 | $23.55 | 486,500 | — | — |
| 2006-02-27 | $23.38 | $23.38 | 121,200 | — | — |
| 2006-02-24 | $23.63 | $23.63 | 135,500 | — | — |
| 2006-02-23 | $23.38 | $23.38 | 354,300 | — | — |
| 2006-02-22 | $23.13 | $23.13 | 447,800 | — | — |
| 2006-02-21 | $22.85 | $22.85 | 471,900 | — | — |
| 2006-02-17 | $22.92 | $22.92 | 418,300 | — | — |
| 2006-02-16 | $22.50 | $22.50 | 366,500 | — | — |
| 2006-02-15 | $21.85 | $21.85 | 467,500 | — | — |
| 2006-02-14 | $21.69 | $21.69 | 818,900 | — | — |
| 2006-02-13 | $21.79 | $21.79 | 357,700 | — | — |
| 2006-02-10 | $22.45 | $22.45 | 274,600 | — | — |
| 2006-02-09 | $22.10 | $22.10 | 1,105,800 | — | — |
| 2006-02-08 | $22.19 | $22.19 | 1,030,000 | — | — |
| 2006-02-07 | $22.73 | $22.73 | 893,900 | — | — |
| 2006-02-06 | $23.87 | $23.87 | 620,400 | — | — |
| 2006-02-03 | $23.75 | $23.75 | 823,700 | — | — |
| 2006-02-02 | $23.29 | $23.29 | 2,790,600 | — | — |
| 2006-02-01 | $23.37 | $23.37 | 13,285,000 | — | — |