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
- 1986-11-06 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 | $20.78 | $30.18 | 1,203,600 | — | — |
| 2006-12-28 | $20.86 | $30.30 | 826,600 | — | — |
| 2006-12-27 | $20.86 | $30.30 | 911,600 | — | — |
| 2006-12-26 | $20.69 | $30.05 | 701,800 | — | — |
| 2006-12-22 | $20.49 | $29.76 | 898,000 | — | — |
| 2006-12-21 | $20.48 | $29.75 | 1,102,600 | — | — |
| 2006-12-20 | $20.42 | $29.66 | 650,800 | — | — |
| 2006-12-19 | $20.33 | $29.53 | 1,109,000 | — | — |
| 2006-12-18 | $20.18 | $29.31 | 711,000 | — | — |
| 2006-12-15 | $20.10 | $29.19 | 1,985,800 | — | — |
| 2006-12-14 | $20.11 | $29.21 | 3,158,900 | — | — |
| 2006-12-13 | $20.41 | $29.64 | 731,500 | — | — |
| 2006-12-12 | $20.52 | $29.80 | 878,600 | — | — |
| 2006-12-11 | $20.56 | $29.86 | 2,327,300 | — | — |
| 2006-12-08 | $20.51 | $29.79 | 766,700 | — | — |
| 2006-12-07 | $20.45 | $29.70 | 603,300 | — | — |
| 2006-12-06 | $20.46 | $29.72 | 879,500 | — | — |
| 2006-12-05 | $20.48 | $29.75 | 608,500 | — | — |
| 2006-12-04 | $20.39 | $29.62 | 865,000 | — | — |
| 2006-12-01 | $20.16 | $29.28 | 1,572,500 | — | — |
| 2006-11-30 | $20.48 | $29.75 | 2,066,100 | — | — |
| 2006-11-29 | $20.20 | $29.34 | 1,203,400 | — | — |
| 2006-11-28 | $19.98 | $29.02 | 1,644,100 | — | — |
| 2006-11-27 | $19.97 | $29.01 | 1,606,900 | — | — |
| 2006-11-24 | $20.48 | $29.75 | 393,500 | — | — |
| 2006-11-22 | $20.57 | $29.88 | 765,300 | — | — |
| 2006-11-21 | $20.66 | $30.01 | 839,000 | — | — |
| 2006-11-20 | $20.88 | $30.33 | 1,287,000 | — | — |
| 2006-11-17 | $20.98 | $30.47 | 1,195,300 | — | — |
| 2006-11-16 | $21.00 | $30.50 | 1,269,100 | — | — |
| 2006-11-15 | $20.73 | $30.11 | 1,291,000 | — | — |
| 2006-11-14 | $20.53 | $29.82 | 1,478,000 | — | — |
| 2006-11-13 | $20.53 | $29.82 | 698,000 | — | — |
| 2006-11-10 | $20.50 | $29.78 | 747,700 | — | — |
| 2006-11-09 | $20.45 | $29.70 | 1,020,000 | — | — |
| 2006-11-08 | $20.69 | $30.05 | 1,487,700 | — | — |
| 2006-11-07 | $20.50 | $29.78 | 1,606,600 | — | — |
| 2006-11-06 | $20.77 | $30.17 | 1,448,400 | — | — |
| 2006-11-03 | $20.25 | $29.41 | 1,763,700 | — | — |
| 2006-11-02 | $20.63 | $29.96 | 2,805,600 | — | — |
| 2006-11-01 | $19.96 | $28.99 | 2,179,600 | — | — |
| 2006-10-31 | $19.78 | $28.73 | 1,518,900 | — | — |
| 2006-10-30 | $20.21 | $29.35 | 1,647,900 | — | — |
| 2006-10-27 | $20.08 | $29.17 | 1,283,200 | — | — |
| 2006-10-26 | $20.48 | $29.75 | 1,375,100 | — | — |
| 2006-10-25 | $20.30 | $29.38 | 1,331,300 | — | — |
| 2006-10-24 | $20.31 | $29.39 | 1,512,400 | — | — |
| 2006-10-23 | $20.80 | $30.10 | 856,700 | — | — |
| 2006-10-20 | $20.62 | $29.84 | 1,067,000 | — | — |
| 2006-10-19 | $20.65 | $29.88 | 1,613,600 | — | — |
| 2006-10-18 | $20.83 | $30.14 | 1,404,900 | — | — |
| 2006-10-17 | $20.84 | $30.16 | 2,485,600 | — | — |
| 2006-10-16 | $21.13 | $30.58 | 3,793,400 | — | — |
| 2006-10-13 | $21.72 | $31.43 | 12,715,000 | — | — |
| 2006-10-12 | $19.88 | $28.77 | 947,900 | — | — |
| 2006-10-11 | $19.90 | $28.80 | 947,700 | — | — |
| 2006-10-10 | $19.65 | $28.44 | 1,050,400 | — | — |
| 2006-10-09 | $20.04 | $29.00 | 721,200 | — | — |
| 2006-10-06 | $20.01 | $28.96 | 1,050,000 | — | — |
| 2006-10-05 | $19.85 | $28.73 | 1,973,100 | — | — |
| 2006-10-04 | $19.89 | $28.78 | 1,542,300 | — | — |
| 2006-10-03 | $19.46 | $28.16 | 1,517,300 | — | — |
| 2006-10-02 | $19.35 | $28.00 | 1,063,900 | — | — |
| 2006-09-29 | $19.39 | $28.06 | 1,134,600 | — | — |
| 2006-09-28 | $19.60 | $28.36 | 1,050,300 | — | — |
| 2006-09-27 | $19.48 | $28.19 | 1,250,100 | — | — |
| 2006-09-26 | $19.76 | $28.59 | 1,829,300 | — | — |
| 2006-09-25 | $19.38 | $28.04 | 1,122,000 | — | — |
| 2006-09-22 | $19.18 | $27.76 | 649,500 | — | — |
| 2006-09-21 | $19.20 | $27.78 | 839,300 | — | — |
| 2006-09-20 | $19.31 | $27.94 | 1,584,600 | — | — |
| 2006-09-19 | $19.00 | $27.50 | 881,800 | — | — |
| 2006-09-18 | $19.03 | $27.54 | 1,076,800 | — | — |
| 2006-09-15 | $19.30 | $27.93 | 1,644,700 | — | — |
| 2006-09-14 | $19.00 | $27.50 | 1,057,900 | — | — |
| 2006-09-13 | $19.07 | $27.60 | 1,005,700 | — | — |
| 2006-09-12 | $19.20 | $27.78 | 1,314,600 | — | — |
| 2006-09-11 | $18.89 | $27.34 | 1,333,500 | — | — |
| 2006-09-08 | $18.91 | $27.36 | 977,500 | — | — |
| 2006-09-07 | $18.79 | $27.19 | 1,123,700 | — | — |
| 2006-09-06 | $18.76 | $27.15 | 1,290,900 | — | — |
| 2006-09-05 | $18.99 | $27.48 | 1,693,600 | — | — |
| 2006-09-01 | $19.02 | $27.52 | 1,199,900 | — | — |
| 2006-08-31 | $18.95 | $27.42 | 1,929,500 | — | — |
| 2006-08-30 | $18.87 | $27.31 | 1,104,800 | — | — |
| 2006-08-29 | $18.87 | $27.31 | 1,470,500 | — | — |
| 2006-08-28 | $18.75 | $27.13 | 1,388,000 | — | — |
| 2006-08-25 | $18.56 | $26.86 | 1,383,900 | — | — |
| 2006-08-24 | $18.51 | $26.79 | 1,573,800 | — | — |
| 2006-08-23 | $18.37 | $26.58 | 1,321,100 | — | — |
| 2006-08-22 | $18.28 | $26.45 | 1,659,500 | — | — |
| 2006-08-21 | $18.18 | $26.31 | 1,118,300 | — | — |
| 2006-08-18 | $18.18 | $26.31 | 1,907,200 | — | — |
| 2006-08-17 | $18.23 | $26.38 | 1,375,700 | — | — |
| 2006-08-16 | $17.93 | $25.95 | 1,392,400 | — | — |
| 2006-08-15 | $17.56 | $25.41 | 2,353,100 | — | — |
| 2006-08-14 | $16.93 | $24.50 | 1,739,400 | — | — |
| 2006-08-11 | $17.04 | $24.66 | 1,922,500 | — | — |
| 2006-08-10 | $17.16 | $24.83 | 1,747,400 | — | — |
| 2006-08-09 | $16.90 | $24.46 | 7,142,500 | — | — |
| 2006-08-08 | $16.33 | $23.63 | 1,602,100 | — | — |
| 2006-08-07 | $16.29 | $23.57 | 1,708,500 | — | — |
| 2006-08-04 | $16.45 | $23.80 | 2,077,500 | — | — |
| 2006-08-03 | $16.67 | $24.12 | 4,615,500 | — | — |
| 2006-08-02 | $16.60 | $24.02 | 1,614,000 | — | — |
| 2006-08-01 | $16.58 | $23.99 | 2,135,900 | — | — |
| 2006-07-31 | $16.23 | $23.49 | 2,332,200 | — | — |
| 2006-07-28 | $16.28 | $23.56 | 1,458,000 | — | — |
| 2006-07-27 | $16.35 | $23.66 | 2,159,900 | — | — |
| 2006-07-26 | $16.75 | $24.13 | 1,972,200 | — | — |
| 2006-07-25 | $16.61 | $23.93 | 1,908,700 | — | — |
| 2006-07-24 | $16.68 | $24.03 | 1,104,200 | — | — |
| 2006-07-21 | $16.78 | $24.17 | 1,882,000 | — | — |
| 2006-07-20 | $16.87 | $24.30 | 914,000 | — | — |
| 2006-07-19 | $16.89 | $24.33 | 1,551,900 | — | — |
| 2006-07-18 | $16.40 | $23.63 | 1,427,900 | — | — |
| 2006-07-17 | $16.41 | $23.64 | 1,079,900 | — | — |
| 2006-07-14 | $16.46 | $23.71 | 1,320,200 | — | — |
| 2006-07-13 | $16.49 | $23.76 | 1,768,700 | — | — |
| 2006-07-12 | $16.65 | $23.99 | 2,366,100 | — | — |
| 2006-07-11 | $17.00 | $24.49 | 1,783,100 | — | — |
| 2006-07-10 | $17.08 | $24.61 | 1,148,900 | — | — |
| 2006-07-07 | $17.20 | $24.78 | 1,510,100 | — | — |
| 2006-07-06 | $17.36 | $25.01 | 3,300,300 | — | — |
| 2006-07-05 | $17.68 | $25.47 | 1,471,100 | — | — |
| 2006-07-03 | $18.14 | $26.13 | 1,091,400 | — | — |
| 2006-06-30 | $18.13 | $26.12 | 1,515,700 | — | — |
| 2006-06-29 | $18.09 | $26.06 | 1,015,900 | — | — |
| 2006-06-28 | $17.76 | $25.59 | 978,100 | — | — |
| 2006-06-27 | $17.73 | $25.54 | 1,211,200 | — | — |
| 2006-06-26 | $18.04 | $25.99 | 810,000 | — | — |
| 2006-06-23 | $17.92 | $25.82 | 915,900 | — | — |
| 2006-06-22 | $17.85 | $25.72 | 1,328,600 | — | — |
| 2006-06-21 | $18.05 | $26.00 | 931,500 | — | — |
| 2006-06-20 | $18.17 | $26.18 | 2,178,000 | — | — |
| 2006-06-19 | $17.94 | $25.84 | 2,885,600 | — | — |
| 2006-06-16 | $18.16 | $26.16 | 2,225,100 | — | — |
| 2006-06-15 | $18.33 | $26.41 | 1,074,200 | — | — |
| 2006-06-14 | $17.73 | $25.54 | 1,874,200 | — | — |
| 2006-06-13 | $17.98 | $25.90 | 2,380,600 | — | — |
| 2006-06-12 | $18.14 | $26.13 | 1,555,500 | — | — |
| 2006-06-09 | $18.17 | $26.18 | 1,525,600 | — | — |
| 2006-06-08 | $18.24 | $26.28 | 2,154,500 | — | — |
| 2006-06-07 | $18.10 | $26.08 | 2,210,600 | — | — |
| 2006-06-06 | $17.80 | $25.64 | 1,992,800 | — | — |
| 2006-06-05 | $17.79 | $25.63 | 1,485,000 | — | — |
| 2006-06-02 | $18.18 | $26.19 | 1,360,100 | — | — |
| 2006-06-01 | $18.18 | $26.19 | 2,356,300 | — | — |
| 2006-05-31 | $17.96 | $25.87 | 1,672,100 | — | — |
| 2006-05-30 | $17.70 | $25.50 | 1,960,800 | — | — |
| 2006-05-26 | $17.87 | $25.74 | 2,569,500 | — | — |
| 2006-05-25 | $17.44 | $25.12 | 1,157,500 | — | — |
| 2006-05-24 | $17.44 | $25.12 | 2,979,500 | — | — |
| 2006-05-23 | $17.41 | $25.08 | 2,997,500 | — | — |
| 2006-05-22 | $17.42 | $25.10 | 3,592,100 | — | — |
| 2006-05-19 | $17.25 | $24.85 | 4,340,000 | — | — |
| 2006-05-18 | $17.44 | $25.12 | 3,867,300 | — | — |
| 2006-05-17 | $17.39 | $25.05 | 6,172,000 | — | — |
| 2006-05-16 | $17.97 | $25.89 | 4,715,900 | — | — |
| 2006-05-15 | $17.80 | $25.64 | 3,406,900 | — | — |
| 2006-05-12 | $17.83 | $25.69 | 2,324,000 | — | — |
| 2006-05-11 | $18.12 | $26.10 | 2,336,600 | — | — |
| 2006-05-10 | $18.36 | $26.45 | 2,687,500 | — | — |
| 2006-05-09 | $18.29 | $26.35 | 3,624,100 | — | — |
| 2006-05-08 | $18.13 | $26.12 | 5,982,000 | — | — |
| 2006-05-05 | $18.79 | $27.07 | 3,971,000 | — | — |
| 2006-05-04 | $18.59 | $26.78 | 11,967,500 | — | — |
| 2006-05-03 | $20.00 | $28.81 | 2,180,700 | — | — |
| 2006-05-02 | $20.21 | $29.12 | 2,018,600 | — | — |
| 2006-05-01 | $19.79 | $28.51 | 3,622,700 | — | — |
| 2006-04-28 | $20.31 | $29.26 | 1,996,300 | — | — |
| 2006-04-27 | $20.35 | $29.32 | 1,996,900 | — | — |
| 2006-04-26 | $20.12 | $28.99 | 2,015,400 | — | — |
| 2006-04-25 | $19.82 | $28.55 | 2,518,600 | — | — |
| 2006-04-24 | $19.50 | $28.09 | 2,152,900 | — | — |
| 2006-04-21 | $19.35 | $27.88 | 3,785,300 | — | — |
| 2006-04-20 | $19.10 | $27.52 | 3,410,800 | — | — |
| 2006-04-19 | $19.42 | $27.87 | 2,273,200 | — | — |
| 2006-04-18 | $19.05 | $27.34 | 2,368,800 | — | — |
| 2006-04-17 | $19.06 | $27.35 | 4,792,300 | — | — |
| 2006-04-13 | $19.01 | $27.28 | 5,041,500 | — | — |
| 2006-04-12 | $19.21 | $27.57 | 1,493,800 | — | — |
| 2006-04-11 | $19.28 | $27.67 | 1,934,700 | — | — |
| 2006-04-10 | $19.48 | $27.96 | 1,698,900 | — | — |
| 2006-04-07 | $19.22 | $27.58 | 3,099,000 | — | — |
| 2006-04-06 | $19.70 | $28.27 | 4,610,200 | — | — |
| 2006-04-05 | $20.70 | $29.71 | 1,415,800 | — | — |
| 2006-04-04 | $20.65 | $29.63 | 1,622,300 | — | — |
| 2006-04-03 | $20.62 | $29.59 | 1,563,600 | — | — |
| 2006-03-31 | $20.48 | $29.39 | 1,199,800 | — | — |
| 2006-03-30 | $20.68 | $29.68 | 549,900 | — | — |
| 2006-03-29 | $20.74 | $29.76 | 793,100 | — | — |
| 2006-03-28 | $20.45 | $29.35 | 1,050,900 | — | — |
| 2006-03-27 | $20.53 | $29.46 | 917,600 | — | — |
| 2006-03-24 | $20.66 | $29.65 | 1,212,900 | — | — |
| 2006-03-23 | $20.68 | $29.68 | 1,822,100 | — | — |
| 2006-03-22 | $20.64 | $29.62 | 1,074,700 | — | — |
| 2006-03-21 | $20.73 | $29.75 | 1,138,300 | — | — |
| 2006-03-20 | $21.04 | $30.19 | 1,547,700 | — | — |
| 2006-03-17 | $21.09 | $30.27 | 1,854,300 | — | — |
| 2006-03-16 | $20.86 | $29.94 | 1,507,600 | — | — |
| 2006-03-15 | $21.08 | $30.25 | 1,403,500 | — | — |
| 2006-03-14 | $20.91 | $30.01 | 1,105,400 | — | — |
| 2006-03-13 | $20.55 | $29.49 | 1,509,900 | — | — |
| 2006-03-10 | $20.66 | $29.65 | 1,774,600 | — | — |
| 2006-03-09 | $20.47 | $29.38 | 1,107,600 | — | — |
| 2006-03-08 | $20.65 | $29.63 | 2,258,500 | — | — |
| 2006-03-07 | $20.62 | $29.59 | 1,385,000 | — | — |
| 2006-03-06 | $20.55 | $29.49 | 2,745,100 | — | — |
| 2006-03-03 | $20.48 | $29.39 | 2,076,800 | — | — |
| 2006-03-02 | $20.60 | $29.56 | 1,976,800 | — | — |
| 2006-03-01 | $20.77 | $29.81 | 2,361,900 | — | — |
| 2006-02-28 | $20.69 | $29.69 | 2,430,700 | — | — |
| 2006-02-27 | $21.10 | $30.28 | 2,671,400 | — | — |
| 2006-02-24 | $21.06 | $30.22 | 1,223,600 | — | — |
| 2006-02-23 | $21.01 | $30.15 | 1,276,800 | — | — |
| 2006-02-22 | $21.16 | $30.37 | 8,151,100 | — | — |
| 2006-02-21 | $21.00 | $30.14 | 1,902,200 | — | — |
| 2006-02-17 | $21.20 | $30.42 | 780,500 | — | — |
| 2006-02-16 | $21.24 | $30.48 | 1,113,400 | — | — |
| 2006-02-15 | $21.12 | $30.31 | 1,201,800 | — | — |
| 2006-02-14 | $21.07 | $30.24 | 2,260,000 | — | — |
| 2006-02-13 | $20.88 | $29.96 | 1,084,900 | — | — |
| 2006-02-10 | $21.00 | $30.14 | 2,067,400 | — | — |
| 2006-02-09 | $20.95 | $30.06 | 1,472,100 | — | — |
| 2006-02-08 | $20.94 | $30.05 | 1,843,300 | — | — |
| 2006-02-07 | $20.98 | $30.11 | 2,208,100 | — | — |
| 2006-02-06 | $21.13 | $30.32 | 2,901,300 | — | — |
| 2006-02-03 | $20.87 | $29.95 | 4,676,700 | — | — |
| 2006-02-02 | $21.00 | $30.14 | 5,196,300 | — | — |
| 2006-02-01 | $20.89 | $29.98 | 6,690,900 | — | — |
| 2006-01-31 | $20.33 | $29.17 | 14,097,500 | — | — |
| 2006-01-30 | $24.03 | $34.48 | 3,123,600 | — | — |
| 2006-01-27 | $24.05 | $34.51 | 2,675,600 | — | — |
| 2006-01-26 | $23.73 | $34.05 | 5,339,400 | — | — |
| 2006-01-25 | $22.70 | $32.47 | 1,815,700 | — | — |
| 2006-01-24 | $22.50 | $32.18 | 2,252,300 | — | — |
| 2006-01-23 | $22.28 | $31.87 | 1,330,500 | — | — |
| 2006-01-20 | $22.21 | $31.77 | 1,850,300 | — | — |
| 2006-01-19 | $22.58 | $32.30 | 2,051,800 | — | — |
| 2006-01-18 | $22.60 | $32.33 | 1,029,500 | — | — |
| 2006-01-17 | $22.92 | $32.78 | 1,048,300 | — | — |
| 2006-01-13 | $23.08 | $33.01 | 1,553,500 | — | — |
| 2006-01-12 | $23.14 | $33.10 | 2,286,300 | — | — |
| 2006-01-11 | $23.08 | $33.01 | 2,132,600 | — | — |
| 2006-01-10 | $22.95 | $32.83 | 1,650,600 | — | — |
| 2006-01-09 | $22.99 | $32.88 | 1,259,900 | — | — |
| 2006-01-06 | $23.02 | $32.93 | 7,158,400 | — | — |
| 2006-01-05 | $23.36 | $33.41 | 4,232,400 | — | — |
| 2006-01-04 | $23.38 | $33.44 | 4,802,400 | — | — |
| 2006-01-03 | $23.15 | $33.11 | 2,165,900 | — | — |