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
- 1993-11-09 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 | $23.03 | $23.03 | 1,121,600 | — | — |
| 2006-12-28 | $23.40 | $23.40 | 1,686,300 | — | — |
| 2006-12-27 | $23.34 | $23.34 | 1,209,500 | — | — |
| 2006-12-26 | $23.38 | $23.38 | 1,648,000 | — | — |
| 2006-12-22 | $23.35 | $23.35 | 1,276,300 | — | — |
| 2006-12-21 | $22.99 | $22.99 | 1,387,300 | — | — |
| 2006-12-20 | $23.69 | $23.69 | 1,185,100 | — | — |
| 2006-12-19 | $23.47 | $23.47 | 2,809,100 | — | — |
| 2006-12-18 | $23.38 | $23.38 | 2,262,400 | — | — |
| 2006-12-15 | $24.00 | $24.00 | 7,510,800 | — | — |
| 2006-12-14 | $23.98 | $23.98 | 3,848,000 | — | — |
| 2006-12-13 | $23.69 | $23.69 | 1,970,600 | — | — |
| 2006-12-12 | $23.38 | $23.38 | 3,675,900 | — | — |
| 2006-12-11 | $23.44 | $23.44 | 3,484,900 | — | — |
| 2006-12-08 | $23.46 | $23.46 | 5,997,300 | — | — |
| 2006-12-07 | $24.36 | $24.36 | 3,334,900 | — | — |
| 2006-12-06 | $24.26 | $24.26 | 2,899,600 | — | — |
| 2006-12-05 | $24.31 | $24.31 | 6,426,000 | — | — |
| 2006-12-04 | $22.66 | $22.66 | 2,477,900 | — | — |
| 2006-12-01 | $22.24 | $22.24 | 2,885,000 | — | — |
| 2006-11-30 | $22.28 | $22.28 | 2,202,900 | — | — |
| 2006-11-29 | $22.40 | $22.40 | 3,598,200 | — | — |
| 2006-11-28 | $22.30 | $22.30 | 3,925,400 | — | — |
| 2006-11-27 | $21.63 | $21.63 | 2,810,000 | — | — |
| 2006-11-24 | $22.22 | $22.22 | 729,600 | — | — |
| 2006-11-22 | $22.42 | $22.42 | 2,137,000 | — | — |
| 2006-11-21 | $22.40 | $22.40 | 2,661,900 | — | — |
| 2006-11-20 | $22.67 | $22.67 | 3,311,600 | — | — |
| 2006-11-17 | $22.39 | $22.39 | 3,221,600 | — | — |
| 2006-11-16 | $23.00 | $23.00 | 3,699,000 | — | — |
| 2006-11-15 | $22.92 | $22.92 | 3,705,000 | — | — |
| 2006-11-14 | $22.48 | $22.48 | 1,934,300 | — | — |
| 2006-11-13 | $21.70 | $21.70 | 3,009,600 | — | — |
| 2006-11-10 | $22.16 | $22.16 | 3,631,900 | — | — |
| 2006-11-09 | $21.53 | $21.53 | 12,144,800 | — | — |
| 2006-11-08 | $19.00 | $19.00 | 9,041,700 | — | — |
| 2006-11-07 | $18.36 | $18.36 | 9,285,800 | — | — |
| 2006-11-06 | $17.87 | $17.87 | 4,398,500 | — | — |
| 2006-11-03 | $17.19 | $17.19 | 2,533,100 | — | — |
| 2006-11-02 | $17.22 | $17.22 | 2,945,000 | — | — |
| 2006-11-01 | $17.33 | $17.33 | 2,733,400 | — | — |
| 2006-10-31 | $17.50 | $17.50 | 3,960,100 | — | — |
| 2006-10-30 | $18.04 | $18.04 | 2,772,900 | — | — |
| 2006-10-27 | $17.83 | $17.83 | 3,929,900 | — | — |
| 2006-10-26 | $18.45 | $18.45 | 2,925,400 | — | — |
| 2006-10-25 | $18.38 | $18.38 | 4,593,900 | — | — |
| 2006-10-24 | $18.74 | $18.74 | 3,339,700 | — | — |
| 2006-10-23 | $18.49 | $18.49 | 3,615,300 | — | — |
| 2006-10-20 | $18.34 | $18.34 | 3,442,700 | — | — |
| 2006-10-19 | $19.04 | $19.04 | 1,767,600 | — | — |
| 2006-10-18 | $18.84 | $18.84 | 2,127,200 | — | — |
| 2006-10-17 | $18.94 | $18.94 | 3,879,700 | — | — |
| 2006-10-16 | $19.64 | $19.64 | 2,109,600 | — | — |
| 2006-10-13 | $19.55 | $19.55 | 2,709,900 | — | — |
| 2006-10-12 | $19.32 | $19.32 | 2,024,800 | — | — |
| 2006-10-11 | $18.91 | $18.91 | 3,180,400 | — | — |
| 2006-10-10 | $19.12 | $19.12 | 2,703,300 | — | — |
| 2006-10-09 | $19.41 | $19.41 | 2,742,200 | — | — |
| 2006-10-06 | $19.24 | $19.24 | 6,172,100 | — | — |
| 2006-10-05 | $18.78 | $18.78 | 5,630,900 | — | — |
| 2006-10-04 | $18.38 | $18.38 | 5,635,300 | — | — |
| 2006-10-03 | $17.33 | $17.33 | 4,996,300 | — | — |
| 2006-10-02 | $17.36 | $17.36 | 4,936,400 | — | — |
| 2006-09-29 | $17.72 | $17.72 | 7,010,400 | — | — |
| 2006-09-28 | $17.87 | $17.87 | 3,405,600 | — | — |
| 2006-09-27 | $17.67 | $17.67 | 3,266,200 | — | — |
| 2006-09-26 | $17.85 | $17.85 | 5,217,900 | — | — |
| 2006-09-25 | $18.36 | $18.36 | 2,462,500 | — | — |
| 2006-09-22 | $18.01 | $18.01 | 2,467,000 | — | — |
| 2006-09-21 | $18.43 | $18.43 | 4,412,700 | — | — |
| 2006-09-20 | $18.43 | $18.43 | 4,598,200 | — | — |
| 2006-09-19 | $17.59 | $17.59 | 2,241,900 | — | — |
| 2006-09-18 | $17.19 | $17.19 | 1,989,400 | — | — |
| 2006-09-15 | $17.27 | $17.27 | 4,619,000 | — | — |
| 2006-09-14 | $16.97 | $16.97 | 8,481,100 | — | — |
| 2006-09-13 | $16.76 | $16.76 | 9,703,500 | — | — |
| 2006-09-12 | $16.07 | $16.07 | 5,657,800 | — | — |
| 2006-09-11 | $14.79 | $14.79 | 3,959,700 | — | — |
| 2006-09-08 | $14.65 | $14.65 | 3,673,500 | — | — |
| 2006-09-07 | $14.47 | $14.47 | 4,607,200 | — | — |
| 2006-09-06 | $14.75 | $14.75 | 5,967,600 | — | — |
| 2006-09-05 | $15.58 | $15.58 | 2,266,100 | — | — |
| 2006-09-01 | $15.44 | $15.44 | 3,050,700 | — | — |
| 2006-08-31 | $15.69 | $15.69 | 2,032,100 | — | — |
| 2006-08-30 | $15.74 | $15.74 | 2,673,800 | — | — |
| 2006-08-29 | $15.19 | $15.19 | 2,532,500 | — | — |
| 2006-08-28 | $15.25 | $15.25 | 1,675,100 | — | — |
| 2006-08-25 | $15.15 | $15.15 | 1,940,500 | — | — |
| 2006-08-24 | $15.11 | $15.11 | 5,004,000 | — | — |
| 2006-08-23 | $16.05 | $16.05 | 2,177,700 | — | — |
| 2006-08-22 | $16.54 | $16.54 | 4,056,600 | — | — |
| 2006-08-21 | $16.54 | $16.54 | 4,768,600 | — | — |
| 2006-08-18 | $17.11 | $17.11 | 2,363,100 | — | — |
| 2006-08-17 | $17.08 | $17.08 | 3,374,700 | — | — |
| 2006-08-16 | $17.07 | $17.07 | 3,203,100 | — | — |
| 2006-08-15 | $16.64 | $16.64 | 3,269,800 | — | — |
| 2006-08-14 | $15.91 | $15.91 | 2,921,700 | — | — |
| 2006-08-11 | $15.71 | $15.71 | 3,401,100 | — | — |
| 2006-08-10 | $16.01 | $16.01 | 14,153,600 | — | — |
| 2006-08-09 | $14.02 | $14.02 | 3,984,400 | — | — |
| 2006-08-08 | $14.01 | $14.01 | 6,229,700 | — | — |
| 2006-08-07 | $14.61 | $14.61 | 3,296,400 | — | — |
| 2006-08-04 | $14.69 | $14.69 | 2,194,800 | — | — |
| 2006-08-03 | $14.56 | $14.56 | 2,733,600 | — | — |
| 2006-08-02 | $14.30 | $14.30 | 2,212,400 | — | — |
| 2006-08-01 | $14.14 | $14.14 | 2,506,000 | — | — |
| 2006-07-31 | $14.62 | $14.62 | 3,621,800 | — | — |
| 2006-07-28 | $14.70 | $14.70 | 2,861,700 | — | — |
| 2006-07-27 | $14.42 | $14.42 | 5,396,200 | — | — |
| 2006-07-26 | $14.83 | $14.83 | 2,871,700 | — | — |
| 2006-07-25 | $15.21 | $15.21 | 2,775,000 | — | — |
| 2006-07-24 | $15.22 | $15.22 | 2,457,000 | — | — |
| 2006-07-21 | $14.98 | $14.98 | 2,813,900 | — | — |
| 2006-07-20 | $15.09 | $15.09 | 3,243,300 | — | — |
| 2006-07-19 | $15.63 | $15.63 | 2,023,300 | — | — |
| 2006-07-18 | $15.20 | $15.20 | 2,900,900 | — | — |
| 2006-07-17 | $15.31 | $15.31 | 2,730,100 | — | — |
| 2006-07-14 | $15.30 | $15.30 | 3,353,900 | — | — |
| 2006-07-13 | $15.55 | $15.55 | 4,025,000 | — | — |
| 2006-07-12 | $15.27 | $15.27 | 3,959,000 | — | — |
| 2006-07-11 | $16.08 | $16.08 | 4,408,000 | — | — |
| 2006-07-10 | $16.53 | $16.53 | 1,946,600 | — | — |
| 2006-07-07 | $16.34 | $16.34 | 2,790,300 | — | — |
| 2006-07-06 | $17.08 | $17.08 | 1,611,000 | — | — |
| 2006-07-05 | $17.03 | $17.03 | 2,726,300 | — | — |
| 2006-07-03 | $17.58 | $17.58 | 1,357,100 | — | — |
| 2006-06-30 | $17.49 | $17.49 | 3,841,100 | — | — |
| 2006-06-29 | $16.71 | $16.71 | 3,468,300 | — | — |
| 2006-06-28 | $16.18 | $16.18 | 4,277,900 | — | — |
| 2006-06-27 | $16.36 | $16.36 | 2,997,400 | — | — |
| 2006-06-26 | $16.51 | $16.51 | 2,313,700 | — | — |
| 2006-06-23 | $16.56 | $16.56 | 1,363,500 | — | — |
| 2006-06-22 | $16.52 | $16.52 | 1,339,600 | — | — |
| 2006-06-21 | $16.84 | $16.84 | 3,217,400 | — | — |
| 2006-06-20 | $16.87 | $16.87 | 4,003,800 | — | — |
| 2006-06-19 | $17.05 | $17.05 | 4,027,400 | — | — |
| 2006-06-16 | $17.54 | $17.54 | 2,290,100 | — | — |
| 2006-06-15 | $18.02 | $18.02 | 2,389,200 | — | — |
| 2006-06-14 | $17.67 | $17.67 | 2,163,300 | — | — |
| 2006-06-13 | $17.43 | $17.43 | 2,637,400 | — | — |
| 2006-06-12 | $17.43 | $17.43 | 2,366,900 | — | — |
| 2006-06-09 | $18.00 | $18.00 | 1,726,600 | — | — |
| 2006-06-08 | $18.11 | $18.11 | 3,452,500 | — | — |
| 2006-06-07 | $18.50 | $18.50 | 2,443,400 | — | — |
| 2006-06-06 | $18.37 | $18.37 | 4,605,000 | — | — |
| 2006-06-05 | $18.06 | $18.06 | 2,153,400 | — | — |
| 2006-06-02 | $18.96 | $18.96 | 1,312,900 | — | — |
| 2006-06-01 | $18.84 | $18.84 | 2,724,700 | — | — |
| 2006-05-31 | $18.57 | $18.57 | 1,739,200 | — | — |
| 2006-05-30 | $18.43 | $18.43 | 1,121,800 | — | — |
| 2006-05-26 | $18.94 | $18.94 | 1,061,200 | — | — |
| 2006-05-25 | $19.15 | $19.15 | 2,985,600 | — | — |
| 2006-05-24 | $19.34 | $19.34 | 3,619,600 | — | — |
| 2006-05-23 | $19.42 | $19.42 | 2,911,600 | — | — |
| 2006-05-22 | $19.56 | $19.56 | 2,646,400 | — | — |
| 2006-05-19 | $19.96 | $19.96 | 2,343,900 | — | — |
| 2006-05-18 | $19.81 | $19.81 | 2,237,800 | — | — |
| 2006-05-17 | $20.20 | $20.20 | 3,113,400 | — | — |
| 2006-05-16 | $20.46 | $20.46 | 3,121,600 | — | — |
| 2006-05-15 | $20.82 | $20.82 | 1,689,200 | — | — |
| 2006-05-12 | $21.28 | $21.28 | 3,631,900 | — | — |
| 2006-05-11 | $22.13 | $22.13 | 11,161,800 | — | — |
| 2006-05-10 | $21.44 | $21.44 | 2,841,300 | — | — |
| 2006-05-09 | $21.65 | $21.65 | 3,366,900 | — | — |
| 2006-05-08 | $22.54 | $22.54 | 2,084,900 | — | — |
| 2006-05-05 | $22.62 | $22.62 | 2,402,300 | — | — |
| 2006-05-04 | $22.93 | $22.93 | 3,612,200 | — | — |
| 2006-05-03 | $22.18 | $22.18 | 5,394,600 | — | — |
| 2006-05-02 | $22.45 | $22.45 | 2,743,500 | — | — |
| 2006-05-01 | $22.88 | $22.88 | 2,891,200 | — | — |
| 2006-04-28 | $23.20 | $23.20 | 1,281,000 | — | — |
| 2006-04-27 | $23.16 | $23.16 | 1,646,800 | — | — |
| 2006-04-26 | $23.17 | $23.17 | 2,541,900 | — | — |
| 2006-04-25 | $23.14 | $23.14 | 2,068,100 | — | — |
| 2006-04-24 | $23.26 | $23.26 | 2,647,100 | — | — |
| 2006-04-21 | $23.24 | $23.24 | 2,099,000 | — | — |
| 2006-04-20 | $23.40 | $23.40 | 2,650,800 | — | — |
| 2006-04-19 | $23.62 | $23.62 | 4,885,500 | — | — |
| 2006-04-18 | $23.80 | $23.80 | 6,366,600 | — | — |
| 2006-04-17 | $22.58 | $22.58 | 4,343,500 | — | — |
| 2006-04-13 | $22.17 | $22.17 | 4,230,300 | — | — |
| 2006-04-12 | $22.50 | $22.50 | 4,382,300 | — | — |
| 2006-04-11 | $22.00 | $22.00 | 5,921,900 | — | — |
| 2006-04-10 | $22.78 | $22.78 | 2,470,500 | — | — |
| 2006-04-07 | $23.30 | $23.30 | 1,971,300 | — | — |
| 2006-04-06 | $23.43 | $23.43 | 2,775,300 | — | — |
| 2006-04-05 | $23.09 | $23.09 | 3,382,500 | — | — |
| 2006-04-04 | $23.02 | $23.02 | 6,580,000 | — | — |
| 2006-04-03 | $23.65 | $23.65 | 6,772,400 | — | — |
| 2006-03-31 | $24.54 | $24.54 | 2,703,700 | — | — |
| 2006-03-30 | $24.60 | $24.60 | 1,733,600 | — | — |
| 2006-03-29 | $24.15 | $24.15 | 2,139,100 | — | — |
| 2006-03-28 | $24.23 | $24.23 | 3,042,000 | — | — |
| 2006-03-27 | $23.99 | $23.99 | 2,830,800 | — | — |
| 2006-03-24 | $24.64 | $24.64 | 2,500,800 | — | — |
| 2006-03-23 | $24.19 | $24.19 | 3,626,900 | — | — |
| 2006-03-22 | $23.99 | $23.99 | 4,651,800 | — | — |
| 2006-03-21 | $23.27 | $23.27 | 3,115,000 | — | — |
| 2006-03-20 | $23.68 | $23.68 | 2,248,700 | — | — |
| 2006-03-17 | $23.80 | $23.80 | 2,376,500 | — | — |
| 2006-03-16 | $23.74 | $23.74 | 4,988,800 | — | — |
| 2006-03-15 | $24.65 | $24.65 | 2,494,600 | — | — |
| 2006-03-14 | $24.66 | $24.66 | 3,267,600 | — | — |
| 2006-03-13 | $24.66 | $24.66 | 4,751,200 | — | — |
| 2006-03-10 | $25.15 | $25.15 | 5,705,100 | — | — |
| 2006-03-09 | $24.85 | $24.85 | 12,037,700 | — | — |
| 2006-03-08 | $25.41 | $25.41 | 8,867,500 | — | — |
| 2006-03-07 | $24.79 | $24.79 | 5,345,200 | — | — |
| 2006-03-06 | $26.03 | $26.03 | 3,842,400 | — | — |
| 2006-03-03 | $27.10 | $27.10 | 1,167,500 | — | — |
| 2006-03-02 | $27.64 | $27.64 | 2,424,800 | — | — |
| 2006-03-01 | $28.26 | $28.26 | 1,659,900 | — | — |
| 2006-02-28 | $28.10 | $28.10 | 2,720,800 | — | — |
| 2006-02-27 | $28.92 | $28.92 | 4,330,300 | — | — |
| 2006-02-24 | $27.74 | $27.74 | 2,630,500 | — | — |
| 2006-02-23 | $28.51 | $28.51 | 5,011,400 | — | — |
| 2006-02-22 | $27.57 | $27.57 | 2,262,300 | — | — |
| 2006-02-21 | $26.80 | $26.80 | 1,376,100 | — | — |
| 2006-02-17 | $27.01 | $27.01 | 1,486,100 | — | — |
| 2006-02-16 | $27.50 | $27.50 | 2,566,500 | — | — |
| 2006-02-15 | $26.95 | $26.95 | 2,773,800 | — | — |
| 2006-02-14 | $26.81 | $26.81 | 1,612,200 | — | — |
| 2006-02-13 | $26.51 | $26.51 | 1,920,500 | — | — |
| 2006-02-10 | $26.51 | $26.51 | 1,826,300 | — | — |
| 2006-02-09 | $26.88 | $26.88 | 1,572,200 | — | — |
| 2006-02-08 | $26.70 | $26.70 | 2,712,200 | — | — |
| 2006-02-07 | $26.81 | $26.81 | 7,024,800 | — | — |
| 2006-02-06 | $25.80 | $25.80 | 3,409,500 | — | — |
| 2006-02-03 | $25.94 | $25.94 | 2,156,900 | — | — |
| 2006-02-02 | $26.40 | $26.40 | 3,186,100 | — | — |
| 2006-02-01 | $27.45 | $27.45 | 2,981,200 | — | — |
| 2006-01-31 | $27.31 | $27.31 | 2,182,700 | — | — |
| 2006-01-30 | $27.52 | $27.52 | 5,682,100 | — | — |
| 2006-01-27 | $28.10 | $28.10 | 4,463,300 | — | — |
| 2006-01-26 | $26.72 | $26.72 | 3,132,400 | — | — |
| 2006-01-25 | $26.71 | $26.71 | 2,612,300 | — | — |
| 2006-01-24 | $26.31 | $26.31 | 3,948,600 | — | — |
| 2006-01-23 | $26.11 | $26.11 | 4,014,500 | — | — |
| 2006-01-20 | $26.58 | $26.58 | 4,369,900 | — | — |
| 2006-01-19 | $27.11 | $27.11 | 2,672,000 | — | — |
| 2006-01-18 | $27.73 | $27.73 | 3,646,600 | — | — |
| 2006-01-17 | $27.94 | $27.94 | 3,000,100 | — | — |
| 2006-01-13 | $28.68 | $28.68 | 2,313,900 | — | — |
| 2006-01-12 | $28.44 | $28.44 | 2,777,100 | — | — |
| 2006-01-11 | $29.00 | $29.00 | 4,152,300 | — | — |
| 2006-01-10 | $28.45 | $28.45 | 4,539,500 | — | — |
| 2006-01-09 | $29.07 | $29.07 | 12,313,200 | — | — |
| 2006-01-06 | $25.35 | $25.35 | 5,110,200 | — | — |
| 2006-01-05 | $25.27 | $25.27 | 8,240,000 | — | — |
| 2006-01-04 | $24.48 | $24.48 | 6,631,200 | — | — |
| 2006-01-03 | $24.96 | $24.96 | 5,915,800 | — | — |