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
- 1989-04-21 to 2026-09-03
- 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 | $20.10 | $150.67 | 14,580 | — | — |
| 2006-12-28 | $20.10 | $150.67 | 10,280 | — | — |
| 2006-12-27 | $20.05 | $150.29 | 8,740 | — | — |
| 2006-12-26 | $19.85 | $148.79 | 21,040 | — | — |
| 2006-12-22 | $19.95 | $149.54 | 2,700 | — | — |
| 2006-12-21 | $20.00 | $149.92 | 8,640 | — | — |
| 2006-12-20 | $19.90 | $149.17 | 9,140 | — | — |
| 2006-12-19 | $19.95 | $149.54 | 2,260 | — | — |
| 2006-12-18 | $20.00 | $149.92 | 13,420 | — | — |
| 2006-12-15 | $19.95 | $149.54 | 7,540 | — | — |
| 2006-12-14 | $20.10 | $150.67 | 7,420 | — | — |
| 2006-12-13 | $20.20 | $151.42 | 9,260 | — | — |
| 2006-12-12 | $20.25 | $150.74 | 14,700 | — | — |
| 2006-12-11 | $20.20 | $150.37 | 9,940 | — | — |
| 2006-12-08 | $20.20 | $150.37 | 15,720 | — | — |
| 2006-12-07 | $20.10 | $149.63 | 14,660 | — | — |
| 2006-12-06 | $20.15 | $150.00 | 5,100 | — | — |
| 2006-12-05 | $20.15 | $150.00 | 12,780 | — | — |
| 2006-12-04 | $19.95 | $148.51 | 21,160 | — | — |
| 2006-12-01 | $20.00 | $148.88 | 8,980 | — | — |
| 2006-11-30 | $20.20 | $150.37 | 17,420 | — | — |
| 2006-11-29 | $20.20 | $150.37 | 7,480 | — | — |
| 2006-11-28 | $20.25 | $150.74 | 9,360 | — | — |
| 2006-11-27 | $20.00 | $148.88 | 4,340 | — | — |
| 2006-11-24 | $20.05 | $149.25 | 4,980 | — | — |
| 2006-11-22 | $19.85 | $147.76 | 5,320 | — | — |
| 2006-11-21 | $19.90 | $148.14 | 5,280 | — | — |
| 2006-11-20 | $20.10 | $149.63 | 5,580 | — | — |
| 2006-11-17 | $20.00 | $148.88 | 8,720 | — | — |
| 2006-11-16 | $19.95 | $148.51 | 5,740 | — | — |
| 2006-11-15 | $19.95 | $148.51 | 8,080 | — | — |
| 2006-11-14 | $19.80 | $147.39 | 6,000 | — | — |
| 2006-11-13 | $19.90 | $148.14 | 5,760 | — | — |
| 2006-11-10 | $20.15 | $148.96 | 7,420 | — | — |
| 2006-11-09 | $20.05 | $148.22 | 3,660 | — | — |
| 2006-11-08 | $20.10 | $148.59 | 4,880 | — | — |
| 2006-11-07 | $19.90 | $147.11 | 7,540 | — | — |
| 2006-11-06 | $19.95 | $147.48 | 4,460 | — | — |
| 2006-11-03 | $19.75 | $146.00 | 4,480 | — | — |
| 2006-11-02 | $19.80 | $146.37 | 3,900 | — | — |
| 2006-11-01 | $20.00 | $147.85 | 8,720 | — | — |
| 2006-10-31 | $20.10 | $148.59 | 15,520 | — | — |
| 2006-10-30 | $20.00 | $147.85 | 8,220 | — | — |
| 2006-10-27 | $20.15 | $148.96 | 21,840 | — | — |
| 2006-10-26 | $19.65 | $145.26 | 10,080 | — | — |
| 2006-10-25 | $19.55 | $144.52 | 9,940 | — | — |
| 2006-10-24 | $19.35 | $143.04 | 5,780 | — | — |
| 2006-10-23 | $19.25 | $142.30 | 10,940 | — | — |
| 2006-10-20 | $19.40 | $143.41 | 5,720 | — | — |
| 2006-10-19 | $19.30 | $142.67 | 4,320 | — | — |
| 2006-10-18 | $19.40 | $143.41 | 5,460 | — | — |
| 2006-10-17 | $19.40 | $143.41 | 9,820 | — | — |
| 2006-10-16 | $19.75 | $146.00 | 3,980 | — | — |
| 2006-10-13 | $19.65 | $145.26 | 5,200 | — | — |
| 2006-10-12 | $19.60 | $144.89 | 5,160 | — | — |
| 2006-10-11 | $19.70 | $145.63 | 2,960 | — | — |
| 2006-10-10 | $19.75 | $144.96 | 7,720 | — | — |
| 2006-10-09 | $19.70 | $144.60 | 6,120 | — | — |
| 2006-10-06 | $19.85 | $145.70 | 2,900 | — | — |
| 2006-10-05 | $19.85 | $145.70 | 3,840 | — | — |
| 2006-10-04 | $19.75 | $144.96 | 8,000 | — | — |
| 2006-10-03 | $19.85 | $145.70 | 7,900 | — | — |
| 2006-10-02 | $19.70 | $144.60 | 4,520 | — | — |
| 2006-09-29 | $19.55 | $143.50 | 5,660 | — | — |
| 2006-09-28 | $19.65 | $144.23 | 4,280 | — | — |
| 2006-09-27 | $19.65 | $144.23 | 7,900 | — | — |
| 2006-09-26 | $19.65 | $144.23 | 9,300 | — | — |
| 2006-09-25 | $19.50 | $143.13 | 4,260 | — | — |
| 2006-09-22 | $19.55 | $143.50 | 6,820 | — | — |
| 2006-09-21 | $19.65 | $144.23 | 3,960 | — | — |
| 2006-09-20 | $19.60 | $143.86 | 4,360 | — | — |
| 2006-09-19 | $19.55 | $143.50 | 7,940 | — | — |
| 2006-09-18 | $19.55 | $143.50 | 10,940 | — | — |
| 2006-09-15 | $19.45 | $142.76 | 5,160 | — | — |
| 2006-09-14 | $19.45 | $142.76 | 11,240 | — | — |
| 2006-09-13 | $19.25 | $141.29 | 12,160 | — | — |
| 2006-09-12 | $19.25 | $140.27 | 4,880 | — | — |
| 2006-09-11 | $19.30 | $140.63 | 15,440 | — | — |
| 2006-09-08 | $19.35 | $140.99 | 7,620 | — | — |
| 2006-09-07 | $19.25 | $140.27 | 11,500 | — | — |
| 2006-09-06 | $19.10 | $139.17 | 6,600 | — | — |
| 2006-09-05 | $19.20 | $139.90 | 5,020 | — | — |
| 2006-09-01 | $19.20 | $139.90 | 3,220 | — | — |
| 2006-08-31 | $19.20 | $139.90 | 5,220 | — | — |
| 2006-08-30 | $19.20 | $139.90 | 8,760 | — | — |
| 2006-08-29 | $19.15 | $139.54 | 7,100 | — | — |
| 2006-08-28 | $19.15 | $139.54 | 9,820 | — | — |
| 2006-08-25 | $19.25 | $140.27 | 6,320 | — | — |
| 2006-08-24 | $19.15 | $139.54 | 5,540 | — | — |
| 2006-08-23 | $19.20 | $139.90 | 3,860 | — | — |
| 2006-08-22 | $19.25 | $140.27 | 10,140 | — | — |
| 2006-08-21 | $19.05 | $138.81 | 6,300 | — | — |
| 2006-08-18 | $18.90 | $137.72 | 5,420 | — | — |
| 2006-08-17 | $19.00 | $138.44 | 3,780 | — | — |
| 2006-08-16 | $19.10 | $139.17 | 16,540 | — | — |
| 2006-08-15 | $19.10 | $139.17 | 5,460 | — | — |
| 2006-08-14 | $19.10 | $139.17 | 3,760 | — | — |
| 2006-08-11 | $19.05 | $138.81 | 2,080 | — | — |
| 2006-08-10 | $19.25 | $139.25 | 6,280 | — | — |
| 2006-08-09 | $19.25 | $139.25 | 5,240 | — | — |
| 2006-08-08 | $19.25 | $139.25 | 6,380 | — | — |
| 2006-08-07 | $19.35 | $139.97 | 3,440 | — | — |
| 2006-08-04 | $19.30 | $139.61 | 7,680 | — | — |
| 2006-08-03 | $19.25 | $139.25 | 4,920 | — | — |
| 2006-08-02 | $19.30 | $139.61 | 3,100 | — | — |
| 2006-08-01 | $19.30 | $139.61 | 3,640 | — | — |
| 2006-07-31 | $19.30 | $139.61 | 6,720 | — | — |
| 2006-07-28 | $19.10 | $138.16 | 6,360 | — | — |
| 2006-07-27 | $19.20 | $138.88 | 3,240 | — | — |
| 2006-07-26 | $19.05 | $137.80 | 6,000 | — | — |
| 2006-07-25 | $19.30 | $139.61 | 12,920 | — | — |
| 2006-07-24 | $18.85 | $136.35 | 2,760 | — | — |
| 2006-07-21 | $18.75 | $135.63 | 1,980 | — | — |
| 2006-07-20 | $18.80 | $135.99 | 7,460 | — | — |
| 2006-07-19 | $18.90 | $136.71 | 12,640 | — | — |
| 2006-07-18 | $18.80 | $135.99 | 2,440 | — | — |
| 2006-07-17 | $18.75 | $135.63 | 4,920 | — | — |
| 2006-07-14 | $19.05 | $137.80 | 1,560 | — | — |
| 2006-07-13 | $19.00 | $137.44 | 3,180 | — | — |
| 2006-07-12 | $19.05 | $137.80 | 6,220 | — | — |
| 2006-07-11 | $19.25 | $138.20 | 8,040 | — | — |
| 2006-07-10 | $19.00 | $136.40 | 4,940 | — | — |
| 2006-07-07 | $19.10 | $137.12 | 2,140 | — | — |
| 2006-07-06 | $19.25 | $138.20 | 4,160 | — | — |
| 2006-07-05 | $19.05 | $136.76 | 4,040 | — | — |
| 2006-07-03 | $19.10 | $137.12 | 1,740 | — | — |
| 2006-06-30 | $19.00 | $136.40 | 7,600 | — | — |
| 2006-06-29 | $18.70 | $134.25 | 2,680 | — | — |
| 2006-06-28 | $18.65 | $133.89 | 4,460 | — | — |
| 2006-06-27 | $18.55 | $133.17 | 3,400 | — | — |
| 2006-06-26 | $18.55 | $133.17 | 5,160 | — | — |
| 2006-06-23 | $18.75 | $134.61 | 7,360 | — | — |
| 2006-06-22 | $18.80 | $134.97 | 6,940 | — | — |
| 2006-06-21 | $18.80 | $134.97 | 10,720 | — | — |
| 2006-06-20 | $18.70 | $134.25 | 9,860 | — | — |
| 2006-06-19 | $18.60 | $133.53 | 2,980 | — | — |
| 2006-06-16 | $18.70 | $134.25 | 6,100 | — | — |
| 2006-06-15 | $18.70 | $134.25 | 2,700 | — | — |
| 2006-06-14 | $18.55 | $133.17 | 6,520 | — | — |
| 2006-06-13 | $18.65 | $133.89 | 6,860 | — | — |
| 2006-06-12 | $18.95 | $134.97 | 5,840 | — | — |
| 2006-06-09 | $18.80 | $133.90 | 4,060 | — | — |
| 2006-06-08 | $18.90 | $134.61 | 3,340 | — | — |
| 2006-06-07 | $18.75 | $133.54 | 7,620 | — | — |
| 2006-06-06 | $18.75 | $133.54 | 15,100 | — | — |
| 2006-06-05 | $18.90 | $134.61 | 11,100 | — | — |
| 2006-06-02 | $19.25 | $137.10 | 3,100 | — | — |
| 2006-06-01 | $19.00 | $135.32 | 6,680 | — | — |
| 2006-05-31 | $19.25 | $137.10 | 9,100 | — | — |
| 2006-05-30 | $18.85 | $134.25 | 5,480 | — | — |
| 2006-05-26 | $18.85 | $134.25 | 2,300 | — | — |
| 2006-05-25 | $18.70 | $133.19 | 4,280 | — | — |
| 2006-05-24 | $18.70 | $133.19 | 4,780 | — | — |
| 2006-05-23 | $18.85 | $134.25 | 13,060 | — | — |
| 2006-05-22 | $18.70 | $133.19 | 7,940 | — | — |
| 2006-05-19 | $18.80 | $133.90 | 1,420 | — | — |
| 2006-05-18 | $18.85 | $134.25 | 7,640 | — | — |
| 2006-05-17 | $18.80 | $133.90 | 17,840 | — | — |
| 2006-05-16 | $19.05 | $135.68 | 6,700 | — | — |
| 2006-05-15 | $19.05 | $135.68 | 10,480 | — | — |
| 2006-05-12 | $19.15 | $136.39 | 24,080 | — | — |
| 2006-05-11 | $19.85 | $141.38 | 8,020 | — | — |
| 2006-05-10 | $19.95 | $141.02 | 2,260 | — | — |
| 2006-05-09 | $20.10 | $142.08 | 5,780 | — | — |
| 2006-05-08 | $20.05 | $141.73 | 5,880 | — | — |
| 2006-05-05 | $20.20 | $142.79 | 10,660 | — | — |
| 2006-05-04 | $20.10 | $142.08 | 3,160 | — | — |
| 2006-05-03 | $20.25 | $143.14 | 4,860 | — | — |
| 2006-05-02 | $20.10 | $142.08 | 9,760 | — | — |
| 2006-05-01 | $20.50 | $144.91 | 9,940 | — | — |
| 2006-04-28 | $20.30 | $143.49 | 8,580 | — | — |
| 2006-04-27 | $20.20 | $142.79 | 3,760 | — | — |
| 2006-04-26 | $20.15 | $142.43 | 8,960 | — | — |
| 2006-04-25 | $19.95 | $141.02 | 9,220 | — | — |
| 2006-04-24 | $19.95 | $141.02 | 20,460 | — | — |
| 2006-04-21 | $20.30 | $143.49 | 3,320 | — | — |
| 2006-04-20 | $20.55 | $145.26 | 17,600 | — | — |
| 2006-04-19 | $20.25 | $143.14 | 1,940 | — | — |
| 2006-04-18 | $20.25 | $143.14 | 9,020 | — | — |
| 2006-04-17 | $20.20 | $142.79 | 7,300 | — | — |
| 2006-04-13 | $20.40 | $144.20 | 5,380 | — | — |
| 2006-04-12 | $20.60 | $145.62 | 7,140 | — | — |
| 2006-04-11 | $20.40 | $144.20 | 11,980 | — | — |
| 2006-04-10 | $20.75 | $145.54 | 9,980 | — | — |
| 2006-04-07 | $20.80 | $145.90 | 5,000 | — | — |
| 2006-04-06 | $21.15 | $148.35 | 4,640 | — | — |
| 2006-04-05 | $21.20 | $148.70 | 7,480 | — | — |
| 2006-04-04 | $21.15 | $148.35 | 9,160 | — | — |
| 2006-04-03 | $21.35 | $149.75 | 3,920 | — | — |
| 2006-03-31 | $21.40 | $150.10 | 5,780 | — | — |
| 2006-03-30 | $21.05 | $147.65 | 5,660 | — | — |
| 2006-03-29 | $21.25 | $149.05 | 5,240 | — | — |
| 2006-03-28 | $21.50 | $150.80 | 7,480 | — | — |
| 2006-03-27 | $21.45 | $150.45 | 5,580 | — | — |
| 2006-03-24 | $21.50 | $150.80 | 6,860 | — | — |
| 2006-03-23 | $21.40 | $150.10 | 8,580 | — | — |
| 2006-03-22 | $21.10 | $148.00 | 1,680 | — | — |
| 2006-03-21 | $21.10 | $148.00 | 4,880 | — | — |
| 2006-03-20 | $21.10 | $148.00 | 5,620 | — | — |
| 2006-03-17 | $21.00 | $147.30 | 7,080 | — | — |
| 2006-03-16 | $21.05 | $147.65 | 6,500 | — | — |
| 2006-03-15 | $21.00 | $147.30 | 3,760 | — | — |
| 2006-03-14 | $20.95 | $146.95 | 8,400 | — | — |
| 2006-03-13 | $20.70 | $145.19 | 16,720 | — | — |
| 2006-03-10 | $21.35 | $148.63 | 14,380 | — | — |
| 2006-03-09 | $21.80 | $151.76 | 13,000 | — | — |
| 2006-03-08 | $21.70 | $151.07 | 15,120 | — | — |
| 2006-03-07 | $21.75 | $151.42 | 15,300 | — | — |
| 2006-03-06 | $22.00 | $153.16 | 8,640 | — | — |
| 2006-03-03 | $22.10 | $153.85 | 3,120 | — | — |
| 2006-03-02 | $22.20 | $154.55 | 4,820 | — | — |
| 2006-03-01 | $22.20 | $154.55 | 4,540 | — | — |
| 2006-02-28 | $22.20 | $154.55 | 10,960 | — | — |
| 2006-02-27 | $21.90 | $152.46 | 7,300 | — | — |
| 2006-02-24 | $22.10 | $153.85 | 7,400 | — | — |
| 2006-02-23 | $21.85 | $152.11 | 11,820 | — | — |
| 2006-02-22 | $21.65 | $150.72 | 5,020 | — | — |
| 2006-02-21 | $21.75 | $151.42 | 7,900 | — | — |
| 2006-02-17 | $21.70 | $151.07 | 6,560 | — | — |
| 2006-02-16 | $21.40 | $148.98 | 2,740 | — | — |
| 2006-02-15 | $21.70 | $151.07 | 5,000 | — | — |
| 2006-02-14 | $21.35 | $148.63 | 4,380 | — | — |
| 2006-02-13 | $21.65 | $150.72 | 3,280 | — | — |
| 2006-02-10 | $21.65 | $149.50 | 3,480 | — | — |
| 2006-02-09 | $21.35 | $147.43 | 3,500 | — | — |
| 2006-02-08 | $21.55 | $148.81 | 3,540 | — | — |
| 2006-02-07 | $21.50 | $148.46 | 9,280 | — | — |
| 2006-02-06 | $21.55 | $148.81 | 4,500 | — | — |
| 2006-02-03 | $21.45 | $148.12 | 3,020 | — | — |
| 2006-02-02 | $21.30 | $147.08 | 6,680 | — | — |
| 2006-02-01 | $21.30 | $147.08 | 4,800 | — | — |
| 2006-01-31 | $21.20 | $146.39 | 11,420 | — | — |
| 2006-01-30 | $21.65 | $149.50 | 5,320 | — | — |
| 2006-01-27 | $21.30 | $147.08 | 4,280 | — | — |
| 2006-01-26 | $21.55 | $148.81 | 6,040 | — | — |
| 2006-01-25 | $21.40 | $147.77 | 3,660 | — | — |
| 2006-01-24 | $21.40 | $147.77 | 5,480 | — | — |
| 2006-01-23 | $21.40 | $147.77 | 7,060 | — | — |
| 2006-01-20 | $21.35 | $147.43 | 5,560 | — | — |
| 2006-01-19 | $21.20 | $146.39 | 3,120 | — | — |
| 2006-01-18 | $21.05 | $145.36 | 8,540 | — | — |
| 2006-01-17 | $21.10 | $145.70 | 4,060 | — | — |
| 2006-01-13 | $21.05 | $145.36 | 4,740 | — | — |
| 2006-01-12 | $20.90 | $144.32 | 9,840 | — | — |
| 2006-01-11 | $20.75 | $143.29 | 30,060 | — | — |
| 2006-01-10 | $21.40 | $146.57 | 2,060 | — | — |
| 2006-01-09 | $21.70 | $148.62 | 9,440 | — | — |
| 2006-01-06 | $21.65 | $148.28 | 6,720 | — | — |
| 2006-01-05 | $21.00 | $143.83 | 8,280 | — | — |
| 2006-01-04 | $20.75 | $142.11 | 6,540 | — | — |
| 2006-01-03 | $20.60 | $141.09 | 2,660 | — | — |