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
- 1996-12-11 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 | $26.23 | $26.23 | 816,956 | — | — |
| 2006-12-28 | $26.18 | $26.18 | 699,107 | — | — |
| 2006-12-27 | $26.29 | $26.29 | 955,995 | — | — |
| 2006-12-26 | $26.00 | $26.00 | 658,031 | — | — |
| 2006-12-22 | $25.90 | $25.90 | 859,010 | — | — |
| 2006-12-21 | $25.94 | $25.94 | 1,067,976 | — | — |
| 2006-12-20 | $25.90 | $25.90 | 1,598,215 | — | — |
| 2006-12-19 | $25.80 | $25.80 | 1,592,021 | — | — |
| 2006-12-18 | $25.55 | $25.55 | 1,600,497 | — | — |
| 2006-12-15 | $25.31 | $25.31 | 1,294,546 | — | — |
| 2006-12-14 | $25.28 | $25.28 | 1,236,681 | — | — |
| 2006-12-13 | $24.96 | $24.96 | 2,614,683 | — | — |
| 2006-12-12 | $25.20 | $25.20 | 2,776,542 | — | — |
| 2006-12-11 | $25.86 | $25.86 | 1,380,610 | — | — |
| 2006-12-08 | $26.23 | $26.23 | 1,147,683 | — | — |
| 2006-12-07 | $26.10 | $26.10 | 1,637,172 | — | — |
| 2006-12-06 | $26.40 | $26.40 | 828,692 | — | — |
| 2006-12-05 | $26.44 | $26.44 | 1,192,182 | — | — |
| 2006-12-04 | $26.40 | $26.40 | 1,426,087 | — | — |
| 2006-12-01 | $26.12 | $26.12 | 1,584,034 | — | — |
| 2006-11-30 | $26.33 | $26.33 | 1,963,172 | — | — |
| 2006-11-29 | $26.42 | $26.42 | 1,752,576 | — | — |
| 2006-11-28 | $26.19 | $26.19 | 1,651,027 | — | — |
| 2006-11-27 | $26.60 | $26.60 | 930,078 | — | — |
| 2006-11-24 | $27.20 | $27.20 | 142,462 | — | — |
| 2006-11-22 | $27.29 | $27.29 | 557,786 | — | — |
| 2006-11-21 | $27.35 | $27.35 | 1,299,599 | — | — |
| 2006-11-20 | $27.18 | $27.18 | 1,196,583 | — | — |
| 2006-11-17 | $27.15 | $27.15 | 1,293,405 | — | — |
| 2006-11-16 | $27.14 | $27.14 | 926,003 | — | — |
| 2006-11-15 | $27.13 | $27.13 | 1,442,550 | — | — |
| 2006-11-14 | $27.02 | $27.02 | 2,230,818 | — | — |
| 2006-11-13 | $27.20 | $27.20 | 1,701,557 | — | — |
| 2006-11-10 | $26.90 | $26.90 | 2,285,097 | — | — |
| 2006-11-09 | $26.74 | $26.74 | 1,943,286 | — | — |
| 2006-11-08 | $27.13 | $27.13 | 3,706,131 | — | — |
| 2006-11-07 | $26.58 | $26.58 | 5,690,656 | — | — |
| 2006-11-06 | $25.41 | $25.41 | 793,810 | — | — |
| 2006-11-03 | $25.11 | $25.11 | 762,025 | — | — |
| 2006-11-02 | $25.28 | $25.28 | 1,235,377 | — | — |
| 2006-11-01 | $25.28 | $25.28 | 1,530,733 | — | — |
| 2006-10-31 | $25.47 | $25.47 | 1,768,387 | — | — |
| 2006-10-30 | $25.44 | $25.44 | 2,215,170 | — | — |
| 2006-10-27 | $25.24 | $25.24 | 5,132,218 | — | — |
| 2006-10-26 | $24.10 | $24.10 | 5,052,185 | — | — |
| 2006-10-25 | $24.16 | $24.16 | 1,688,028 | — | — |
| 2006-10-24 | $23.99 | $23.99 | 1,733,179 | — | — |
| 2006-10-23 | $23.74 | $23.74 | 1,935,625 | — | — |
| 2006-10-20 | $24.19 | $24.19 | 1,250,536 | — | — |
| 2006-10-19 | $24.35 | $24.35 | 939,532 | — | — |
| 2006-10-18 | $24.34 | $24.34 | 1,394,302 | — | — |
| 2006-10-17 | $24.36 | $24.36 | 1,495,851 | — | — |
| 2006-10-16 | $24.54 | $24.54 | 1,859,667 | — | — |
| 2006-10-13 | $24.31 | $24.31 | 1,297,969 | — | — |
| 2006-10-12 | $24.03 | $24.03 | 1,430,651 | — | — |
| 2006-10-11 | $23.90 | $23.90 | 1,780,286 | — | — |
| 2006-10-10 | $23.90 | $23.90 | 1,965,291 | — | — |
| 2006-10-09 | $23.87 | $23.87 | 1,988,274 | — | — |
| 2006-10-06 | $23.74 | $23.74 | 1,877,108 | — | — |
| 2006-10-05 | $24.09 | $24.09 | 1,458,198 | — | — |
| 2006-10-04 | $24.17 | $24.17 | 1,248,743 | — | — |
| 2006-10-03 | $23.80 | $23.80 | 1,329,102 | — | — |
| 2006-10-02 | $24.17 | $24.17 | 1,572,135 | — | — |
| 2006-09-29 | $24.22 | $24.22 | 2,234,404 | — | — |
| 2006-09-28 | $23.90 | $23.90 | 3,203,113 | — | — |
| 2006-09-27 | $23.82 | $23.82 | 2,393,166 | — | — |
| 2006-09-26 | $24.02 | $24.02 | 1,828,860 | — | — |
| 2006-09-25 | $23.93 | $23.93 | 1,910,034 | — | — |
| 2006-09-22 | $23.56 | $23.56 | 1,531,874 | — | — |
| 2006-09-21 | $23.79 | $23.79 | 4,197,902 | — | — |
| 2006-09-20 | $23.40 | $23.40 | 4,043,378 | — | — |
| 2006-09-19 | $22.22 | $22.22 | 1,613,863 | — | — |
| 2006-09-18 | $22.25 | $22.25 | 1,360,887 | — | — |
| 2006-09-15 | $22.10 | $22.10 | 2,190,231 | — | — |
| 2006-09-14 | $21.66 | $21.66 | 1,090,144 | — | — |
| 2006-09-13 | $21.91 | $21.91 | 1,035,050 | — | — |
| 2006-09-12 | $21.78 | $21.78 | 1,037,006 | — | — |
| 2006-09-11 | $21.41 | $21.41 | 758,765 | — | — |
| 2006-09-08 | $21.23 | $21.23 | 705,138 | — | — |
| 2006-09-07 | $21.23 | $21.23 | 1,351,759 | — | — |
| 2006-09-06 | $20.94 | $20.94 | 1,455,590 | — | — |
| 2006-09-05 | $21.35 | $21.35 | 1,534,645 | — | — |
| 2006-09-01 | $21.28 | $21.28 | 775,391 | — | — |
| 2006-08-31 | $21.34 | $21.34 | 996,582 | — | — |
| 2006-08-30 | $21.21 | $21.21 | 1,260,642 | — | — |
| 2006-08-29 | $21.28 | $21.28 | 1,400,333 | — | — |
| 2006-08-28 | $21.09 | $21.09 | 1,635,216 | — | — |
| 2006-08-25 | $20.52 | $20.52 | 1,245,320 | — | — |
| 2006-08-24 | $20.78 | $20.78 | 1,050,861 | — | — |
| 2006-08-23 | $20.78 | $20.78 | 2,214,681 | — | — |
| 2006-08-22 | $20.87 | $20.87 | 1,273,682 | — | — |
| 2006-08-21 | $21.03 | $21.03 | 945,563 | — | — |
| 2006-08-18 | $21.45 | $21.45 | 1,054,773 | — | — |
| 2006-08-17 | $21.42 | $21.42 | 1,244,016 | — | — |
| 2006-08-16 | $21.53 | $21.53 | 1,970,833 | — | — |
| 2006-08-15 | $20.80 | $20.80 | 1,326,657 | — | — |
| 2006-08-14 | $20.34 | $20.34 | 1,474,661 | — | — |
| 2006-08-11 | $20.03 | $20.03 | 1,339,045 | — | — |
| 2006-08-10 | $20.21 | $20.21 | 1,328,939 | — | — |
| 2006-08-09 | $20.13 | $20.13 | 1,633,586 | — | — |
| 2006-08-08 | $20.10 | $20.10 | 1,896,994 | — | — |
| 2006-08-07 | $19.96 | $19.96 | 1,587,457 | — | — |
| 2006-08-04 | $20.13 | $20.13 | 1,552,901 | — | — |
| 2006-08-03 | $20.14 | $20.14 | 1,770,669 | — | — |
| 2006-08-02 | $20.10 | $20.10 | 2,324,543 | — | — |
| 2006-08-01 | $19.56 | $19.56 | 1,549,152 | — | — |
| 2006-07-31 | $19.72 | $19.72 | 2,013,865 | — | — |
| 2006-07-28 | $19.83 | $19.83 | 3,991,218 | — | — |
| 2006-07-27 | $20.05 | $20.05 | 4,982,258 | — | — |
| 2006-07-26 | $21.25 | $21.25 | 2,470,102 | — | — |
| 2006-07-25 | $20.66 | $20.66 | 3,884,127 | — | — |
| 2006-07-24 | $20.37 | $20.37 | 2,020,385 | — | — |
| 2006-07-21 | $19.91 | $19.91 | 1,567,897 | — | — |
| 2006-07-20 | $20.25 | $20.25 | 1,250,047 | — | — |
| 2006-07-19 | $20.55 | $20.55 | 2,855,923 | — | — |
| 2006-07-18 | $20.40 | $20.40 | 2,071,730 | — | — |
| 2006-07-17 | $20.62 | $20.62 | 1,037,006 | — | — |
| 2006-07-14 | $20.80 | $20.80 | 1,303,185 | — | — |
| 2006-07-13 | $21.15 | $21.15 | 2,214,844 | — | — |
| 2006-07-12 | $21.79 | $21.79 | 1,308,727 | — | — |
| 2006-07-11 | $22.05 | $22.05 | 1,558,117 | — | — |
| 2006-07-10 | $21.74 | $21.74 | 992,507 | — | — |
| 2006-07-07 | $21.81 | $21.81 | 2,267,493 | — | — |
| 2006-07-06 | $22.53 | $22.53 | 1,206,363 | — | — |
| 2006-07-05 | $22.34 | $22.34 | 1,259,990 | — | — |
| 2006-07-03 | $22.47 | $22.47 | 387,288 | — | — |
| 2006-06-30 | $22.48 | $22.48 | 1,573,765 | — | — |
| 2006-06-29 | $22.47 | $22.47 | 2,620,877 | — | — |
| 2006-06-28 | $21.36 | $21.36 | 2,351,601 | — | — |
| 2006-06-27 | $21.17 | $21.17 | 1,560,236 | — | — |
| 2006-06-26 | $21.74 | $21.74 | 1,992,349 | — | — |
| 2006-06-23 | $21.88 | $21.88 | 1,336,600 | — | — |
| 2006-06-22 | $22.07 | $22.07 | 1,417,448 | — | — |
| 2006-06-21 | $22.04 | $22.04 | 2,966,763 | — | — |
| 2006-06-20 | $21.60 | $21.60 | 1,430,814 | — | — |
| 2006-06-19 | $21.48 | $21.48 | 848,904 | — | — |
| 2006-06-16 | $21.80 | $21.80 | 2,097,810 | — | — |
| 2006-06-15 | $21.75 | $21.75 | 3,022,346 | — | — |
| 2006-06-14 | $21.46 | $21.46 | 1,824,296 | — | — |
| 2006-06-13 | $21.75 | $21.75 | 2,231,470 | — | — |
| 2006-06-12 | $21.79 | $21.79 | 1,681,997 | — | — |
| 2006-06-09 | $22.28 | $22.28 | 1,755,999 | — | — |
| 2006-06-08 | $22.34 | $22.34 | 5,136,130 | — | — |
| 2006-06-07 | $22.58 | $22.58 | 2,179,147 | — | — |
| 2006-06-06 | $22.91 | $22.91 | 2,514,601 | — | — |
| 2006-06-05 | $23.43 | $23.43 | 1,812,723 | — | — |
| 2006-06-02 | $23.67 | $23.67 | 1,594,792 | — | — |
| 2006-06-01 | $23.72 | $23.72 | 2,088,193 | — | — |
| 2006-05-31 | $23.98 | $23.98 | 2,626,093 | — | — |
| 2006-05-30 | $23.58 | $23.58 | 1,419,567 | — | — |
| 2006-05-26 | $24.28 | $24.28 | 492,912 | — | — |
| 2006-05-25 | $24.37 | $24.37 | 810,925 | — | — |
| 2006-05-24 | $24.27 | $24.27 | 2,174,420 | — | — |
| 2006-05-23 | $23.75 | $23.75 | 2,392,514 | — | — |
| 2006-05-22 | $23.61 | $23.61 | 1,593,325 | — | — |
| 2006-05-19 | $24.04 | $24.04 | 1,561,866 | — | — |
| 2006-05-18 | $23.78 | $23.78 | 2,937,749 | — | — |
| 2006-05-17 | $23.49 | $23.49 | 1,258,197 | — | — |
| 2006-05-16 | $23.83 | $23.83 | 1,021,032 | — | — |
| 2006-05-15 | $23.95 | $23.95 | 1,775,722 | — | — |
| 2006-05-12 | $23.98 | $23.98 | 1,739,862 | — | — |
| 2006-05-11 | $24.52 | $24.52 | 956,973 | — | — |
| 2006-05-10 | $25.09 | $25.09 | 1,066,672 | — | — |
| 2006-05-09 | $25.23 | $25.23 | 1,372,786 | — | — |
| 2006-05-08 | $25.20 | $25.20 | 1,698,623 | — | — |
| 2006-05-05 | $25.10 | $25.10 | 1,118,995 | — | — |
| 2006-05-04 | $25.15 | $25.15 | 1,358,768 | — | — |
| 2006-05-03 | $24.61 | $24.61 | 2,107,264 | — | — |
| 2006-05-02 | $24.50 | $24.50 | 1,224,130 | — | — |
| 2006-05-01 | $24.48 | $24.48 | 3,347,368 | — | — |
| 2006-04-28 | $24.17 | $24.17 | 2,351,112 | — | — |
| 2006-04-27 | $24.29 | $24.29 | 10,561,748 | — | — |
| 2006-04-26 | $26.97 | $26.97 | 4,044,682 | — | — |
| 2006-04-25 | $26.15 | $26.15 | 1,136,925 | — | — |
| 2006-04-24 | $25.77 | $25.77 | 1,732,038 | — | — |
| 2006-04-21 | $25.94 | $25.94 | 1,435,867 | — | — |
| 2006-04-20 | $26.38 | $26.38 | 1,169,688 | — | — |
| 2006-04-19 | $26.39 | $26.39 | 1,731,060 | — | — |
| 2006-04-18 | $26.39 | $26.39 | 1,480,855 | — | — |
| 2006-04-17 | $25.41 | $25.41 | 1,067,487 | — | — |
| 2006-04-13 | $25.21 | $25.21 | 1,396,584 | — | — |
| 2006-04-12 | $25.37 | $25.37 | 1,509,543 | — | — |
| 2006-04-11 | $25.51 | $25.51 | 919,320 | — | — |
| 2006-04-10 | $25.69 | $25.69 | 1,071,073 | — | — |
| 2006-04-07 | $25.92 | $25.92 | 720,786 | — | — |
| 2006-04-06 | $25.93 | $25.93 | 672,375 | — | — |
| 2006-04-05 | $26.02 | $26.02 | 690,794 | — | — |
| 2006-04-04 | $25.86 | $25.86 | 1,911,501 | — | — |
| 2006-04-03 | $25.96 | $25.96 | 1,603,431 | — | — |
| 2006-03-31 | $25.64 | $25.64 | 1,285,744 | — | — |
| 2006-03-30 | $25.77 | $25.77 | 1,512,151 | — | — |
| 2006-03-29 | $25.94 | $25.94 | 3,086,731 | — | — |
| 2006-03-28 | $25.51 | $25.51 | 3,287,384 | — | — |
| 2006-03-27 | $24.39 | $24.39 | 1,304,326 | — | — |
| 2006-03-24 | $24.00 | $24.00 | 1,287,863 | — | — |
| 2006-03-23 | $24.13 | $24.13 | 1,555,183 | — | — |
| 2006-03-22 | $24.06 | $24.06 | 509,375 | — | — |
| 2006-03-21 | $24.07 | $24.07 | 793,321 | — | — |
| 2006-03-20 | $24.04 | $24.04 | 598,047 | — | — |
| 2006-03-17 | $24.21 | $24.21 | 1,543,610 | — | — |
| 2006-03-16 | $24.13 | $24.13 | 989,899 | — | — |
| 2006-03-15 | $24.29 | $24.29 | 1,557,302 | — | — |
| 2006-03-14 | $24.64 | $24.64 | 827,877 | — | — |
| 2006-03-13 | $24.42 | $24.42 | 578,487 | — | — |
| 2006-03-10 | $24.40 | $24.40 | 970,502 | — | — |
| 2006-03-09 | $24.50 | $24.50 | 1,489,331 | — | — |
| 2006-03-08 | $24.26 | $24.26 | 1,364,147 | — | — |
| 2006-03-07 | $24.06 | $24.06 | 962,841 | — | — |
| 2006-03-06 | $23.93 | $23.93 | 866,345 | — | — |
| 2006-03-03 | $24.14 | $24.14 | 1,140,511 | — | — |
| 2006-03-02 | $24.40 | $24.40 | 897,152 | — | — |
| 2006-03-01 | $24.58 | $24.58 | 1,504,490 | — | — |
| 2006-02-28 | $24.60 | $24.60 | 3,037,342 | — | — |
| 2006-02-27 | $24.71 | $24.71 | 2,437,665 | — | — |
| 2006-02-24 | $24.49 | $24.49 | 1,776,211 | — | — |
| 2006-02-23 | $23.99 | $23.99 | 1,512,640 | — | — |
| 2006-02-22 | $23.86 | $23.86 | 2,015,658 | — | — |
| 2006-02-21 | $23.89 | $23.89 | 960,559 | — | — |
| 2006-02-17 | $24.33 | $24.33 | 1,506,283 | — | — |
| 2006-02-16 | $24.29 | $24.29 | 1,924,378 | — | — |
| 2006-02-15 | $23.39 | $23.39 | 1,652,820 | — | — |
| 2006-02-14 | $23.62 | $23.62 | 2,114,925 | — | — |
| 2006-02-13 | $23.64 | $23.64 | 918,994 | — | — |
| 2006-02-10 | $23.80 | $23.80 | 1,975,397 | — | — |
| 2006-02-09 | $23.82 | $23.82 | 2,313,133 | — | — |
| 2006-02-08 | $23.83 | $23.83 | 2,178,332 | — | — |
| 2006-02-07 | $23.82 | $23.82 | 2,726,175 | — | — |
| 2006-02-06 | $23.10 | $23.10 | 2,432,123 | — | — |
| 2006-02-03 | $23.52 | $23.52 | 1,724,703 | — | — |
| 2006-02-02 | $23.52 | $23.52 | 3,337,588 | — | — |
| 2006-02-01 | $23.32 | $23.32 | 1,964,965 | — | — |
| 2006-01-31 | $22.79 | $22.79 | 2,316,556 | — | — |
| 2006-01-30 | $23.02 | $23.02 | 1,447,766 | — | — |
| 2006-01-27 | $23.00 | $23.00 | 1,853,636 | — | — |
| 2006-01-26 | $22.58 | $22.58 | 3,997,249 | — | — |
| 2006-01-25 | $22.64 | $22.64 | 2,354,535 | — | — |
| 2006-01-24 | $22.91 | $22.91 | 3,098,956 | — | — |
| 2006-01-23 | $22.85 | $22.85 | 1,495,362 | — | — |
| 2006-01-20 | $22.92 | $22.92 | 2,975,728 | — | — |
| 2006-01-19 | $23.62 | $23.62 | 4,028,871 | — | — |
| 2006-01-18 | $23.15 | $23.15 | 2,153,556 | — | — |
| 2006-01-17 | $23.00 | $23.00 | 4,682,175 | — | — |
| 2006-01-13 | $22.70 | $22.70 | 1,391,368 | — | — |
| 2006-01-12 | $22.56 | $22.56 | 1,505,142 | — | — |
| 2006-01-11 | $22.52 | $22.52 | 2,169,367 | — | — |
| 2006-01-10 | $22.51 | $22.51 | 4,182,743 | — | — |
| 2006-01-09 | $21.90 | $21.90 | 2,987,301 | — | — |
| 2006-01-06 | $21.34 | $21.34 | 7,217,477 | — | — |
| 2006-01-05 | $20.95 | $20.95 | 5,016,651 | — | — |
| 2006-01-04 | $20.83 | $20.83 | 4,689,836 | — | — |
| 2006-01-03 | $20.85 | $20.85 | 2,465,538 | — | — |