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
- 1999-07-23 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 | $23.70 | $23.70 | 392,610 | — | — |
| 2006-12-28 | $24.20 | $24.20 | 198,260 | — | — |
| 2006-12-27 | $24.49 | $24.49 | 334,650 | — | — |
| 2006-12-26 | $24.49 | $24.49 | 425,615 | — | — |
| 2006-12-22 | $23.82 | $23.82 | 539,235 | — | — |
| 2006-12-21 | $24.35 | $24.35 | 991,875 | — | — |
| 2006-12-20 | $23.15 | $23.15 | 610,995 | — | — |
| 2006-12-19 | $23.50 | $23.50 | 720,935 | — | — |
| 2006-12-18 | $23.72 | $23.72 | 639,975 | — | — |
| 2006-12-15 | $24.34 | $24.34 | 1,240,735 | — | — |
| 2006-12-14 | $24.53 | $24.53 | 632,385 | — | — |
| 2006-12-13 | $24.78 | $24.78 | 420,670 | — | — |
| 2006-12-12 | $25.06 | $25.06 | 593,515 | — | — |
| 2006-12-11 | $25.56 | $25.56 | 632,730 | — | — |
| 2006-12-08 | $25.43 | $25.43 | 604,325 | — | — |
| 2006-12-07 | $24.70 | $24.70 | 464,945 | — | — |
| 2006-12-06 | $25.19 | $25.19 | 451,030 | — | — |
| 2006-12-05 | $25.21 | $25.21 | 736,000 | — | — |
| 2006-12-04 | $24.73 | $24.73 | 899,185 | — | — |
| 2006-12-01 | $23.70 | $23.70 | 426,995 | — | — |
| 2006-11-30 | $24.29 | $24.29 | 517,845 | — | — |
| 2006-11-29 | $24.22 | $24.22 | 335,340 | — | — |
| 2006-11-28 | $24.11 | $24.11 | 585,350 | — | — |
| 2006-11-27 | $24.11 | $24.11 | 617,435 | — | — |
| 2006-11-24 | $24.89 | $24.89 | 91,655 | — | — |
| 2006-11-22 | $24.98 | $24.98 | 206,195 | — | — |
| 2006-11-21 | $24.89 | $24.89 | 350,290 | — | — |
| 2006-11-20 | $24.78 | $24.78 | 502,550 | — | — |
| 2006-11-17 | $24.44 | $24.44 | 327,980 | — | — |
| 2006-11-16 | $24.49 | $24.49 | 341,435 | — | — |
| 2006-11-15 | $24.49 | $24.49 | 475,180 | — | — |
| 2006-11-14 | $23.96 | $23.96 | 473,225 | — | — |
| 2006-11-13 | $23.50 | $23.50 | 300,495 | — | — |
| 2006-11-10 | $23.30 | $23.30 | 379,270 | — | — |
| 2006-11-09 | $23.19 | $23.19 | 424,810 | — | — |
| 2006-11-08 | $23.62 | $23.62 | 451,490 | — | — |
| 2006-11-07 | $23.30 | $23.30 | 752,215 | — | — |
| 2006-11-06 | $23.36 | $23.36 | 275,770 | — | — |
| 2006-11-03 | $23.19 | $23.19 | 306,015 | — | — |
| 2006-11-02 | $22.97 | $22.97 | 753,135 | — | — |
| 2006-11-01 | $23.60 | $23.60 | 400,085 | — | — |
| 2006-10-31 | $23.86 | $23.86 | 328,325 | — | — |
| 2006-10-30 | $23.91 | $23.91 | 260,245 | — | — |
| 2006-10-27 | $23.92 | $23.92 | 687,010 | — | — |
| 2006-10-26 | $24.28 | $24.28 | 445,625 | — | — |
| 2006-10-25 | $23.59 | $23.59 | 437,230 | — | — |
| 2006-10-24 | $23.29 | $23.29 | 240,465 | — | — |
| 2006-10-23 | $23.33 | $23.33 | 431,020 | — | — |
| 2006-10-20 | $23.40 | $23.40 | 483,115 | — | — |
| 2006-10-19 | $23.60 | $23.60 | 393,990 | — | — |
| 2006-10-18 | $23.65 | $23.65 | 429,755 | — | — |
| 2006-10-17 | $23.91 | $23.91 | 434,240 | — | — |
| 2006-10-16 | $24.31 | $24.31 | 574,080 | — | — |
| 2006-10-13 | $24.09 | $24.09 | 368,230 | — | — |
| 2006-10-12 | $24.33 | $24.33 | 523,710 | — | — |
| 2006-10-11 | $23.90 | $23.90 | 364,320 | — | — |
| 2006-10-10 | $24.20 | $24.20 | 491,970 | — | — |
| 2006-10-09 | $24.16 | $24.16 | 392,955 | — | — |
| 2006-10-06 | $24.30 | $24.30 | 428,145 | — | — |
| 2006-10-05 | $24.48 | $24.48 | 491,395 | — | — |
| 2006-10-04 | $23.99 | $23.99 | 658,605 | — | — |
| 2006-10-03 | $23.05 | $23.05 | 490,705 | — | — |
| 2006-10-02 | $23.30 | $23.30 | 524,055 | — | — |
| 2006-09-29 | $23.63 | $23.63 | 572,930 | — | — |
| 2006-09-28 | $23.65 | $23.65 | 850,195 | — | — |
| 2006-09-27 | $23.98 | $23.98 | 1,384,485 | — | — |
| 2006-09-26 | $23.65 | $23.65 | 1,413,465 | — | — |
| 2006-09-25 | $22.66 | $22.66 | 469,890 | — | — |
| 2006-09-22 | $21.76 | $21.76 | 455,745 | — | — |
| 2006-09-21 | $22.00 | $22.00 | 609,845 | — | — |
| 2006-09-20 | $22.26 | $22.26 | 1,040,175 | — | — |
| 2006-09-19 | $21.24 | $21.24 | 1,232,570 | — | — |
| 2006-09-18 | $22.55 | $22.55 | 576,265 | — | — |
| 2006-09-15 | $22.59 | $22.59 | 650,785 | — | — |
| 2006-09-14 | $22.43 | $22.43 | 391,230 | — | — |
| 2006-09-13 | $22.64 | $22.64 | 412,505 | — | — |
| 2006-09-12 | $21.99 | $21.99 | 437,805 | — | — |
| 2006-09-11 | $21.37 | $21.37 | 797,985 | — | — |
| 2006-09-08 | $21.12 | $21.12 | 456,090 | — | — |
| 2006-09-07 | $21.10 | $21.10 | 521,640 | — | — |
| 2006-09-06 | $21.65 | $21.65 | 589,490 | — | — |
| 2006-09-05 | $22.52 | $22.52 | 429,065 | — | — |
| 2006-09-01 | $21.90 | $21.90 | 351,210 | — | — |
| 2006-08-31 | $21.85 | $21.85 | 621,000 | — | — |
| 2006-08-30 | $22.26 | $22.26 | 684,710 | — | — |
| 2006-08-29 | $21.95 | $21.95 | 514,280 | — | — |
| 2006-08-28 | $21.69 | $21.69 | 459,425 | — | — |
| 2006-08-25 | $21.15 | $21.15 | 269,215 | — | — |
| 2006-08-24 | $20.83 | $20.83 | 336,605 | — | — |
| 2006-08-23 | $20.99 | $20.99 | 492,200 | — | — |
| 2006-08-22 | $21.37 | $21.37 | 788,900 | — | — |
| 2006-08-21 | $21.30 | $21.30 | 437,575 | — | — |
| 2006-08-18 | $21.75 | $21.75 | 730,250 | — | — |
| 2006-08-17 | $21.45 | $21.45 | 771,190 | — | — |
| 2006-08-16 | $20.90 | $20.90 | 827,540 | — | — |
| 2006-08-15 | $19.78 | $19.78 | 1,233,835 | — | — |
| 2006-08-14 | $19.72 | $19.72 | 962,435 | — | — |
| 2006-08-11 | $20.40 | $20.40 | 526,240 | — | — |
| 2006-08-10 | $20.90 | $20.90 | 1,241,080 | — | — |
| 2006-08-09 | $20.50 | $20.50 | 729,790 | — | — |
| 2006-08-08 | $20.56 | $20.56 | 1,016,830 | — | — |
| 2006-08-07 | $20.71 | $20.71 | 2,097,140 | — | — |
| 2006-08-04 | $21.76 | $21.76 | 1,118,605 | — | — |
| 2006-08-03 | $21.90 | $21.90 | 1,258,790 | — | — |
| 2006-08-02 | $22.18 | $22.18 | 2,483,655 | — | — |
| 2006-08-01 | $24.35 | $24.35 | 1,379,885 | — | — |
| 2006-07-31 | $24.35 | $24.35 | 946,105 | — | — |
| 2006-07-28 | $24.00 | $24.00 | 1,069,385 | — | — |
| 2006-07-27 | $23.77 | $23.77 | 825,125 | — | — |
| 2006-07-26 | $23.92 | $23.92 | 502,550 | — | — |
| 2006-07-25 | $24.17 | $24.17 | 796,490 | — | — |
| 2006-07-24 | $24.11 | $24.11 | 1,073,065 | — | — |
| 2006-07-21 | $22.90 | $22.90 | 997,625 | — | — |
| 2006-07-20 | $23.54 | $23.54 | 575,000 | — | — |
| 2006-07-19 | $24.37 | $24.37 | 1,167,710 | — | — |
| 2006-07-18 | $24.19 | $24.19 | 710,700 | — | — |
| 2006-07-17 | $24.13 | $24.13 | 1,234,985 | — | — |
| 2006-07-14 | $24.27 | $24.27 | 1,181,510 | — | — |
| 2006-07-13 | $24.79 | $24.79 | 1,504,315 | — | — |
| 2006-07-12 | $25.90 | $25.90 | 856,635 | — | — |
| 2006-07-11 | $26.93 | $26.93 | 1,032,470 | — | — |
| 2006-07-10 | $26.91 | $26.91 | 847,205 | — | — |
| 2006-07-07 | $26.96 | $26.96 | 770,385 | — | — |
| 2006-07-06 | $27.22 | $27.22 | 1,320,775 | — | — |
| 2006-07-05 | $27.33 | $27.33 | 962,895 | — | — |
| 2006-07-03 | $27.66 | $27.66 | 451,490 | — | — |
| 2006-06-30 | $27.15 | $27.15 | 1,189,100 | — | — |
| 2006-06-29 | $27.21 | $27.21 | 1,475,910 | — | — |
| 2006-06-28 | $25.91 | $25.91 | 912,870 | — | — |
| 2006-06-27 | $25.82 | $25.82 | 1,544,795 | — | — |
| 2006-06-26 | $26.74 | $26.74 | 2,042,975 | — | — |
| 2006-06-23 | $25.43 | $25.43 | 1,497,875 | — | — |
| 2006-06-22 | $25.14 | $25.14 | 1,171,390 | — | — |
| 2006-06-21 | $25.55 | $25.55 | 3,394,110 | — | — |
| 2006-06-20 | $23.71 | $23.71 | 922,760 | — | — |
| 2006-06-19 | $23.14 | $23.14 | 684,825 | — | — |
| 2006-06-16 | $23.03 | $23.03 | 1,332,160 | — | — |
| 2006-06-15 | $23.00 | $23.00 | 1,031,205 | — | — |
| 2006-06-14 | $22.10 | $22.10 | 896,655 | — | — |
| 2006-06-13 | $22.03 | $22.03 | 1,140,110 | — | — |
| 2006-06-12 | $22.48 | $22.48 | 1,239,930 | — | — |
| 2006-06-09 | $22.54 | $22.54 | 1,740,755 | — | — |
| 2006-06-08 | $23.11 | $23.11 | 994,635 | — | — |
| 2006-06-07 | $22.90 | $22.90 | 1,009,125 | — | — |
| 2006-06-06 | $22.91 | $22.91 | 815,465 | — | — |
| 2006-06-05 | $23.06 | $23.06 | 818,340 | — | — |
| 2006-06-02 | $23.54 | $23.54 | 907,120 | — | — |
| 2006-06-01 | $23.76 | $23.76 | 885,845 | — | — |
| 2006-05-31 | $23.10 | $23.10 | 1,456,475 | — | — |
| 2006-05-30 | $22.17 | $22.17 | 1,831,145 | — | — |
| 2006-05-26 | $24.65 | $24.65 | 2,421,095 | — | — |
| 2006-05-25 | $24.48 | $24.48 | 2,584,970 | — | — |
| 2006-05-24 | $22.47 | $22.47 | 1,714,880 | — | — |
| 2006-05-23 | $21.70 | $21.70 | 1,239,470 | — | — |
| 2006-05-22 | $21.27 | $21.27 | 1,138,040 | — | — |
| 2006-05-19 | $21.10 | $21.10 | 1,194,850 | — | — |
| 2006-05-18 | $20.70 | $20.70 | 1,172,540 | — | — |
| 2006-05-17 | $21.07 | $21.07 | 986,700 | — | — |
| 2006-05-16 | $21.57 | $21.57 | 631,810 | — | — |
| 2006-05-15 | $21.43 | $21.43 | 749,110 | — | — |
| 2006-05-12 | $21.44 | $21.44 | 930,120 | — | — |
| 2006-05-11 | $21.46 | $21.46 | 891,020 | — | — |
| 2006-05-10 | $22.30 | $22.30 | 746,120 | — | — |
| 2006-05-09 | $22.19 | $22.19 | 918,620 | — | — |
| 2006-05-08 | $21.83 | $21.83 | 981,640 | — | — |
| 2006-05-05 | $21.70 | $21.70 | 866,870 | — | — |
| 2006-05-04 | $21.72 | $21.72 | 1,040,750 | — | — |
| 2006-05-03 | $21.49 | $21.49 | 1,399,090 | — | — |
| 2006-05-02 | $21.10 | $21.10 | 870,550 | — | — |
| 2006-05-01 | $20.81 | $20.81 | 838,350 | — | — |
| 2006-04-28 | $21.34 | $21.34 | 1,010,160 | — | — |
| 2006-04-27 | $20.87 | $20.87 | 1,443,020 | — | — |
| 2006-04-26 | $21.48 | $21.48 | 3,097,870 | — | — |
| 2006-04-25 | $19.84 | $19.84 | 1,244,070 | — | — |
| 2006-04-24 | $19.84 | $19.84 | 1,501,210 | — | — |
| 2006-04-21 | $19.56 | $19.56 | 909,190 | — | — |
| 2006-04-20 | $19.67 | $19.67 | 978,190 | — | — |
| 2006-04-19 | $19.56 | $19.56 | 702,880 | — | — |
| 2006-04-18 | $19.35 | $19.35 | 596,850 | — | — |
| 2006-04-17 | $19.18 | $19.18 | 936,790 | — | — |
| 2006-04-13 | $19.33 | $19.33 | 627,900 | — | — |
| 2006-04-12 | $19.19 | $19.19 | 994,750 | — | — |
| 2006-04-11 | $19.23 | $19.23 | 862,500 | — | — |
| 2006-04-10 | $19.79 | $19.79 | 1,123,550 | — | — |
| 2006-04-07 | $19.73 | $19.73 | 708,400 | — | — |
| 2006-04-06 | $20.06 | $20.06 | 1,314,220 | — | — |
| 2006-04-05 | $19.66 | $19.66 | 1,379,770 | — | — |
| 2006-04-04 | $20.28 | $20.28 | 836,970 | — | — |
| 2006-04-03 | $19.74 | $19.74 | 1,271,670 | — | — |
| 2006-03-31 | $20.43 | $20.43 | 681,260 | — | — |
| 2006-03-30 | $20.48 | $20.48 | 1,500,060 | — | — |
| 2006-03-29 | $20.29 | $20.29 | 2,227,320 | — | — |
| 2006-03-28 | $19.77 | $19.77 | 2,517,350 | — | — |
| 2006-03-27 | $18.73 | $18.73 | 676,430 | — | — |
| 2006-03-24 | $18.56 | $18.56 | 970,370 | — | — |
| 2006-03-23 | $18.50 | $18.50 | 1,163,570 | — | — |
| 2006-03-22 | $18.12 | $18.12 | 1,310,310 | — | — |
| 2006-03-21 | $18.32 | $18.32 | 1,630,240 | — | — |
| 2006-03-20 | $18.42 | $18.42 | 3,139,270 | — | — |
| 2006-03-17 | $18.60 | $18.60 | 5,696,640 | — | — |
| 2006-03-16 | $20.75 | $20.75 | 1,550,200 | — | — |
| 2006-03-15 | $20.39 | $20.39 | 1,688,890 | — | — |
| 2006-03-14 | $19.60 | $19.60 | 701,270 | — | — |
| 2006-03-13 | $19.52 | $19.52 | 932,420 | — | — |
| 2006-03-10 | $19.62 | $19.62 | 710,930 | — | — |
| 2006-03-09 | $19.44 | $19.44 | 1,219,000 | — | — |
| 2006-03-08 | $19.77 | $19.77 | 1,149,770 | — | — |
| 2006-03-07 | $19.77 | $19.77 | 1,826,660 | — | — |
| 2006-03-06 | $19.07 | $19.07 | 1,102,390 | — | — |
| 2006-03-03 | $19.41 | $19.41 | 849,390 | — | — |
| 2006-03-02 | $19.46 | $19.46 | 753,940 | — | — |
| 2006-03-01 | $19.29 | $19.29 | 816,270 | — | — |
| 2006-02-28 | $18.96 | $18.96 | 1,938,440 | — | — |
| 2006-02-27 | $19.40 | $19.40 | 1,169,320 | — | — |
| 2006-02-24 | $19.21 | $19.21 | 1,872,660 | — | — |
| 2006-02-23 | $18.53 | $18.53 | 1,048,110 | — | — |
| 2006-02-22 | $18.22 | $18.22 | 1,302,950 | — | — |
| 2006-02-21 | $17.66 | $17.66 | 1,447,620 | — | — |
| 2006-02-17 | $17.64 | $17.64 | 866,640 | — | — |
| 2006-02-16 | $17.82 | $17.82 | 1,457,280 | — | — |
| 2006-02-15 | $17.93 | $17.93 | 1,549,970 | — | — |
| 2006-02-14 | $18.26 | $18.26 | 673,210 | — | — |
| 2006-02-13 | $18.12 | $18.12 | 761,300 | — | — |
| 2006-02-10 | $18.35 | $18.35 | 851,920 | — | — |
| 2006-02-09 | $18.16 | $18.16 | 1,247,520 | — | — |
| 2006-02-08 | $18.61 | $18.61 | 1,894,280 | — | — |
| 2006-02-07 | $17.93 | $17.93 | 4,384,950 | — | — |
| 2006-02-06 | $19.17 | $19.17 | 1,492,470 | — | — |
| 2006-02-03 | $19.40 | $19.40 | 1,329,400 | — | — |
| 2006-02-02 | $19.08 | $19.08 | 4,515,130 | — | — |
| 2006-02-01 | $20.90 | $20.90 | 685,630 | — | — |
| 2006-01-31 | $20.76 | $20.76 | 1,178,750 | — | — |
| 2006-01-30 | $21.01 | $21.01 | 435,850 | — | — |
| 2006-01-27 | $20.92 | $20.92 | 887,110 | — | — |
| 2006-01-26 | $20.97 | $20.97 | 813,050 | — | — |
| 2006-01-25 | $20.63 | $20.63 | 913,560 | — | — |
| 2006-01-24 | $20.88 | $20.88 | 923,450 | — | — |
| 2006-01-23 | $20.99 | $20.99 | 1,263,850 | — | — |
| 2006-01-20 | $21.18 | $21.18 | 1,363,440 | — | — |
| 2006-01-19 | $21.40 | $21.40 | 1,489,250 | — | — |
| 2006-01-18 | $20.43 | $20.43 | 603,520 | — | — |
| 2006-01-17 | $20.55 | $20.55 | 562,120 | — | — |
| 2006-01-13 | $20.49 | $20.49 | 451,030 | — | — |
| 2006-01-12 | $20.35 | $20.35 | 664,240 | — | — |
| 2006-01-11 | $20.65 | $20.65 | 749,340 | — | — |
| 2006-01-10 | $20.80 | $20.80 | 851,230 | — | — |
| 2006-01-09 | $20.82 | $20.82 | 1,508,570 | — | — |
| 2006-01-06 | $20.20 | $20.20 | 717,600 | — | — |
| 2006-01-05 | $20.23 | $20.23 | 1,218,540 | — | — |
| 2006-01-04 | $19.94 | $19.94 | 2,008,130 | — | — |
| 2006-01-03 | $19.04 | $19.04 | 1,472,920 | — | — |