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
- 2004-04-07 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 | $30.09 | $37.50 | 107,100 | — | — |
| 2006-12-28 | $29.95 | $37.33 | 125,600 | — | — |
| 2006-12-27 | $29.73 | $37.05 | 191,800 | — | — |
| 2006-12-26 | $29.61 | $36.90 | 54,000 | — | — |
| 2006-12-22 | $28.93 | $36.06 | 118,500 | — | — |
| 2006-12-21 | $29.05 | $36.20 | 42,400 | — | — |
| 2006-12-20 | $29.25 | $36.45 | 71,200 | — | — |
| 2006-12-19 | $29.18 | $36.37 | 77,400 | — | — |
| 2006-12-18 | $28.72 | $35.79 | 123,800 | — | — |
| 2006-12-15 | $28.01 | $34.91 | 136,800 | — | — |
| 2006-12-14 | $28.88 | $35.99 | 54,900 | — | — |
| 2006-12-13 | $28.68 | $35.74 | 69,900 | — | — |
| 2006-12-12 | $28.94 | $36.07 | 51,700 | — | — |
| 2006-12-11 | $28.85 | $35.96 | 42,600 | — | — |
| 2006-12-08 | $28.67 | $35.73 | 63,700 | — | — |
| 2006-12-07 | $28.78 | $35.87 | 79,500 | — | — |
| 2006-12-06 | $28.76 | $35.84 | 86,400 | — | — |
| 2006-12-05 | $29.06 | $36.22 | 120,600 | — | — |
| 2006-12-04 | $29.20 | $36.39 | 101,900 | — | — |
| 2006-12-01 | $28.23 | $35.18 | 207,200 | — | — |
| 2006-11-30 | $28.24 | $35.20 | 231,500 | — | — |
| 2006-11-29 | $28.18 | $35.12 | 85,600 | — | — |
| 2006-11-28 | $28.25 | $35.21 | 64,900 | — | — |
| 2006-11-27 | $28.49 | $35.51 | 91,300 | — | — |
| 2006-11-24 | $28.72 | $35.79 | 29,500 | — | — |
| 2006-11-22 | $28.17 | $35.11 | 90,900 | — | — |
| 2006-11-21 | $28.23 | $35.18 | 152,600 | — | — |
| 2006-11-20 | $28.46 | $35.47 | 138,000 | — | — |
| 2006-11-17 | $28.71 | $35.78 | 106,900 | — | — |
| 2006-11-16 | $28.46 | $35.47 | 90,100 | — | — |
| 2006-11-15 | $28.62 | $35.67 | 60,600 | — | — |
| 2006-11-14 | $28.60 | $35.64 | 56,500 | — | — |
| 2006-11-13 | $28.40 | $35.39 | 90,600 | — | — |
| 2006-11-10 | $28.00 | $34.90 | 48,400 | — | — |
| 2006-11-09 | $27.47 | $34.24 | 89,100 | — | — |
| 2006-11-08 | $27.98 | $34.87 | 163,000 | — | — |
| 2006-11-07 | $27.90 | $34.77 | 193,800 | — | — |
| 2006-11-06 | $27.21 | $33.91 | 100,900 | — | — |
| 2006-11-03 | $28.14 | $34.35 | 122,800 | — | — |
| 2006-11-02 | $28.30 | $34.54 | 108,600 | — | — |
| 2006-11-01 | $27.98 | $34.15 | 208,800 | — | — |
| 2006-10-31 | $27.80 | $33.93 | 59,900 | — | — |
| 2006-10-30 | $27.90 | $34.05 | 38,900 | — | — |
| 2006-10-27 | $27.71 | $33.82 | 35,300 | — | — |
| 2006-10-26 | $27.88 | $34.03 | 64,400 | — | — |
| 2006-10-25 | $27.90 | $34.05 | 53,900 | — | — |
| 2006-10-24 | $27.39 | $33.43 | 80,900 | — | — |
| 2006-10-23 | $27.25 | $33.26 | 48,800 | — | — |
| 2006-10-20 | $27.32 | $33.35 | 47,300 | — | — |
| 2006-10-19 | $26.89 | $32.82 | 50,400 | — | — |
| 2006-10-18 | $27.18 | $33.18 | 42,300 | — | — |
| 2006-10-17 | $26.96 | $32.91 | 82,400 | — | — |
| 2006-10-16 | $27.17 | $33.16 | 51,300 | — | — |
| 2006-10-13 | $27.02 | $32.98 | 43,500 | — | — |
| 2006-10-12 | $26.83 | $32.75 | 57,400 | — | — |
| 2006-10-11 | $26.55 | $32.41 | 76,900 | — | — |
| 2006-10-10 | $26.52 | $32.37 | 88,600 | — | — |
| 2006-10-09 | $26.49 | $32.33 | 49,900 | — | — |
| 2006-10-06 | $26.00 | $31.74 | 51,500 | — | — |
| 2006-10-05 | $26.04 | $31.78 | 35,900 | — | — |
| 2006-10-04 | $25.92 | $31.64 | 103,400 | — | — |
| 2006-10-03 | $25.39 | $30.99 | 138,000 | — | — |
| 2006-10-02 | $25.12 | $30.66 | 131,400 | — | — |
| 2006-09-29 | $25.56 | $31.20 | 138,200 | — | — |
| 2006-09-28 | $25.65 | $31.31 | 91,000 | — | — |
| 2006-09-27 | $25.90 | $31.61 | 76,400 | — | — |
| 2006-09-26 | $25.57 | $31.21 | 119,700 | — | — |
| 2006-09-25 | $25.79 | $31.48 | 82,600 | — | — |
| 2006-09-22 | $25.72 | $31.39 | 73,400 | — | — |
| 2006-09-21 | $25.78 | $31.47 | 61,200 | — | — |
| 2006-09-20 | $25.75 | $31.43 | 59,400 | — | — |
| 2006-09-19 | $25.58 | $31.22 | 54,400 | — | — |
| 2006-09-18 | $25.80 | $31.49 | 34,100 | — | — |
| 2006-09-15 | $25.86 | $31.56 | 123,700 | — | — |
| 2006-09-14 | $25.70 | $31.37 | 51,300 | — | — |
| 2006-09-13 | $25.67 | $31.33 | 66,700 | — | — |
| 2006-09-12 | $25.54 | $31.17 | 61,500 | — | — |
| 2006-09-11 | $25.14 | $30.69 | 34,600 | — | — |
| 2006-09-08 | $24.96 | $30.47 | 59,700 | — | — |
| 2006-09-07 | $24.80 | $30.27 | 51,100 | — | — |
| 2006-09-06 | $24.95 | $30.45 | 98,600 | — | — |
| 2006-09-05 | $25.31 | $30.89 | 52,600 | — | — |
| 2006-09-01 | $25.06 | $30.59 | 73,800 | — | — |
| 2006-08-31 | $25.15 | $30.70 | 57,800 | — | — |
| 2006-08-30 | $25.24 | $30.81 | 97,200 | — | — |
| 2006-08-29 | $25.08 | $30.61 | 101,600 | — | — |
| 2006-08-28 | $25.00 | $30.52 | 100,700 | — | — |
| 2006-08-25 | $25.00 | $30.52 | 37,400 | — | — |
| 2006-08-24 | $25.02 | $30.54 | 70,600 | — | — |
| 2006-08-23 | $24.70 | $30.15 | 73,600 | — | — |
| 2006-08-22 | $25.27 | $30.84 | 71,500 | — | — |
| 2006-08-21 | $25.05 | $30.58 | 88,200 | — | — |
| 2006-08-18 | $25.18 | $30.73 | 42,500 | — | — |
| 2006-08-17 | $25.06 | $30.59 | 57,300 | — | — |
| 2006-08-16 | $25.16 | $30.71 | 78,700 | — | — |
| 2006-08-15 | $24.85 | $30.33 | 99,000 | — | — |
| 2006-08-14 | $24.38 | $29.76 | 79,100 | — | — |
| 2006-08-11 | $24.41 | $29.79 | 55,900 | — | — |
| 2006-08-10 | $24.75 | $30.21 | 68,200 | — | — |
| 2006-08-09 | $24.63 | $30.06 | 53,900 | — | — |
| 2006-08-08 | $25.07 | $30.60 | 135,700 | — | — |
| 2006-08-07 | $25.59 | $31.24 | 70,600 | — | — |
| 2006-08-04 | $25.60 | $31.25 | 127,900 | — | — |
| 2006-08-03 | $25.07 | $30.60 | 52,600 | — | — |
| 2006-08-02 | $25.87 | $30.88 | 110,400 | — | — |
| 2006-08-01 | $25.72 | $30.70 | 129,200 | — | — |
| 2006-07-31 | $25.77 | $30.76 | 96,900 | — | — |
| 2006-07-28 | $25.52 | $30.46 | 101,200 | — | — |
| 2006-07-27 | $25.25 | $30.14 | 127,100 | — | — |
| 2006-07-26 | $25.06 | $29.91 | 211,900 | — | — |
| 2006-07-25 | $25.73 | $30.71 | 85,600 | — | — |
| 2006-07-24 | $25.62 | $30.58 | 61,600 | — | — |
| 2006-07-21 | $25.35 | $30.26 | 92,300 | — | — |
| 2006-07-20 | $25.77 | $30.76 | 63,400 | — | — |
| 2006-07-19 | $25.95 | $30.98 | 80,800 | — | — |
| 2006-07-18 | $25.59 | $30.55 | 58,100 | — | — |
| 2006-07-17 | $25.30 | $30.20 | 62,600 | — | — |
| 2006-07-14 | $25.04 | $29.89 | 99,900 | — | — |
| 2006-07-13 | $25.02 | $29.87 | 67,600 | — | — |
| 2006-07-12 | $25.00 | $29.84 | 79,400 | — | — |
| 2006-07-11 | $25.12 | $29.99 | 76,000 | — | — |
| 2006-07-10 | $25.14 | $30.01 | 53,100 | — | — |
| 2006-07-07 | $25.13 | $30.00 | 67,300 | — | — |
| 2006-07-06 | $25.37 | $30.28 | 77,400 | — | — |
| 2006-07-05 | $25.19 | $30.07 | 136,500 | — | — |
| 2006-07-03 | $25.14 | $30.01 | 39,300 | — | — |
| 2006-06-30 | $25.05 | $29.90 | 178,500 | — | — |
| 2006-06-29 | $24.75 | $29.54 | 93,400 | — | — |
| 2006-06-28 | $24.27 | $28.97 | 54,800 | — | — |
| 2006-06-27 | $24.04 | $28.70 | 77,600 | — | — |
| 2006-06-26 | $24.58 | $29.34 | 72,800 | — | — |
| 2006-06-23 | $24.29 | $29.00 | 90,400 | — | — |
| 2006-06-22 | $23.98 | $28.63 | 99,000 | — | — |
| 2006-06-21 | $23.78 | $28.39 | 78,700 | — | — |
| 2006-06-20 | $23.62 | $28.20 | 107,000 | — | — |
| 2006-06-19 | $23.65 | $28.23 | 178,100 | — | — |
| 2006-06-16 | $23.81 | $28.42 | 266,200 | — | — |
| 2006-06-15 | $24.30 | $29.01 | 182,100 | — | — |
| 2006-06-14 | $23.75 | $28.35 | 164,000 | — | — |
| 2006-06-13 | $23.57 | $28.14 | 183,900 | — | — |
| 2006-06-12 | $24.00 | $28.65 | 117,400 | — | — |
| 2006-06-09 | $24.01 | $28.66 | 176,600 | — | — |
| 2006-06-08 | $24.35 | $29.07 | 192,000 | — | — |
| 2006-06-07 | $24.17 | $28.85 | 130,000 | — | — |
| 2006-06-06 | $24.49 | $29.23 | 197,800 | — | — |
| 2006-06-05 | $24.55 | $29.31 | 89,700 | — | — |
| 2006-06-02 | $24.60 | $29.37 | 130,500 | — | — |
| 2006-06-01 | $24.45 | $29.19 | 101,500 | — | — |
| 2006-05-31 | $24.46 | $29.20 | 171,600 | — | — |
| 2006-05-30 | $23.91 | $28.54 | 121,300 | — | — |
| 2006-05-26 | $24.32 | $29.03 | 66,800 | — | — |
| 2006-05-25 | $24.35 | $29.07 | 89,100 | — | — |
| 2006-05-24 | $23.76 | $28.36 | 614,300 | — | — |
| 2006-05-23 | $23.94 | $28.58 | 213,400 | — | — |
| 2006-05-22 | $23.75 | $28.35 | 197,400 | — | — |
| 2006-05-19 | $23.92 | $28.55 | 129,200 | — | — |
| 2006-05-18 | $23.90 | $28.53 | 192,200 | — | — |
| 2006-05-17 | $24.15 | $28.83 | 141,200 | — | — |
| 2006-05-16 | $24.39 | $29.11 | 248,700 | — | — |
| 2006-05-15 | $24.50 | $29.25 | 151,900 | — | — |
| 2006-05-12 | $24.49 | $29.23 | 93,000 | — | — |
| 2006-05-11 | $24.54 | $29.29 | 152,400 | — | — |
| 2006-05-10 | $25.31 | $30.21 | 66,200 | — | — |
| 2006-05-09 | $24.75 | $29.54 | 150,100 | — | — |
| 2006-05-08 | $24.66 | $29.44 | 170,100 | — | — |
| 2006-05-05 | $25.34 | $30.25 | 94,700 | — | — |
| 2006-05-04 | $25.38 | $30.30 | 44,300 | — | — |
| 2006-05-03 | $25.00 | $29.84 | 60,800 | — | — |
| 2006-05-02 | $24.80 | $29.60 | 88,800 | — | — |
| 2006-05-01 | $25.17 | $30.05 | 118,600 | — | — |
| 2006-04-28 | $25.90 | $30.92 | 140,300 | — | — |
| 2006-04-27 | $25.49 | $30.43 | 88,000 | — | — |
| 2006-04-26 | $25.91 | $30.07 | 233,600 | — | — |
| 2006-04-25 | $26.03 | $30.21 | 129,400 | — | — |
| 2006-04-24 | $26.02 | $30.20 | 90,800 | — | — |
| 2006-04-21 | $26.00 | $30.17 | 176,000 | — | — |
| 2006-04-20 | $25.53 | $29.63 | 52,500 | — | — |
| 2006-04-19 | $25.80 | $29.94 | 86,900 | — | — |
| 2006-04-18 | $25.55 | $29.65 | 161,300 | — | — |
| 2006-04-17 | $25.18 | $29.22 | 119,500 | — | — |
| 2006-04-13 | $25.61 | $29.72 | 134,500 | — | — |
| 2006-04-12 | $25.98 | $30.15 | 111,800 | — | — |
| 2006-04-11 | $25.98 | $30.15 | 109,100 | — | — |
| 2006-04-10 | $26.15 | $30.35 | 67,100 | — | — |
| 2006-04-07 | $26.06 | $30.24 | 122,700 | — | — |
| 2006-04-06 | $26.59 | $30.86 | 77,200 | — | — |
| 2006-04-05 | $26.62 | $30.89 | 96,700 | — | — |
| 2006-04-04 | $26.82 | $31.13 | 119,800 | — | — |
| 2006-04-03 | $26.94 | $31.26 | 136,700 | — | — |
| 2006-03-31 | $26.99 | $31.32 | 98,400 | — | — |
| 2006-03-30 | $27.10 | $31.45 | 80,700 | — | — |
| 2006-03-29 | $26.99 | $31.32 | 165,900 | — | — |
| 2006-03-28 | $26.99 | $31.32 | 116,400 | — | — |
| 2006-03-27 | $27.07 | $31.42 | 54,200 | — | — |
| 2006-03-24 | $27.11 | $31.46 | 104,000 | — | — |
| 2006-03-23 | $27.20 | $31.57 | 115,400 | — | — |
| 2006-03-22 | $26.60 | $30.87 | 62,700 | — | — |
| 2006-03-21 | $26.51 | $30.77 | 113,600 | — | — |
| 2006-03-20 | $26.81 | $31.11 | 57,700 | — | — |
| 2006-03-17 | $26.75 | $31.04 | 131,700 | — | — |
| 2006-03-16 | $26.88 | $31.20 | 69,800 | — | — |
| 2006-03-15 | $26.77 | $31.07 | 95,800 | — | — |
| 2006-03-14 | $26.69 | $30.97 | 39,100 | — | — |
| 2006-03-13 | $26.66 | $30.94 | 38,300 | — | — |
| 2006-03-10 | $26.70 | $30.99 | 64,400 | — | — |
| 2006-03-09 | $26.85 | $31.16 | 51,700 | — | — |
| 2006-03-08 | $26.66 | $30.94 | 90,800 | — | — |
| 2006-03-07 | $26.34 | $30.57 | 47,800 | — | — |
| 2006-03-06 | $26.55 | $30.81 | 48,500 | — | — |
| 2006-03-03 | $26.37 | $30.60 | 70,500 | — | — |
| 2006-03-02 | $26.77 | $31.07 | 64,800 | — | — |
| 2006-03-01 | $27.29 | $31.67 | 103,800 | — | — |
| 2006-02-28 | $26.31 | $30.53 | 63,100 | — | — |
| 2006-02-27 | $26.50 | $30.75 | 75,900 | — | — |
| 2006-02-24 | $26.44 | $30.68 | 56,200 | — | — |
| 2006-02-23 | $26.84 | $31.15 | 66,000 | — | — |
| 2006-02-22 | $26.83 | $31.14 | 86,900 | — | — |
| 2006-02-21 | $26.95 | $31.28 | 82,700 | — | — |
| 2006-02-17 | $26.94 | $31.26 | 87,000 | — | — |
| 2006-02-16 | $27.07 | $31.42 | 125,500 | — | — |
| 2006-02-15 | $26.48 | $30.73 | 64,500 | — | — |
| 2006-02-14 | $26.38 | $30.62 | 141,500 | — | — |
| 2006-02-13 | $26.00 | $30.17 | 145,200 | — | — |
| 2006-02-10 | $25.50 | $29.59 | 120,200 | — | — |
| 2006-02-09 | $25.01 | $29.03 | 77,300 | — | — |
| 2006-02-08 | $25.20 | $29.25 | 134,600 | — | — |
| 2006-02-07 | $25.09 | $29.12 | 55,200 | — | — |
| 2006-02-06 | $25.35 | $29.42 | 142,600 | — | — |
| 2006-02-03 | $24.95 | $28.96 | 168,400 | — | — |
| 2006-02-02 | $25.33 | $29.40 | 160,500 | — | — |
| 2006-02-01 | $26.10 | $30.29 | 66,800 | — | — |
| 2006-01-31 | $26.27 | $30.49 | 87,400 | — | — |
| 2006-01-30 | $26.27 | $30.49 | 75,300 | — | — |
| 2006-01-27 | $26.23 | $30.44 | 43,200 | — | — |
| 2006-01-26 | $26.24 | $30.45 | 132,100 | — | — |
| 2006-01-25 | $26.58 | $30.85 | 68,000 | — | — |
| 2006-01-24 | $26.35 | $30.58 | 54,200 | — | — |
| 2006-01-23 | $26.33 | $30.56 | 70,100 | — | — |
| 2006-01-20 | $26.14 | $30.34 | 109,800 | — | — |
| 2006-01-19 | $26.45 | $30.70 | 93,500 | — | — |
| 2006-01-18 | $26.84 | $30.34 | 133,100 | — | — |
| 2006-01-17 | $26.65 | $30.12 | 180,300 | — | — |
| 2006-01-13 | $27.05 | $30.57 | 74,300 | — | — |
| 2006-01-12 | $27.00 | $30.52 | 132,800 | — | — |
| 2006-01-11 | $27.25 | $30.80 | 108,000 | — | — |
| 2006-01-10 | $27.45 | $31.03 | 52,500 | — | — |
| 2006-01-09 | $27.07 | $30.60 | 40,100 | — | — |
| 2006-01-06 | $26.59 | $30.05 | 152,300 | — | — |
| 2006-01-05 | $26.56 | $30.02 | 64,400 | — | — |
| 2006-01-04 | $26.52 | $29.97 | 70,400 | — | — |
| 2006-01-03 | $26.42 | $29.86 | 106,900 | — | — |