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
- 2005-08-17 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 | $26.47 | $26.47 | 158,600 | — | — |
| 2006-12-28 | $26.99 | $26.99 | 188,700 | — | — |
| 2006-12-27 | $26.95 | $26.95 | 203,000 | — | — |
| 2006-12-26 | $26.99 | $26.99 | 303,000 | — | — |
| 2006-12-22 | $27.20 | $27.20 | 241,000 | — | — |
| 2006-12-21 | $27.32 | $27.32 | 403,900 | — | — |
| 2006-12-20 | $26.98 | $26.98 | 280,600 | — | — |
| 2006-12-19 | $26.71 | $26.71 | 334,900 | — | — |
| 2006-12-18 | $26.35 | $26.35 | 184,700 | — | — |
| 2006-12-15 | $26.68 | $26.68 | 308,700 | — | — |
| 2006-12-14 | $26.33 | $26.33 | 235,100 | — | — |
| 2006-12-13 | $26.28 | $26.28 | 224,500 | — | — |
| 2006-12-12 | $25.63 | $25.63 | 234,800 | — | — |
| 2006-12-11 | $25.84 | $25.84 | 148,900 | — | — |
| 2006-12-08 | $25.82 | $25.82 | 134,300 | — | — |
| 2006-12-07 | $25.47 | $25.47 | 187,400 | — | — |
| 2006-12-06 | $25.77 | $25.77 | 189,900 | — | — |
| 2006-12-05 | $25.57 | $25.57 | 191,100 | — | — |
| 2006-12-04 | $25.18 | $25.18 | 221,200 | — | — |
| 2006-12-01 | $24.99 | $24.99 | 202,500 | — | — |
| 2006-11-30 | $25.39 | $25.39 | 250,700 | — | — |
| 2006-11-29 | $25.34 | $25.34 | 391,800 | — | — |
| 2006-11-28 | $25.01 | $25.01 | 195,500 | — | — |
| 2006-11-27 | $25.00 | $25.00 | 305,700 | — | — |
| 2006-11-24 | $25.48 | $25.48 | 104,700 | — | — |
| 2006-11-22 | $25.32 | $25.32 | 166,400 | — | — |
| 2006-11-21 | $25.28 | $25.28 | 118,900 | — | — |
| 2006-11-20 | $25.28 | $25.28 | 168,900 | — | — |
| 2006-11-17 | $25.37 | $25.37 | 332,300 | — | — |
| 2006-11-16 | $25.00 | $25.00 | 209,800 | — | — |
| 2006-11-15 | $24.96 | $24.96 | 307,200 | — | — |
| 2006-11-14 | $25.21 | $25.21 | 369,200 | — | — |
| 2006-11-13 | $24.51 | $24.51 | 233,800 | — | — |
| 2006-11-10 | $24.45 | $24.45 | 305,400 | — | — |
| 2006-11-09 | $24.44 | $24.44 | 351,400 | — | — |
| 2006-11-08 | $24.58 | $24.58 | 315,200 | — | — |
| 2006-11-07 | $24.90 | $24.90 | 460,200 | — | — |
| 2006-11-06 | $24.80 | $24.80 | 394,000 | — | — |
| 2006-11-03 | $24.46 | $24.46 | 338,300 | — | — |
| 2006-11-02 | $24.50 | $24.50 | 587,200 | — | — |
| 2006-11-01 | $24.36 | $24.36 | 306,100 | — | — |
| 2006-10-31 | $24.30 | $24.30 | 213,800 | — | — |
| 2006-10-30 | $24.22 | $24.22 | 212,400 | — | — |
| 2006-10-27 | $24.20 | $24.20 | 329,700 | — | — |
| 2006-10-26 | $24.66 | $24.66 | 192,200 | — | — |
| 2006-10-25 | $24.25 | $24.25 | 270,700 | — | — |
| 2006-10-24 | $24.18 | $24.18 | 454,300 | — | — |
| 2006-10-23 | $24.24 | $24.24 | 350,800 | — | — |
| 2006-10-20 | $23.76 | $23.76 | 226,600 | — | — |
| 2006-10-19 | $23.94 | $23.94 | 469,900 | — | — |
| 2006-10-18 | $23.23 | $23.23 | 233,800 | — | — |
| 2006-10-17 | $22.81 | $22.81 | 158,300 | — | — |
| 2006-10-16 | $23.14 | $23.14 | 149,700 | — | — |
| 2006-10-13 | $23.12 | $23.12 | 127,500 | — | — |
| 2006-10-12 | $23.39 | $23.39 | 181,000 | — | — |
| 2006-10-11 | $22.71 | $22.71 | 207,400 | — | — |
| 2006-10-10 | $22.64 | $22.64 | 176,500 | — | — |
| 2006-10-09 | $22.64 | $22.64 | 145,300 | — | — |
| 2006-10-06 | $22.74 | $22.74 | 107,300 | — | — |
| 2006-10-05 | $22.63 | $22.63 | 259,900 | — | — |
| 2006-10-04 | $22.54 | $22.54 | 250,400 | — | — |
| 2006-10-03 | $22.41 | $22.41 | 245,500 | — | — |
| 2006-10-02 | $22.21 | $22.21 | 318,500 | — | — |
| 2006-09-29 | $22.26 | $22.26 | 333,100 | — | — |
| 2006-09-28 | $22.45 | $22.45 | 238,100 | — | — |
| 2006-09-27 | $22.45 | $22.45 | 396,300 | — | — |
| 2006-09-26 | $21.97 | $21.97 | 337,000 | — | — |
| 2006-09-25 | $21.72 | $21.72 | 380,300 | — | — |
| 2006-09-22 | $21.41 | $21.41 | 2,231,500 | — | — |
| 2006-09-21 | $21.01 | $21.01 | 481,300 | — | — |
| 2006-09-20 | $20.39 | $20.39 | 386,800 | — | — |
| 2006-09-19 | $20.00 | $20.00 | 312,200 | — | — |
| 2006-09-18 | $20.33 | $20.33 | 284,700 | — | — |
| 2006-09-15 | $20.39 | $20.39 | 526,100 | — | — |
| 2006-09-14 | $20.50 | $20.50 | 125,800 | — | — |
| 2006-09-13 | $20.95 | $20.95 | 250,400 | — | — |
| 2006-09-12 | $20.65 | $20.65 | 337,600 | — | — |
| 2006-09-11 | $20.51 | $20.51 | 213,400 | — | — |
| 2006-09-08 | $21.26 | $21.26 | 76,300 | — | — |
| 2006-09-07 | $21.19 | $21.19 | 186,300 | — | — |
| 2006-09-06 | $21.81 | $21.81 | 298,200 | — | — |
| 2006-09-05 | $22.36 | $22.36 | 230,600 | — | — |
| 2006-09-01 | $22.06 | $22.06 | 158,800 | — | — |
| 2006-08-31 | $21.66 | $21.66 | 154,700 | — | — |
| 2006-08-30 | $21.94 | $21.94 | 191,900 | — | — |
| 2006-08-29 | $21.14 | $21.14 | 310,300 | — | — |
| 2006-08-28 | $21.29 | $21.29 | 88,500 | — | — |
| 2006-08-25 | $21.23 | $21.23 | 187,500 | — | — |
| 2006-08-24 | $20.82 | $20.82 | 128,900 | — | — |
| 2006-08-23 | $20.96 | $20.96 | 268,000 | — | — |
| 2006-08-22 | $21.46 | $21.46 | 305,600 | — | — |
| 2006-08-21 | $21.03 | $21.03 | 697,500 | — | — |
| 2006-08-18 | $19.33 | $19.33 | 468,700 | — | — |
| 2006-08-17 | $18.66 | $18.66 | 489,700 | — | — |
| 2006-08-16 | $18.70 | $18.70 | 585,200 | — | — |
| 2006-08-15 | $18.51 | $18.51 | 447,000 | — | — |
| 2006-08-14 | $18.29 | $18.29 | 163,800 | — | — |
| 2006-08-11 | $18.25 | $18.25 | 137,400 | — | — |
| 2006-08-10 | $18.28 | $18.28 | 290,800 | — | — |
| 2006-08-09 | $18.30 | $18.30 | 295,800 | — | — |
| 2006-08-08 | $18.36 | $18.36 | 307,000 | — | — |
| 2006-08-07 | $19.36 | $19.36 | 130,400 | — | — |
| 2006-08-04 | $19.32 | $19.32 | 202,000 | — | — |
| 2006-08-03 | $19.09 | $19.09 | 268,800 | — | — |
| 2006-08-02 | $19.66 | $19.66 | 229,500 | — | — |
| 2006-08-01 | $18.99 | $18.99 | 327,400 | — | — |
| 2006-07-31 | $19.63 | $19.63 | 178,500 | — | — |
| 2006-07-28 | $20.16 | $20.16 | 131,000 | — | — |
| 2006-07-27 | $19.50 | $19.50 | 107,300 | — | — |
| 2006-07-26 | $19.50 | $19.50 | 126,300 | — | — |
| 2006-07-25 | $19.81 | $19.81 | 229,400 | — | — |
| 2006-07-24 | $20.07 | $20.07 | 168,400 | — | — |
| 2006-07-21 | $19.58 | $19.58 | 195,100 | — | — |
| 2006-07-20 | $19.51 | $19.51 | 160,500 | — | — |
| 2006-07-19 | $20.81 | $20.81 | 312,300 | — | — |
| 2006-07-18 | $19.66 | $19.66 | 251,600 | — | — |
| 2006-07-17 | $19.70 | $19.70 | 296,600 | — | — |
| 2006-07-14 | $20.22 | $20.22 | 303,200 | — | — |
| 2006-07-13 | $20.25 | $20.25 | 357,000 | — | — |
| 2006-07-12 | $20.54 | $20.54 | 474,700 | — | — |
| 2006-07-11 | $20.85 | $20.85 | 337,600 | — | — |
| 2006-07-10 | $21.04 | $21.04 | 345,900 | — | — |
| 2006-07-07 | $21.48 | $21.48 | 278,200 | — | — |
| 2006-07-06 | $21.75 | $21.75 | 397,800 | — | — |
| 2006-07-05 | $22.27 | $22.27 | 341,800 | — | — |
| 2006-07-03 | $22.25 | $22.25 | 299,600 | — | — |
| 2006-06-30 | $21.90 | $21.90 | 2,196,700 | — | — |
| 2006-06-29 | $22.70 | $22.70 | 235,300 | — | — |
| 2006-06-28 | $21.86 | $21.86 | 198,800 | — | — |
| 2006-06-27 | $21.50 | $21.50 | 243,000 | — | — |
| 2006-06-26 | $21.49 | $21.49 | 350,700 | — | — |
| 2006-06-23 | $21.82 | $21.82 | 242,900 | — | — |
| 2006-06-22 | $21.97 | $21.97 | 317,800 | — | — |
| 2006-06-21 | $21.99 | $21.99 | 226,800 | — | — |
| 2006-06-20 | $22.05 | $22.05 | 177,800 | — | — |
| 2006-06-19 | $22.03 | $22.03 | 178,200 | — | — |
| 2006-06-16 | $21.98 | $21.98 | 181,200 | — | — |
| 2006-06-15 | $22.12 | $22.12 | 260,700 | — | — |
| 2006-06-14 | $21.61 | $21.61 | 225,500 | — | — |
| 2006-06-13 | $21.94 | $21.94 | 491,500 | — | — |
| 2006-06-12 | $22.20 | $22.20 | 312,100 | — | — |
| 2006-06-09 | $22.25 | $22.25 | 318,000 | — | — |
| 2006-06-08 | $22.45 | $22.45 | 466,400 | — | — |
| 2006-06-07 | $22.40 | $22.40 | 239,900 | — | — |
| 2006-06-06 | $22.75 | $22.75 | 695,900 | — | — |
| 2006-06-05 | $22.52 | $22.52 | 363,500 | — | — |
| 2006-06-02 | $22.85 | $22.85 | 358,600 | — | — |
| 2006-06-01 | $23.03 | $23.03 | 413,200 | — | — |
| 2006-05-31 | $22.76 | $22.76 | 311,700 | — | — |
| 2006-05-30 | $22.60 | $22.60 | 221,100 | — | — |
| 2006-05-26 | $23.00 | $23.00 | 239,300 | — | — |
| 2006-05-25 | $22.57 | $22.57 | 246,200 | — | — |
| 2006-05-24 | $22.14 | $22.14 | 646,300 | — | — |
| 2006-05-23 | $22.56 | $22.56 | 589,600 | — | — |
| 2006-05-22 | $22.10 | $22.10 | 697,100 | — | — |
| 2006-05-19 | $22.95 | $22.95 | 354,000 | — | — |
| 2006-05-18 | $23.21 | $23.21 | 311,100 | — | — |
| 2006-05-17 | $23.02 | $23.02 | 130,200 | — | — |
| 2006-05-16 | $22.94 | $22.94 | 130,600 | — | — |
| 2006-05-15 | $23.00 | $23.00 | 351,500 | — | — |
| 2006-05-12 | $23.11 | $23.11 | 512,400 | — | — |
| 2006-05-11 | $23.50 | $23.50 | 174,400 | — | — |
| 2006-05-10 | $23.98 | $23.98 | 379,900 | — | — |
| 2006-05-09 | $24.70 | $24.70 | 388,900 | — | — |
| 2006-05-08 | $24.94 | $24.94 | 339,200 | — | — |
| 2006-05-05 | $25.15 | $25.15 | 854,500 | — | — |
| 2006-05-04 | $24.62 | $24.62 | 669,800 | — | — |
| 2006-05-03 | $23.40 | $23.40 | 775,800 | — | — |
| 2006-05-02 | $21.60 | $21.60 | 307,500 | — | — |
| 2006-05-01 | $21.41 | $21.41 | 466,500 | — | — |
| 2006-04-28 | $21.48 | $21.48 | 181,900 | — | — |
| 2006-04-27 | $21.73 | $21.73 | 59,600 | — | — |
| 2006-04-26 | $21.97 | $21.97 | 196,700 | — | — |
| 2006-04-25 | $21.54 | $21.54 | 111,100 | — | — |
| 2006-04-24 | $21.72 | $21.72 | 196,600 | — | — |
| 2006-04-21 | $21.70 | $21.70 | 168,900 | — | — |
| 2006-04-20 | $21.54 | $21.54 | 397,600 | — | — |
| 2006-04-19 | $21.75 | $21.75 | 396,500 | — | — |
| 2006-04-18 | $21.89 | $21.89 | 298,900 | — | — |
| 2006-04-17 | $22.16 | $22.16 | 77,000 | — | — |
| 2006-04-13 | $22.16 | $22.16 | 103,800 | — | — |
| 2006-04-12 | $22.21 | $22.21 | 73,900 | — | — |
| 2006-04-11 | $22.19 | $22.19 | 88,500 | — | — |
| 2006-04-10 | $22.53 | $22.53 | 118,500 | — | — |
| 2006-04-07 | $22.84 | $22.84 | 132,700 | — | — |
| 2006-04-06 | $23.46 | $23.46 | 648,500 | — | — |
| 2006-04-05 | $22.50 | $22.50 | 307,300 | — | — |
| 2006-04-04 | $21.95 | $21.95 | 284,300 | — | — |
| 2006-04-03 | $22.20 | $22.20 | 197,900 | — | — |
| 2006-03-31 | $22.20 | $22.20 | 248,600 | — | — |
| 2006-03-30 | $22.00 | $22.00 | 294,600 | — | — |
| 2006-03-29 | $21.94 | $21.94 | 140,900 | — | — |
| 2006-03-28 | $21.96 | $21.96 | 344,200 | — | — |
| 2006-03-27 | $22.12 | $22.12 | 340,400 | — | — |
| 2006-03-24 | $21.69 | $21.69 | 161,100 | — | — |
| 2006-03-23 | $21.99 | $21.99 | 140,800 | — | — |
| 2006-03-22 | $22.15 | $22.15 | 201,500 | — | — |
| 2006-03-21 | $22.62 | $22.62 | 268,700 | — | — |
| 2006-03-20 | $22.59 | $22.59 | 188,300 | — | — |
| 2006-03-17 | $21.97 | $21.97 | 117,900 | — | — |
| 2006-03-16 | $21.80 | $21.80 | 106,400 | — | — |
| 2006-03-15 | $21.92 | $21.92 | 78,300 | — | — |
| 2006-03-14 | $22.00 | $22.00 | 83,000 | — | — |
| 2006-03-13 | $22.01 | $22.01 | 265,700 | — | — |
| 2006-03-10 | $22.05 | $22.05 | 213,700 | — | — |
| 2006-03-09 | $22.20 | $22.20 | 90,600 | — | — |
| 2006-03-08 | $22.37 | $22.37 | 143,600 | — | — |
| 2006-03-07 | $22.79 | $22.79 | 55,600 | — | — |
| 2006-03-06 | $22.96 | $22.96 | 159,100 | — | — |
| 2006-03-03 | $23.00 | $23.00 | 77,800 | — | — |
| 2006-03-02 | $23.16 | $23.16 | 175,900 | — | — |
| 2006-03-01 | $23.00 | $23.00 | 941,300 | — | — |
| 2006-02-28 | $23.78 | $23.78 | 282,400 | — | — |
| 2006-02-27 | $24.24 | $24.24 | 157,400 | — | — |
| 2006-02-24 | $23.90 | $23.90 | 244,900 | — | — |
| 2006-02-23 | $23.59 | $23.59 | 316,700 | — | — |
| 2006-02-22 | $23.62 | $23.62 | 127,700 | — | — |
| 2006-02-21 | $23.35 | $23.35 | 107,600 | — | — |
| 2006-02-17 | $23.78 | $23.78 | 286,900 | — | — |
| 2006-02-16 | $23.82 | $23.82 | 211,100 | — | — |
| 2006-02-15 | $23.58 | $23.58 | 198,900 | — | — |
| 2006-02-14 | $22.90 | $22.90 | 578,600 | — | — |
| 2006-02-13 | $22.80 | $22.80 | 195,500 | — | — |
| 2006-02-10 | $22.93 | $22.93 | 179,000 | — | — |
| 2006-02-09 | $23.52 | $23.52 | 318,900 | — | — |
| 2006-02-08 | $23.55 | $23.55 | 363,700 | — | — |
| 2006-02-07 | $23.60 | $23.60 | 277,800 | — | — |
| 2006-02-06 | $23.89 | $23.89 | 149,900 | — | — |
| 2006-02-03 | $24.35 | $24.35 | 156,000 | — | — |
| 2006-02-02 | $24.44 | $24.44 | 194,200 | — | — |
| 2006-02-01 | $24.50 | $24.50 | 998,300 | — | — |
| 2006-01-31 | $24.70 | $24.70 | 867,400 | — | — |
| 2006-01-30 | $24.91 | $24.91 | 161,700 | — | — |
| 2006-01-27 | $24.50 | $24.50 | 162,900 | — | — |
| 2006-01-26 | $24.49 | $24.49 | 551,400 | — | — |
| 2006-01-25 | $24.32 | $24.32 | 132,500 | — | — |
| 2006-01-24 | $24.05 | $24.05 | 229,400 | — | — |
| 2006-01-23 | $24.01 | $24.01 | 130,600 | — | — |
| 2006-01-20 | $24.32 | $24.32 | 147,400 | — | — |
| 2006-01-19 | $24.46 | $24.46 | 229,300 | — | — |
| 2006-01-18 | $24.30 | $24.30 | 173,900 | — | — |
| 2006-01-17 | $24.85 | $24.85 | 398,100 | — | — |
| 2006-01-13 | $24.99 | $24.99 | 227,400 | — | — |
| 2006-01-12 | $25.03 | $25.03 | 582,200 | — | — |
| 2006-01-11 | $24.97 | $24.97 | 216,900 | — | — |
| 2006-01-10 | $24.80 | $24.80 | 176,600 | — | — |
| 2006-01-09 | $24.73 | $24.73 | 367,100 | — | — |
| 2006-01-06 | $24.24 | $24.24 | 226,500 | — | — |
| 2006-01-05 | $24.30 | $24.30 | 294,800 | — | — |
| 2006-01-04 | $24.16 | $24.16 | 452,700 | — | — |
| 2006-01-03 | $24.25 | $24.25 | 363,900 | — | — |