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
- 1993-05-27 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 | $25.02 | $64.86 | 165,400 | — | — |
| 2006-12-28 | $24.89 | $64.52 | 90,900 | — | — |
| 2006-12-27 | $24.94 | $64.65 | 241,300 | — | — |
| 2006-12-26 | $24.60 | $63.25 | 136,200 | — | — |
| 2006-12-22 | $24.34 | $62.59 | 243,300 | — | — |
| 2006-12-21 | $24.40 | $62.74 | 239,700 | — | — |
| 2006-12-20 | $24.19 | $62.20 | 192,700 | — | — |
| 2006-12-19 | $23.96 | $61.61 | 158,700 | — | — |
| 2006-12-18 | $24.28 | $62.43 | 133,300 | — | — |
| 2006-12-15 | $24.59 | $63.23 | 432,300 | — | — |
| 2006-12-14 | $24.85 | $63.90 | 253,300 | — | — |
| 2006-12-13 | $24.83 | $63.85 | 653,700 | — | — |
| 2006-12-12 | $25.08 | $64.49 | 178,700 | — | — |
| 2006-12-11 | $25.15 | $64.67 | 369,400 | — | — |
| 2006-12-08 | $25.10 | $64.54 | 426,400 | — | — |
| 2006-12-07 | $25.34 | $65.16 | 314,900 | — | — |
| 2006-12-06 | $25.40 | $65.31 | 687,800 | — | — |
| 2006-12-05 | $25.72 | $66.13 | 830,400 | — | — |
| 2006-12-04 | $26.20 | $67.37 | 206,900 | — | — |
| 2006-12-01 | $25.71 | $66.11 | 154,500 | — | — |
| 2006-11-30 | $25.98 | $66.80 | 289,000 | — | — |
| 2006-11-29 | $25.87 | $66.52 | 126,800 | — | — |
| 2006-11-28 | $25.51 | $65.59 | 141,400 | — | — |
| 2006-11-27 | $25.59 | $65.80 | 132,000 | — | — |
| 2006-11-24 | $26.68 | $68.60 | 30,700 | — | — |
| 2006-11-22 | $26.51 | $68.16 | 185,100 | — | — |
| 2006-11-21 | $26.46 | $68.04 | 781,500 | — | — |
| 2006-11-20 | $26.13 | $67.19 | 80,100 | — | — |
| 2006-11-17 | $25.50 | $65.57 | 88,300 | — | — |
| 2006-11-16 | $25.75 | $66.21 | 61,400 | — | — |
| 2006-11-15 | $25.84 | $66.44 | 90,300 | — | — |
| 2006-11-14 | $25.62 | $65.88 | 483,700 | — | — |
| 2006-11-13 | $25.18 | $64.75 | 85,100 | — | — |
| 2006-11-10 | $25.03 | $64.36 | 408,100 | — | — |
| 2006-11-09 | $24.69 | $63.49 | 119,100 | — | — |
| 2006-11-08 | $25.18 | $64.75 | 256,900 | — | — |
| 2006-11-07 | $25.15 | $64.67 | 283,500 | — | — |
| 2006-11-06 | $25.39 | $65.28 | 203,000 | — | — |
| 2006-11-03 | $25.18 | $64.75 | 300,400 | — | — |
| 2006-11-02 | $24.95 | $64.15 | 83,600 | — | — |
| 2006-11-01 | $25.07 | $64.46 | 81,000 | — | — |
| 2006-10-31 | $25.55 | $65.70 | 116,200 | — | — |
| 2006-10-30 | $25.65 | $65.95 | 188,700 | — | — |
| 2006-10-27 | $25.50 | $65.57 | 123,700 | — | — |
| 2006-10-26 | $26.25 | $67.50 | 104,700 | — | — |
| 2006-10-25 | $26.22 | $67.42 | 79,000 | — | — |
| 2006-10-24 | $26.03 | $66.93 | 53,300 | — | — |
| 2006-10-23 | $26.25 | $67.50 | 84,600 | — | — |
| 2006-10-20 | $26.46 | $68.04 | 41,100 | — | — |
| 2006-10-19 | $26.55 | $68.27 | 216,500 | — | — |
| 2006-10-18 | $26.63 | $68.47 | 123,400 | — | — |
| 2006-10-17 | $26.83 | $68.99 | 72,800 | — | — |
| 2006-10-16 | $26.78 | $68.86 | 68,100 | — | — |
| 2006-10-13 | $26.60 | $68.40 | 87,900 | — | — |
| 2006-10-12 | $26.39 | $67.86 | 93,000 | — | — |
| 2006-10-11 | $25.99 | $66.83 | 123,900 | — | — |
| 2006-10-10 | $26.41 | $67.91 | 54,900 | — | — |
| 2006-10-09 | $26.18 | $67.32 | 23,700 | — | — |
| 2006-10-06 | $25.87 | $66.52 | 67,200 | — | — |
| 2006-10-05 | $26.30 | $67.62 | 84,800 | — | — |
| 2006-10-04 | $25.94 | $66.70 | 112,800 | — | — |
| 2006-10-03 | $25.40 | $65.31 | 71,200 | — | — |
| 2006-10-02 | $25.07 | $64.46 | 107,900 | — | — |
| 2006-09-29 | $25.50 | $65.57 | 83,600 | — | — |
| 2006-09-28 | $25.82 | $66.39 | 51,900 | — | — |
| 2006-09-27 | $25.85 | $66.47 | 104,500 | — | — |
| 2006-09-26 | $25.63 | $65.43 | 96,400 | — | — |
| 2006-09-25 | $25.72 | $65.66 | 106,300 | — | — |
| 2006-09-22 | $25.04 | $63.92 | 119,800 | — | — |
| 2006-09-21 | $25.22 | $64.38 | 78,500 | — | — |
| 2006-09-20 | $25.94 | $66.22 | 99,100 | — | — |
| 2006-09-19 | $25.53 | $65.17 | 85,300 | — | — |
| 2006-09-18 | $25.59 | $65.32 | 116,700 | — | — |
| 2006-09-15 | $26.06 | $66.52 | 406,300 | — | — |
| 2006-09-14 | $25.39 | $64.81 | 69,800 | — | — |
| 2006-09-13 | $25.59 | $65.32 | 66,000 | — | — |
| 2006-09-12 | $25.15 | $64.20 | 102,800 | — | — |
| 2006-09-11 | $24.60 | $62.80 | 53,600 | — | — |
| 2006-09-08 | $24.63 | $62.87 | 55,600 | — | — |
| 2006-09-07 | $24.45 | $62.41 | 67,700 | — | — |
| 2006-09-06 | $24.52 | $62.59 | 70,200 | — | — |
| 2006-09-05 | $24.86 | $63.46 | 55,900 | — | — |
| 2006-09-01 | $24.54 | $62.64 | 68,300 | — | — |
| 2006-08-31 | $24.64 | $62.90 | 69,200 | — | — |
| 2006-08-30 | $24.55 | $62.67 | 101,300 | — | — |
| 2006-08-29 | $24.44 | $62.39 | 81,900 | — | — |
| 2006-08-28 | $23.96 | $61.16 | 56,900 | — | — |
| 2006-08-25 | $23.60 | $60.24 | 71,700 | — | — |
| 2006-08-24 | $23.59 | $60.22 | 122,200 | — | — |
| 2006-08-23 | $23.53 | $60.07 | 109,600 | — | — |
| 2006-08-22 | $23.95 | $61.14 | 117,600 | — | — |
| 2006-08-21 | $23.95 | $61.14 | 109,800 | — | — |
| 2006-08-18 | $23.79 | $60.73 | 144,400 | — | — |
| 2006-08-17 | $23.78 | $60.70 | 44,200 | — | — |
| 2006-08-16 | $23.67 | $60.42 | 99,400 | — | — |
| 2006-08-15 | $23.59 | $60.22 | 118,800 | — | — |
| 2006-08-14 | $23.48 | $59.94 | 83,800 | — | — |
| 2006-08-11 | $23.14 | $59.07 | 58,200 | — | — |
| 2006-08-10 | $23.27 | $59.40 | 72,900 | — | — |
| 2006-08-09 | $23.11 | $58.99 | 130,000 | — | — |
| 2006-08-08 | $23.27 | $59.40 | 89,400 | — | — |
| 2006-08-07 | $23.74 | $60.60 | 68,800 | — | — |
| 2006-08-04 | $23.90 | $61.01 | 84,400 | — | — |
| 2006-08-03 | $23.79 | $60.73 | 124,700 | — | — |
| 2006-08-02 | $23.59 | $60.22 | 76,600 | — | — |
| 2006-08-01 | $23.59 | $60.22 | 163,500 | — | — |
| 2006-07-31 | $23.84 | $60.86 | 215,100 | — | — |
| 2006-07-28 | $23.90 | $61.01 | 74,700 | — | — |
| 2006-07-27 | $23.30 | $59.48 | 87,600 | — | — |
| 2006-07-26 | $23.66 | $60.40 | 274,000 | — | — |
| 2006-07-25 | $23.75 | $60.63 | 98,800 | — | — |
| 2006-07-24 | $23.75 | $60.63 | 99,200 | — | — |
| 2006-07-21 | $23.37 | $59.66 | 121,000 | — | — |
| 2006-07-20 | $23.76 | $60.65 | 99,500 | — | — |
| 2006-07-19 | $24.23 | $61.85 | 100,900 | — | — |
| 2006-07-18 | $23.74 | $60.60 | 80,000 | — | — |
| 2006-07-17 | $23.33 | $59.56 | 65,800 | — | — |
| 2006-07-14 | $23.40 | $59.73 | 108,800 | — | — |
| 2006-07-13 | $23.80 | $60.75 | 123,100 | — | — |
| 2006-07-12 | $23.72 | $60.55 | 161,000 | — | — |
| 2006-07-11 | $23.97 | $61.19 | 148,500 | — | — |
| 2006-07-10 | $24.00 | $61.27 | 172,600 | — | — |
| 2006-07-07 | $23.97 | $61.19 | 98,100 | — | — |
| 2006-07-06 | $24.35 | $62.16 | 182,800 | — | — |
| 2006-07-05 | $24.28 | $61.98 | 275,900 | — | — |
| 2006-07-03 | $23.78 | $60.70 | 79,800 | — | — |
| 2006-06-30 | $23.65 | $60.37 | 361,300 | — | — |
| 2006-06-29 | $23.57 | $60.17 | 176,500 | — | — |
| 2006-06-28 | $22.74 | $58.05 | 74,500 | — | — |
| 2006-06-27 | $22.36 | $56.61 | 164,000 | — | — |
| 2006-06-26 | $22.87 | $57.90 | 101,200 | — | — |
| 2006-06-23 | $22.30 | $56.45 | 94,800 | — | — |
| 2006-06-22 | $22.34 | $56.56 | 102,200 | — | — |
| 2006-06-21 | $22.35 | $56.58 | 76,600 | — | — |
| 2006-06-20 | $22.50 | $56.96 | 92,900 | — | — |
| 2006-06-19 | $22.69 | $57.44 | 80,500 | — | — |
| 2006-06-16 | $23.03 | $58.30 | 483,400 | — | — |
| 2006-06-15 | $23.26 | $58.89 | 225,700 | — | — |
| 2006-06-14 | $22.08 | $55.90 | 98,800 | — | — |
| 2006-06-13 | $22.07 | $55.87 | 200,900 | — | — |
| 2006-06-12 | $22.28 | $56.40 | 164,500 | — | — |
| 2006-06-09 | $22.55 | $57.09 | 95,600 | — | — |
| 2006-06-08 | $22.39 | $56.68 | 134,200 | — | — |
| 2006-06-07 | $22.23 | $56.28 | 103,400 | — | — |
| 2006-06-06 | $22.37 | $56.63 | 157,700 | — | — |
| 2006-06-05 | $22.17 | $56.13 | 211,200 | — | — |
| 2006-06-02 | $22.18 | $56.15 | 107,700 | — | — |
| 2006-06-01 | $21.85 | $55.32 | 170,100 | — | — |
| 2006-05-31 | $21.39 | $54.15 | 193,800 | — | — |
| 2006-05-30 | $20.86 | $52.81 | 131,700 | — | — |
| 2006-05-26 | $21.36 | $54.08 | 100,100 | — | — |
| 2006-05-25 | $21.40 | $54.18 | 159,900 | — | — |
| 2006-05-24 | $20.32 | $51.44 | 261,000 | — | — |
| 2006-05-23 | $20.37 | $51.57 | 161,800 | — | — |
| 2006-05-22 | $21.08 | $53.37 | 123,600 | — | — |
| 2006-05-19 | $21.13 | $53.49 | 83,200 | — | — |
| 2006-05-18 | $21.10 | $53.42 | 79,800 | — | — |
| 2006-05-17 | $21.48 | $54.38 | 63,300 | — | — |
| 2006-05-16 | $21.83 | $55.26 | 33,700 | — | — |
| 2006-05-15 | $21.96 | $55.59 | 120,600 | — | — |
| 2006-05-12 | $21.77 | $55.11 | 119,900 | — | — |
| 2006-05-11 | $22.20 | $56.20 | 212,600 | — | — |
| 2006-05-10 | $22.86 | $57.87 | 97,400 | — | — |
| 2006-05-09 | $22.71 | $57.49 | 68,300 | — | — |
| 2006-05-08 | $22.74 | $57.57 | 119,600 | — | — |
| 2006-05-05 | $22.72 | $57.52 | 83,400 | — | — |
| 2006-05-04 | $22.71 | $57.49 | 129,100 | — | — |
| 2006-05-03 | $22.49 | $56.94 | 140,100 | — | — |
| 2006-05-02 | $22.69 | $57.44 | 231,300 | — | — |
| 2006-05-01 | $22.47 | $56.89 | 135,900 | — | — |
| 2006-04-28 | $22.57 | $57.14 | 109,900 | — | — |
| 2006-04-27 | $22.57 | $57.14 | 139,500 | — | — |
| 2006-04-26 | $22.20 | $56.20 | 88,300 | — | — |
| 2006-04-25 | $22.24 | $56.30 | 100,200 | — | — |
| 2006-04-24 | $22.22 | $56.25 | 83,800 | — | — |
| 2006-04-21 | $22.42 | $56.76 | 122,800 | — | — |
| 2006-04-20 | $22.45 | $56.83 | 88,000 | — | — |
| 2006-04-19 | $22.42 | $56.76 | 116,400 | — | — |
| 2006-04-18 | $22.13 | $56.02 | 178,400 | — | — |
| 2006-04-17 | $21.32 | $53.97 | 135,700 | — | — |
| 2006-04-13 | $21.15 | $53.54 | 71,300 | — | — |
| 2006-04-12 | $21.57 | $54.61 | 161,700 | — | — |
| 2006-04-11 | $21.17 | $53.59 | 158,000 | — | — |
| 2006-04-10 | $21.61 | $54.71 | 74,300 | — | — |
| 2006-04-07 | $22.00 | $55.70 | 107,900 | — | — |
| 2006-04-06 | $22.80 | $57.72 | 67,600 | — | — |
| 2006-04-05 | $22.84 | $57.82 | 49,000 | — | — |
| 2006-04-04 | $22.80 | $57.72 | 71,500 | — | — |
| 2006-04-03 | $22.99 | $58.20 | 143,100 | — | — |
| 2006-03-31 | $23.55 | $59.62 | 85,100 | — | — |
| 2006-03-30 | $23.00 | $58.23 | 84,200 | — | — |
| 2006-03-29 | $23.08 | $58.43 | 244,800 | — | — |
| 2006-03-28 | $22.70 | $57.00 | 108,000 | — | — |
| 2006-03-27 | $22.80 | $57.25 | 92,200 | — | — |
| 2006-03-24 | $23.46 | $58.91 | 58,400 | — | — |
| 2006-03-23 | $23.48 | $58.96 | 60,100 | — | — |
| 2006-03-22 | $22.85 | $57.38 | 64,700 | — | — |
| 2006-03-21 | $22.77 | $57.17 | 124,300 | — | — |
| 2006-03-20 | $23.50 | $59.01 | 113,900 | — | — |
| 2006-03-17 | $24.06 | $60.41 | 293,300 | — | — |
| 2006-03-16 | $23.62 | $59.31 | 76,800 | — | — |
| 2006-03-15 | $23.24 | $58.36 | 189,300 | — | — |
| 2006-03-14 | $23.00 | $57.75 | 102,500 | — | — |
| 2006-03-13 | $23.04 | $57.85 | 68,900 | — | — |
| 2006-03-10 | $22.98 | $57.70 | 125,900 | — | — |
| 2006-03-09 | $22.69 | $56.97 | 162,300 | — | — |
| 2006-03-08 | $22.00 | $55.24 | 112,000 | — | — |
| 2006-03-07 | $22.29 | $55.97 | 184,900 | — | — |
| 2006-03-06 | $23.13 | $58.08 | 163,500 | — | — |
| 2006-03-03 | $22.96 | $57.65 | 129,200 | — | — |
| 2006-03-02 | $22.89 | $57.48 | 118,500 | — | — |
| 2006-03-01 | $22.56 | $56.65 | 152,500 | — | — |
| 2006-02-28 | $21.93 | $55.07 | 102,300 | — | — |
| 2006-02-27 | $21.74 | $54.59 | 47,600 | — | — |
| 2006-02-24 | $21.75 | $54.61 | 31,600 | — | — |
| 2006-02-23 | $21.73 | $54.56 | 75,200 | — | — |
| 2006-02-22 | $21.89 | $54.97 | 95,900 | — | — |
| 2006-02-21 | $21.36 | $53.63 | 85,900 | — | — |
| 2006-02-17 | $21.51 | $54.01 | 80,800 | — | — |
| 2006-02-16 | $21.70 | $54.49 | 36,500 | — | — |
| 2006-02-15 | $21.52 | $54.04 | 52,100 | — | — |
| 2006-02-14 | $21.29 | $53.46 | 97,600 | — | — |
| 2006-02-13 | $21.02 | $52.78 | 51,700 | — | — |
| 2006-02-10 | $21.13 | $53.06 | 53,900 | — | — |
| 2006-02-09 | $20.92 | $52.53 | 40,500 | — | — |
| 2006-02-08 | $20.93 | $52.55 | 38,300 | — | — |
| 2006-02-07 | $20.79 | $52.20 | 102,300 | — | — |
| 2006-02-06 | $20.88 | $52.43 | 30,000 | — | — |
| 2006-02-03 | $20.79 | $52.20 | 28,200 | — | — |
| 2006-02-02 | $20.95 | $52.60 | 54,300 | — | — |
| 2006-02-01 | $21.28 | $53.43 | 103,600 | — | — |
| 2006-01-31 | $21.33 | $53.56 | 93,900 | — | — |
| 2006-01-30 | $21.15 | $53.11 | 63,100 | — | — |
| 2006-01-27 | $21.24 | $53.33 | 64,600 | — | — |
| 2006-01-26 | $20.96 | $52.63 | 88,900 | — | — |
| 2006-01-25 | $20.71 | $52.00 | 66,400 | — | — |
| 2006-01-24 | $20.78 | $52.18 | 92,300 | — | — |
| 2006-01-23 | $20.60 | $51.73 | 97,100 | — | — |
| 2006-01-20 | $20.62 | $51.78 | 72,800 | — | — |
| 2006-01-19 | $20.82 | $52.28 | 103,400 | — | — |
| 2006-01-18 | $20.39 | $51.20 | 121,400 | — | — |
| 2006-01-17 | $20.55 | $51.60 | 93,200 | — | — |
| 2006-01-13 | $20.92 | $52.53 | 61,700 | — | — |
| 2006-01-12 | $21.28 | $53.43 | 118,300 | — | — |
| 2006-01-11 | $20.99 | $52.71 | 127,800 | — | — |
| 2006-01-10 | $20.90 | $52.48 | 148,700 | — | — |
| 2006-01-09 | $20.68 | $51.93 | 84,500 | — | — |
| 2006-01-06 | $20.69 | $51.95 | 60,000 | — | — |
| 2006-01-05 | $20.46 | $51.37 | 87,100 | — | — |
| 2006-01-04 | $20.44 | $51.32 | 56,300 | — | — |
| 2006-01-03 | $20.35 | $51.10 | 102,600 | — | — |