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
- 1993-04-23 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 | $29.52 | $33.33 | 233,000 | — | — |
| 2006-12-28 | $29.93 | $33.80 | 229,200 | — | — |
| 2006-12-27 | $30.20 | $34.10 | 227,400 | — | — |
| 2006-12-26 | $29.61 | $33.42 | 166,800 | — | — |
| 2006-12-22 | $29.13 | $32.88 | 179,600 | — | — |
| 2006-12-21 | $29.40 | $33.19 | 271,800 | — | — |
| 2006-12-20 | $29.61 | $33.43 | 526,400 | — | — |
| 2006-12-19 | $29.39 | $33.17 | 444,600 | — | — |
| 2006-12-18 | $29.29 | $33.06 | 330,600 | — | — |
| 2006-12-15 | $29.89 | $33.74 | 458,800 | — | — |
| 2006-12-14 | $30.05 | $33.93 | 220,000 | — | — |
| 2006-12-13 | $29.88 | $33.73 | 254,000 | — | — |
| 2006-12-12 | $29.65 | $33.47 | 352,000 | — | — |
| 2006-12-11 | $29.85 | $33.70 | 421,800 | — | — |
| 2006-12-08 | $30.01 | $33.89 | 277,200 | — | — |
| 2006-12-07 | $30.19 | $34.08 | 284,800 | — | — |
| 2006-12-06 | $30.29 | $34.20 | 375,800 | — | — |
| 2006-12-05 | $30.72 | $34.68 | 287,600 | — | — |
| 2006-12-04 | $30.88 | $34.86 | 487,000 | — | — |
| 2006-12-01 | $30.25 | $34.15 | 395,400 | — | — |
| 2006-11-30 | $30.63 | $34.58 | 372,400 | — | — |
| 2006-11-29 | $30.43 | $34.35 | 210,600 | — | — |
| 2006-11-28 | $30.17 | $34.07 | 334,600 | — | — |
| 2006-11-27 | $30.00 | $33.87 | 476,000 | — | — |
| 2006-11-24 | $30.23 | $34.12 | 138,400 | — | — |
| 2006-11-22 | $30.18 | $34.07 | 348,400 | — | — |
| 2006-11-21 | $30.28 | $34.18 | 260,800 | — | — |
| 2006-11-20 | $30.31 | $34.21 | 392,600 | — | — |
| 2006-11-17 | $30.25 | $34.15 | 264,800 | — | — |
| 2006-11-16 | $29.98 | $33.85 | 252,800 | — | — |
| 2006-11-15 | $30.05 | $33.92 | 474,000 | — | — |
| 2006-11-14 | $29.94 | $33.80 | 661,000 | — | — |
| 2006-11-13 | $29.17 | $32.93 | 606,000 | — | — |
| 2006-11-10 | $28.53 | $32.21 | 247,600 | — | — |
| 2006-11-09 | $28.30 | $31.94 | 309,400 | — | — |
| 2006-11-08 | $28.65 | $32.34 | 400,200 | — | — |
| 2006-11-07 | $28.33 | $31.99 | 407,600 | — | — |
| 2006-11-06 | $28.17 | $31.81 | 351,400 | — | — |
| 2006-11-03 | $27.91 | $31.50 | 537,600 | — | — |
| 2006-11-02 | $27.53 | $31.08 | 470,400 | — | — |
| 2006-11-01 | $26.93 | $30.40 | 345,200 | — | — |
| 2006-10-31 | $27.46 | $31.00 | 243,400 | — | — |
| 2006-10-30 | $27.63 | $31.19 | 177,000 | — | — |
| 2006-10-27 | $27.57 | $31.00 | 294,600 | — | — |
| 2006-10-26 | $27.91 | $31.38 | 218,200 | — | — |
| 2006-10-25 | $27.91 | $31.38 | 313,600 | — | — |
| 2006-10-24 | $27.70 | $31.14 | 293,000 | — | — |
| 2006-10-23 | $27.88 | $31.35 | 365,000 | — | — |
| 2006-10-20 | $28.03 | $31.51 | 369,400 | — | — |
| 2006-10-19 | $28.06 | $31.55 | 461,200 | — | — |
| 2006-10-18 | $27.51 | $30.93 | 344,000 | — | — |
| 2006-10-17 | $27.48 | $30.89 | 230,800 | — | — |
| 2006-10-16 | $27.48 | $30.89 | 182,600 | — | — |
| 2006-10-13 | $27.47 | $30.88 | 266,400 | — | — |
| 2006-10-12 | $27.12 | $30.49 | 390,200 | — | — |
| 2006-10-11 | $26.82 | $30.15 | 335,200 | — | — |
| 2006-10-10 | $26.55 | $29.85 | 201,600 | — | — |
| 2006-10-09 | $26.46 | $29.75 | 233,200 | — | — |
| 2006-10-06 | $26.22 | $29.48 | 251,000 | — | — |
| 2006-10-05 | $26.12 | $29.37 | 262,800 | — | — |
| 2006-10-04 | $25.76 | $28.97 | 347,600 | — | — |
| 2006-10-03 | $25.03 | $28.15 | 626,800 | — | — |
| 2006-10-02 | $25.11 | $28.24 | 342,800 | — | — |
| 2006-09-29 | $25.44 | $28.61 | 399,600 | — | — |
| 2006-09-28 | $25.98 | $29.21 | 289,200 | — | — |
| 2006-09-27 | $25.75 | $28.95 | 398,400 | — | — |
| 2006-09-26 | $25.89 | $29.11 | 378,200 | — | — |
| 2006-09-25 | $25.30 | $28.44 | 336,800 | — | — |
| 2006-09-22 | $24.80 | $27.88 | 356,800 | — | — |
| 2006-09-21 | $25.15 | $28.28 | 351,200 | — | — |
| 2006-09-20 | $25.33 | $28.48 | 442,600 | — | — |
| 2006-09-19 | $25.00 | $28.11 | 225,800 | — | — |
| 2006-09-18 | $25.08 | $28.20 | 174,400 | — | — |
| 2006-09-15 | $25.08 | $28.20 | 505,400 | — | — |
| 2006-09-14 | $25.41 | $28.57 | 239,800 | — | — |
| 2006-09-13 | $25.62 | $28.81 | 265,200 | — | — |
| 2006-09-12 | $25.42 | $28.59 | 201,600 | — | — |
| 2006-09-11 | $24.97 | $28.07 | 186,600 | — | — |
| 2006-09-08 | $25.00 | $28.11 | 345,400 | — | — |
| 2006-09-07 | $25.03 | $28.14 | 273,200 | — | — |
| 2006-09-06 | $25.40 | $28.56 | 208,600 | — | — |
| 2006-09-05 | $25.91 | $29.13 | 166,400 | — | — |
| 2006-09-01 | $25.75 | $28.96 | 201,200 | — | — |
| 2006-08-31 | $25.75 | $28.96 | 296,400 | — | — |
| 2006-08-30 | $25.95 | $29.18 | 267,000 | — | — |
| 2006-08-29 | $25.97 | $29.20 | 285,000 | — | — |
| 2006-08-28 | $25.67 | $28.87 | 226,000 | — | — |
| 2006-08-25 | $25.21 | $28.35 | 171,200 | — | — |
| 2006-08-24 | $25.37 | $28.53 | 172,200 | — | — |
| 2006-08-23 | $25.50 | $28.68 | 312,400 | — | — |
| 2006-08-22 | $25.81 | $29.02 | 112,600 | — | — |
| 2006-08-21 | $25.74 | $28.94 | 132,000 | — | — |
| 2006-08-18 | $26.06 | $29.30 | 129,400 | — | — |
| 2006-08-17 | $26.08 | $29.32 | 143,600 | — | — |
| 2006-08-16 | $26.30 | $29.57 | 305,000 | — | — |
| 2006-08-15 | $25.77 | $28.98 | 216,600 | — | — |
| 2006-08-14 | $25.23 | $28.37 | 155,400 | — | — |
| 2006-08-11 | $25.26 | $28.41 | 194,800 | — | — |
| 2006-08-10 | $25.30 | $28.44 | 252,800 | — | — |
| 2006-08-09 | $25.36 | $28.51 | 363,000 | — | — |
| 2006-08-08 | $25.55 | $28.72 | 342,800 | — | — |
| 2006-08-07 | $25.80 | $29.01 | 181,800 | — | — |
| 2006-08-04 | $26.09 | $29.34 | 345,600 | — | — |
| 2006-08-03 | $25.95 | $29.17 | 224,800 | — | — |
| 2006-08-02 | $25.60 | $28.79 | 200,800 | — | — |
| 2006-08-01 | $25.46 | $28.63 | 268,200 | — | — |
| 2006-07-31 | $25.75 | $28.96 | 303,000 | — | — |
| 2006-07-28 | $25.81 | $29.02 | 304,800 | — | — |
| 2006-07-27 | $25.17 | $28.18 | 257,000 | — | — |
| 2006-07-26 | $25.24 | $28.25 | 304,600 | — | — |
| 2006-07-25 | $25.45 | $28.49 | 350,400 | — | — |
| 2006-07-24 | $25.17 | $28.18 | 391,600 | — | — |
| 2006-07-21 | $24.36 | $27.27 | 430,400 | — | — |
| 2006-07-20 | $24.87 | $27.84 | 593,400 | — | — |
| 2006-07-19 | $24.62 | $27.56 | 253,000 | — | — |
| 2006-07-18 | $23.90 | $26.76 | 343,200 | — | — |
| 2006-07-17 | $23.65 | $26.47 | 271,600 | — | — |
| 2006-07-14 | $23.88 | $26.74 | 361,600 | — | — |
| 2006-07-13 | $23.81 | $26.66 | 335,200 | — | — |
| 2006-07-12 | $24.39 | $27.30 | 242,800 | — | — |
| 2006-07-11 | $25.21 | $28.22 | 348,800 | — | — |
| 2006-07-10 | $25.08 | $28.08 | 375,000 | — | — |
| 2006-07-07 | $24.63 | $27.57 | 275,600 | — | — |
| 2006-07-06 | $25.24 | $28.26 | 462,000 | — | — |
| 2006-07-05 | $25.24 | $28.25 | 450,600 | — | — |
| 2006-07-03 | $25.45 | $28.49 | 686,000 | — | — |
| 2006-06-30 | $24.81 | $27.77 | 3,897,200 | — | — |
| 2006-06-29 | $26.19 | $29.32 | 291,200 | — | — |
| 2006-06-28 | $25.55 | $28.60 | 127,600 | — | — |
| 2006-06-27 | $25.38 | $28.41 | 235,400 | — | — |
| 2006-06-26 | $25.62 | $28.68 | 250,000 | — | — |
| 2006-06-23 | $25.25 | $28.27 | 172,600 | — | — |
| 2006-06-22 | $25.01 | $28.00 | 248,600 | — | — |
| 2006-06-21 | $25.28 | $28.30 | 257,000 | — | — |
| 2006-06-20 | $25.08 | $28.08 | 146,800 | — | — |
| 2006-06-19 | $25.05 | $28.04 | 193,600 | — | — |
| 2006-06-16 | $25.34 | $28.37 | 164,000 | — | — |
| 2006-06-15 | $25.42 | $28.46 | 266,600 | — | — |
| 2006-06-14 | $25.10 | $28.10 | 225,200 | — | — |
| 2006-06-13 | $25.23 | $28.24 | 223,800 | — | — |
| 2006-06-12 | $25.63 | $28.69 | 154,000 | — | — |
| 2006-06-09 | $25.88 | $28.97 | 133,000 | — | — |
| 2006-06-08 | $26.03 | $29.14 | 286,400 | — | — |
| 2006-06-07 | $26.31 | $29.45 | 200,800 | — | — |
| 2006-06-06 | $26.21 | $29.34 | 232,000 | — | — |
| 2006-06-05 | $26.31 | $29.45 | 406,000 | — | — |
| 2006-06-02 | $26.32 | $29.46 | 290,400 | — | — |
| 2006-06-01 | $26.28 | $29.42 | 266,600 | — | — |
| 2006-05-31 | $26.30 | $29.44 | 316,200 | — | — |
| 2006-05-30 | $25.79 | $28.87 | 125,600 | — | — |
| 2006-05-26 | $25.87 | $28.96 | 105,200 | — | — |
| 2006-05-25 | $25.81 | $28.89 | 141,400 | — | — |
| 2006-05-24 | $25.85 | $28.94 | 353,800 | — | — |
| 2006-05-23 | $25.81 | $28.89 | 292,200 | — | — |
| 2006-05-22 | $26.15 | $29.27 | 331,600 | — | — |
| 2006-05-19 | $26.10 | $29.22 | 126,200 | — | — |
| 2006-05-18 | $26.00 | $29.11 | 125,600 | — | — |
| 2006-05-17 | $26.14 | $29.27 | 117,800 | — | — |
| 2006-05-16 | $26.33 | $29.48 | 149,600 | — | — |
| 2006-05-15 | $26.35 | $29.50 | 219,000 | — | — |
| 2006-05-12 | $26.46 | $29.62 | 177,000 | — | — |
| 2006-05-11 | $26.61 | $29.79 | 137,600 | — | — |
| 2006-05-10 | $26.94 | $30.16 | 89,200 | — | — |
| 2006-05-09 | $27.09 | $30.33 | 115,200 | — | — |
| 2006-05-08 | $27.18 | $30.43 | 123,800 | — | — |
| 2006-05-05 | $26.99 | $30.21 | 80,400 | — | — |
| 2006-05-04 | $26.71 | $29.90 | 167,800 | — | — |
| 2006-05-03 | $26.53 | $29.70 | 164,000 | — | — |
| 2006-05-02 | $26.39 | $29.55 | 169,600 | — | — |
| 2006-05-01 | $26.27 | $29.41 | 214,200 | — | — |
| 2006-04-28 | $26.21 | $29.34 | 294,000 | — | — |
| 2006-04-27 | $26.13 | $29.25 | 196,400 | — | — |
| 2006-04-26 | $26.13 | $29.25 | 293,400 | — | — |
| 2006-04-25 | $26.24 | $29.27 | 195,400 | — | — |
| 2006-04-24 | $25.91 | $28.89 | 156,800 | — | — |
| 2006-04-21 | $26.15 | $29.16 | 408,600 | — | — |
| 2006-04-20 | $26.73 | $29.81 | 82,400 | — | — |
| 2006-04-19 | $26.90 | $30.00 | 125,000 | — | — |
| 2006-04-18 | $26.50 | $29.56 | 245,200 | — | — |
| 2006-04-17 | $26.45 | $29.50 | 126,600 | — | — |
| 2006-04-13 | $26.38 | $29.42 | 46,200 | — | — |
| 2006-04-12 | $26.38 | $29.42 | 59,600 | — | — |
| 2006-04-11 | $26.24 | $29.26 | 109,600 | — | — |
| 2006-04-10 | $26.26 | $29.29 | 272,200 | — | — |
| 2006-04-07 | $26.79 | $29.88 | 98,200 | — | — |
| 2006-04-06 | $26.78 | $29.87 | 116,600 | — | — |
| 2006-04-05 | $26.79 | $29.87 | 170,000 | — | — |
| 2006-04-04 | $27.50 | $30.68 | 206,400 | — | — |
| 2006-04-03 | $27.08 | $30.20 | 216,600 | — | — |
| 2006-03-31 | $27.63 | $30.81 | 164,600 | — | — |
| 2006-03-30 | $27.42 | $30.59 | 268,600 | — | — |
| 2006-03-29 | $27.34 | $30.49 | 299,400 | — | — |
| 2006-03-28 | $26.80 | $29.88 | 99,200 | — | — |
| 2006-03-27 | $27.10 | $30.22 | 68,400 | — | — |
| 2006-03-24 | $27.23 | $30.37 | 114,800 | — | — |
| 2006-03-23 | $27.34 | $30.50 | 60,800 | — | — |
| 2006-03-22 | $27.42 | $30.58 | 173,400 | — | — |
| 2006-03-21 | $27.36 | $30.51 | 147,000 | — | — |
| 2006-03-20 | $27.62 | $30.80 | 209,600 | — | — |
| 2006-03-17 | $27.50 | $30.67 | 142,200 | — | — |
| 2006-03-16 | $27.35 | $30.50 | 113,200 | — | — |
| 2006-03-15 | $27.20 | $30.34 | 130,600 | — | — |
| 2006-03-14 | $27.15 | $30.27 | 285,800 | — | — |
| 2006-03-13 | $27.11 | $30.23 | 129,400 | — | — |
| 2006-03-10 | $27.15 | $30.28 | 111,600 | — | — |
| 2006-03-09 | $26.79 | $29.88 | 254,000 | — | — |
| 2006-03-08 | $26.80 | $29.88 | 157,200 | — | — |
| 2006-03-07 | $26.65 | $29.72 | 193,200 | — | — |
| 2006-03-06 | $26.50 | $29.56 | 128,600 | — | — |
| 2006-03-03 | $26.71 | $29.79 | 182,600 | — | — |
| 2006-03-02 | $26.96 | $30.06 | 126,000 | — | — |
| 2006-03-01 | $26.92 | $30.02 | 128,600 | — | — |
| 2006-02-28 | $26.53 | $29.58 | 169,200 | — | — |
| 2006-02-27 | $26.66 | $29.73 | 188,600 | — | — |
| 2006-02-24 | $26.89 | $29.99 | 120,000 | — | — |
| 2006-02-23 | $26.82 | $29.91 | 144,800 | — | — |
| 2006-02-22 | $26.96 | $30.07 | 282,800 | — | — |
| 2006-02-21 | $26.98 | $30.08 | 142,000 | — | — |
| 2006-02-17 | $27.14 | $30.26 | 275,400 | — | — |
| 2006-02-16 | $27.13 | $30.25 | 174,600 | — | — |
| 2006-02-15 | $27.44 | $30.60 | 267,600 | — | — |
| 2006-02-14 | $27.44 | $30.60 | 229,800 | — | — |
| 2006-02-13 | $27.21 | $30.35 | 258,200 | — | — |
| 2006-02-10 | $28.48 | $31.76 | 375,600 | — | — |
| 2006-02-09 | $27.51 | $30.68 | 73,600 | — | — |
| 2006-02-08 | $27.46 | $30.62 | 71,000 | — | — |
| 2006-02-07 | $27.25 | $30.40 | 87,000 | — | — |
| 2006-02-06 | $27.98 | $31.20 | 87,400 | — | — |
| 2006-02-03 | $27.68 | $30.87 | 120,000 | — | — |
| 2006-02-02 | $28.06 | $31.30 | 236,400 | — | — |
| 2006-02-01 | $28.17 | $31.42 | 150,200 | — | — |
| 2006-01-31 | $28.22 | $31.47 | 176,400 | — | — |
| 2006-01-30 | $27.35 | $30.50 | 151,400 | — | — |
| 2006-01-27 | $27.39 | $30.44 | 86,200 | — | — |
| 2006-01-26 | $27.67 | $30.75 | 161,600 | — | — |
| 2006-01-25 | $27.50 | $30.56 | 129,800 | — | — |
| 2006-01-24 | $27.39 | $30.44 | 82,200 | — | — |
| 2006-01-23 | $27.03 | $30.04 | 161,600 | — | — |
| 2006-01-20 | $27.53 | $30.59 | 136,600 | — | — |
| 2006-01-19 | $27.08 | $30.09 | 109,600 | — | — |
| 2006-01-18 | $27.01 | $30.01 | 87,600 | — | — |
| 2006-01-17 | $26.91 | $29.90 | 103,200 | — | — |
| 2006-01-13 | $27.08 | $30.09 | 85,000 | — | — |
| 2006-01-12 | $27.18 | $30.20 | 102,000 | — | — |
| 2006-01-11 | $27.22 | $30.24 | 149,400 | — | — |
| 2006-01-10 | $27.18 | $30.21 | 134,800 | — | — |
| 2006-01-09 | $27.00 | $30.00 | 134,400 | — | — |
| 2006-01-06 | $26.80 | $29.78 | 128,000 | — | — |
| 2006-01-05 | $26.74 | $29.71 | 157,200 | — | — |
| 2006-01-04 | $26.76 | $29.74 | 287,200 | — | — |
| 2006-01-03 | $26.25 | $29.17 | 246,400 | — | — |