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
- 1993-10-06 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 | $30.59 | $39.19 | 26,200 | — | — |
| 2006-12-28 | $31.09 | $39.83 | 8,700 | — | — |
| 2006-12-27 | $31.30 | $40.10 | 20,900 | — | — |
| 2006-12-26 | $30.59 | $39.19 | 8,600 | — | — |
| 2006-12-22 | $30.38 | $38.93 | 2,500 | — | — |
| 2006-12-21 | $30.49 | $39.07 | 4,800 | — | — |
| 2006-12-20 | $30.50 | $39.08 | 7,700 | — | — |
| 2006-12-19 | $29.83 | $38.22 | 13,900 | — | — |
| 2006-12-18 | $29.75 | $38.12 | 19,900 | — | — |
| 2006-12-15 | $30.50 | $39.08 | 48,700 | — | — |
| 2006-12-14 | $31.21 | $39.99 | 14,100 | — | — |
| 2006-12-13 | $30.45 | $39.01 | 8,400 | — | — |
| 2006-12-12 | $30.25 | $38.76 | 10,300 | — | — |
| 2006-12-11 | $30.70 | $39.34 | 3,200 | — | — |
| 2006-12-08 | $30.61 | $39.22 | 5,100 | — | — |
| 2006-12-07 | $30.63 | $39.25 | 6,200 | — | — |
| 2006-12-06 | $30.91 | $39.60 | 10,900 | — | — |
| 2006-12-05 | $31.41 | $40.24 | 10,200 | — | — |
| 2006-12-04 | $31.29 | $40.09 | 15,400 | — | — |
| 2006-12-01 | $30.64 | $39.26 | 26,900 | — | — |
| 2006-11-30 | $30.95 | $39.66 | 27,500 | — | — |
| 2006-11-29 | $31.07 | $39.81 | 11,100 | — | — |
| 2006-11-28 | $31.24 | $40.03 | 5,000 | — | — |
| 2006-11-27 | $30.81 | $39.48 | 30,400 | — | — |
| 2006-11-24 | $31.82 | $40.77 | 5,100 | — | — |
| 2006-11-22 | $31.66 | $40.57 | 10,300 | — | — |
| 2006-11-21 | $31.90 | $40.87 | 15,100 | — | — |
| 2006-11-20 | $31.90 | $40.87 | 16,700 | — | — |
| 2006-11-17 | $31.89 | $40.86 | 7,700 | — | — |
| 2006-11-16 | $32.10 | $41.13 | 8,600 | — | — |
| 2006-11-15 | $31.85 | $40.81 | 38,100 | — | — |
| 2006-11-14 | $31.50 | $40.14 | 16,700 | — | — |
| 2006-11-13 | $30.91 | $39.39 | 12,200 | — | — |
| 2006-11-10 | $30.95 | $39.44 | 11,200 | — | — |
| 2006-11-09 | $30.25 | $38.55 | 12,700 | — | — |
| 2006-11-08 | $30.95 | $39.44 | 14,400 | — | — |
| 2006-11-07 | $29.85 | $38.04 | 18,200 | — | — |
| 2006-11-06 | $30.21 | $38.50 | 12,700 | — | — |
| 2006-11-03 | $29.10 | $37.08 | 15,700 | — | — |
| 2006-11-02 | $28.65 | $36.51 | 17,600 | — | — |
| 2006-11-01 | $28.75 | $36.64 | 38,100 | — | — |
| 2006-10-31 | $30.04 | $38.28 | 18,300 | — | — |
| 2006-10-30 | $30.57 | $38.96 | 18,600 | — | — |
| 2006-10-27 | $29.81 | $37.99 | 7,300 | — | — |
| 2006-10-26 | $30.37 | $38.70 | 32,700 | — | — |
| 2006-10-25 | $29.17 | $37.17 | 5,200 | — | — |
| 2006-10-24 | $29.72 | $37.87 | 8,400 | — | — |
| 2006-10-23 | $30.79 | $39.24 | 19,900 | — | — |
| 2006-10-20 | $31.10 | $39.63 | 12,500 | — | — |
| 2006-10-19 | $31.63 | $40.31 | 22,000 | — | — |
| 2006-10-18 | $30.60 | $39.00 | 11,700 | — | — |
| 2006-10-17 | $30.54 | $38.92 | 11,200 | — | — |
| 2006-10-16 | $30.31 | $38.63 | 21,700 | — | — |
| 2006-10-13 | $30.17 | $38.45 | 15,750 | — | — |
| 2006-10-12 | $30.27 | $38.58 | 18,450 | — | — |
| 2006-10-11 | $29.75 | $37.92 | 8,400 | — | — |
| 2006-10-10 | $30.27 | $38.57 | 13,500 | — | — |
| 2006-10-09 | $30.29 | $38.60 | 12,450 | — | — |
| 2006-10-06 | $30.04 | $38.28 | 17,400 | — | — |
| 2006-10-05 | $29.83 | $38.01 | 12,750 | — | — |
| 2006-10-04 | $28.49 | $36.31 | 10,950 | — | — |
| 2006-10-03 | $28.00 | $35.68 | 19,800 | — | — |
| 2006-10-02 | $28.45 | $36.25 | 13,800 | — | — |
| 2006-09-29 | $29.55 | $37.65 | 17,700 | — | — |
| 2006-09-28 | $30.15 | $38.42 | 24,150 | — | — |
| 2006-09-27 | $30.10 | $38.36 | 10,650 | — | — |
| 2006-09-26 | $29.94 | $38.15 | 11,700 | — | — |
| 2006-09-25 | $30.31 | $38.63 | 5,400 | — | — |
| 2006-09-22 | $29.73 | $37.88 | 15,750 | — | — |
| 2006-09-21 | $30.24 | $38.54 | 16,650 | — | — |
| 2006-09-20 | $30.56 | $38.94 | 19,800 | — | — |
| 2006-09-19 | $29.79 | $37.96 | 8,850 | — | — |
| 2006-09-18 | $29.93 | $38.15 | 27,000 | — | — |
| 2006-09-15 | $29.77 | $37.94 | 69,300 | — | — |
| 2006-09-14 | $29.80 | $37.98 | 11,550 | — | — |
| 2006-09-13 | $29.88 | $38.08 | 34,200 | — | — |
| 2006-09-12 | $29.87 | $38.06 | 19,200 | — | — |
| 2006-09-11 | $29.70 | $37.85 | 7,350 | — | — |
| 2006-09-08 | $29.72 | $37.87 | 36,900 | — | — |
| 2006-09-07 | $29.32 | $37.36 | 21,750 | — | — |
| 2006-09-06 | $28.94 | $36.88 | 23,550 | — | — |
| 2006-09-05 | $28.84 | $36.75 | 10,350 | — | — |
| 2006-09-01 | $28.09 | $35.79 | 13,800 | — | — |
| 2006-08-31 | $28.21 | $35.95 | 20,400 | — | — |
| 2006-08-30 | $28.17 | $35.89 | 19,500 | — | — |
| 2006-08-29 | $27.89 | $35.55 | 20,400 | — | — |
| 2006-08-28 | $27.57 | $35.13 | 20,550 | — | — |
| 2006-08-25 | $27.85 | $35.49 | 18,600 | — | — |
| 2006-08-24 | $28.08 | $35.78 | 15,000 | — | — |
| 2006-08-23 | $28.35 | $36.13 | 18,900 | — | — |
| 2006-08-22 | $29.35 | $37.41 | 1,500 | — | — |
| 2006-08-21 | $29.33 | $37.37 | 4,950 | — | — |
| 2006-08-18 | $30.01 | $38.24 | 6,000 | — | — |
| 2006-08-17 | $30.35 | $38.68 | 13,200 | — | — |
| 2006-08-16 | $30.17 | $38.44 | 11,700 | — | — |
| 2006-08-15 | $28.93 | $36.67 | 11,850 | — | — |
| 2006-08-14 | $28.07 | $35.58 | 10,950 | — | — |
| 2006-08-11 | $27.61 | $34.99 | 2,700 | — | — |
| 2006-08-10 | $28.19 | $35.72 | 7,800 | — | — |
| 2006-08-09 | $27.25 | $34.53 | 13,050 | — | — |
| 2006-08-08 | $27.77 | $35.20 | 9,750 | — | — |
| 2006-08-07 | $28.91 | $36.63 | 6,750 | — | — |
| 2006-08-04 | $29.52 | $37.41 | 9,750 | — | — |
| 2006-08-03 | $30.19 | $38.26 | 21,450 | — | — |
| 2006-08-02 | $28.96 | $36.70 | 4,950 | — | — |
| 2006-08-01 | $28.28 | $35.84 | 6,750 | — | — |
| 2006-07-31 | $28.77 | $36.46 | 25,950 | — | — |
| 2006-07-28 | $28.33 | $35.90 | 19,500 | — | — |
| 2006-07-27 | $27.27 | $34.56 | 14,400 | — | — |
| 2006-07-26 | $28.25 | $35.80 | 7,200 | — | — |
| 2006-07-25 | $28.23 | $35.77 | 15,300 | — | — |
| 2006-07-24 | $28.52 | $36.14 | 8,550 | — | — |
| 2006-07-21 | $27.13 | $34.38 | 23,700 | — | — |
| 2006-07-20 | $27.99 | $35.48 | 10,050 | — | — |
| 2006-07-19 | $28.54 | $36.17 | 17,550 | — | — |
| 2006-07-18 | $27.09 | $34.34 | 7,350 | — | — |
| 2006-07-17 | $26.49 | $33.58 | 12,750 | — | — |
| 2006-07-14 | $26.63 | $33.75 | 21,750 | — | — |
| 2006-07-13 | $26.67 | $33.79 | 15,900 | — | — |
| 2006-07-12 | $26.64 | $33.76 | 12,000 | — | — |
| 2006-07-11 | $27.40 | $34.72 | 10,500 | — | — |
| 2006-07-10 | $27.24 | $34.52 | 9,600 | — | — |
| 2006-07-07 | $26.81 | $33.97 | 6,900 | — | — |
| 2006-07-06 | $27.15 | $34.41 | 17,700 | — | — |
| 2006-07-05 | $26.70 | $33.84 | 15,300 | — | — |
| 2006-07-03 | $27.67 | $35.07 | 13,050 | — | — |
| 2006-06-30 | $28.76 | $36.45 | 78,300 | — | — |
| 2006-06-29 | $28.21 | $35.76 | 38,700 | — | — |
| 2006-06-28 | $26.91 | $34.10 | 8,400 | — | — |
| 2006-06-27 | $26.93 | $34.13 | 15,150 | — | — |
| 2006-06-26 | $27.19 | $34.45 | 16,050 | — | — |
| 2006-06-23 | $26.19 | $33.19 | 16,500 | — | — |
| 2006-06-22 | $26.10 | $33.08 | 17,400 | — | — |
| 2006-06-21 | $26.34 | $33.38 | 9,000 | — | — |
| 2006-06-20 | $26.17 | $33.16 | 21,450 | — | — |
| 2006-06-19 | $26.03 | $32.99 | 23,400 | — | — |
| 2006-06-16 | $27.08 | $34.32 | 156,900 | — | — |
| 2006-06-15 | $28.46 | $36.07 | 32,550 | — | — |
| 2006-06-14 | $27.17 | $34.44 | 15,900 | — | — |
| 2006-06-13 | $27.41 | $34.74 | 19,200 | — | — |
| 2006-06-12 | $27.33 | $34.64 | 15,900 | — | — |
| 2006-06-09 | $27.30 | $34.60 | 14,700 | — | — |
| 2006-06-08 | $27.47 | $34.81 | 32,100 | — | — |
| 2006-06-07 | $26.97 | $34.18 | 13,350 | — | — |
| 2006-06-06 | $27.13 | $34.39 | 34,350 | — | — |
| 2006-06-05 | $26.36 | $33.41 | 33,600 | — | — |
| 2006-06-02 | $28.00 | $35.48 | 24,150 | — | — |
| 2006-06-01 | $27.03 | $34.26 | 23,250 | — | — |
| 2006-05-31 | $26.31 | $33.35 | 38,700 | — | — |
| 2006-05-30 | $25.92 | $32.85 | 18,600 | — | — |
| 2006-05-26 | $26.74 | $33.89 | 8,550 | — | — |
| 2006-05-25 | $26.68 | $33.81 | 19,350 | — | — |
| 2006-05-24 | $26.43 | $33.49 | 16,050 | — | — |
| 2006-05-23 | $26.26 | $33.28 | 11,850 | — | — |
| 2006-05-22 | $26.65 | $33.78 | 14,700 | — | — |
| 2006-05-19 | $26.35 | $33.40 | 15,450 | — | — |
| 2006-05-18 | $26.17 | $33.16 | 15,300 | — | — |
| 2006-05-17 | $26.49 | $33.57 | 16,800 | — | — |
| 2006-05-16 | $26.34 | $33.19 | 24,000 | — | — |
| 2006-05-15 | $26.18 | $32.99 | 11,250 | — | — |
| 2006-05-12 | $26.27 | $33.09 | 37,050 | — | — |
| 2006-05-11 | $26.27 | $33.10 | 20,400 | — | — |
| 2006-05-10 | $27.06 | $34.09 | 16,800 | — | — |
| 2006-05-09 | $27.91 | $35.17 | 19,800 | — | — |
| 2006-05-08 | $28.61 | $36.05 | 2,850 | — | — |
| 2006-05-05 | $28.94 | $36.46 | 11,550 | — | — |
| 2006-05-04 | $28.43 | $35.82 | 9,150 | — | — |
| 2006-05-03 | $27.76 | $34.98 | 7,350 | — | — |
| 2006-05-02 | $28.04 | $35.33 | 8,100 | — | — |
| 2006-05-01 | $27.33 | $34.44 | 37,650 | — | — |
| 2006-04-28 | $27.43 | $34.56 | 15,150 | — | — |
| 2006-04-27 | $27.04 | $34.07 | 10,500 | — | — |
| 2006-04-26 | $27.51 | $34.66 | 14,250 | — | — |
| 2006-04-25 | $27.26 | $34.35 | 17,400 | — | — |
| 2006-04-24 | $27.56 | $34.72 | 28,500 | — | — |
| 2006-04-21 | $28.31 | $35.66 | 32,250 | — | — |
| 2006-04-20 | $28.63 | $36.08 | 34,950 | — | — |
| 2006-04-19 | $28.69 | $36.14 | 42,300 | — | — |
| 2006-04-18 | $28.72 | $36.19 | 52,800 | — | — |
| 2006-04-17 | $28.76 | $36.24 | 13,650 | — | — |
| 2006-04-13 | $28.39 | $35.77 | 7,050 | — | — |
| 2006-04-12 | $28.40 | $35.78 | 12,300 | — | — |
| 2006-04-11 | $28.63 | $36.08 | 23,550 | — | — |
| 2006-04-10 | $28.57 | $35.99 | 27,750 | — | — |
| 2006-04-07 | $28.33 | $35.69 | 29,100 | — | — |
| 2006-04-06 | $29.51 | $37.18 | 19,350 | — | — |
| 2006-04-05 | $29.58 | $37.27 | 29,550 | — | — |
| 2006-04-04 | $29.53 | $37.21 | 2,850 | — | — |
| 2006-04-03 | $29.79 | $37.54 | 20,700 | — | — |
| 2006-03-31 | $30.47 | $38.39 | 22,050 | — | — |
| 2006-03-30 | $30.36 | $38.25 | 4,050 | — | — |
| 2006-03-29 | $30.49 | $38.41 | 14,850 | — | — |
| 2006-03-28 | $30.27 | $38.13 | 11,400 | — | — |
| 2006-03-27 | $30.95 | $39.00 | 15,300 | — | — |
| 2006-03-24 | $31.07 | $39.15 | 8,700 | — | — |
| 2006-03-23 | $30.67 | $38.64 | 10,800 | — | — |
| 2006-03-22 | $30.31 | $38.18 | 7,500 | — | — |
| 2006-03-21 | $29.70 | $37.42 | 12,000 | — | — |
| 2006-03-20 | $30.03 | $37.84 | 36,900 | — | — |
| 2006-03-17 | $30.21 | $38.06 | 106,200 | — | — |
| 2006-03-16 | $30.03 | $37.84 | 9,150 | — | — |
| 2006-03-15 | $30.13 | $37.96 | 17,700 | — | — |
| 2006-03-14 | $30.20 | $38.05 | 30,900 | — | — |
| 2006-03-13 | $29.71 | $37.43 | 9,000 | — | — |
| 2006-03-10 | $29.38 | $37.02 | 7,200 | — | — |
| 2006-03-09 | $29.75 | $37.49 | 31,500 | — | — |
| 2006-03-08 | $30.03 | $37.84 | 17,700 | — | — |
| 2006-03-07 | $29.91 | $37.69 | 10,950 | — | — |
| 2006-03-06 | $30.00 | $37.80 | 17,850 | — | — |
| 2006-03-03 | $30.05 | $37.86 | 89,100 | — | — |
| 2006-03-02 | $30.36 | $38.25 | 39,600 | — | — |
| 2006-03-01 | $31.25 | $39.37 | 20,850 | — | — |
| 2006-02-28 | $30.07 | $37.89 | 13,800 | — | — |
| 2006-02-27 | $31.09 | $39.17 | 8,850 | — | — |
| 2006-02-24 | $31.02 | $39.08 | 9,600 | — | — |
| 2006-02-23 | $31.57 | $39.77 | 3,300 | — | — |
| 2006-02-22 | $31.88 | $40.17 | 9,150 | — | — |
| 2006-02-21 | $31.49 | $39.67 | 36,150 | — | — |
| 2006-02-17 | $32.33 | $40.73 | 27,000 | — | — |
| 2006-02-16 | $32.61 | $41.08 | 21,300 | — | — |
| 2006-02-15 | $31.71 | $39.95 | 32,850 | — | — |
| 2006-02-14 | $30.85 | $38.86 | 43,350 | — | — |
| 2006-02-13 | $30.12 | $37.76 | 29,550 | — | — |
| 2006-02-10 | $30.19 | $37.86 | 25,800 | — | — |
| 2006-02-09 | $29.53 | $37.03 | 25,650 | — | — |
| 2006-02-08 | $30.04 | $37.66 | 21,600 | — | — |
| 2006-02-07 | $30.19 | $37.86 | 12,000 | — | — |
| 2006-02-06 | $30.31 | $38.00 | 10,500 | — | — |
| 2006-02-03 | $30.24 | $37.91 | 13,650 | — | — |
| 2006-02-02 | $30.00 | $37.61 | 30,300 | — | — |
| 2006-02-01 | $30.08 | $37.71 | 26,700 | — | — |
| 2006-01-31 | $30.13 | $37.77 | 51,600 | — | — |
| 2006-01-30 | $30.19 | $37.86 | 34,500 | — | — |
| 2006-01-27 | $30.65 | $38.43 | 38,550 | — | — |
| 2006-01-26 | $31.67 | $39.70 | 52,350 | — | — |
| 2006-01-25 | $32.05 | $40.19 | 12,150 | — | — |
| 2006-01-24 | $32.13 | $40.28 | 7,200 | — | — |
| 2006-01-23 | $31.17 | $39.08 | 6,000 | — | — |
| 2006-01-20 | $30.98 | $38.84 | 9,000 | — | — |
| 2006-01-19 | $31.23 | $39.16 | 9,450 | — | — |
| 2006-01-18 | $30.99 | $38.85 | 3,150 | — | — |
| 2006-01-17 | $31.23 | $39.16 | 9,150 | — | — |
| 2006-01-13 | $31.62 | $39.65 | 4,200 | — | — |
| 2006-01-12 | $31.75 | $39.80 | 5,850 | — | — |
| 2006-01-11 | $31.84 | $39.92 | 16,950 | — | — |
| 2006-01-10 | $32.09 | $40.24 | 5,700 | — | — |
| 2006-01-09 | $31.74 | $39.80 | 15,300 | — | — |
| 2006-01-06 | $31.99 | $40.10 | 16,050 | — | — |
| 2006-01-05 | $31.27 | $39.21 | 8,850 | — | — |
| 2006-01-04 | $30.91 | $38.75 | 15,750 | — | — |
| 2006-01-03 | $30.17 | $37.83 | 36,000 | — | — |