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
- 2004-10-28 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 | $28.02 | $28.02 | 276,000 | — | — |
| 2006-12-28 | $27.97 | $27.97 | 166,500 | — | — |
| 2006-12-27 | $28.22 | $28.22 | 397,500 | — | — |
| 2006-12-26 | $27.88 | $27.88 | 514,700 | — | — |
| 2006-12-22 | $26.30 | $26.30 | 145,500 | — | — |
| 2006-12-21 | $26.11 | $26.11 | 271,500 | — | — |
| 2006-12-20 | $26.32 | $26.32 | 344,600 | — | — |
| 2006-12-19 | $26.05 | $26.05 | 552,300 | — | — |
| 2006-12-18 | $26.59 | $26.59 | 472,900 | — | — |
| 2006-12-15 | $27.55 | $27.55 | 1,002,900 | — | — |
| 2006-12-14 | $28.77 | $28.77 | 253,900 | — | — |
| 2006-12-13 | $28.81 | $28.81 | 477,400 | — | — |
| 2006-12-12 | $28.65 | $28.65 | 243,100 | — | — |
| 2006-12-11 | $29.08 | $29.08 | 470,900 | — | — |
| 2006-12-08 | $29.85 | $29.85 | 202,200 | — | — |
| 2006-12-07 | $29.88 | $29.88 | 141,000 | — | — |
| 2006-12-06 | $30.21 | $30.21 | 214,800 | — | — |
| 2006-12-05 | $30.43 | $30.43 | 168,400 | — | — |
| 2006-12-04 | $30.46 | $30.46 | 125,700 | — | — |
| 2006-12-01 | $29.89 | $29.89 | 151,500 | — | — |
| 2006-11-30 | $30.58 | $30.58 | 224,900 | — | — |
| 2006-11-29 | $30.78 | $30.78 | 242,400 | — | — |
| 2006-11-28 | $30.37 | $30.37 | 527,600 | — | — |
| 2006-11-27 | $32.00 | $32.00 | 430,400 | — | — |
| 2006-11-24 | $30.98 | $30.98 | 187,200 | — | — |
| 2006-11-22 | $31.11 | $31.11 | 533,800 | — | — |
| 2006-11-21 | $30.50 | $30.50 | 135,900 | — | — |
| 2006-11-20 | $29.60 | $29.60 | 134,300 | — | — |
| 2006-11-17 | $29.75 | $29.75 | 156,200 | — | — |
| 2006-11-16 | $30.27 | $30.27 | 220,600 | — | — |
| 2006-11-15 | $29.90 | $29.90 | 156,900 | — | — |
| 2006-11-14 | $29.28 | $29.28 | 241,400 | — | — |
| 2006-11-13 | $28.99 | $28.99 | 134,200 | — | — |
| 2006-11-10 | $29.40 | $29.40 | 93,100 | — | — |
| 2006-11-09 | $29.45 | $29.45 | 122,400 | — | — |
| 2006-11-08 | $29.50 | $29.50 | 112,600 | — | — |
| 2006-11-07 | $29.43 | $29.43 | 239,200 | — | — |
| 2006-11-06 | $28.65 | $28.65 | 248,100 | — | — |
| 2006-11-03 | $27.55 | $27.55 | 282,700 | — | — |
| 2006-11-02 | $28.05 | $28.05 | 231,500 | — | — |
| 2006-11-01 | $28.32 | $28.32 | 265,900 | — | — |
| 2006-10-31 | $29.18 | $29.18 | 111,800 | — | — |
| 2006-10-30 | $29.40 | $29.40 | 246,000 | — | — |
| 2006-10-27 | $29.54 | $29.54 | 141,500 | — | — |
| 2006-10-26 | $29.41 | $29.41 | 268,100 | — | — |
| 2006-10-25 | $29.12 | $29.12 | 168,300 | — | — |
| 2006-10-24 | $28.97 | $28.97 | 402,500 | — | — |
| 2006-10-23 | $28.70 | $28.70 | 353,200 | — | — |
| 2006-10-20 | $27.49 | $27.49 | 686,600 | — | — |
| 2006-10-19 | $25.76 | $25.76 | 1,650,800 | — | — |
| 2006-10-18 | $26.52 | $26.52 | 389,000 | — | — |
| 2006-10-17 | $27.47 | $27.47 | 582,600 | — | — |
| 2006-10-16 | $26.17 | $26.17 | 235,500 | — | — |
| 2006-10-13 | $26.25 | $26.25 | 479,400 | — | — |
| 2006-10-12 | $25.63 | $25.63 | 522,400 | — | — |
| 2006-10-11 | $24.79 | $24.79 | 597,500 | — | — |
| 2006-10-10 | $24.18 | $24.18 | 609,300 | — | — |
| 2006-10-09 | $23.57 | $23.57 | 137,900 | — | — |
| 2006-10-06 | $23.30 | $23.30 | 370,900 | — | — |
| 2006-10-05 | $22.61 | $22.61 | 351,100 | — | — |
| 2006-10-04 | $22.46 | $22.46 | 260,600 | — | — |
| 2006-10-03 | $22.02 | $22.02 | 229,400 | — | — |
| 2006-10-02 | $22.00 | $22.00 | 375,700 | — | — |
| 2006-09-29 | $22.77 | $22.77 | 187,400 | — | — |
| 2006-09-28 | $23.33 | $23.33 | 108,400 | — | — |
| 2006-09-27 | $23.45 | $23.45 | 61,600 | — | — |
| 2006-09-26 | $23.55 | $23.55 | 79,500 | — | — |
| 2006-09-25 | $23.86 | $23.86 | 96,000 | — | — |
| 2006-09-22 | $23.53 | $23.53 | 89,600 | — | — |
| 2006-09-21 | $24.12 | $24.12 | 123,600 | — | — |
| 2006-09-20 | $23.97 | $23.97 | 167,800 | — | — |
| 2006-09-19 | $23.21 | $23.21 | 186,100 | — | — |
| 2006-09-18 | $23.76 | $23.76 | 166,000 | — | — |
| 2006-09-15 | $23.91 | $23.91 | 237,600 | — | — |
| 2006-09-14 | $23.15 | $23.15 | 67,600 | — | — |
| 2006-09-13 | $23.15 | $23.15 | 249,700 | — | — |
| 2006-09-12 | $23.14 | $23.14 | 393,200 | — | — |
| 2006-09-11 | $22.25 | $22.25 | 122,800 | — | — |
| 2006-09-08 | $21.83 | $21.83 | 91,700 | — | — |
| 2006-09-07 | $21.62 | $21.62 | 100,500 | — | — |
| 2006-09-06 | $21.54 | $21.54 | 211,900 | — | — |
| 2006-09-05 | $21.67 | $21.67 | 73,900 | — | — |
| 2006-09-01 | $21.64 | $21.64 | 106,300 | — | — |
| 2006-08-31 | $21.83 | $21.83 | 258,900 | — | — |
| 2006-08-30 | $21.97 | $21.97 | 204,200 | — | — |
| 2006-08-29 | $21.27 | $21.27 | 76,000 | — | — |
| 2006-08-28 | $21.01 | $21.01 | 113,300 | — | — |
| 2006-08-25 | $20.68 | $20.68 | 169,300 | — | — |
| 2006-08-24 | $20.69 | $20.69 | 110,500 | — | — |
| 2006-08-23 | $20.99 | $20.99 | 92,500 | — | — |
| 2006-08-22 | $21.47 | $21.47 | 250,000 | — | — |
| 2006-08-21 | $21.50 | $21.50 | 54,800 | — | — |
| 2006-08-18 | $22.00 | $22.00 | 75,100 | — | — |
| 2006-08-17 | $22.06 | $22.06 | 132,300 | — | — |
| 2006-08-16 | $21.93 | $21.93 | 97,800 | — | — |
| 2006-08-15 | $21.88 | $21.88 | 140,900 | — | — |
| 2006-08-14 | $21.26 | $21.26 | 119,500 | — | — |
| 2006-08-11 | $21.02 | $21.02 | 74,200 | — | — |
| 2006-08-10 | $21.28 | $21.28 | 81,900 | — | — |
| 2006-08-09 | $20.72 | $20.72 | 120,600 | — | — |
| 2006-08-08 | $21.61 | $21.61 | 221,000 | — | — |
| 2006-08-07 | $21.94 | $21.94 | 190,200 | — | — |
| 2006-08-04 | $21.72 | $21.72 | 179,600 | — | — |
| 2006-08-03 | $21.47 | $21.47 | 150,400 | — | — |
| 2006-08-02 | $21.01 | $21.01 | 134,600 | — | — |
| 2006-08-01 | $20.81 | $20.81 | 246,300 | — | — |
| 2006-07-31 | $21.08 | $21.08 | 196,400 | — | — |
| 2006-07-28 | $21.47 | $21.47 | 262,000 | — | — |
| 2006-07-27 | $20.72 | $20.72 | 898,800 | — | — |
| 2006-07-26 | $20.23 | $20.23 | 359,400 | — | — |
| 2006-07-25 | $20.79 | $20.79 | 187,700 | — | — |
| 2006-07-24 | $20.72 | $20.72 | 236,700 | — | — |
| 2006-07-21 | $20.26 | $20.26 | 210,600 | — | — |
| 2006-07-20 | $20.27 | $20.27 | 314,300 | — | — |
| 2006-07-19 | $20.35 | $20.35 | 139,900 | — | — |
| 2006-07-18 | $19.90 | $19.90 | 233,600 | — | — |
| 2006-07-17 | $20.00 | $20.00 | 429,000 | — | — |
| 2006-07-14 | $19.79 | $19.79 | 350,600 | — | — |
| 2006-07-13 | $20.00 | $20.00 | 567,300 | — | — |
| 2006-07-12 | $19.90 | $19.90 | 434,400 | — | — |
| 2006-07-11 | $20.90 | $20.90 | 304,000 | — | — |
| 2006-07-10 | $21.01 | $21.01 | 182,100 | — | — |
| 2006-07-07 | $20.90 | $20.90 | 217,500 | — | — |
| 2006-07-06 | $21.10 | $21.10 | 167,000 | — | — |
| 2006-07-05 | $21.22 | $21.22 | 123,900 | — | — |
| 2006-07-03 | $21.39 | $21.39 | 172,700 | — | — |
| 2006-06-30 | $21.51 | $21.51 | 412,300 | — | — |
| 2006-06-29 | $21.77 | $21.77 | 366,900 | — | — |
| 2006-06-28 | $21.50 | $21.50 | 377,400 | — | — |
| 2006-06-27 | $21.78 | $21.78 | 645,800 | — | — |
| 2006-06-26 | $21.31 | $21.31 | 1,424,500 | — | — |
| 2006-06-23 | $22.51 | $22.51 | 2,346,000 | — | — |
| 2006-06-22 | $27.00 | $27.00 | 945,700 | — | — |
| 2006-06-21 | $28.29 | $28.29 | 108,500 | — | — |
| 2006-06-20 | $28.04 | $28.04 | 159,000 | — | — |
| 2006-06-19 | $28.10 | $28.10 | 97,200 | — | — |
| 2006-06-16 | $28.08 | $28.08 | 207,600 | — | — |
| 2006-06-15 | $28.22 | $28.22 | 132,600 | — | — |
| 2006-06-14 | $27.55 | $27.55 | 184,000 | — | — |
| 2006-06-13 | $27.06 | $27.06 | 175,800 | — | — |
| 2006-06-12 | $26.68 | $26.68 | 78,500 | — | — |
| 2006-06-09 | $27.15 | $27.15 | 120,700 | — | — |
| 2006-06-08 | $27.33 | $27.33 | 206,800 | — | — |
| 2006-06-07 | $27.50 | $27.50 | 162,600 | — | — |
| 2006-06-06 | $28.13 | $28.13 | 111,500 | — | — |
| 2006-06-05 | $28.50 | $28.50 | 118,400 | — | — |
| 2006-06-02 | $29.58 | $29.58 | 196,200 | — | — |
| 2006-06-01 | $29.69 | $29.69 | 193,600 | — | — |
| 2006-05-31 | $29.70 | $29.70 | 194,300 | — | — |
| 2006-05-30 | $29.36 | $29.36 | 90,700 | — | — |
| 2006-05-26 | $30.29 | $30.29 | 43,900 | — | — |
| 2006-05-25 | $30.80 | $30.80 | 54,400 | — | — |
| 2006-05-24 | $30.56 | $30.56 | 103,600 | — | — |
| 2006-05-23 | $30.56 | $30.56 | 83,400 | — | — |
| 2006-05-22 | $30.63 | $30.63 | 83,900 | — | — |
| 2006-05-19 | $30.51 | $30.51 | 116,700 | — | — |
| 2006-05-18 | $30.08 | $30.08 | 71,300 | — | — |
| 2006-05-17 | $30.00 | $30.00 | 213,300 | — | — |
| 2006-05-16 | $30.87 | $30.87 | 78,400 | — | — |
| 2006-05-15 | $31.37 | $31.37 | 123,900 | — | — |
| 2006-05-12 | $31.05 | $31.05 | 136,500 | — | — |
| 2006-05-11 | $31.01 | $31.01 | 120,200 | — | — |
| 2006-05-10 | $31.60 | $31.60 | 55,400 | — | — |
| 2006-05-09 | $31.75 | $31.75 | 111,700 | — | — |
| 2006-05-08 | $31.98 | $31.98 | 120,400 | — | — |
| 2006-05-05 | $31.75 | $31.75 | 178,700 | — | — |
| 2006-05-04 | $31.03 | $31.03 | 171,600 | — | — |
| 2006-05-03 | $30.89 | $30.89 | 265,800 | — | — |
| 2006-05-02 | $30.07 | $30.07 | 273,800 | — | — |
| 2006-05-01 | $30.43 | $30.43 | 279,400 | — | — |
| 2006-04-28 | $32.30 | $32.30 | 199,700 | — | — |
| 2006-04-27 | $32.21 | $32.21 | 369,200 | — | — |
| 2006-04-26 | $30.60 | $30.60 | 166,700 | — | — |
| 2006-04-25 | $30.53 | $30.53 | 91,100 | — | — |
| 2006-04-24 | $30.76 | $30.76 | 93,200 | — | — |
| 2006-04-21 | $31.20 | $31.20 | 108,900 | — | — |
| 2006-04-20 | $31.51 | $31.51 | 74,500 | — | — |
| 2006-04-19 | $31.02 | $31.02 | 79,100 | — | — |
| 2006-04-18 | $31.08 | $31.08 | 152,400 | — | — |
| 2006-04-17 | $29.80 | $29.80 | 231,500 | — | — |
| 2006-04-13 | $30.08 | $30.08 | 64,500 | — | — |
| 2006-04-12 | $29.96 | $29.96 | 63,700 | — | — |
| 2006-04-11 | $29.57 | $29.57 | 105,100 | — | — |
| 2006-04-10 | $30.00 | $30.00 | 337,700 | — | — |
| 2006-04-07 | $28.85 | $28.85 | 112,000 | — | — |
| 2006-04-06 | $28.84 | $28.84 | 60,100 | — | — |
| 2006-04-05 | $28.48 | $28.48 | 121,700 | — | — |
| 2006-04-04 | $28.67 | $28.67 | 293,600 | — | — |
| 2006-04-03 | $28.32 | $28.32 | 690,600 | — | — |
| 2006-03-31 | $30.65 | $30.65 | 138,500 | — | — |
| 2006-03-30 | $30.86 | $30.86 | 103,000 | — | — |
| 2006-03-29 | $31.04 | $31.04 | 130,400 | — | — |
| 2006-03-28 | $30.98 | $30.98 | 225,900 | — | — |
| 2006-03-27 | $29.97 | $29.97 | 156,400 | — | — |
| 2006-03-24 | $29.37 | $29.37 | 204,700 | — | — |
| 2006-03-23 | $29.35 | $29.35 | 246,900 | — | — |
| 2006-03-22 | $28.72 | $28.72 | 117,900 | — | — |
| 2006-03-21 | $28.51 | $28.51 | 119,300 | — | — |
| 2006-03-20 | $28.22 | $28.22 | 144,100 | — | — |
| 2006-03-17 | $28.37 | $28.37 | 264,400 | — | — |
| 2006-03-16 | $27.75 | $27.75 | 135,300 | — | — |
| 2006-03-15 | $26.99 | $26.99 | 109,600 | — | — |
| 2006-03-14 | $26.89 | $26.89 | 335,400 | — | — |
| 2006-03-13 | $27.41 | $27.41 | 102,100 | — | — |
| 2006-03-10 | $27.21 | $27.21 | 217,400 | — | — |
| 2006-03-09 | $27.45 | $27.45 | 389,900 | — | — |
| 2006-03-08 | $27.80 | $27.80 | 289,700 | — | — |
| 2006-03-07 | $28.23 | $28.23 | 144,500 | — | — |
| 2006-03-06 | $28.58 | $28.58 | 451,400 | — | — |
| 2006-03-03 | $28.58 | $28.58 | 951,000 | — | — |
| 2006-03-02 | $27.86 | $27.86 | 222,800 | — | — |
| 2006-03-01 | $28.88 | $28.88 | 168,800 | — | — |
| 2006-02-28 | $28.93 | $28.93 | 191,400 | — | — |
| 2006-02-27 | $28.59 | $28.59 | 197,900 | — | — |
| 2006-02-24 | $28.36 | $28.36 | 71,200 | — | — |
| 2006-02-23 | $28.62 | $28.62 | 180,200 | — | — |
| 2006-02-22 | $28.70 | $28.70 | 290,300 | — | — |
| 2006-02-21 | $27.75 | $27.75 | 596,200 | — | — |
| 2006-02-17 | $28.20 | $28.20 | 830,500 | — | — |
| 2006-02-16 | $29.30 | $29.30 | 499,300 | — | — |
| 2006-02-15 | $30.13 | $30.13 | 343,600 | — | — |
| 2006-02-14 | $30.30 | $30.30 | 241,600 | — | — |
| 2006-02-13 | $31.15 | $31.15 | 109,400 | — | — |
| 2006-02-10 | $32.00 | $32.00 | 159,900 | — | — |
| 2006-02-09 | $31.26 | $31.26 | 237,000 | — | — |
| 2006-02-08 | $31.65 | $31.65 | 99,000 | — | — |
| 2006-02-07 | $31.61 | $31.61 | 144,500 | — | — |
| 2006-02-06 | $30.81 | $30.81 | 134,900 | — | — |
| 2006-02-03 | $30.04 | $30.04 | 217,500 | — | — |
| 2006-02-02 | $31.20 | $31.20 | 193,800 | — | — |
| 2006-02-01 | $32.27 | $32.27 | 109,100 | — | — |
| 2006-01-31 | $32.35 | $32.35 | 316,500 | — | — |
| 2006-01-30 | $30.75 | $30.75 | 99,500 | — | — |
| 2006-01-27 | $31.32 | $31.32 | 266,600 | — | — |
| 2006-01-26 | $30.17 | $30.17 | 140,000 | — | — |
| 2006-01-25 | $28.96 | $28.96 | 163,000 | — | — |
| 2006-01-24 | $29.14 | $29.14 | 119,200 | — | — |
| 2006-01-23 | $28.40 | $28.40 | 85,300 | — | — |
| 2006-01-20 | $28.41 | $28.41 | 116,900 | — | — |
| 2006-01-19 | $28.67 | $28.67 | 161,500 | — | — |
| 2006-01-18 | $28.55 | $28.55 | 131,800 | — | — |
| 2006-01-17 | $28.50 | $28.50 | 91,500 | — | — |
| 2006-01-13 | $28.95 | $28.95 | 67,300 | — | — |
| 2006-01-12 | $29.10 | $29.10 | 87,800 | — | — |
| 2006-01-11 | $29.70 | $29.70 | 116,200 | — | — |
| 2006-01-10 | $29.72 | $29.72 | 89,500 | — | — |
| 2006-01-09 | $29.42 | $29.42 | 72,100 | — | — |
| 2006-01-06 | $29.21 | $29.21 | 102,000 | — | — |
| 2006-01-05 | $29.70 | $29.70 | 273,800 | — | — |
| 2006-01-04 | $30.21 | $30.21 | 290,200 | — | — |
| 2006-01-03 | $29.55 | $29.55 | 732,100 | — | — |