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
- 2005-05-26 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 | $29.58 | $33.83 | 28,800 | — | — |
| 2006-12-28 | $29.36 | $33.58 | 29,200 | — | — |
| 2006-12-27 | $28.89 | $33.05 | 19,500 | — | — |
| 2006-12-26 | $28.76 | $32.90 | 22,200 | — | — |
| 2006-12-22 | $28.58 | $32.69 | 29,600 | — | — |
| 2006-12-21 | $29.01 | $33.18 | 55,000 | — | — |
| 2006-12-20 | $29.41 | $33.64 | 30,700 | — | — |
| 2006-12-19 | $28.83 | $32.98 | 39,100 | — | — |
| 2006-12-18 | $28.60 | $32.71 | 64,900 | — | — |
| 2006-12-15 | $28.62 | $32.74 | 40,900 | — | — |
| 2006-12-14 | $28.54 | $32.65 | 55,100 | — | — |
| 2006-12-13 | $28.62 | $32.74 | 53,600 | — | — |
| 2006-12-12 | $28.71 | $32.84 | 30,800 | — | — |
| 2006-12-11 | $28.60 | $32.71 | 51,600 | — | — |
| 2006-12-08 | $28.38 | $32.46 | 31,100 | — | — |
| 2006-12-07 | $28.18 | $32.23 | 29,400 | — | — |
| 2006-12-06 | $28.32 | $32.39 | 51,700 | — | — |
| 2006-12-05 | $28.89 | $33.05 | 42,500 | — | — |
| 2006-12-04 | $29.20 | $33.40 | 54,600 | — | — |
| 2006-12-01 | $28.90 | $33.06 | 47,800 | — | — |
| 2006-11-30 | $28.35 | $32.43 | 39,900 | — | — |
| 2006-11-29 | $28.06 | $32.10 | 45,400 | — | — |
| 2006-11-28 | $27.94 | $31.96 | 50,800 | — | — |
| 2006-11-27 | $27.82 | $31.82 | 60,700 | — | — |
| 2006-11-24 | $28.00 | $32.03 | 20,100 | — | — |
| 2006-11-22 | $27.51 | $31.47 | 49,300 | — | — |
| 2006-11-21 | $27.30 | $31.23 | 44,600 | — | — |
| 2006-11-20 | $27.12 | $31.02 | 57,100 | — | — |
| 2006-11-17 | $27.13 | $31.03 | 36,300 | — | — |
| 2006-11-16 | $26.92 | $30.79 | 64,800 | — | — |
| 2006-11-15 | $26.90 | $30.77 | 44,500 | — | — |
| 2006-11-14 | $26.90 | $30.77 | 83,000 | — | — |
| 2006-11-13 | $27.10 | $31.00 | 74,800 | — | — |
| 2006-11-10 | $27.94 | $31.31 | 25,300 | — | — |
| 2006-11-09 | $28.01 | $31.39 | 53,800 | — | — |
| 2006-11-08 | $28.18 | $31.58 | 44,700 | — | — |
| 2006-11-07 | $27.98 | $31.35 | 44,100 | — | — |
| 2006-11-06 | $28.24 | $31.64 | 32,000 | — | — |
| 2006-11-03 | $27.77 | $31.12 | 45,400 | — | — |
| 2006-11-02 | $27.59 | $30.92 | 56,200 | — | — |
| 2006-11-01 | $27.60 | $30.93 | 48,600 | — | — |
| 2006-10-31 | $27.61 | $30.94 | 50,700 | — | — |
| 2006-10-30 | $27.71 | $31.05 | 40,900 | — | — |
| 2006-10-27 | $27.84 | $31.20 | 66,300 | — | — |
| 2006-10-26 | $27.88 | $31.24 | 62,100 | — | — |
| 2006-10-25 | $27.64 | $30.97 | 59,000 | — | — |
| 2006-10-24 | $27.58 | $30.90 | 65,600 | — | — |
| 2006-10-23 | $27.50 | $30.82 | 60,200 | — | — |
| 2006-10-20 | $27.08 | $30.34 | 49,600 | — | — |
| 2006-10-19 | $27.07 | $30.33 | 39,900 | — | — |
| 2006-10-18 | $27.30 | $30.59 | 117,500 | — | — |
| 2006-10-17 | $27.22 | $30.50 | 76,400 | — | — |
| 2006-10-16 | $27.35 | $30.65 | 51,000 | — | — |
| 2006-10-13 | $26.97 | $30.22 | 24,700 | — | — |
| 2006-10-12 | $26.55 | $29.75 | 45,700 | — | — |
| 2006-10-11 | $26.55 | $29.75 | 28,600 | — | — |
| 2006-10-10 | $26.63 | $29.84 | 30,700 | — | — |
| 2006-10-09 | $26.64 | $29.85 | 35,300 | — | — |
| 2006-10-06 | $26.66 | $29.87 | 35,500 | — | — |
| 2006-10-05 | $26.82 | $30.05 | 56,900 | — | — |
| 2006-10-04 | $26.98 | $30.23 | 40,200 | — | — |
| 2006-10-03 | $26.60 | $29.81 | 51,000 | — | — |
| 2006-10-02 | $26.41 | $29.59 | 27,500 | — | — |
| 2006-09-29 | $26.36 | $29.54 | 23,700 | — | — |
| 2006-09-28 | $26.15 | $29.30 | 48,600 | — | — |
| 2006-09-27 | $26.05 | $29.19 | 60,700 | — | — |
| 2006-09-26 | $25.96 | $29.09 | 57,200 | — | — |
| 2006-09-25 | $26.09 | $29.24 | 37,500 | — | — |
| 2006-09-22 | $26.10 | $29.25 | 48,600 | — | — |
| 2006-09-21 | $26.15 | $29.30 | 46,900 | — | — |
| 2006-09-20 | $26.06 | $29.20 | 50,900 | — | — |
| 2006-09-19 | $26.19 | $29.35 | 39,400 | — | — |
| 2006-09-18 | $25.98 | $29.11 | 63,300 | — | — |
| 2006-09-15 | $25.94 | $29.07 | 31,800 | — | — |
| 2006-09-14 | $25.82 | $28.93 | 46,400 | — | — |
| 2006-09-13 | $25.98 | $29.11 | 47,600 | — | — |
| 2006-09-12 | $26.05 | $29.19 | 49,000 | — | — |
| 2006-09-11 | $26.11 | $29.26 | 71,000 | — | — |
| 2006-09-08 | $26.18 | $29.34 | 35,800 | — | — |
| 2006-09-07 | $25.92 | $29.04 | 38,000 | — | — |
| 2006-09-06 | $26.10 | $29.25 | 68,400 | — | — |
| 2006-09-05 | $26.68 | $29.90 | 58,400 | — | — |
| 2006-09-01 | $26.93 | $30.18 | 43,100 | — | — |
| 2006-08-31 | $26.69 | $29.91 | 66,100 | — | — |
| 2006-08-30 | $26.61 | $29.82 | 41,200 | — | — |
| 2006-08-29 | $26.11 | $29.26 | 42,300 | — | — |
| 2006-08-28 | $25.96 | $29.09 | 64,500 | — | — |
| 2006-08-25 | $26.00 | $29.13 | 31,100 | — | — |
| 2006-08-24 | $26.03 | $29.17 | 40,200 | — | — |
| 2006-08-23 | $25.94 | $29.07 | 51,200 | — | — |
| 2006-08-22 | $25.89 | $29.01 | 41,500 | — | — |
| 2006-08-21 | $26.00 | $29.13 | 40,000 | — | — |
| 2006-08-18 | $26.13 | $29.28 | 35,600 | — | — |
| 2006-08-17 | $25.95 | $29.08 | 23,000 | — | — |
| 2006-08-16 | $25.90 | $29.02 | 36,700 | — | — |
| 2006-08-15 | $25.93 | $29.06 | 39,200 | — | — |
| 2006-08-14 | $25.63 | $28.72 | 44,400 | — | — |
| 2006-08-11 | $25.82 | $28.93 | 23,600 | — | — |
| 2006-08-10 | $26.29 | $28.82 | 33,000 | — | — |
| 2006-08-09 | $26.30 | $28.83 | 40,100 | — | — |
| 2006-08-08 | $26.15 | $28.67 | 27,800 | — | — |
| 2006-08-07 | $25.96 | $28.46 | 34,700 | — | — |
| 2006-08-04 | $26.18 | $28.70 | 50,200 | — | — |
| 2006-08-03 | $26.11 | $28.62 | 39,600 | — | — |
| 2006-08-02 | $25.68 | $28.15 | 32,500 | — | — |
| 2006-08-01 | $25.44 | $27.89 | 49,200 | — | — |
| 2006-07-31 | $25.57 | $28.03 | 47,400 | — | — |
| 2006-07-28 | $25.16 | $27.58 | 50,500 | — | — |
| 2006-07-27 | $24.89 | $27.29 | 30,400 | — | — |
| 2006-07-26 | $25.02 | $27.43 | 38,800 | — | — |
| 2006-07-25 | $24.70 | $27.08 | 35,600 | — | — |
| 2006-07-24 | $24.46 | $26.82 | 41,200 | — | — |
| 2006-07-21 | $24.73 | $27.11 | 31,400 | — | — |
| 2006-07-20 | $24.63 | $27.00 | 47,300 | — | — |
| 2006-07-19 | $24.92 | $27.32 | 44,000 | — | — |
| 2006-07-18 | $24.82 | $27.21 | 35,900 | — | — |
| 2006-07-17 | $24.70 | $27.08 | 20,700 | — | — |
| 2006-07-14 | $24.67 | $27.05 | 34,300 | — | — |
| 2006-07-13 | $24.78 | $27.17 | 36,700 | — | — |
| 2006-07-12 | $25.10 | $27.52 | 39,400 | — | — |
| 2006-07-11 | $25.40 | $27.85 | 29,000 | — | — |
| 2006-07-10 | $25.30 | $27.74 | 15,800 | — | — |
| 2006-07-07 | $25.35 | $27.79 | 20,100 | — | — |
| 2006-07-06 | $25.26 | $27.69 | 22,600 | — | — |
| 2006-07-05 | $25.10 | $27.52 | 13,300 | — | — |
| 2006-07-03 | $25.10 | $27.52 | 14,600 | — | — |
| 2006-06-30 | $24.92 | $27.32 | 23,900 | — | — |
| 2006-06-29 | $25.09 | $27.51 | 32,800 | — | — |
| 2006-06-28 | $23.95 | $26.26 | 22,300 | — | — |
| 2006-06-27 | $23.89 | $26.19 | 35,200 | — | — |
| 2006-06-26 | $23.90 | $26.20 | 48,400 | — | — |
| 2006-06-23 | $24.29 | $26.63 | 19,800 | — | — |
| 2006-06-22 | $24.28 | $26.62 | 30,900 | — | — |
| 2006-06-21 | $24.50 | $26.86 | 22,200 | — | — |
| 2006-06-20 | $24.22 | $26.55 | 21,600 | — | — |
| 2006-06-19 | $24.34 | $26.68 | 37,500 | — | — |
| 2006-06-16 | $24.16 | $26.49 | 24,300 | — | — |
| 2006-06-15 | $23.90 | $26.20 | 38,600 | — | — |
| 2006-06-14 | $23.60 | $25.87 | 41,600 | — | — |
| 2006-06-13 | $23.90 | $26.20 | 46,300 | — | — |
| 2006-06-12 | $24.90 | $27.30 | 53,600 | — | — |
| 2006-06-09 | $24.62 | $26.99 | 29,600 | — | — |
| 2006-06-08 | $24.58 | $26.95 | 46,800 | — | — |
| 2006-06-07 | $25.18 | $27.60 | 41,600 | — | — |
| 2006-06-06 | $25.09 | $27.51 | 39,900 | — | — |
| 2006-06-05 | $25.24 | $27.67 | 32,800 | — | — |
| 2006-06-02 | $25.54 | $28.00 | 54,100 | — | — |
| 2006-06-01 | $25.21 | $27.64 | 41,600 | — | — |
| 2006-05-31 | $24.52 | $26.88 | 35,500 | — | — |
| 2006-05-30 | $24.24 | $26.57 | 30,400 | — | — |
| 2006-05-26 | $24.14 | $26.46 | 37,800 | — | — |
| 2006-05-25 | $23.74 | $26.03 | 40,700 | — | — |
| 2006-05-24 | $23.55 | $25.82 | 53,000 | — | — |
| 2006-05-23 | $23.82 | $26.11 | 67,200 | — | — |
| 2006-05-22 | $23.72 | $26.00 | 45,200 | — | — |
| 2006-05-19 | $23.93 | $26.23 | 88,700 | — | — |
| 2006-05-18 | $23.75 | $26.04 | 134,100 | — | — |
| 2006-05-17 | $24.60 | $26.97 | 97,100 | — | — |
| 2006-05-16 | $25.55 | $28.01 | 29,300 | — | — |
| 2006-05-15 | $25.60 | $28.07 | 30,700 | — | — |
| 2006-05-12 | $25.66 | $28.13 | 41,100 | — | — |
| 2006-05-11 | $26.15 | $28.67 | 48,200 | — | — |
| 2006-05-10 | $26.69 | $28.64 | 84,300 | — | — |
| 2006-05-09 | $26.88 | $28.84 | 60,400 | — | — |
| 2006-05-08 | $26.75 | $28.70 | 52,400 | — | — |
| 2006-05-05 | $26.40 | $28.33 | 31,400 | — | — |
| 2006-05-04 | $26.06 | $27.96 | 28,800 | — | — |
| 2006-05-03 | $25.98 | $27.87 | 31,200 | — | — |
| 2006-05-02 | $26.06 | $27.96 | 39,600 | — | — |
| 2006-05-01 | $25.96 | $27.85 | 49,000 | — | — |
| 2006-04-28 | $25.78 | $27.66 | 36,200 | — | — |
| 2006-04-27 | $26.00 | $27.90 | 45,200 | — | — |
| 2006-04-26 | $25.90 | $27.79 | 38,600 | — | — |
| 2006-04-25 | $25.82 | $27.70 | 56,200 | — | — |
| 2006-04-24 | $25.80 | $27.68 | 47,900 | — | — |
| 2006-04-21 | $25.65 | $27.52 | 43,500 | — | — |
| 2006-04-20 | $25.26 | $27.10 | 64,200 | — | — |
| 2006-04-19 | $25.30 | $27.14 | 29,500 | — | — |
| 2006-04-18 | $25.28 | $27.12 | 45,000 | — | — |
| 2006-04-17 | $25.17 | $27.01 | 25,900 | — | — |
| 2006-04-13 | $25.18 | $27.02 | 33,000 | — | — |
| 2006-04-12 | $25.07 | $26.90 | 33,200 | — | — |
| 2006-04-11 | $24.97 | $26.79 | 64,800 | — | — |
| 2006-04-10 | $25.53 | $27.39 | 44,900 | — | — |
| 2006-04-07 | $25.94 | $27.83 | 29,400 | — | — |
| 2006-04-06 | $25.81 | $27.69 | 32,600 | — | — |
| 2006-04-05 | $25.83 | $27.71 | 50,000 | — | — |
| 2006-04-04 | $25.95 | $27.84 | 36,600 | — | — |
| 2006-04-03 | $25.79 | $27.67 | 48,000 | — | — |
| 2006-03-31 | $25.46 | $27.32 | 46,800 | — | — |
| 2006-03-30 | $25.57 | $27.43 | 54,800 | — | — |
| 2006-03-29 | $25.45 | $27.31 | 49,100 | — | — |
| 2006-03-28 | $25.11 | $26.94 | 42,200 | — | — |
| 2006-03-27 | $25.22 | $27.06 | 33,100 | — | — |
| 2006-03-24 | $25.33 | $27.18 | 43,100 | — | — |
| 2006-03-23 | $25.20 | $27.04 | 33,800 | — | — |
| 2006-03-22 | $25.20 | $27.04 | 52,400 | — | — |
| 2006-03-21 | $25.25 | $27.09 | 32,100 | — | — |
| 2006-03-20 | $25.13 | $26.96 | 59,400 | — | — |
| 2006-03-17 | $24.98 | $26.80 | 47,800 | — | — |
| 2006-03-16 | $24.95 | $26.77 | 42,000 | — | — |
| 2006-03-15 | $24.84 | $26.65 | 63,700 | — | — |
| 2006-03-14 | $25.19 | $27.03 | 50,200 | — | — |
| 2006-03-13 | $25.24 | $27.08 | 54,300 | — | — |
| 2006-03-10 | $25.30 | $27.14 | 76,200 | — | — |
| 2006-03-09 | $25.19 | $27.03 | 84,800 | — | — |
| 2006-03-08 | $25.29 | $27.13 | 84,800 | — | — |
| 2006-03-07 | $25.11 | $26.94 | 42,600 | — | — |
| 2006-03-06 | $25.19 | $27.03 | 39,200 | — | — |
| 2006-03-03 | $25.21 | $27.05 | 41,800 | — | — |
| 2006-03-02 | $25.28 | $27.12 | 97,200 | — | — |
| 2006-03-01 | $25.20 | $27.04 | 32,500 | — | — |
| 2006-02-28 | $24.95 | $26.77 | 64,800 | — | — |
| 2006-02-27 | $24.91 | $26.73 | 44,200 | — | — |
| 2006-02-24 | $24.65 | $26.45 | 33,600 | — | — |
| 2006-02-23 | $24.42 | $26.20 | 53,400 | — | — |
| 2006-02-22 | $24.52 | $26.31 | 76,500 | — | — |
| 2006-02-21 | $24.74 | $26.54 | 70,600 | — | — |
| 2006-02-17 | $24.63 | $26.43 | 49,800 | — | — |
| 2006-02-16 | $24.75 | $26.55 | 56,900 | — | — |
| 2006-02-15 | $24.55 | $26.34 | 42,400 | — | — |
| 2006-02-14 | $24.45 | $26.23 | 57,000 | — | — |
| 2006-02-13 | $24.70 | $26.50 | 53,100 | — | — |
| 2006-02-10 | $25.05 | $26.27 | 54,100 | — | — |
| 2006-02-09 | $25.09 | $26.31 | 59,300 | — | — |
| 2006-02-08 | $24.98 | $26.19 | 67,700 | — | — |
| 2006-02-07 | $25.07 | $26.29 | 47,200 | — | — |
| 2006-02-06 | $25.04 | $26.26 | 78,400 | — | — |
| 2006-02-03 | $24.97 | $26.18 | 76,300 | — | — |
| 2006-02-02 | $24.96 | $26.17 | 69,500 | — | — |
| 2006-02-01 | $25.06 | $26.28 | 81,600 | — | — |
| 2006-01-31 | $24.99 | $26.20 | 61,800 | — | — |
| 2006-01-30 | $24.81 | $26.01 | 82,700 | — | — |
| 2006-01-27 | $24.80 | $26.00 | 63,500 | — | — |
| 2006-01-26 | $24.41 | $25.60 | 53,100 | — | — |
| 2006-01-25 | $24.30 | $25.48 | 34,900 | — | — |
| 2006-01-24 | $24.38 | $25.56 | 64,100 | — | — |
| 2006-01-23 | $24.51 | $25.70 | 70,800 | — | — |
| 2006-01-20 | $24.50 | $25.69 | 58,900 | — | — |
| 2006-01-19 | $24.56 | $25.75 | 46,300 | — | — |
| 2006-01-18 | $24.32 | $25.50 | 48,900 | — | — |
| 2006-01-17 | $24.33 | $25.51 | 57,300 | — | — |
| 2006-01-13 | $24.34 | $25.52 | 25,400 | — | — |
| 2006-01-12 | $24.26 | $25.44 | 30,700 | — | — |
| 2006-01-11 | $24.57 | $25.76 | 68,100 | — | — |
| 2006-01-10 | $24.24 | $25.42 | 85,300 | — | — |
| 2006-01-09 | $24.13 | $25.30 | 73,700 | — | — |
| 2006-01-06 | $24.17 | $25.34 | 57,000 | — | — |
| 2006-01-05 | $23.85 | $25.01 | 34,800 | — | — |
| 2006-01-04 | $23.60 | $24.75 | 57,300 | — | — |
| 2006-01-03 | $23.44 | $24.58 | 46,300 | — | — |