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
- 1989-01-05 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 | $28.10 | $28.37 | 179,900 | — | — |
| 2006-12-28 | $28.56 | $28.84 | 166,800 | — | — |
| 2006-12-27 | $29.04 | $29.32 | 217,100 | — | — |
| 2006-12-26 | $28.09 | $28.36 | 121,500 | — | — |
| 2006-12-22 | $27.89 | $28.16 | 124,500 | — | — |
| 2006-12-21 | $28.10 | $28.37 | 290,300 | — | — |
| 2006-12-20 | $28.40 | $28.67 | 420,800 | — | — |
| 2006-12-19 | $28.56 | $28.84 | 180,300 | — | — |
| 2006-12-18 | $28.28 | $28.55 | 229,000 | — | — |
| 2006-12-15 | $28.93 | $29.21 | 292,300 | — | — |
| 2006-12-14 | $28.70 | $28.98 | 214,500 | — | — |
| 2006-12-13 | $28.38 | $28.65 | 226,500 | — | — |
| 2006-12-12 | $28.35 | $28.62 | 311,200 | — | — |
| 2006-12-11 | $28.92 | $29.20 | 358,600 | — | — |
| 2006-12-08 | $29.54 | $29.82 | 361,600 | — | — |
| 2006-12-07 | $29.41 | $29.69 | 314,500 | — | — |
| 2006-12-06 | $29.26 | $29.54 | 401,200 | — | — |
| 2006-12-05 | $28.79 | $29.07 | 361,600 | — | — |
| 2006-12-04 | $28.82 | $29.10 | 511,000 | — | — |
| 2006-12-01 | $28.35 | $28.62 | 884,500 | — | — |
| 2006-11-30 | $28.80 | $29.08 | 378,500 | — | — |
| 2006-11-29 | $29.00 | $29.28 | 368,000 | — | — |
| 2006-11-28 | $29.21 | $29.49 | 382,900 | — | — |
| 2006-11-27 | $29.22 | $29.50 | 590,500 | — | — |
| 2006-11-24 | $30.20 | $30.49 | 52,600 | — | — |
| 2006-11-22 | $30.25 | $30.54 | 140,500 | — | — |
| 2006-11-21 | $30.27 | $30.56 | 247,500 | — | — |
| 2006-11-20 | $29.89 | $30.18 | 248,600 | — | — |
| 2006-11-17 | $30.06 | $30.35 | 399,200 | — | — |
| 2006-11-16 | $29.66 | $29.95 | 310,300 | — | — |
| 2006-11-15 | $30.07 | $30.36 | 342,400 | — | — |
| 2006-11-14 | $30.17 | $30.46 | 333,000 | — | — |
| 2006-11-13 | $30.18 | $30.47 | 255,600 | — | — |
| 2006-11-10 | $30.13 | $30.42 | 460,100 | — | — |
| 2006-11-09 | $30.08 | $30.37 | 415,000 | — | — |
| 2006-11-08 | $30.43 | $30.72 | 617,800 | — | — |
| 2006-11-07 | $29.74 | $30.03 | 1,026,200 | — | — |
| 2006-11-06 | $30.21 | $30.50 | 326,200 | — | — |
| 2006-11-03 | $29.99 | $30.28 | 492,900 | — | — |
| 2006-11-02 | $30.04 | $30.33 | 1,391,200 | — | — |
| 2006-11-01 | $32.00 | $32.31 | 838,700 | — | — |
| 2006-10-31 | $32.24 | $32.55 | 479,800 | — | — |
| 2006-10-30 | $32.57 | $32.88 | 372,100 | — | — |
| 2006-10-27 | $32.50 | $32.81 | 612,900 | — | — |
| 2006-10-26 | $32.98 | $33.30 | 873,400 | — | — |
| 2006-10-25 | $31.67 | $31.98 | 301,400 | — | — |
| 2006-10-24 | $31.39 | $31.69 | 417,700 | — | — |
| 2006-10-23 | $30.90 | $31.20 | 375,300 | — | — |
| 2006-10-20 | $30.93 | $31.23 | 418,400 | — | — |
| 2006-10-19 | $31.72 | $32.03 | 489,100 | — | — |
| 2006-10-18 | $31.45 | $31.75 | 584,500 | — | — |
| 2006-10-17 | $31.60 | $31.90 | 487,800 | — | — |
| 2006-10-16 | $32.13 | $32.44 | 509,700 | — | — |
| 2006-10-13 | $31.37 | $31.67 | 474,700 | — | — |
| 2006-10-12 | $30.90 | $31.20 | 351,600 | — | — |
| 2006-10-11 | $30.24 | $30.53 | 571,600 | — | — |
| 2006-10-10 | $30.77 | $31.07 | 288,600 | — | — |
| 2006-10-09 | $30.55 | $30.84 | 528,100 | — | — |
| 2006-10-06 | $30.43 | $30.72 | 862,500 | — | — |
| 2006-10-05 | $29.49 | $29.77 | 1,054,200 | — | — |
| 2006-10-04 | $29.41 | $29.69 | 1,769,000 | — | — |
| 2006-10-03 | $30.57 | $30.86 | 622,500 | — | — |
| 2006-10-02 | $31.86 | $32.17 | 414,700 | — | — |
| 2006-09-29 | $32.42 | $32.73 | 250,000 | — | — |
| 2006-09-28 | $32.82 | $33.14 | 303,500 | — | — |
| 2006-09-27 | $33.29 | $33.61 | 358,500 | — | — |
| 2006-09-26 | $33.74 | $34.07 | 602,300 | — | — |
| 2006-09-25 | $32.53 | $32.84 | 766,700 | — | — |
| 2006-09-22 | $32.83 | $33.15 | 749,100 | — | — |
| 2006-09-21 | $34.39 | $34.72 | 416,200 | — | — |
| 2006-09-20 | $35.11 | $35.45 | 377,800 | — | — |
| 2006-09-19 | $35.31 | $35.65 | 559,300 | — | — |
| 2006-09-18 | $35.64 | $35.98 | 422,100 | — | — |
| 2006-09-15 | $35.10 | $35.44 | 661,200 | — | — |
| 2006-09-14 | $36.08 | $36.43 | 462,200 | — | — |
| 2006-09-13 | $35.99 | $36.34 | 603,400 | — | — |
| 2006-09-12 | $35.58 | $35.92 | 1,133,600 | — | — |
| 2006-09-11 | $33.57 | $33.89 | 745,200 | — | — |
| 2006-09-08 | $35.34 | $35.68 | 465,900 | — | — |
| 2006-09-07 | $35.68 | $36.02 | 659,100 | — | — |
| 2006-09-06 | $37.31 | $37.67 | 807,600 | — | — |
| 2006-09-05 | $37.36 | $37.72 | 727,300 | — | — |
| 2006-09-01 | $36.13 | $36.48 | 479,300 | — | — |
| 2006-08-31 | $36.57 | $36.92 | 731,000 | — | — |
| 2006-08-30 | $36.42 | $36.77 | 1,285,500 | — | — |
| 2006-08-29 | $34.81 | $35.15 | 584,200 | — | — |
| 2006-08-28 | $34.03 | $34.36 | 477,600 | — | — |
| 2006-08-25 | $33.38 | $33.70 | 353,600 | — | — |
| 2006-08-24 | $32.88 | $33.20 | 339,100 | — | — |
| 2006-08-23 | $32.94 | $33.26 | 518,100 | — | — |
| 2006-08-22 | $33.56 | $33.88 | 1,274,500 | — | — |
| 2006-08-21 | $31.44 | $31.74 | 276,900 | — | — |
| 2006-08-18 | $32.00 | $32.31 | 307,900 | — | — |
| 2006-08-17 | $31.89 | $32.20 | 406,000 | — | — |
| 2006-08-16 | $32.00 | $32.31 | 438,300 | — | — |
| 2006-08-15 | $31.34 | $31.64 | 402,600 | — | — |
| 2006-08-14 | $30.34 | $30.63 | 312,000 | — | — |
| 2006-08-11 | $30.90 | $31.20 | 277,000 | — | — |
| 2006-08-10 | $31.27 | $31.57 | 398,000 | — | — |
| 2006-08-09 | $31.76 | $32.07 | 580,100 | — | — |
| 2006-08-08 | $32.37 | $32.68 | 459,800 | — | — |
| 2006-08-07 | $33.16 | $33.48 | 752,000 | — | — |
| 2006-08-04 | $32.91 | $33.23 | 2,495,000 | — | — |
| 2006-08-03 | $33.07 | $33.39 | 1,883,100 | — | — |
| 2006-08-02 | $31.82 | $32.13 | 715,200 | — | — |
| 2006-08-01 | $29.99 | $30.28 | 409,400 | — | — |
| 2006-07-31 | $30.76 | $31.06 | 302,700 | — | — |
| 2006-07-28 | $30.65 | $30.95 | 461,500 | — | — |
| 2006-07-27 | $29.70 | $29.99 | 368,600 | — | — |
| 2006-07-26 | $30.30 | $30.59 | 270,100 | — | — |
| 2006-07-25 | $30.78 | $31.08 | 416,700 | — | — |
| 2006-07-24 | $30.30 | $30.59 | 444,300 | — | — |
| 2006-07-21 | $29.15 | $29.43 | 502,700 | — | — |
| 2006-07-20 | $29.70 | $29.99 | 524,200 | — | — |
| 2006-07-19 | $31.67 | $31.98 | 736,300 | — | — |
| 2006-07-18 | $29.94 | $30.23 | 472,700 | — | — |
| 2006-07-17 | $29.68 | $29.97 | 494,700 | — | — |
| 2006-07-14 | $30.58 | $30.87 | 1,026,800 | — | — |
| 2006-07-13 | $31.97 | $32.28 | 757,200 | — | — |
| 2006-07-12 | $33.50 | $33.82 | 1,254,100 | — | — |
| 2006-07-11 | $32.50 | $32.81 | 647,600 | — | — |
| 2006-07-10 | $32.57 | $32.88 | 386,400 | — | — |
| 2006-07-07 | $33.13 | $33.45 | 350,000 | — | — |
| 2006-07-06 | $33.60 | $33.92 | 416,300 | — | — |
| 2006-07-05 | $33.37 | $33.69 | 507,100 | — | — |
| 2006-07-03 | $34.45 | $34.78 | 341,500 | — | — |
| 2006-06-30 | $33.73 | $34.06 | 1,186,800 | — | — |
| 2006-06-29 | $33.23 | $33.55 | 795,400 | — | — |
| 2006-06-28 | $30.92 | $31.22 | 491,300 | — | — |
| 2006-06-27 | $31.00 | $31.30 | 527,700 | — | — |
| 2006-06-26 | $32.00 | $32.31 | 357,600 | — | — |
| 2006-06-23 | $32.50 | $32.81 | 574,800 | — | — |
| 2006-06-22 | $31.94 | $32.25 | 465,100 | — | — |
| 2006-06-21 | $31.15 | $31.45 | 514,600 | — | — |
| 2006-06-20 | $30.01 | $30.30 | 469,700 | — | — |
| 2006-06-19 | $29.85 | $30.14 | 529,500 | — | — |
| 2006-06-16 | $31.15 | $31.45 | 586,400 | — | — |
| 2006-06-15 | $31.38 | $31.68 | 855,200 | — | — |
| 2006-06-14 | $29.23 | $29.51 | 610,000 | — | — |
| 2006-06-13 | $28.51 | $28.78 | 1,014,800 | — | — |
| 2006-06-12 | $28.75 | $29.03 | 858,500 | — | — |
| 2006-06-09 | $30.33 | $30.62 | 649,200 | — | — |
| 2006-06-08 | $30.90 | $31.20 | 1,209,400 | — | — |
| 2006-06-07 | $31.13 | $31.43 | 876,700 | — | — |
| 2006-06-06 | $32.14 | $32.45 | 1,361,800 | — | — |
| 2006-06-05 | $32.52 | $32.83 | 2,945,900 | — | — |
| 2006-06-02 | $33.27 | $33.59 | 5,339,300 | — | — |
| 2006-06-01 | $28.21 | $28.48 | 583,100 | — | — |
| 2006-05-31 | $27.87 | $28.14 | 429,600 | — | — |
| 2006-05-30 | $28.23 | $28.50 | 581,900 | — | — |
| 2006-05-26 | $29.05 | $29.33 | 458,500 | — | — |
| 2006-05-25 | $28.98 | $29.26 | 996,800 | — | — |
| 2006-05-24 | $27.97 | $28.24 | 1,834,100 | — | — |
| 2006-05-23 | $26.99 | $27.25 | 1,215,600 | — | — |
| 2006-05-22 | $26.64 | $26.90 | 1,763,600 | — | — |
| 2006-05-19 | $27.68 | $27.95 | 1,635,800 | — | — |
| 2006-05-18 | $29.04 | $29.32 | 789,400 | — | — |
| 2006-05-17 | $30.15 | $30.44 | 779,500 | — | — |
| 2006-05-16 | $30.90 | $31.20 | 1,066,700 | — | — |
| 2006-05-15 | $30.30 | $30.59 | 1,874,500 | — | — |
| 2006-05-12 | $33.40 | $33.72 | 1,534,500 | — | — |
| 2006-05-11 | $35.33 | $35.67 | 1,384,300 | — | — |
| 2006-05-10 | $36.20 | $36.55 | 4,022,000 | — | — |
| 2006-05-09 | $35.77 | $36.11 | 1,490,500 | — | — |
| 2006-05-08 | $37.12 | $37.48 | 767,700 | — | — |
| 2006-05-05 | $38.66 | $39.03 | 410,000 | — | — |
| 2006-05-04 | $39.00 | $39.38 | 530,900 | — | — |
| 2006-05-03 | $37.56 | $37.92 | 642,400 | — | — |
| 2006-05-02 | $37.98 | $38.35 | 510,400 | — | — |
| 2006-05-01 | $38.17 | $38.54 | 562,100 | — | — |
| 2006-04-28 | $38.19 | $38.56 | 831,100 | — | — |
| 2006-04-27 | $37.15 | $37.51 | 2,074,600 | — | — |
| 2006-04-26 | $42.94 | $43.35 | 778,400 | — | — |
| 2006-04-25 | $41.23 | $41.63 | 471,600 | — | — |
| 2006-04-24 | $40.76 | $41.15 | 684,800 | — | — |
| 2006-04-21 | $39.63 | $40.01 | 484,700 | — | — |
| 2006-04-20 | $39.00 | $39.38 | 494,000 | — | — |
| 2006-04-19 | $39.93 | $40.31 | 364,900 | — | — |
| 2006-04-18 | $39.42 | $39.80 | 504,800 | — | — |
| 2006-04-17 | $38.52 | $38.89 | 317,700 | — | — |
| 2006-04-13 | $37.97 | $38.34 | 247,700 | — | — |
| 2006-04-12 | $37.49 | $37.85 | 376,000 | — | — |
| 2006-04-11 | $36.64 | $36.99 | 728,200 | — | — |
| 2006-04-10 | $38.24 | $38.61 | 437,500 | — | — |
| 2006-04-07 | $38.39 | $38.76 | 982,800 | — | — |
| 2006-04-06 | $39.42 | $39.80 | 1,196,300 | — | — |
| 2006-04-05 | $37.16 | $37.52 | 394,100 | — | — |
| 2006-04-04 | $37.17 | $37.53 | 554,900 | — | — |
| 2006-04-03 | $36.52 | $36.87 | 686,900 | — | — |
| 2006-03-31 | $35.64 | $35.98 | 616,900 | — | — |
| 2006-03-30 | $35.77 | $36.11 | 452,800 | — | — |
| 2006-03-29 | $35.29 | $35.63 | 561,300 | — | — |
| 2006-03-28 | $34.86 | $35.20 | 833,000 | — | — |
| 2006-03-27 | $36.04 | $36.39 | 873,700 | — | — |
| 2006-03-24 | $35.48 | $35.82 | 875,600 | — | — |
| 2006-03-23 | $34.40 | $34.73 | 291,900 | — | — |
| 2006-03-22 | $34.15 | $34.48 | 637,100 | — | — |
| 2006-03-21 | $32.47 | $32.78 | 883,200 | — | — |
| 2006-03-20 | $34.49 | $34.82 | 368,700 | — | — |
| 2006-03-17 | $35.00 | $35.34 | 575,900 | — | — |
| 2006-03-16 | $34.34 | $34.67 | 1,042,200 | — | — |
| 2006-03-15 | $33.49 | $33.81 | 358,000 | — | — |
| 2006-03-14 | $32.94 | $33.26 | 725,600 | — | — |
| 2006-03-13 | $31.56 | $31.86 | 190,700 | — | — |
| 2006-03-10 | $31.60 | $31.90 | 214,300 | — | — |
| 2006-03-09 | $31.21 | $31.51 | 380,000 | — | — |
| 2006-03-08 | $30.87 | $31.17 | 434,600 | — | — |
| 2006-03-07 | $31.80 | $31.96 | 657,900 | — | — |
| 2006-03-06 | $32.95 | $33.11 | 790,600 | — | — |
| 2006-03-03 | $32.75 | $32.91 | 535,000 | — | — |
| 2006-03-02 | $32.80 | $32.96 | 801,100 | — | — |
| 2006-03-01 | $32.45 | $32.61 | 1,256,000 | — | — |
| 2006-02-28 | $32.70 | $32.86 | 5,034,700 | — | — |
| 2006-02-27 | $30.65 | $30.80 | 668,900 | — | — |
| 2006-02-24 | $31.38 | $31.53 | 570,100 | — | — |
| 2006-02-23 | $31.52 | $31.67 | 570,100 | — | — |
| 2006-02-22 | $31.96 | $32.12 | 830,400 | — | — |
| 2006-02-21 | $31.42 | $31.57 | 873,700 | — | — |
| 2006-02-17 | $29.55 | $29.69 | 433,200 | — | — |
| 2006-02-16 | $29.79 | $29.94 | 652,400 | — | — |
| 2006-02-15 | $29.68 | $29.82 | 941,000 | — | — |
| 2006-02-14 | $28.72 | $28.86 | 1,084,500 | — | — |
| 2006-02-13 | $27.40 | $27.53 | 884,500 | — | — |
| 2006-02-10 | $28.89 | $29.03 | 937,100 | — | — |
| 2006-02-09 | $30.05 | $30.20 | 1,225,400 | — | — |
| 2006-02-08 | $29.56 | $29.70 | 2,574,400 | — | — |
| 2006-02-07 | $32.30 | $32.46 | 1,327,700 | — | — |
| 2006-02-06 | $35.54 | $35.71 | 773,900 | — | — |
| 2006-02-03 | $36.68 | $36.86 | 431,800 | — | — |
| 2006-02-02 | $36.34 | $36.52 | 678,500 | — | — |
| 2006-02-01 | $37.60 | $37.78 | 408,400 | — | — |
| 2006-01-31 | $37.83 | $38.01 | 601,500 | — | — |
| 2006-01-30 | $37.26 | $37.44 | 708,800 | — | — |
| 2006-01-27 | $36.82 | $37.00 | 1,123,600 | — | — |
| 2006-01-26 | $35.00 | $35.17 | 271,300 | — | — |
| 2006-01-25 | $34.58 | $34.75 | 345,000 | — | — |
| 2006-01-24 | $34.85 | $35.02 | 406,100 | — | — |
| 2006-01-23 | $34.52 | $34.69 | 448,800 | — | — |
| 2006-01-20 | $33.76 | $33.92 | 801,300 | — | — |
| 2006-01-19 | $35.30 | $35.47 | 676,600 | — | — |
| 2006-01-18 | $33.87 | $34.04 | 732,900 | — | — |
| 2006-01-17 | $35.21 | $35.38 | 707,900 | — | — |
| 2006-01-13 | $34.37 | $34.54 | 412,700 | — | — |
| 2006-01-12 | $33.77 | $33.93 | 805,800 | — | — |
| 2006-01-11 | $34.72 | $34.89 | 793,500 | — | — |
| 2006-01-10 | $34.23 | $34.40 | 765,300 | — | — |
| 2006-01-09 | $33.74 | $33.90 | 849,400 | — | — |
| 2006-01-06 | $33.34 | $33.50 | 1,396,500 | — | — |
| 2006-01-05 | $32.84 | $33.00 | 861,800 | — | — |
| 2006-01-04 | $33.21 | $33.37 | 2,263,100 | — | — |
| 2006-01-03 | $31.36 | $31.51 | 953,100 | — | — |