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
- 1994-04-18 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 | $29.34 | $36.37 | 67,100 | — | — |
| 2006-12-28 | $29.10 | $36.07 | 53,200 | — | — |
| 2006-12-27 | $29.55 | $36.63 | 9,500 | — | — |
| 2006-12-26 | $29.23 | $36.23 | 14,800 | — | — |
| 2006-12-22 | $29.22 | $36.22 | 3,400 | — | — |
| 2006-12-21 | $29.21 | $36.21 | 4,200 | — | — |
| 2006-12-20 | $29.76 | $36.89 | 3,900 | — | — |
| 2006-12-19 | $29.58 | $36.67 | 7,900 | — | — |
| 2006-12-18 | $29.59 | $36.68 | 8,500 | — | — |
| 2006-12-15 | $30.85 | $38.24 | 16,900 | — | — |
| 2006-12-14 | $31.00 | $38.43 | 15,200 | — | — |
| 2006-12-13 | $31.00 | $38.43 | 10,100 | — | — |
| 2006-12-12 | $31.25 | $38.74 | 10,900 | — | — |
| 2006-12-11 | $31.34 | $38.85 | 3,700 | — | — |
| 2006-12-08 | $31.37 | $38.89 | 16,700 | — | — |
| 2006-12-07 | $31.46 | $39.00 | 4,800 | — | — |
| 2006-12-06 | $31.48 | $39.02 | 3,200 | — | — |
| 2006-12-05 | $31.27 | $38.76 | 7,800 | — | — |
| 2006-12-04 | $31.23 | $38.71 | 4,900 | — | — |
| 2006-12-01 | $30.35 | $37.62 | 23,700 | — | — |
| 2006-11-30 | $30.77 | $38.14 | 17,700 | — | — |
| 2006-11-29 | $31.33 | $38.84 | 9,100 | — | — |
| 2006-11-28 | $31.06 | $38.50 | 16,200 | — | — |
| 2006-11-27 | $31.18 | $38.65 | 17,800 | — | — |
| 2006-11-24 | $31.40 | $38.92 | 1,100 | — | — |
| 2006-11-22 | $31.70 | $39.29 | 2,300 | — | — |
| 2006-11-21 | $31.93 | $39.58 | 6,500 | — | — |
| 2006-11-20 | $31.70 | $39.29 | 13,500 | — | — |
| 2006-11-17 | $31.48 | $39.02 | 4,600 | — | — |
| 2006-11-16 | $32.15 | $39.85 | 14,400 | — | — |
| 2006-11-15 | $32.30 | $40.04 | 18,000 | — | — |
| 2006-11-14 | $31.89 | $39.53 | 15,900 | — | — |
| 2006-11-13 | $31.29 | $38.79 | 12,200 | — | — |
| 2006-11-10 | $31.62 | $39.20 | 6,400 | — | — |
| 2006-11-09 | $31.40 | $38.92 | 8,600 | — | — |
| 2006-11-08 | $31.95 | $39.60 | 91,900 | — | — |
| 2006-11-07 | $30.80 | $38.18 | 18,600 | — | — |
| 2006-11-06 | $30.70 | $38.06 | 31,800 | — | — |
| 2006-11-03 | $30.54 | $37.86 | 19,900 | — | — |
| 2006-11-02 | $30.35 | $37.62 | 27,300 | — | — |
| 2006-11-01 | $30.31 | $37.57 | 57,900 | — | — |
| 2006-10-31 | $31.01 | $38.44 | 66,600 | — | — |
| 2006-10-30 | $31.38 | $38.90 | 52,000 | — | — |
| 2006-10-27 | $32.15 | $39.68 | 11,100 | — | — |
| 2006-10-26 | $32.06 | $39.57 | 11,000 | — | — |
| 2006-10-25 | $32.52 | $40.14 | 17,600 | — | — |
| 2006-10-24 | $33.27 | $41.06 | 36,400 | — | — |
| 2006-10-23 | $33.84 | $41.77 | 7,400 | — | — |
| 2006-10-20 | $33.77 | $41.68 | 16,900 | — | — |
| 2006-10-19 | $34.83 | $42.99 | 9,900 | — | — |
| 2006-10-18 | $34.89 | $43.06 | 7,700 | — | — |
| 2006-10-17 | $35.00 | $43.20 | 16,800 | — | — |
| 2006-10-16 | $34.80 | $42.95 | 12,000 | — | — |
| 2006-10-13 | $33.88 | $41.81 | 12,200 | — | — |
| 2006-10-12 | $32.94 | $40.65 | 15,100 | — | — |
| 2006-10-11 | $32.02 | $39.52 | 23,900 | — | — |
| 2006-10-10 | $32.25 | $39.80 | 11,700 | — | — |
| 2006-10-09 | $32.13 | $39.65 | 13,500 | — | — |
| 2006-10-06 | $32.10 | $39.62 | 13,800 | — | — |
| 2006-10-05 | $32.25 | $39.80 | 16,200 | — | — |
| 2006-10-04 | $32.24 | $39.79 | 16,900 | — | — |
| 2006-10-03 | $32.10 | $39.62 | 18,700 | — | — |
| 2006-10-02 | $31.65 | $39.06 | 21,000 | — | — |
| 2006-09-29 | $31.25 | $38.57 | 24,000 | — | — |
| 2006-09-28 | $31.86 | $39.32 | 37,200 | — | — |
| 2006-09-27 | $31.50 | $38.88 | 6,800 | — | — |
| 2006-09-26 | $31.72 | $39.15 | 6,900 | — | — |
| 2006-09-25 | $31.98 | $39.47 | 18,100 | — | — |
| 2006-09-22 | $31.11 | $38.40 | 27,700 | — | — |
| 2006-09-21 | $32.08 | $39.59 | 4,000 | — | — |
| 2006-09-20 | $32.47 | $40.07 | 23,000 | — | — |
| 2006-09-19 | $32.57 | $40.20 | 20,400 | — | — |
| 2006-09-18 | $32.53 | $40.15 | 43,800 | — | — |
| 2006-09-15 | $32.71 | $40.37 | 24,900 | — | — |
| 2006-09-14 | $32.75 | $40.42 | 13,600 | — | — |
| 2006-09-13 | $32.75 | $40.42 | 21,300 | — | — |
| 2006-09-12 | $32.75 | $40.42 | 8,200 | — | — |
| 2006-09-11 | $32.61 | $40.25 | 9,400 | — | — |
| 2006-09-08 | $32.64 | $40.28 | 7,400 | — | — |
| 2006-09-07 | $32.63 | $40.27 | 14,400 | — | — |
| 2006-09-06 | $32.51 | $40.12 | 22,100 | — | — |
| 2006-09-05 | $32.90 | $40.60 | 50,800 | — | — |
| 2006-09-01 | $31.20 | $38.51 | 15,600 | — | — |
| 2006-08-31 | $31.36 | $38.70 | 30,500 | — | — |
| 2006-08-30 | $31.44 | $38.80 | 9,100 | — | — |
| 2006-08-29 | $31.60 | $39.00 | 29,400 | — | — |
| 2006-08-28 | $31.32 | $38.65 | 27,300 | — | — |
| 2006-08-25 | $31.54 | $38.93 | 5,100 | — | — |
| 2006-08-24 | $32.01 | $39.51 | 17,300 | — | — |
| 2006-08-23 | $31.90 | $39.37 | 18,600 | — | — |
| 2006-08-22 | $32.20 | $39.74 | 28,500 | — | — |
| 2006-08-21 | $31.41 | $38.77 | 16,500 | — | — |
| 2006-08-18 | $31.00 | $38.26 | 19,600 | — | — |
| 2006-08-17 | $30.00 | $37.03 | 19,900 | — | — |
| 2006-08-16 | $29.80 | $36.78 | 9,900 | — | — |
| 2006-08-15 | $30.00 | $37.03 | 8,800 | — | — |
| 2006-08-14 | $29.69 | $36.64 | 17,300 | — | — |
| 2006-08-11 | $29.21 | $36.05 | 6,700 | — | — |
| 2006-08-10 | $29.96 | $36.98 | 25,500 | — | — |
| 2006-08-09 | $31.26 | $38.58 | 25,000 | — | — |
| 2006-08-08 | $32.99 | $40.72 | 25,700 | — | — |
| 2006-08-07 | $32.79 | $40.47 | 35,400 | — | — |
| 2006-08-04 | $31.95 | $39.43 | 29,800 | — | — |
| 2006-08-03 | $31.25 | $38.57 | 15,500 | — | — |
| 2006-08-02 | $30.83 | $37.88 | 6,000 | — | — |
| 2006-08-01 | $30.29 | $37.21 | 6,000 | — | — |
| 2006-07-31 | $30.03 | $36.89 | 43,500 | — | — |
| 2006-07-28 | $29.24 | $35.92 | 21,800 | — | — |
| 2006-07-27 | $28.40 | $34.89 | 28,400 | — | — |
| 2006-07-26 | $29.70 | $36.49 | 18,400 | — | — |
| 2006-07-25 | $29.40 | $36.12 | 20,500 | — | — |
| 2006-07-24 | $28.00 | $34.40 | 6,600 | — | — |
| 2006-07-21 | $26.63 | $32.72 | 4,100 | — | — |
| 2006-07-20 | $26.77 | $32.89 | 5,500 | — | — |
| 2006-07-19 | $27.20 | $33.42 | 6,900 | — | — |
| 2006-07-18 | $26.25 | $32.25 | 5,100 | — | — |
| 2006-07-17 | $25.72 | $31.60 | 3,100 | — | — |
| 2006-07-14 | $25.70 | $31.57 | 7,100 | — | — |
| 2006-07-13 | $26.38 | $32.41 | 10,000 | — | — |
| 2006-07-12 | $27.36 | $33.61 | 9,200 | — | — |
| 2006-07-11 | $28.16 | $34.60 | 20,400 | — | — |
| 2006-07-10 | $26.79 | $32.91 | 4,800 | — | — |
| 2006-07-07 | $26.50 | $32.56 | 3,500 | — | — |
| 2006-07-06 | $26.84 | $32.98 | 10,100 | — | — |
| 2006-07-05 | $26.73 | $32.84 | 13,300 | — | — |
| 2006-07-03 | $27.36 | $33.61 | 15,700 | — | — |
| 2006-06-30 | $26.22 | $32.21 | 81,900 | — | — |
| 2006-06-29 | $28.20 | $34.65 | 11,700 | — | — |
| 2006-06-28 | $28.22 | $34.67 | 2,400 | — | — |
| 2006-06-27 | $28.07 | $34.49 | 14,500 | — | — |
| 2006-06-26 | $27.68 | $34.01 | 11,500 | — | — |
| 2006-06-23 | $26.84 | $32.98 | 3,800 | — | — |
| 2006-06-22 | $27.44 | $33.71 | 4,400 | — | — |
| 2006-06-21 | $27.31 | $33.55 | 2,600 | — | — |
| 2006-06-20 | $26.95 | $33.11 | 9,000 | — | — |
| 2006-06-19 | $27.26 | $33.49 | 9,700 | — | — |
| 2006-06-16 | $26.80 | $32.93 | 65,100 | — | — |
| 2006-06-15 | $27.00 | $33.17 | 35,200 | — | — |
| 2006-06-14 | $25.99 | $31.93 | 4,300 | — | — |
| 2006-06-13 | $26.27 | $32.27 | 6,900 | — | — |
| 2006-06-12 | $25.87 | $31.78 | 15,900 | — | — |
| 2006-06-09 | $26.57 | $32.64 | 5,300 | — | — |
| 2006-06-08 | $26.12 | $32.09 | 91,600 | — | — |
| 2006-06-07 | $25.82 | $31.72 | 7,200 | — | — |
| 2006-06-06 | $25.75 | $31.64 | 7,000 | — | — |
| 2006-06-05 | $25.71 | $31.59 | 7,800 | — | — |
| 2006-06-02 | $26.01 | $31.96 | 13,900 | — | — |
| 2006-06-01 | $25.75 | $31.64 | 22,400 | — | — |
| 2006-05-31 | $26.09 | $32.05 | 6,200 | — | — |
| 2006-05-30 | $25.50 | $31.33 | 7,800 | — | — |
| 2006-05-26 | $26.00 | $31.94 | 43,900 | — | — |
| 2006-05-25 | $25.85 | $31.76 | 4,700 | — | — |
| 2006-05-24 | $25.96 | $31.89 | 4,200 | — | — |
| 2006-05-23 | $25.50 | $31.33 | 4,300 | — | — |
| 2006-05-22 | $25.94 | $31.87 | 6,100 | — | — |
| 2006-05-19 | $25.22 | $30.98 | 7,400 | — | — |
| 2006-05-18 | $25.07 | $30.80 | 3,700 | — | — |
| 2006-05-17 | $25.05 | $30.78 | 2,400 | — | — |
| 2006-05-16 | $25.25 | $31.02 | 1,800 | — | — |
| 2006-05-15 | $25.24 | $31.01 | 5,300 | — | — |
| 2006-05-12 | $25.11 | $30.85 | 44,100 | — | — |
| 2006-05-11 | $24.80 | $30.47 | 10,200 | — | — |
| 2006-05-10 | $25.04 | $30.76 | 2,200 | — | — |
| 2006-05-09 | $25.15 | $30.90 | 1,800 | — | — |
| 2006-05-08 | $25.30 | $31.08 | 1,200 | — | — |
| 2006-05-05 | $25.50 | $31.33 | 2,300 | — | — |
| 2006-05-04 | $25.50 | $31.33 | 700 | — | — |
| 2006-05-03 | $25.30 | $31.08 | 600 | — | — |
| 2006-05-02 | $25.38 | $31.02 | 12,500 | — | — |
| 2006-05-01 | $24.50 | $29.95 | 6,600 | — | — |
| 2006-04-28 | $25.45 | $31.11 | 2,100 | — | — |
| 2006-04-27 | $25.14 | $30.73 | 4,400 | — | — |
| 2006-04-26 | $24.72 | $30.22 | 4,900 | — | — |
| 2006-04-25 | $24.97 | $30.52 | 5,400 | — | — |
| 2006-04-24 | $24.60 | $30.07 | 4,000 | — | — |
| 2006-04-21 | $24.96 | $30.51 | 8,500 | — | — |
| 2006-04-20 | $24.69 | $30.18 | 3,300 | — | — |
| 2006-04-19 | $25.31 | $30.94 | 6,400 | — | — |
| 2006-04-18 | $25.17 | $30.77 | 4,100 | — | — |
| 2006-04-17 | $23.79 | $29.08 | 4,000 | — | — |
| 2006-04-13 | $23.88 | $29.19 | 3,400 | — | — |
| 2006-04-12 | $23.75 | $29.03 | 13,200 | — | — |
| 2006-04-11 | $23.53 | $28.76 | 5,100 | — | — |
| 2006-04-10 | $24.68 | $30.17 | 4,800 | — | — |
| 2006-04-07 | $24.83 | $30.35 | 6,800 | — | — |
| 2006-04-06 | $25.37 | $31.01 | 8,500 | — | — |
| 2006-04-05 | $25.07 | $30.64 | 1,300 | — | — |
| 2006-04-04 | $25.21 | $30.81 | 900 | — | — |
| 2006-04-03 | $25.22 | $30.83 | 8,700 | — | — |
| 2006-03-31 | $25.76 | $31.49 | 4,500 | — | — |
| 2006-03-30 | $25.70 | $31.41 | 1,600 | — | — |
| 2006-03-29 | $25.80 | $31.54 | 5,700 | — | — |
| 2006-03-28 | $25.81 | $31.55 | 1,000 | — | — |
| 2006-03-27 | $25.80 | $31.54 | 1,000 | — | — |
| 2006-03-24 | $25.80 | $31.54 | 2,300 | — | — |
| 2006-03-23 | $25.39 | $31.03 | 2,600 | — | — |
| 2006-03-22 | $25.03 | $30.59 | 2,200 | — | — |
| 2006-03-21 | $25.14 | $30.73 | 9,800 | — | — |
| 2006-03-20 | $26.00 | $31.78 | 4,500 | — | — |
| 2006-03-17 | $25.91 | $31.67 | 40,000 | — | — |
| 2006-03-16 | $26.15 | $31.96 | 8,200 | — | — |
| 2006-03-15 | $26.20 | $32.02 | 2,900 | — | — |
| 2006-03-14 | $26.23 | $32.06 | 5,800 | — | — |
| 2006-03-13 | $25.87 | $31.62 | 2,800 | — | — |
| 2006-03-10 | $25.65 | $31.35 | 3,500 | — | — |
| 2006-03-09 | $25.51 | $31.18 | 7,900 | — | — |
| 2006-03-08 | $25.65 | $31.35 | 10,000 | — | — |
| 2006-03-07 | $25.47 | $31.13 | 4,100 | — | — |
| 2006-03-06 | $25.25 | $30.86 | 15,400 | — | — |
| 2006-03-03 | $26.25 | $32.09 | 1,300 | — | — |
| 2006-03-02 | $25.53 | $31.21 | 3,700 | — | — |
| 2006-03-01 | $25.75 | $31.47 | 4,600 | — | — |
| 2006-02-28 | $25.02 | $30.58 | 4,200 | — | — |
| 2006-02-27 | $25.05 | $30.62 | 6,500 | — | — |
| 2006-02-24 | $25.31 | $30.94 | 11,900 | — | — |
| 2006-02-23 | $25.70 | $31.41 | 2,200 | — | — |
| 2006-02-22 | $25.67 | $31.38 | 4,500 | — | — |
| 2006-02-21 | $25.62 | $31.32 | 2,700 | — | — |
| 2006-02-17 | $25.83 | $31.57 | 4,500 | — | — |
| 2006-02-16 | $25.40 | $31.05 | 2,100 | — | — |
| 2006-02-15 | $25.30 | $30.92 | 2,300 | — | — |
| 2006-02-14 | $25.05 | $30.62 | 1,500 | — | — |
| 2006-02-13 | $24.70 | $30.19 | 24,400 | — | — |
| 2006-02-10 | $25.00 | $30.56 | 6,400 | — | — |
| 2006-02-09 | $24.76 | $30.26 | 3,200 | — | — |
| 2006-02-08 | $24.91 | $30.45 | 6,900 | — | — |
| 2006-02-07 | $25.06 | $30.63 | 8,800 | — | — |
| 2006-02-06 | $25.00 | $30.56 | 4,200 | — | — |
| 2006-02-03 | $24.98 | $30.53 | 1,100 | — | — |
| 2006-02-02 | $24.57 | $30.03 | 11,300 | — | — |
| 2006-02-01 | $24.58 | $30.04 | 4,800 | — | — |
| 2006-01-31 | $24.43 | $29.86 | 3,400 | — | — |
| 2006-01-30 | $24.54 | $30.00 | 7,600 | — | — |
| 2006-01-27 | $24.37 | $29.63 | 6,800 | — | — |
| 2006-01-26 | $23.93 | $29.09 | 1,700 | — | — |
| 2006-01-25 | $23.41 | $28.46 | 1,800 | — | — |
| 2006-01-24 | $23.25 | $28.27 | 13,000 | — | — |
| 2006-01-23 | $22.95 | $27.90 | 1,200 | — | — |
| 2006-01-20 | $22.75 | $27.66 | 5,000 | — | — |
| 2006-01-19 | $22.67 | $27.56 | 2,200 | — | — |
| 2006-01-18 | $22.75 | $27.66 | 1,100 | — | — |
| 2006-01-17 | $22.60 | $27.48 | 1,900 | — | — |
| 2006-01-13 | $22.50 | $27.35 | 1,300 | — | — |
| 2006-01-12 | $22.85 | $27.78 | 2,800 | — | — |
| 2006-01-11 | $22.92 | $27.87 | 5,500 | — | — |
| 2006-01-10 | $22.76 | $27.67 | 1,000 | — | — |
| 2006-01-09 | $22.72 | $27.62 | 11,600 | — | — |
| 2006-01-06 | $22.46 | $27.31 | 9,800 | — | — |
| 2006-01-05 | $23.04 | $28.01 | 4,700 | — | — |
| 2006-01-04 | $22.76 | $27.67 | 2,500 | — | — |
| 2006-01-03 | $22.54 | $27.40 | 9,900 | — | — |