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
- 1997-10-08 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 | $30.75 | $41.30 | 15,150 | — | — |
| 2006-12-28 | $31.36 | $42.12 | 14,550 | — | — |
| 2006-12-27 | $31.21 | $41.92 | 12,300 | — | — |
| 2006-12-26 | $30.33 | $40.75 | 6,300 | — | — |
| 2006-12-22 | $29.87 | $40.12 | 4,800 | — | — |
| 2006-12-21 | $29.85 | $40.10 | 7,650 | — | — |
| 2006-12-20 | $29.63 | $39.80 | 12,000 | — | — |
| 2006-12-19 | $29.63 | $39.81 | 7,950 | — | — |
| 2006-12-18 | $29.63 | $39.81 | 9,150 | — | — |
| 2006-12-15 | $29.87 | $40.12 | 28,950 | — | — |
| 2006-12-14 | $30.00 | $40.30 | 7,950 | — | — |
| 2006-12-13 | $29.52 | $39.65 | 3,900 | — | — |
| 2006-12-12 | $29.50 | $39.63 | 13,050 | — | — |
| 2006-12-11 | $29.50 | $39.63 | 2,400 | — | — |
| 2006-12-08 | $29.40 | $39.49 | 7,950 | — | — |
| 2006-12-07 | $29.47 | $39.58 | 7,350 | — | — |
| 2006-12-06 | $29.40 | $39.49 | 9,000 | — | — |
| 2006-12-05 | $29.55 | $39.70 | 9,150 | — | — |
| 2006-12-04 | $29.40 | $39.49 | 16,050 | — | — |
| 2006-12-01 | $29.10 | $39.09 | 19,500 | — | — |
| 2006-11-30 | $29.94 | $40.22 | 13,050 | — | — |
| 2006-11-29 | $29.99 | $40.28 | 9,600 | — | — |
| 2006-11-28 | $29.27 | $39.31 | 16,950 | — | — |
| 2006-11-27 | $29.51 | $39.64 | 14,250 | — | — |
| 2006-11-24 | $31.13 | $41.82 | 2,100 | — | — |
| 2006-11-22 | $31.19 | $41.89 | 3,900 | — | — |
| 2006-11-21 | $31.23 | $41.95 | 5,850 | — | — |
| 2006-11-20 | $31.23 | $41.95 | 13,050 | — | — |
| 2006-11-17 | $31.21 | $41.93 | 16,500 | — | — |
| 2006-11-16 | $31.33 | $42.09 | 28,650 | — | — |
| 2006-11-15 | $30.93 | $41.55 | 26,700 | — | — |
| 2006-11-14 | $30.00 | $40.30 | 23,100 | — | — |
| 2006-11-13 | $29.41 | $39.51 | 9,150 | — | — |
| 2006-11-10 | $29.15 | $39.15 | 7,800 | — | — |
| 2006-11-09 | $28.63 | $38.46 | 9,450 | — | — |
| 2006-11-08 | $29.12 | $39.12 | 8,550 | — | — |
| 2006-11-07 | $28.41 | $38.16 | 10,500 | — | — |
| 2006-11-06 | $28.75 | $38.62 | 10,500 | — | — |
| 2006-11-03 | $27.97 | $37.57 | 10,050 | — | — |
| 2006-11-02 | $28.38 | $38.12 | 14,550 | — | — |
| 2006-11-01 | $28.60 | $38.42 | 15,000 | — | — |
| 2006-10-31 | $29.60 | $39.76 | 29,850 | — | — |
| 2006-10-30 | $29.96 | $40.24 | 7,800 | — | — |
| 2006-10-27 | $29.70 | $39.89 | 5,400 | — | — |
| 2006-10-26 | $29.83 | $40.07 | 19,650 | — | — |
| 2006-10-25 | $29.79 | $40.01 | 7,650 | — | — |
| 2006-10-24 | $29.83 | $40.07 | 6,150 | — | — |
| 2006-10-23 | $29.70 | $39.89 | 10,650 | — | — |
| 2006-10-20 | $29.70 | $39.89 | 12,750 | — | — |
| 2006-10-19 | $29.96 | $40.24 | 22,050 | — | — |
| 2006-10-18 | $29.47 | $39.58 | 13,500 | — | — |
| 2006-10-17 | $29.43 | $39.53 | 9,750 | — | — |
| 2006-10-16 | $29.73 | $39.94 | 26,400 | — | — |
| 2006-10-13 | $29.33 | $39.40 | 19,200 | — | — |
| 2006-10-12 | $28.93 | $38.86 | 16,050 | — | — |
| 2006-10-11 | $27.99 | $37.40 | 15,600 | — | — |
| 2006-10-10 | $28.07 | $37.50 | 12,450 | — | — |
| 2006-10-09 | $28.14 | $37.60 | 8,550 | — | — |
| 2006-10-06 | $27.87 | $37.24 | 13,350 | — | — |
| 2006-10-05 | $28.05 | $37.49 | 19,200 | — | — |
| 2006-10-04 | $27.42 | $36.64 | 18,600 | — | — |
| 2006-10-03 | $26.20 | $35.01 | 29,250 | — | — |
| 2006-10-02 | $25.98 | $34.71 | 25,800 | — | — |
| 2006-09-29 | $26.80 | $35.81 | 36,150 | — | — |
| 2006-09-28 | $28.60 | $38.22 | 8,850 | — | — |
| 2006-09-27 | $28.47 | $38.04 | 15,900 | — | — |
| 2006-09-26 | $28.21 | $37.70 | 11,850 | — | — |
| 2006-09-25 | $28.21 | $37.69 | 15,600 | — | — |
| 2006-09-22 | $27.53 | $36.78 | 20,550 | — | — |
| 2006-09-21 | $28.72 | $38.38 | 8,400 | — | — |
| 2006-09-20 | $28.91 | $38.63 | 17,250 | — | — |
| 2006-09-19 | $28.37 | $37.90 | 8,100 | — | — |
| 2006-09-18 | $28.99 | $38.74 | 8,700 | — | — |
| 2006-09-15 | $29.27 | $39.12 | 64,800 | — | — |
| 2006-09-14 | $29.40 | $39.28 | 13,350 | — | — |
| 2006-09-13 | $29.41 | $39.30 | 25,350 | — | — |
| 2006-09-12 | $29.43 | $39.33 | 11,400 | — | — |
| 2006-09-11 | $29.40 | $39.28 | 10,650 | — | — |
| 2006-09-08 | $29.09 | $38.88 | 7,800 | — | — |
| 2006-09-07 | $29.22 | $39.04 | 10,950 | — | — |
| 2006-09-06 | $29.30 | $39.15 | 12,300 | — | — |
| 2006-09-05 | $29.40 | $39.28 | 11,550 | — | — |
| 2006-09-01 | $28.89 | $38.61 | 14,100 | — | — |
| 2006-08-31 | $29.00 | $38.75 | 104,400 | — | — |
| 2006-08-30 | $28.56 | $38.16 | 16,500 | — | — |
| 2006-08-29 | $28.60 | $38.22 | 20,400 | — | — |
| 2006-08-28 | $27.98 | $37.39 | 6,450 | — | — |
| 2006-08-25 | $27.58 | $36.85 | 6,000 | — | — |
| 2006-08-24 | $27.99 | $37.40 | 18,300 | — | — |
| 2006-08-23 | $27.51 | $36.75 | 10,200 | — | — |
| 2006-08-22 | $28.40 | $37.95 | 8,700 | — | — |
| 2006-08-21 | $28.59 | $38.21 | 3,150 | — | — |
| 2006-08-18 | $28.91 | $38.63 | 18,900 | — | — |
| 2006-08-17 | $28.90 | $38.62 | 35,700 | — | — |
| 2006-08-16 | $28.30 | $37.81 | 13,500 | — | — |
| 2006-08-15 | $28.29 | $37.81 | 23,700 | — | — |
| 2006-08-14 | $28.18 | $37.65 | 40,800 | — | — |
| 2006-08-11 | $27.83 | $37.18 | 16,500 | — | — |
| 2006-08-10 | $28.47 | $38.04 | 27,900 | — | — |
| 2006-08-09 | $28.37 | $37.91 | 11,100 | — | — |
| 2006-08-08 | $28.81 | $38.50 | 21,450 | — | — |
| 2006-08-07 | $29.13 | $38.93 | 17,850 | — | — |
| 2006-08-04 | $29.20 | $39.02 | 15,000 | — | — |
| 2006-08-03 | $29.39 | $39.28 | 19,200 | — | — |
| 2006-08-02 | $29.12 | $38.91 | 16,350 | — | — |
| 2006-08-01 | $29.22 | $39.04 | 12,600 | — | — |
| 2006-07-31 | $29.73 | $39.73 | 26,550 | — | — |
| 2006-07-28 | $29.67 | $39.64 | 25,350 | — | — |
| 2006-07-27 | $29.39 | $39.27 | 33,300 | — | — |
| 2006-07-26 | $29.33 | $39.20 | 42,150 | — | — |
| 2006-07-25 | $29.30 | $39.15 | 28,050 | — | — |
| 2006-07-24 | $28.20 | $37.68 | 20,850 | — | — |
| 2006-07-21 | $27.49 | $36.73 | 26,100 | — | — |
| 2006-07-20 | $28.43 | $37.99 | 31,200 | — | — |
| 2006-07-19 | $29.21 | $39.03 | 26,700 | — | — |
| 2006-07-18 | $28.43 | $37.99 | 19,950 | — | — |
| 2006-07-17 | $28.00 | $37.41 | 17,850 | — | — |
| 2006-07-14 | $28.10 | $37.55 | 36,750 | — | — |
| 2006-07-13 | $27.10 | $36.21 | 60,600 | — | — |
| 2006-07-12 | $28.37 | $37.72 | 62,550 | — | — |
| 2006-07-11 | $28.70 | $38.15 | 31,650 | — | — |
| 2006-07-10 | $28.16 | $37.43 | 28,950 | — | — |
| 2006-07-07 | $27.66 | $36.77 | 55,200 | — | — |
| 2006-07-06 | $27.75 | $36.89 | 37,200 | — | — |
| 2006-07-05 | $26.81 | $35.63 | 11,100 | — | — |
| 2006-07-03 | $26.92 | $35.79 | 22,650 | — | — |
| 2006-06-30 | $26.60 | $35.36 | 27,000 | — | — |
| 2006-06-29 | $26.51 | $35.24 | 34,650 | — | — |
| 2006-06-28 | $25.33 | $33.68 | 19,950 | — | — |
| 2006-06-27 | $24.99 | $33.22 | 19,800 | — | — |
| 2006-06-26 | $25.79 | $34.29 | 20,850 | — | — |
| 2006-06-23 | $25.67 | $34.12 | 11,100 | — | — |
| 2006-06-22 | $25.81 | $34.31 | 13,200 | — | — |
| 2006-06-21 | $25.90 | $34.43 | 24,150 | — | — |
| 2006-06-20 | $25.57 | $33.99 | 40,500 | — | — |
| 2006-06-19 | $25.50 | $33.90 | 32,700 | — | — |
| 2006-06-16 | $26.58 | $35.33 | 170,100 | — | — |
| 2006-06-15 | $26.76 | $35.57 | 43,500 | — | — |
| 2006-06-14 | $26.57 | $35.32 | 30,450 | — | — |
| 2006-06-13 | $26.13 | $34.74 | 68,100 | — | — |
| 2006-06-12 | $25.69 | $34.15 | 18,450 | — | — |
| 2006-06-09 | $26.27 | $34.92 | 23,100 | — | — |
| 2006-06-08 | $26.50 | $35.23 | 31,350 | — | — |
| 2006-06-07 | $25.81 | $34.31 | 17,250 | — | — |
| 2006-06-06 | $25.70 | $34.16 | 16,200 | — | — |
| 2006-06-05 | $25.95 | $34.49 | 40,650 | — | — |
| 2006-06-02 | $26.51 | $35.24 | 14,850 | — | — |
| 2006-06-01 | $26.20 | $34.83 | 21,600 | — | — |
| 2006-05-31 | $26.05 | $34.62 | 18,450 | — | — |
| 2006-05-30 | $26.13 | $34.74 | 31,350 | — | — |
| 2006-05-26 | $26.57 | $35.32 | 7,350 | — | — |
| 2006-05-25 | $26.67 | $35.45 | 15,300 | — | — |
| 2006-05-24 | $26.48 | $35.20 | 22,500 | — | — |
| 2006-05-23 | $26.29 | $34.95 | 20,250 | — | — |
| 2006-05-22 | $26.49 | $35.21 | 22,050 | — | — |
| 2006-05-19 | $26.50 | $35.23 | 29,550 | — | — |
| 2006-05-18 | $25.11 | $33.38 | 14,850 | — | — |
| 2006-05-17 | $24.67 | $32.79 | 16,200 | — | — |
| 2006-05-16 | $24.77 | $32.92 | 4,350 | — | — |
| 2006-05-15 | $24.83 | $33.00 | 33,450 | — | — |
| 2006-05-12 | $24.43 | $32.48 | 16,050 | — | — |
| 2006-05-11 | $25.32 | $33.66 | 27,900 | — | — |
| 2006-05-10 | $26.36 | $35.04 | 28,500 | — | — |
| 2006-05-09 | $26.39 | $35.08 | 7,200 | — | — |
| 2006-05-08 | $26.14 | $34.75 | 8,700 | — | — |
| 2006-05-05 | $26.02 | $34.59 | 30,900 | — | — |
| 2006-05-04 | $25.77 | $34.25 | 19,500 | — | — |
| 2006-05-03 | $25.60 | $34.03 | 52,800 | — | — |
| 2006-05-02 | $25.60 | $34.03 | 25,200 | — | — |
| 2006-05-01 | $25.45 | $33.84 | 23,700 | — | — |
| 2006-04-28 | $25.42 | $33.79 | 13,200 | — | — |
| 2006-04-27 | $25.28 | $33.60 | 14,100 | — | — |
| 2006-04-26 | $25.27 | $33.59 | 13,650 | — | — |
| 2006-04-25 | $25.36 | $33.71 | 20,100 | — | — |
| 2006-04-24 | $25.53 | $33.94 | 15,600 | — | — |
| 2006-04-21 | $26.33 | $35.01 | 209,100 | — | — |
| 2006-04-20 | $25.95 | $34.49 | 28,500 | — | — |
| 2006-04-19 | $25.97 | $34.52 | 34,350 | — | — |
| 2006-04-18 | $25.99 | $34.55 | 22,050 | — | — |
| 2006-04-17 | $25.65 | $34.10 | 12,900 | — | — |
| 2006-04-13 | $25.77 | $34.25 | 9,750 | — | — |
| 2006-04-12 | $25.62 | $34.06 | 9,000 | — | — |
| 2006-04-11 | $25.41 | $33.58 | 24,450 | — | — |
| 2006-04-10 | $25.53 | $33.75 | 18,300 | — | — |
| 2006-04-07 | $25.31 | $33.45 | 23,850 | — | — |
| 2006-04-06 | $25.35 | $33.50 | 11,550 | — | — |
| 2006-04-05 | $25.36 | $33.52 | 26,550 | — | — |
| 2006-04-04 | $25.35 | $33.50 | 61,500 | — | — |
| 2006-04-03 | $25.47 | $33.67 | 44,550 | — | — |
| 2006-03-31 | $25.60 | $33.83 | 43,050 | — | — |
| 2006-03-30 | $25.60 | $33.83 | 23,850 | — | — |
| 2006-03-29 | $25.75 | $34.04 | 22,950 | — | — |
| 2006-03-28 | $25.68 | $33.94 | 33,450 | — | — |
| 2006-03-27 | $25.73 | $34.01 | 30,900 | — | — |
| 2006-03-24 | $25.57 | $33.79 | 135,600 | — | — |
| 2006-03-23 | $23.16 | $30.61 | 15,450 | — | — |
| 2006-03-22 | $22.98 | $30.37 | 6,600 | — | — |
| 2006-03-21 | $22.50 | $29.74 | 24,750 | — | — |
| 2006-03-20 | $23.54 | $31.11 | 17,400 | — | — |
| 2006-03-17 | $23.83 | $31.50 | 90,900 | — | — |
| 2006-03-16 | $23.09 | $30.51 | 10,500 | — | — |
| 2006-03-15 | $22.83 | $30.18 | 22,800 | — | — |
| 2006-03-14 | $22.84 | $30.19 | 12,000 | — | — |
| 2006-03-13 | $22.44 | $29.66 | 20,700 | — | — |
| 2006-03-10 | $22.18 | $29.31 | 19,500 | — | — |
| 2006-03-09 | $21.81 | $28.82 | 21,150 | — | — |
| 2006-03-08 | $22.04 | $29.13 | 14,100 | — | — |
| 2006-03-07 | $22.04 | $29.13 | 10,950 | — | — |
| 2006-03-06 | $22.09 | $29.19 | 14,250 | — | — |
| 2006-03-03 | $22.14 | $29.26 | 15,750 | — | — |
| 2006-03-02 | $22.45 | $29.68 | 17,100 | — | — |
| 2006-03-01 | $22.36 | $29.55 | 12,750 | — | — |
| 2006-02-28 | $22.25 | $29.41 | 21,750 | — | — |
| 2006-02-27 | $22.59 | $29.86 | 13,800 | — | — |
| 2006-02-24 | $22.39 | $29.59 | 23,100 | — | — |
| 2006-02-23 | $22.50 | $29.74 | 15,900 | — | — |
| 2006-02-22 | $22.55 | $29.80 | 11,850 | — | — |
| 2006-02-21 | $22.52 | $29.76 | 22,950 | — | — |
| 2006-02-17 | $22.93 | $30.31 | 14,400 | — | — |
| 2006-02-16 | $23.32 | $30.82 | 17,700 | — | — |
| 2006-02-15 | $23.29 | $30.78 | 15,750 | — | — |
| 2006-02-14 | $23.33 | $30.84 | 16,650 | — | — |
| 2006-02-13 | $23.30 | $30.79 | 12,000 | — | — |
| 2006-02-10 | $23.55 | $31.13 | 15,900 | — | — |
| 2006-02-09 | $23.25 | $30.72 | 13,200 | — | — |
| 2006-02-08 | $22.83 | $30.18 | 16,200 | — | — |
| 2006-02-07 | $22.59 | $29.86 | 6,750 | — | — |
| 2006-02-06 | $22.82 | $30.16 | 8,850 | — | — |
| 2006-02-03 | $23.06 | $30.48 | 11,850 | — | — |
| 2006-02-02 | $23.41 | $30.94 | 24,900 | — | — |
| 2006-02-01 | $24.37 | $32.21 | 8,550 | — | — |
| 2006-01-31 | $24.33 | $32.16 | 9,900 | — | — |
| 2006-01-30 | $24.45 | $32.31 | 8,250 | — | — |
| 2006-01-27 | $24.49 | $32.37 | 15,450 | — | — |
| 2006-01-26 | $24.63 | $32.56 | 14,700 | — | — |
| 2006-01-25 | $23.57 | $31.15 | 9,300 | — | — |
| 2006-01-24 | $23.29 | $30.78 | 11,100 | — | — |
| 2006-01-23 | $22.63 | $29.91 | 8,850 | — | — |
| 2006-01-20 | $22.30 | $29.47 | 5,700 | — | — |
| 2006-01-19 | $22.73 | $30.05 | 12,450 | — | — |
| 2006-01-18 | $22.23 | $29.38 | 7,650 | — | — |
| 2006-01-17 | $22.41 | $29.61 | 4,650 | — | — |
| 2006-01-13 | $22.75 | $30.06 | 4,800 | — | — |
| 2006-01-12 | $22.62 | $29.90 | 13,050 | — | — |
| 2006-01-11 | $22.93 | $30.31 | 14,400 | — | — |
| 2006-01-10 | $23.27 | $30.56 | 5,850 | — | — |
| 2006-01-09 | $22.81 | $29.96 | 7,950 | — | — |
| 2006-01-06 | $22.60 | $29.68 | 12,300 | — | — |
| 2006-01-05 | $22.30 | $29.29 | 12,450 | — | — |
| 2006-01-04 | $21.83 | $28.67 | 17,550 | — | — |
| 2006-01-03 | $21.77 | $28.60 | 14,550 | — | — |