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
- 1992-06-05 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 | $33.33 | $33.33 | 34,500 | — | — |
| 2006-12-28 | $33.96 | $33.96 | 37,300 | — | — |
| 2006-12-27 | $33.89 | $33.89 | 35,500 | — | — |
| 2006-12-26 | $32.32 | $32.32 | 7,900 | — | — |
| 2006-12-22 | $31.99 | $31.99 | 3,900 | — | — |
| 2006-12-21 | $31.80 | $31.80 | 3,200 | — | — |
| 2006-12-20 | $31.79 | $31.79 | 8,800 | — | — |
| 2006-12-19 | $32.21 | $32.21 | 14,800 | — | — |
| 2006-12-18 | $32.06 | $32.06 | 16,400 | — | — |
| 2006-12-15 | $31.90 | $31.90 | 74,700 | — | — |
| 2006-12-14 | $32.23 | $32.23 | 12,100 | — | — |
| 2006-12-13 | $30.72 | $30.72 | 47,000 | — | — |
| 2006-12-12 | $31.71 | $31.71 | 17,400 | — | — |
| 2006-12-11 | $32.19 | $32.19 | 137,300 | — | — |
| 2006-12-08 | $32.53 | $32.53 | 27,900 | — | — |
| 2006-12-07 | $33.60 | $33.60 | 17,200 | — | — |
| 2006-12-06 | $32.48 | $32.48 | 13,600 | — | — |
| 2006-12-05 | $32.55 | $32.55 | 25,600 | — | — |
| 2006-12-04 | $32.96 | $32.96 | 21,300 | — | — |
| 2006-12-01 | $32.03 | $32.03 | 44,600 | — | — |
| 2006-11-30 | $32.77 | $32.77 | 49,500 | — | — |
| 2006-11-29 | $33.25 | $33.25 | 19,500 | — | — |
| 2006-11-28 | $33.66 | $33.66 | 19,400 | — | — |
| 2006-11-27 | $32.67 | $32.67 | 16,900 | — | — |
| 2006-11-24 | $33.82 | $33.82 | 2,200 | — | — |
| 2006-11-22 | $33.85 | $33.85 | 16,900 | — | — |
| 2006-11-21 | $33.94 | $33.94 | 49,200 | — | — |
| 2006-11-20 | $33.05 | $33.05 | 35,300 | — | — |
| 2006-11-17 | $33.69 | $33.69 | 26,000 | — | — |
| 2006-11-16 | $33.61 | $33.61 | 27,000 | — | — |
| 2006-11-15 | $32.00 | $32.00 | 39,000 | — | — |
| 2006-11-14 | $31.23 | $31.23 | 24,600 | — | — |
| 2006-11-13 | $31.24 | $31.24 | 28,300 | — | — |
| 2006-11-10 | $31.64 | $31.64 | 11,600 | — | — |
| 2006-11-09 | $30.66 | $30.66 | 23,000 | — | — |
| 2006-11-08 | $31.21 | $31.21 | 19,700 | — | — |
| 2006-11-07 | $30.80 | $30.80 | 75,200 | — | — |
| 2006-11-06 | $32.49 | $32.49 | 35,200 | — | — |
| 2006-11-03 | $31.05 | $31.05 | 29,800 | — | — |
| 2006-11-02 | $31.53 | $31.53 | 70,100 | — | — |
| 2006-11-01 | $32.36 | $32.36 | 46,300 | — | — |
| 2006-10-31 | $33.46 | $33.46 | 29,600 | — | — |
| 2006-10-30 | $33.55 | $33.55 | 27,100 | — | — |
| 2006-10-27 | $33.37 | $33.37 | 32,800 | — | — |
| 2006-10-26 | $34.30 | $34.30 | 48,900 | — | — |
| 2006-10-25 | $33.87 | $33.87 | 19,700 | — | — |
| 2006-10-24 | $33.96 | $33.96 | 29,100 | — | — |
| 2006-10-23 | $34.05 | $34.05 | 22,000 | — | — |
| 2006-10-20 | $33.80 | $33.80 | 31,200 | — | — |
| 2006-10-19 | $33.80 | $33.80 | 29,200 | — | — |
| 2006-10-18 | $33.46 | $33.46 | 29,700 | — | — |
| 2006-10-17 | $33.94 | $33.94 | 22,600 | — | — |
| 2006-10-16 | $34.32 | $34.32 | 23,800 | — | — |
| 2006-10-13 | $32.88 | $32.88 | 34,300 | — | — |
| 2006-10-12 | $32.99 | $32.99 | 34,800 | — | — |
| 2006-10-11 | $32.04 | $32.04 | 39,300 | — | — |
| 2006-10-10 | $33.43 | $33.43 | 26,600 | — | — |
| 2006-10-09 | $32.43 | $32.43 | 30,600 | — | — |
| 2006-10-06 | $31.49 | $31.49 | 20,800 | — | — |
| 2006-10-05 | $31.49 | $31.49 | 45,800 | — | — |
| 2006-10-04 | $31.50 | $31.50 | 61,000 | — | — |
| 2006-10-03 | $31.24 | $31.24 | 113,100 | — | — |
| 2006-10-02 | $30.25 | $30.25 | 146,700 | — | — |
| 2006-09-29 | $29.68 | $29.68 | 31,600 | — | — |
| 2006-09-28 | $29.80 | $29.80 | 43,700 | — | — |
| 2006-09-27 | $30.28 | $30.28 | 27,300 | — | — |
| 2006-09-26 | $30.52 | $30.52 | 80,400 | — | — |
| 2006-09-25 | $29.31 | $29.31 | 26,400 | — | — |
| 2006-09-22 | $28.66 | $28.66 | 26,000 | — | — |
| 2006-09-21 | $28.77 | $28.77 | 40,500 | — | — |
| 2006-09-20 | $29.69 | $29.69 | 27,100 | — | — |
| 2006-09-19 | $29.04 | $29.04 | 26,100 | — | — |
| 2006-09-18 | $29.28 | $29.28 | 21,100 | — | — |
| 2006-09-15 | $28.86 | $28.86 | 55,500 | — | — |
| 2006-09-14 | $28.72 | $28.72 | 27,200 | — | — |
| 2006-09-13 | $29.68 | $29.68 | 34,600 | — | — |
| 2006-09-12 | $28.91 | $28.91 | 28,600 | — | — |
| 2006-09-11 | $28.61 | $28.61 | 17,600 | — | — |
| 2006-09-08 | $28.56 | $28.56 | 25,000 | — | — |
| 2006-09-07 | $28.51 | $28.51 | 21,000 | — | — |
| 2006-09-06 | $28.97 | $28.97 | 26,900 | — | — |
| 2006-09-05 | $28.90 | $28.90 | 53,200 | — | — |
| 2006-09-01 | $29.33 | $29.33 | 48,600 | — | — |
| 2006-08-31 | $28.44 | $28.44 | 39,900 | — | — |
| 2006-08-30 | $28.28 | $28.28 | 24,000 | — | — |
| 2006-08-29 | $28.18 | $28.18 | 82,800 | — | — |
| 2006-08-28 | $27.94 | $27.94 | 21,200 | — | — |
| 2006-08-25 | $27.87 | $27.87 | 34,900 | — | — |
| 2006-08-24 | $27.98 | $27.98 | 28,500 | — | — |
| 2006-08-23 | $27.78 | $27.78 | 23,900 | — | — |
| 2006-08-22 | $27.80 | $27.80 | 73,800 | — | — |
| 2006-08-21 | $27.41 | $27.41 | 137,400 | — | — |
| 2006-08-18 | $27.30 | $27.30 | 59,400 | — | — |
| 2006-08-17 | $27.30 | $27.30 | 125,000 | — | — |
| 2006-08-16 | $27.20 | $27.20 | 166,000 | — | — |
| 2006-08-15 | $27.34 | $27.34 | 110,700 | — | — |
| 2006-08-14 | $27.37 | $27.37 | 67,200 | — | — |
| 2006-08-11 | $27.46 | $27.46 | 74,300 | — | — |
| 2006-08-10 | $27.37 | $27.37 | 22,800 | — | — |
| 2006-08-09 | $26.93 | $26.93 | 141,000 | — | — |
| 2006-08-08 | $26.93 | $26.93 | 67,400 | — | — |
| 2006-08-07 | $27.57 | $27.57 | 144,800 | — | — |
| 2006-08-04 | $27.73 | $27.73 | 21,200 | — | — |
| 2006-08-03 | $28.02 | $28.02 | 67,500 | — | — |
| 2006-08-02 | $26.39 | $26.39 | 54,100 | — | — |
| 2006-08-01 | $26.14 | $26.14 | 21,300 | — | — |
| 2006-07-31 | $26.91 | $26.91 | 41,100 | — | — |
| 2006-07-28 | $26.91 | $26.91 | 32,800 | — | — |
| 2006-07-27 | $26.33 | $26.33 | 57,600 | — | — |
| 2006-07-26 | $27.10 | $27.10 | 56,000 | — | — |
| 2006-07-25 | $26.48 | $26.48 | 25,500 | — | — |
| 2006-07-24 | $25.77 | $25.77 | 98,700 | — | — |
| 2006-07-21 | $25.47 | $25.47 | 115,300 | — | — |
| 2006-07-20 | $26.50 | $26.50 | 52,500 | — | — |
| 2006-07-19 | $27.67 | $27.67 | 63,800 | — | — |
| 2006-07-18 | $26.92 | $26.92 | 85,000 | — | — |
| 2006-07-17 | $26.50 | $26.50 | 109,500 | — | — |
| 2006-07-14 | $27.06 | $27.06 | 103,000 | — | — |
| 2006-07-13 | $27.02 | $27.02 | 25,300 | — | — |
| 2006-07-12 | $27.37 | $27.37 | 17,400 | — | — |
| 2006-07-11 | $27.81 | $27.81 | 80,800 | — | — |
| 2006-07-10 | $27.70 | $27.70 | 34,000 | — | — |
| 2006-07-07 | $27.77 | $27.77 | 57,600 | — | — |
| 2006-07-06 | $28.09 | $28.09 | 44,300 | — | — |
| 2006-07-05 | $28.13 | $28.13 | 52,100 | — | — |
| 2006-07-03 | $27.92 | $27.92 | 65,600 | — | — |
| 2006-06-30 | $27.14 | $27.14 | 1,055,900 | — | — |
| 2006-06-29 | $30.46 | $30.46 | 103,200 | — | — |
| 2006-06-28 | $29.40 | $29.40 | 52,200 | — | — |
| 2006-06-27 | $27.90 | $27.90 | 39,700 | — | — |
| 2006-06-26 | $27.74 | $27.74 | 38,800 | — | — |
| 2006-06-23 | $27.32 | $27.32 | 25,800 | — | — |
| 2006-06-22 | $27.08 | $27.08 | 42,800 | — | — |
| 2006-06-21 | $27.12 | $27.12 | 37,000 | — | — |
| 2006-06-20 | $27.10 | $27.10 | 36,700 | — | — |
| 2006-06-19 | $27.16 | $27.16 | 95,000 | — | — |
| 2006-06-16 | $27.21 | $27.21 | 44,200 | — | — |
| 2006-06-15 | $27.24 | $27.24 | 44,000 | — | — |
| 2006-06-14 | $27.63 | $27.63 | 45,200 | — | — |
| 2006-06-13 | $27.44 | $27.44 | 19,900 | — | — |
| 2006-06-12 | $27.29 | $27.29 | 12,400 | — | — |
| 2006-06-09 | $27.57 | $27.57 | 22,400 | — | — |
| 2006-06-08 | $27.46 | $27.46 | 50,500 | — | — |
| 2006-06-07 | $26.75 | $26.75 | 43,900 | — | — |
| 2006-06-06 | $26.16 | $26.16 | 97,200 | — | — |
| 2006-06-05 | $27.13 | $27.13 | 195,300 | — | — |
| 2006-06-02 | $27.40 | $27.40 | 220,400 | — | — |
| 2006-06-01 | $26.92 | $26.92 | 134,200 | — | — |
| 2006-05-31 | $27.07 | $27.07 | 174,000 | — | — |
| 2006-05-30 | $26.37 | $26.37 | 44,900 | — | — |
| 2006-05-26 | $26.43 | $26.43 | 39,400 | — | — |
| 2006-05-25 | $26.73 | $26.73 | 68,200 | — | — |
| 2006-05-24 | $27.00 | $27.00 | 26,900 | — | — |
| 2006-05-23 | $26.73 | $26.73 | 62,800 | — | — |
| 2006-05-22 | $26.85 | $26.85 | 38,300 | — | — |
| 2006-05-19 | $26.86 | $26.86 | 49,100 | — | — |
| 2006-05-18 | $26.95 | $26.95 | 115,600 | — | — |
| 2006-05-17 | $27.12 | $27.12 | 68,500 | — | — |
| 2006-05-16 | $27.25 | $27.25 | 19,100 | — | — |
| 2006-05-15 | $26.75 | $26.75 | 31,900 | — | — |
| 2006-05-12 | $27.05 | $27.05 | 19,500 | — | — |
| 2006-05-11 | $27.58 | $27.58 | 34,700 | — | — |
| 2006-05-10 | $26.82 | $26.82 | 16,100 | — | — |
| 2006-05-09 | $26.86 | $26.86 | 12,200 | — | — |
| 2006-05-08 | $26.82 | $26.82 | 33,600 | — | — |
| 2006-05-05 | $26.82 | $26.82 | 35,700 | — | — |
| 2006-05-04 | $27.70 | $27.70 | 17,000 | — | — |
| 2006-05-03 | $26.81 | $26.81 | 37,600 | — | — |
| 2006-05-02 | $24.74 | $24.74 | 10,600 | — | — |
| 2006-05-01 | $24.91 | $24.91 | 70,100 | — | — |
| 2006-04-28 | $24.50 | $24.50 | 2,800 | — | — |
| 2006-04-27 | $24.48 | $24.48 | 10,500 | — | — |
| 2006-04-26 | $25.00 | $25.00 | 10,800 | — | — |
| 2006-04-25 | $24.80 | $24.80 | 21,100 | — | — |
| 2006-04-24 | $24.79 | $24.79 | 19,700 | — | — |
| 2006-04-21 | $24.80 | $24.80 | 0 | — | — |
| 2006-04-20 | $24.80 | $24.80 | 2,300 | — | — |
| 2006-04-19 | $23.50 | $23.50 | 12,500 | — | — |
| 2006-04-18 | $24.40 | $24.40 | 45,100 | — | — |
| 2006-04-17 | $24.40 | $24.40 | 1,300 | — | — |
| 2006-04-13 | $24.50 | $24.50 | 1,100 | — | — |
| 2006-04-12 | $24.45 | $24.45 | 1,900 | — | — |
| 2006-04-11 | $24.45 | $24.45 | 2,500 | — | — |
| 2006-04-10 | $24.45 | $24.45 | 5,500 | — | — |
| 2006-04-07 | $23.80 | $23.80 | 700 | — | — |
| 2006-04-06 | $23.50 | $23.50 | 6,200 | — | — |
| 2006-04-05 | $23.80 | $23.80 | 9,300 | — | — |
| 2006-04-04 | $23.55 | $23.55 | 22,600 | — | — |
| 2006-04-03 | $23.55 | $23.55 | 2,700 | — | — |
| 2006-03-31 | $23.50 | $23.50 | 78,700 | — | — |
| 2006-03-30 | $23.25 | $23.25 | 22,900 | — | — |
| 2006-03-29 | $23.20 | $23.20 | 12,200 | — | — |
| 2006-03-28 | $22.75 | $22.75 | 21,800 | — | — |
| 2006-03-27 | $23.00 | $23.00 | 6,000 | — | — |
| 2006-03-24 | $23.06 | $23.06 | 26,200 | — | — |
| 2006-03-23 | $23.15 | $23.15 | 500 | — | — |
| 2006-03-22 | $23.10 | $23.10 | 0 | — | — |
| 2006-03-21 | $23.10 | $23.10 | 10,400 | — | — |
| 2006-03-20 | $23.10 | $23.10 | 3,000 | — | — |
| 2006-03-17 | $23.00 | $23.00 | 16,300 | — | — |
| 2006-03-16 | $23.70 | $23.70 | 1,000 | — | — |
| 2006-03-15 | $23.70 | $23.70 | 87,100 | — | — |
| 2006-03-14 | $23.70 | $23.70 | 45,900 | — | — |
| 2006-03-13 | $23.60 | $23.60 | 62,100 | — | — |
| 2006-03-10 | $23.60 | $23.60 | 84,700 | — | — |
| 2006-03-09 | $23.32 | $23.32 | 64,200 | — | — |
| 2006-03-08 | $23.48 | $23.48 | 69,800 | — | — |
| 2006-03-07 | $23.50 | $23.50 | 5,800 | — | — |
| 2006-03-06 | $23.20 | $23.20 | 32,400 | — | — |
| 2006-03-03 | $23.70 | $23.70 | 88,700 | — | — |
| 2006-03-02 | $23.66 | $23.66 | 20,500 | — | — |
| 2006-03-01 | $23.56 | $23.56 | 15,200 | — | — |
| 2006-02-28 | $23.64 | $23.64 | 95,300 | — | — |
| 2006-02-27 | $23.20 | $23.20 | 11,800 | — | — |
| 2006-02-24 | $23.10 | $23.10 | 52,400 | — | — |
| 2006-02-23 | $23.25 | $23.25 | 4,300 | — | — |
| 2006-02-22 | $23.25 | $23.25 | 11,700 | — | — |
| 2006-02-21 | $23.00 | $23.00 | 700 | — | — |
| 2006-02-17 | $23.25 | $23.25 | 85,500 | — | — |
| 2006-02-16 | $23.50 | $23.50 | 192,200 | — | — |
| 2006-02-15 | $24.00 | $24.00 | 4,800 | — | — |
| 2006-02-14 | $24.25 | $24.25 | 16,200 | — | — |
| 2006-02-13 | $23.75 | $23.75 | 150,200 | — | — |
| 2006-02-10 | $20.50 | $20.50 | 7,100 | — | — |
| 2006-02-09 | $20.00 | $20.00 | 11,900 | — | — |
| 2006-02-08 | $19.60 | $19.60 | 17,200 | — | — |
| 2006-02-07 | $21.00 | $21.00 | 4,000 | — | — |
| 2006-02-06 | $20.99 | $20.99 | 7,600 | — | — |
| 2006-02-03 | $21.50 | $21.50 | 6,400 | — | — |
| 2006-02-02 | $21.60 | $21.60 | 14,600 | — | — |
| 2006-02-01 | $20.38 | $20.38 | 14,200 | — | — |
| 2006-01-31 | $20.00 | $20.00 | 5,300 | — | — |
| 2006-01-30 | $20.00 | $20.00 | 50,700 | — | — |
| 2006-01-27 | $16.70 | $16.70 | 4,600 | — | — |
| 2006-01-26 | $17.00 | $17.00 | 6,000 | — | — |
| 2006-01-25 | $16.70 | $16.70 | 24,000 | — | — |
| 2006-01-24 | $16.75 | $16.75 | 4,800 | — | — |
| 2006-01-23 | $17.00 | $17.00 | 3,900 | — | — |
| 2006-01-20 | $16.75 | $16.75 | 15,600 | — | — |
| 2006-01-19 | $17.45 | $17.45 | 2,800 | — | — |
| 2006-01-18 | $17.55 | $17.55 | 8,500 | — | — |
| 2006-01-17 | $17.50 | $17.50 | 14,600 | — | — |
| 2006-01-13 | $17.95 | $17.95 | 14,600 | — | — |
| 2006-01-12 | $17.55 | $17.55 | 9,900 | — | — |
| 2006-01-11 | $17.20 | $17.20 | 6,600 | — | — |
| 2006-01-10 | $16.65 | $16.65 | 34,700 | — | — |
| 2006-01-09 | $16.10 | $16.10 | 17,100 | — | — |
| 2006-01-06 | $16.30 | $16.30 | 7,400 | — | — |
| 2006-01-05 | $16.30 | $16.30 | 9,400 | — | — |
| 2006-01-04 | $16.30 | $16.30 | 300 | — | — |
| 2006-01-03 | $16.00 | $16.00 | 107,600 | — | — |