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
- 1992-09-18 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 | $24.60 | $24.60 | 633,600 | — | — |
| 2006-12-28 | $24.85 | $24.85 | 802,600 | — | — |
| 2006-12-27 | $24.90 | $24.90 | 695,900 | — | — |
| 2006-12-26 | $24.68 | $24.68 | 699,700 | — | — |
| 2006-12-22 | $24.87 | $24.87 | 971,300 | — | — |
| 2006-12-21 | $24.94 | $24.94 | 1,358,000 | — | — |
| 2006-12-20 | $24.85 | $24.85 | 1,889,900 | — | — |
| 2006-12-19 | $25.15 | $25.15 | 3,163,600 | — | — |
| 2006-12-18 | $25.09 | $25.09 | 3,461,700 | — | — |
| 2006-12-15 | $25.86 | $25.86 | 1,665,200 | — | — |
| 2006-12-14 | $26.26 | $26.26 | 724,600 | — | — |
| 2006-12-13 | $26.19 | $26.19 | 1,164,800 | — | — |
| 2006-12-12 | $26.03 | $26.03 | 1,000,200 | — | — |
| 2006-12-11 | $26.35 | $26.35 | 857,400 | — | — |
| 2006-12-08 | $26.70 | $26.70 | 908,400 | — | — |
| 2006-12-07 | $26.58 | $26.58 | 931,800 | — | — |
| 2006-12-06 | $26.75 | $26.75 | 1,208,900 | — | — |
| 2006-12-05 | $26.60 | $26.60 | 1,122,100 | — | — |
| 2006-12-04 | $27.05 | $27.05 | 1,632,900 | — | — |
| 2006-12-01 | $26.41 | $26.41 | 4,999,100 | — | — |
| 2006-11-30 | $27.70 | $27.70 | 1,507,900 | — | — |
| 2006-11-29 | $27.59 | $27.59 | 1,245,500 | — | — |
| 2006-11-28 | $27.47 | $27.47 | 1,585,800 | — | — |
| 2006-11-27 | $28.14 | $28.14 | 1,527,500 | — | — |
| 2006-11-24 | $28.85 | $28.85 | 249,300 | — | — |
| 2006-11-22 | $28.98 | $28.98 | 643,200 | — | — |
| 2006-11-21 | $28.73 | $28.73 | 782,300 | — | — |
| 2006-11-20 | $28.57 | $28.57 | 1,220,800 | — | — |
| 2006-11-17 | $28.20 | $28.20 | 1,022,300 | — | — |
| 2006-11-16 | $28.54 | $28.54 | 1,173,100 | — | — |
| 2006-11-15 | $28.79 | $28.79 | 2,796,200 | — | — |
| 2006-11-14 | $27.26 | $27.26 | 784,200 | — | — |
| 2006-11-13 | $27.10 | $27.10 | 1,167,700 | — | — |
| 2006-11-10 | $26.84 | $26.84 | 924,100 | — | — |
| 2006-11-09 | $26.40 | $26.40 | 655,100 | — | — |
| 2006-11-08 | $26.79 | $26.79 | 1,530,900 | — | — |
| 2006-11-07 | $26.48 | $26.48 | 1,303,400 | — | — |
| 2006-11-06 | $26.71 | $26.71 | 1,744,600 | — | — |
| 2006-11-03 | $26.06 | $26.06 | 2,449,300 | — | — |
| 2006-11-02 | $27.20 | $27.20 | 1,030,100 | — | — |
| 2006-11-01 | $27.68 | $27.68 | 811,400 | — | — |
| 2006-10-31 | $28.25 | $28.25 | 669,900 | — | — |
| 2006-10-30 | $28.41 | $28.41 | 1,026,600 | — | — |
| 2006-10-27 | $28.10 | $28.10 | 994,900 | — | — |
| 2006-10-26 | $28.37 | $28.37 | 1,695,600 | — | — |
| 2006-10-25 | $28.60 | $28.60 | 3,638,900 | — | — |
| 2006-10-24 | $27.07 | $27.07 | 1,589,800 | — | — |
| 2006-10-23 | $26.34 | $26.34 | 1,676,700 | — | — |
| 2006-10-20 | $26.26 | $26.26 | 1,699,500 | — | — |
| 2006-10-19 | $26.78 | $26.78 | 1,582,400 | — | — |
| 2006-10-18 | $27.61 | $27.61 | 1,116,600 | — | — |
| 2006-10-17 | $27.68 | $27.68 | 782,900 | — | — |
| 2006-10-16 | $28.04 | $28.04 | 699,600 | — | — |
| 2006-10-13 | $27.90 | $27.90 | 1,148,300 | — | — |
| 2006-10-12 | $27.99 | $27.99 | 1,241,000 | — | — |
| 2006-10-11 | $26.95 | $26.95 | 725,100 | — | — |
| 2006-10-10 | $27.28 | $27.28 | 1,590,500 | — | — |
| 2006-10-09 | $27.58 | $27.58 | 1,684,500 | — | — |
| 2006-10-06 | $27.69 | $27.69 | 632,700 | — | — |
| 2006-10-05 | $27.96 | $27.96 | 1,119,800 | — | — |
| 2006-10-04 | $27.86 | $27.86 | 1,469,600 | — | — |
| 2006-10-03 | $26.60 | $26.60 | 1,485,700 | — | — |
| 2006-10-02 | $26.57 | $26.57 | 1,440,800 | — | — |
| 2006-09-29 | $27.19 | $27.19 | 1,289,500 | — | — |
| 2006-09-28 | $27.46 | $27.46 | 1,585,500 | — | — |
| 2006-09-27 | $27.11 | $27.11 | 1,602,900 | — | — |
| 2006-09-26 | $26.71 | $26.71 | 1,466,700 | — | — |
| 2006-09-25 | $26.60 | $26.60 | 868,800 | — | — |
| 2006-09-22 | $26.31 | $26.31 | 1,151,600 | — | — |
| 2006-09-21 | $26.40 | $26.40 | 1,232,600 | — | — |
| 2006-09-20 | $26.67 | $26.67 | 1,150,200 | — | — |
| 2006-09-19 | $25.64 | $25.64 | 2,392,700 | — | — |
| 2006-09-18 | $26.10 | $26.10 | 1,097,700 | — | — |
| 2006-09-15 | $26.41 | $26.41 | 1,126,400 | — | — |
| 2006-09-14 | $25.97 | $25.97 | 2,217,700 | — | — |
| 2006-09-13 | $27.03 | $27.03 | 2,645,600 | — | — |
| 2006-09-12 | $27.21 | $27.21 | 2,276,300 | — | — |
| 2006-09-11 | $25.59 | $25.59 | 1,664,100 | — | — |
| 2006-09-08 | $25.18 | $25.18 | 1,296,300 | — | — |
| 2006-09-07 | $24.50 | $24.50 | 916,300 | — | — |
| 2006-09-06 | $25.11 | $25.11 | 1,101,900 | — | — |
| 2006-09-05 | $25.29 | $25.29 | 795,200 | — | — |
| 2006-09-01 | $25.05 | $25.05 | 783,000 | — | — |
| 2006-08-31 | $24.89 | $24.89 | 1,015,400 | — | — |
| 2006-08-30 | $24.30 | $24.30 | 538,600 | — | — |
| 2006-08-29 | $24.25 | $24.25 | 1,074,800 | — | — |
| 2006-08-28 | $23.70 | $23.70 | 613,000 | — | — |
| 2006-08-25 | $23.19 | $23.19 | 823,300 | — | — |
| 2006-08-24 | $23.46 | $23.46 | 764,100 | — | — |
| 2006-08-23 | $23.88 | $23.88 | 637,800 | — | — |
| 2006-08-22 | $23.85 | $23.85 | 519,900 | — | — |
| 2006-08-21 | $23.99 | $23.99 | 979,400 | — | — |
| 2006-08-18 | $24.66 | $24.66 | 586,500 | — | — |
| 2006-08-17 | $24.76 | $24.76 | 1,130,700 | — | — |
| 2006-08-16 | $24.15 | $24.15 | 2,191,600 | — | — |
| 2006-08-15 | $23.78 | $23.78 | 978,900 | — | — |
| 2006-08-14 | $23.13 | $23.13 | 1,097,500 | — | — |
| 2006-08-11 | $22.39 | $22.39 | 1,049,600 | — | — |
| 2006-08-10 | $22.40 | $22.40 | 1,974,400 | — | — |
| 2006-08-09 | $21.93 | $21.93 | 1,291,300 | — | — |
| 2006-08-08 | $22.71 | $22.71 | 1,815,400 | — | — |
| 2006-08-07 | $23.14 | $23.14 | 2,129,300 | — | — |
| 2006-08-04 | $23.78 | $23.78 | 2,008,800 | — | — |
| 2006-08-03 | $23.29 | $23.29 | 2,257,100 | — | — |
| 2006-08-02 | $22.98 | $22.98 | 1,897,000 | — | — |
| 2006-08-01 | $22.36 | $22.36 | 1,181,300 | — | — |
| 2006-07-31 | $22.85 | $22.85 | 867,300 | — | — |
| 2006-07-28 | $23.17 | $23.17 | 1,164,300 | — | — |
| 2006-07-27 | $23.05 | $23.05 | 1,014,100 | — | — |
| 2006-07-26 | $23.25 | $23.25 | 1,263,400 | — | — |
| 2006-07-25 | $23.47 | $23.47 | 1,550,500 | — | — |
| 2006-07-24 | $23.39 | $23.39 | 1,845,600 | — | — |
| 2006-07-21 | $22.87 | $22.87 | 2,709,600 | — | — |
| 2006-07-20 | $22.43 | $22.43 | 2,545,700 | — | — |
| 2006-07-19 | $23.52 | $23.52 | 3,400,200 | — | — |
| 2006-07-18 | $23.81 | $23.81 | 1,810,400 | — | — |
| 2006-07-17 | $24.66 | $24.66 | 1,345,900 | — | — |
| 2006-07-14 | $24.54 | $24.54 | 1,427,200 | — | — |
| 2006-07-13 | $24.75 | $24.75 | 1,497,300 | — | — |
| 2006-07-12 | $25.01 | $25.01 | 2,110,300 | — | — |
| 2006-07-11 | $25.46 | $25.46 | 2,491,900 | — | — |
| 2006-07-10 | $25.76 | $25.76 | 799,800 | — | — |
| 2006-07-07 | $25.25 | $25.25 | 1,033,500 | — | — |
| 2006-07-06 | $25.99 | $25.99 | 2,284,900 | — | — |
| 2006-07-05 | $26.56 | $26.56 | 1,497,700 | — | — |
| 2006-07-03 | $26.95 | $26.95 | 899,600 | — | — |
| 2006-06-30 | $26.95 | $26.95 | 1,200,000 | — | — |
| 2006-06-29 | $27.12 | $27.12 | 2,525,200 | — | — |
| 2006-06-28 | $25.78 | $25.78 | 5,736,500 | — | — |
| 2006-06-27 | $27.74 | $27.74 | 916,300 | — | — |
| 2006-06-26 | $27.73 | $27.73 | 660,700 | — | — |
| 2006-06-23 | $27.60 | $27.60 | 573,200 | — | — |
| 2006-06-22 | $27.58 | $27.58 | 857,800 | — | — |
| 2006-06-21 | $27.42 | $27.42 | 549,700 | — | — |
| 2006-06-20 | $27.10 | $27.10 | 731,600 | — | — |
| 2006-06-19 | $27.28 | $27.28 | 928,200 | — | — |
| 2006-06-16 | $27.59 | $27.59 | 874,200 | — | — |
| 2006-06-15 | $27.79 | $27.79 | 1,269,800 | — | — |
| 2006-06-14 | $27.07 | $27.07 | 1,428,200 | — | — |
| 2006-06-13 | $27.56 | $27.56 | 1,382,200 | — | — |
| 2006-06-12 | $28.37 | $28.37 | 742,800 | — | — |
| 2006-06-09 | $29.16 | $29.16 | 1,331,500 | — | — |
| 2006-06-08 | $28.84 | $28.84 | 1,565,300 | — | — |
| 2006-06-07 | $28.39 | $28.39 | 1,575,300 | — | — |
| 2006-06-06 | $28.70 | $28.70 | 2,224,700 | — | — |
| 2006-06-05 | $27.98 | $27.98 | 1,866,200 | — | — |
| 2006-06-02 | $29.14 | $29.14 | 873,700 | — | — |
| 2006-06-01 | $29.15 | $29.15 | 1,821,700 | — | — |
| 2006-05-31 | $29.27 | $29.27 | 1,113,100 | — | — |
| 2006-05-30 | $29.65 | $29.65 | 1,453,400 | — | — |
| 2006-05-26 | $30.08 | $30.08 | 1,004,200 | — | — |
| 2006-05-25 | $29.70 | $29.70 | 1,530,700 | — | — |
| 2006-05-24 | $29.37 | $29.37 | 2,284,800 | — | — |
| 2006-05-23 | $30.21 | $30.21 | 1,316,900 | — | — |
| 2006-05-22 | $30.38 | $30.38 | 1,408,000 | — | — |
| 2006-05-19 | $30.60 | $30.60 | 1,848,000 | — | — |
| 2006-05-18 | $30.34 | $30.34 | 1,211,600 | — | — |
| 2006-05-17 | $30.44 | $30.44 | 3,320,800 | — | — |
| 2006-05-16 | $31.20 | $31.20 | 1,376,600 | — | — |
| 2006-05-15 | $31.95 | $31.95 | 1,059,400 | — | — |
| 2006-05-12 | $32.04 | $32.04 | 1,730,100 | — | — |
| 2006-05-11 | $32.40 | $32.40 | 983,300 | — | — |
| 2006-05-10 | $32.81 | $32.81 | 1,063,100 | — | — |
| 2006-05-09 | $32.57 | $32.57 | 748,500 | — | — |
| 2006-05-08 | $32.74 | $32.74 | 834,600 | — | — |
| 2006-05-05 | $32.70 | $32.70 | 2,121,100 | — | — |
| 2006-05-04 | $32.46 | $32.46 | 2,092,500 | — | — |
| 2006-05-03 | $32.12 | $32.12 | 1,474,600 | — | — |
| 2006-05-02 | $31.86 | $31.86 | 1,818,900 | — | — |
| 2006-05-01 | $31.30 | $31.30 | 1,952,900 | — | — |
| 2006-04-28 | $31.56 | $31.56 | 2,112,900 | — | — |
| 2006-04-27 | $31.23 | $31.23 | 1,545,800 | — | — |
| 2006-04-26 | $31.43 | $31.43 | 7,442,900 | — | — |
| 2006-04-25 | $35.06 | $35.06 | 1,526,800 | — | — |
| 2006-04-24 | $35.53 | $35.53 | 1,316,000 | — | — |
| 2006-04-21 | $35.64 | $35.64 | 1,006,500 | — | — |
| 2006-04-20 | $35.42 | $35.42 | 717,500 | — | — |
| 2006-04-19 | $35.22 | $35.22 | 2,178,300 | — | — |
| 2006-04-18 | $33.60 | $33.60 | 1,162,000 | — | — |
| 2006-04-17 | $33.47 | $33.47 | 1,173,200 | — | — |
| 2006-04-13 | $34.18 | $34.18 | 1,488,600 | — | — |
| 2006-04-12 | $33.30 | $33.30 | 1,067,900 | — | — |
| 2006-04-11 | $33.14 | $33.14 | 1,112,800 | — | — |
| 2006-04-10 | $33.54 | $33.54 | 1,977,000 | — | — |
| 2006-04-07 | $34.85 | $34.85 | 750,200 | — | — |
| 2006-04-06 | $35.29 | $35.29 | 972,500 | — | — |
| 2006-04-05 | $35.80 | $35.80 | 831,000 | — | — |
| 2006-04-04 | $36.38 | $36.38 | 987,200 | — | — |
| 2006-04-03 | $37.10 | $37.10 | 376,900 | — | — |
| 2006-03-31 | $37.45 | $37.45 | 322,500 | — | — |
| 2006-03-30 | $37.41 | $37.41 | 437,300 | — | — |
| 2006-03-29 | $37.28 | $37.28 | 386,700 | — | — |
| 2006-03-28 | $36.76 | $36.76 | 342,600 | — | — |
| 2006-03-27 | $36.84 | $36.84 | 657,400 | — | — |
| 2006-03-24 | $37.11 | $37.11 | 338,800 | — | — |
| 2006-03-23 | $37.04 | $37.04 | 456,600 | — | — |
| 2006-03-22 | $37.04 | $37.04 | 416,100 | — | — |
| 2006-03-21 | $36.67 | $36.67 | 492,100 | — | — |
| 2006-03-20 | $36.78 | $36.78 | 413,800 | — | — |
| 2006-03-17 | $36.65 | $36.65 | 712,600 | — | — |
| 2006-03-16 | $35.97 | $35.97 | 396,900 | — | — |
| 2006-03-15 | $35.77 | $35.77 | 547,900 | — | — |
| 2006-03-14 | $35.54 | $35.54 | 585,100 | — | — |
| 2006-03-13 | $35.59 | $35.59 | 333,400 | — | — |
| 2006-03-10 | $35.80 | $35.80 | 516,000 | — | — |
| 2006-03-09 | $35.70 | $35.70 | 501,800 | — | — |
| 2006-03-08 | $35.77 | $35.77 | 354,000 | — | — |
| 2006-03-07 | $35.38 | $35.38 | 677,500 | — | — |
| 2006-03-06 | $36.23 | $36.23 | 542,000 | — | — |
| 2006-03-03 | $35.88 | $35.88 | 455,800 | — | — |
| 2006-03-02 | $36.20 | $36.20 | 369,200 | — | — |
| 2006-03-01 | $36.28 | $36.28 | 526,600 | — | — |
| 2006-02-28 | $36.16 | $36.16 | 895,400 | — | — |
| 2006-02-27 | $36.25 | $36.25 | 396,300 | — | — |
| 2006-02-24 | $36.09 | $36.09 | 537,000 | — | — |
| 2006-02-23 | $36.15 | $36.15 | 823,100 | — | — |
| 2006-02-22 | $35.86 | $35.86 | 256,400 | — | — |
| 2006-02-21 | $35.56 | $35.56 | 402,600 | — | — |
| 2006-02-17 | $35.94 | $35.94 | 508,600 | — | — |
| 2006-02-16 | $36.09 | $36.09 | 634,800 | — | — |
| 2006-02-15 | $36.09 | $36.09 | 889,400 | — | — |
| 2006-02-14 | $36.46 | $36.46 | 538,000 | — | — |
| 2006-02-13 | $36.19 | $36.19 | 532,400 | — | — |
| 2006-02-10 | $36.39 | $36.39 | 660,300 | — | — |
| 2006-02-09 | $36.66 | $36.66 | 947,800 | — | — |
| 2006-02-08 | $36.42 | $36.42 | 2,838,400 | — | — |
| 2006-02-07 | $37.30 | $37.30 | 958,300 | — | — |
| 2006-02-06 | $38.24 | $38.24 | 342,200 | — | — |
| 2006-02-03 | $38.29 | $38.29 | 424,900 | — | — |
| 2006-02-02 | $38.48 | $38.48 | 1,070,100 | — | — |
| 2006-02-01 | $37.87 | $37.87 | 1,044,900 | — | — |
| 2006-01-31 | $36.85 | $36.85 | 396,500 | — | — |
| 2006-01-30 | $36.54 | $36.54 | 337,900 | — | — |
| 2006-01-27 | $36.83 | $36.83 | 442,000 | — | — |
| 2006-01-26 | $36.90 | $36.90 | 523,200 | — | — |
| 2006-01-25 | $36.47 | $36.47 | 1,125,800 | — | — |
| 2006-01-24 | $35.76 | $35.76 | 658,000 | — | — |
| 2006-01-23 | $35.47 | $35.47 | 538,400 | — | — |
| 2006-01-20 | $35.84 | $35.84 | 641,300 | — | — |
| 2006-01-19 | $36.20 | $36.20 | 437,400 | — | — |
| 2006-01-18 | $36.16 | $36.16 | 591,300 | — | — |
| 2006-01-17 | $36.48 | $36.48 | 919,900 | — | — |
| 2006-01-13 | $36.42 | $36.42 | 466,000 | — | — |
| 2006-01-12 | $36.60 | $36.60 | 407,600 | — | — |
| 2006-01-11 | $36.81 | $36.81 | 821,300 | — | — |
| 2006-01-10 | $36.57 | $36.57 | 702,700 | — | — |
| 2006-01-09 | $37.06 | $37.06 | 989,400 | — | — |
| 2006-01-06 | $37.07 | $37.07 | 293,100 | — | — |
| 2006-01-05 | $36.81 | $36.81 | 519,000 | — | — |
| 2006-01-04 | $36.87 | $36.87 | 1,178,600 | — | — |
| 2006-01-03 | $37.21 | $37.21 | 812,600 | — | — |