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
- 2003-12-12 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 | $31.56 | $36.28 | 238,800 | — | — |
| 2006-12-28 | $31.45 | $36.15 | 141,200 | — | — |
| 2006-12-27 | $31.30 | $35.98 | 135,500 | — | — |
| 2006-12-26 | $31.09 | $35.74 | 142,500 | — | — |
| 2006-12-22 | $30.63 | $35.21 | 205,900 | — | — |
| 2006-12-21 | $30.91 | $35.53 | 323,300 | — | — |
| 2006-12-20 | $30.18 | $34.69 | 454,700 | — | — |
| 2006-12-19 | $31.04 | $35.68 | 700,000 | — | — |
| 2006-12-18 | $32.26 | $37.08 | 218,900 | — | — |
| 2006-12-15 | $33.55 | $38.57 | 210,000 | — | — |
| 2006-12-14 | $34.04 | $39.13 | 87,200 | — | — |
| 2006-12-13 | $33.66 | $38.69 | 81,100 | — | — |
| 2006-12-12 | $33.43 | $38.43 | 95,600 | — | — |
| 2006-12-11 | $33.95 | $39.03 | 107,200 | — | — |
| 2006-12-08 | $34.27 | $39.39 | 157,800 | — | — |
| 2006-12-07 | $33.70 | $38.74 | 104,000 | — | — |
| 2006-12-06 | $33.56 | $38.58 | 107,000 | — | — |
| 2006-12-05 | $33.75 | $38.80 | 208,800 | — | — |
| 2006-12-04 | $33.80 | $38.85 | 260,600 | — | — |
| 2006-12-01 | $32.81 | $37.72 | 213,000 | — | — |
| 2006-11-30 | $33.10 | $38.05 | 200,700 | — | — |
| 2006-11-29 | $32.70 | $37.59 | 133,500 | — | — |
| 2006-11-28 | $32.89 | $37.46 | 290,600 | — | — |
| 2006-11-27 | $32.30 | $36.79 | 266,900 | — | — |
| 2006-11-24 | $32.66 | $37.20 | 55,900 | — | — |
| 2006-11-22 | $32.50 | $37.01 | 127,300 | — | — |
| 2006-11-21 | $32.50 | $37.01 | 211,800 | — | — |
| 2006-11-20 | $32.65 | $37.18 | 197,600 | — | — |
| 2006-11-17 | $32.70 | $37.24 | 182,200 | — | — |
| 2006-11-16 | $33.26 | $37.88 | 314,400 | — | — |
| 2006-11-15 | $34.10 | $38.84 | 231,100 | — | — |
| 2006-11-14 | $33.77 | $38.46 | 391,300 | — | — |
| 2006-11-13 | $32.99 | $37.57 | 202,300 | — | — |
| 2006-11-10 | $32.51 | $37.02 | 126,000 | — | — |
| 2006-11-09 | $32.13 | $36.59 | 168,800 | — | — |
| 2006-11-08 | $32.45 | $36.96 | 215,800 | — | — |
| 2006-11-07 | $32.24 | $36.72 | 449,400 | — | — |
| 2006-11-06 | $31.69 | $36.09 | 579,300 | — | — |
| 2006-11-03 | $30.56 | $34.80 | 214,900 | — | — |
| 2006-11-02 | $30.50 | $34.74 | 226,800 | — | — |
| 2006-11-01 | $30.35 | $34.56 | 361,400 | — | — |
| 2006-10-31 | $30.95 | $35.25 | 314,000 | — | — |
| 2006-10-30 | $30.50 | $34.74 | 147,800 | — | — |
| 2006-10-27 | $29.89 | $34.04 | 159,000 | — | — |
| 2006-10-26 | $30.33 | $34.54 | 211,000 | — | — |
| 2006-10-25 | $30.31 | $34.52 | 214,200 | — | — |
| 2006-10-24 | $30.17 | $34.36 | 233,200 | — | — |
| 2006-10-23 | $30.43 | $34.66 | 152,700 | — | — |
| 2006-10-20 | $30.55 | $34.79 | 145,700 | — | — |
| 2006-10-19 | $30.84 | $35.12 | 145,800 | — | — |
| 2006-10-18 | $30.57 | $34.82 | 239,600 | — | — |
| 2006-10-17 | $30.26 | $34.46 | 128,200 | — | — |
| 2006-10-16 | $30.37 | $34.59 | 122,200 | — | — |
| 2006-10-13 | $29.90 | $34.05 | 179,800 | — | — |
| 2006-10-12 | $29.92 | $34.08 | 182,800 | — | — |
| 2006-10-11 | $29.52 | $33.62 | 222,300 | — | — |
| 2006-10-10 | $29.24 | $33.30 | 147,500 | — | — |
| 2006-10-09 | $29.18 | $33.23 | 167,700 | — | — |
| 2006-10-06 | $28.97 | $32.99 | 104,700 | — | — |
| 2006-10-05 | $29.13 | $33.18 | 339,000 | — | — |
| 2006-10-04 | $28.98 | $33.00 | 185,700 | — | — |
| 2006-10-03 | $28.51 | $32.47 | 205,900 | — | — |
| 2006-10-02 | $27.98 | $31.87 | 174,600 | — | — |
| 2006-09-29 | $28.31 | $32.24 | 187,800 | — | — |
| 2006-09-28 | $28.48 | $32.44 | 139,000 | — | — |
| 2006-09-27 | $28.35 | $32.29 | 312,800 | — | — |
| 2006-09-26 | $28.37 | $32.31 | 101,600 | — | — |
| 2006-09-25 | $27.96 | $31.84 | 235,100 | — | — |
| 2006-09-22 | $27.74 | $31.59 | 170,500 | — | — |
| 2006-09-21 | $27.63 | $31.47 | 241,900 | — | — |
| 2006-09-20 | $27.52 | $31.34 | 197,300 | — | — |
| 2006-09-19 | $27.26 | $31.05 | 392,300 | — | — |
| 2006-09-18 | $27.48 | $31.30 | 373,100 | — | — |
| 2006-09-15 | $27.18 | $30.95 | 231,000 | — | — |
| 2006-09-14 | $26.75 | $30.46 | 209,100 | — | — |
| 2006-09-13 | $27.25 | $31.03 | 162,000 | — | — |
| 2006-09-12 | $26.91 | $30.65 | 106,700 | — | — |
| 2006-09-11 | $26.29 | $29.94 | 224,900 | — | — |
| 2006-09-08 | $27.02 | $30.77 | 200,300 | — | — |
| 2006-09-07 | $26.39 | $30.05 | 130,300 | — | — |
| 2006-09-06 | $26.74 | $30.45 | 115,700 | — | — |
| 2006-09-05 | $27.41 | $31.22 | 238,700 | — | — |
| 2006-09-01 | $27.05 | $30.81 | 650,700 | — | — |
| 2006-08-31 | $26.73 | $30.44 | 272,300 | — | — |
| 2006-08-30 | $26.69 | $30.40 | 353,100 | — | — |
| 2006-08-29 | $26.30 | $29.60 | 262,600 | — | — |
| 2006-08-28 | $26.21 | $29.50 | 285,700 | — | — |
| 2006-08-25 | $26.14 | $29.42 | 113,200 | — | — |
| 2006-08-24 | $26.34 | $29.65 | 91,000 | — | — |
| 2006-08-23 | $26.50 | $29.83 | 148,000 | — | — |
| 2006-08-22 | $27.00 | $30.39 | 100,700 | — | — |
| 2006-08-21 | $26.52 | $29.85 | 162,500 | — | — |
| 2006-08-18 | $27.00 | $30.39 | 111,600 | — | — |
| 2006-08-17 | $26.77 | $30.13 | 95,700 | — | — |
| 2006-08-16 | $26.75 | $30.11 | 172,800 | — | — |
| 2006-08-15 | $26.99 | $30.38 | 207,900 | — | — |
| 2006-08-14 | $26.86 | $30.24 | 247,100 | — | — |
| 2006-08-11 | $26.65 | $30.00 | 226,400 | — | — |
| 2006-08-10 | $26.72 | $30.08 | 287,900 | — | — |
| 2006-08-09 | $25.94 | $29.20 | 221,400 | — | — |
| 2006-08-08 | $25.96 | $29.22 | 307,000 | — | — |
| 2006-08-07 | $26.93 | $30.31 | 140,500 | — | — |
| 2006-08-04 | $26.93 | $30.31 | 188,100 | — | — |
| 2006-08-03 | $26.57 | $29.91 | 426,200 | — | — |
| 2006-08-02 | $26.88 | $30.26 | 539,100 | — | — |
| 2006-08-01 | $26.67 | $30.02 | 229,600 | — | — |
| 2006-07-31 | $26.71 | $30.07 | 560,700 | — | — |
| 2006-07-28 | $25.50 | $28.70 | 154,300 | — | — |
| 2006-07-27 | $25.16 | $28.32 | 357,000 | — | — |
| 2006-07-26 | $25.08 | $28.23 | 250,300 | — | — |
| 2006-07-25 | $25.50 | $28.70 | 171,400 | — | — |
| 2006-07-24 | $25.77 | $29.01 | 290,500 | — | — |
| 2006-07-21 | $25.44 | $28.64 | 345,600 | — | — |
| 2006-07-20 | $25.39 | $28.58 | 215,100 | — | — |
| 2006-07-19 | $25.58 | $28.79 | 258,200 | — | — |
| 2006-07-18 | $25.58 | $28.79 | 148,900 | — | — |
| 2006-07-17 | $25.21 | $28.38 | 151,300 | — | — |
| 2006-07-14 | $24.84 | $27.96 | 145,500 | — | — |
| 2006-07-13 | $24.91 | $28.04 | 201,700 | — | — |
| 2006-07-12 | $25.69 | $28.92 | 225,200 | — | — |
| 2006-07-11 | $26.12 | $29.40 | 250,500 | — | — |
| 2006-07-10 | $25.96 | $29.22 | 324,900 | — | — |
| 2006-07-07 | $25.72 | $28.95 | 428,900 | — | — |
| 2006-07-06 | $25.34 | $28.52 | 387,700 | — | — |
| 2006-07-05 | $25.42 | $28.61 | 265,000 | — | — |
| 2006-07-03 | $25.15 | $28.31 | 125,900 | — | — |
| 2006-06-30 | $24.95 | $28.09 | 890,000 | — | — |
| 2006-06-29 | $25.62 | $28.84 | 429,800 | — | — |
| 2006-06-28 | $25.30 | $28.48 | 185,700 | — | — |
| 2006-06-27 | $24.54 | $27.62 | 162,200 | — | — |
| 2006-06-26 | $25.06 | $28.21 | 206,700 | — | — |
| 2006-06-23 | $24.98 | $28.12 | 278,200 | — | — |
| 2006-06-22 | $25.11 | $28.27 | 118,600 | — | — |
| 2006-06-21 | $25.00 | $28.14 | 166,800 | — | — |
| 2006-06-20 | $24.83 | $27.95 | 135,200 | — | — |
| 2006-06-19 | $24.63 | $27.73 | 200,300 | — | — |
| 2006-06-16 | $24.81 | $27.93 | 512,900 | — | — |
| 2006-06-15 | $25.00 | $28.14 | 709,600 | — | — |
| 2006-06-14 | $24.55 | $27.64 | 228,700 | — | — |
| 2006-06-13 | $24.56 | $27.65 | 189,000 | — | — |
| 2006-06-12 | $24.71 | $27.82 | 137,400 | — | — |
| 2006-06-09 | $24.97 | $28.11 | 193,900 | — | — |
| 2006-06-08 | $25.00 | $28.14 | 259,100 | — | — |
| 2006-06-07 | $24.85 | $27.97 | 155,400 | — | — |
| 2006-06-06 | $25.00 | $28.14 | 354,500 | — | — |
| 2006-06-05 | $25.29 | $28.47 | 196,100 | — | — |
| 2006-06-02 | $25.96 | $29.22 | 282,900 | — | — |
| 2006-06-01 | $25.85 | $29.10 | 169,900 | — | — |
| 2006-05-31 | $25.48 | $28.68 | 243,200 | — | — |
| 2006-05-30 | $25.15 | $28.31 | 107,900 | — | — |
| 2006-05-26 | $25.97 | $28.89 | 82,900 | — | — |
| 2006-05-25 | $25.55 | $28.42 | 120,300 | — | — |
| 2006-05-24 | $25.22 | $28.06 | 181,300 | — | — |
| 2006-05-23 | $25.18 | $28.01 | 95,300 | — | — |
| 2006-05-22 | $25.22 | $28.06 | 149,500 | — | — |
| 2006-05-19 | $25.43 | $28.29 | 139,400 | — | — |
| 2006-05-18 | $25.26 | $28.10 | 104,300 | — | — |
| 2006-05-17 | $25.48 | $28.35 | 182,100 | — | — |
| 2006-05-16 | $25.86 | $28.77 | 120,400 | — | — |
| 2006-05-15 | $26.07 | $29.00 | 173,700 | — | — |
| 2006-05-12 | $25.74 | $28.63 | 135,900 | — | — |
| 2006-05-11 | $26.52 | $29.50 | 130,700 | — | — |
| 2006-05-10 | $26.89 | $29.91 | 99,100 | — | — |
| 2006-05-09 | $26.95 | $29.98 | 146,800 | — | — |
| 2006-05-08 | $26.77 | $29.78 | 123,000 | — | — |
| 2006-05-05 | $27.25 | $30.31 | 141,100 | — | — |
| 2006-05-04 | $27.60 | $30.70 | 254,300 | — | — |
| 2006-05-03 | $27.33 | $30.40 | 305,000 | — | — |
| 2006-05-02 | $26.50 | $29.48 | 91,500 | — | — |
| 2006-05-01 | $26.14 | $29.08 | 145,400 | — | — |
| 2006-04-28 | $26.33 | $29.29 | 151,800 | — | — |
| 2006-04-27 | $26.29 | $29.25 | 226,200 | — | — |
| 2006-04-26 | $26.29 | $29.25 | 244,300 | — | — |
| 2006-04-25 | $26.29 | $29.25 | 513,500 | — | — |
| 2006-04-24 | $26.25 | $29.20 | 132,600 | — | — |
| 2006-04-21 | $26.39 | $29.36 | 108,900 | — | — |
| 2006-04-20 | $26.02 | $28.95 | 72,700 | — | — |
| 2006-04-19 | $26.48 | $29.46 | 113,500 | — | — |
| 2006-04-18 | $26.15 | $29.09 | 93,600 | — | — |
| 2006-04-17 | $25.52 | $28.39 | 86,700 | — | — |
| 2006-04-13 | $25.77 | $28.67 | 99,100 | — | — |
| 2006-04-12 | $25.87 | $28.78 | 109,400 | — | — |
| 2006-04-11 | $25.50 | $28.37 | 134,400 | — | — |
| 2006-04-10 | $25.57 | $28.45 | 112,100 | — | — |
| 2006-04-07 | $25.52 | $28.39 | 154,400 | — | — |
| 2006-04-06 | $25.69 | $28.58 | 226,400 | — | — |
| 2006-04-05 | $26.01 | $28.93 | 138,200 | — | — |
| 2006-04-04 | $25.64 | $28.52 | 134,500 | — | — |
| 2006-04-03 | $25.18 | $28.01 | 161,900 | — | — |
| 2006-03-31 | $24.99 | $27.80 | 238,200 | — | — |
| 2006-03-30 | $24.49 | $27.24 | 176,400 | — | — |
| 2006-03-29 | $24.87 | $27.67 | 113,400 | — | — |
| 2006-03-28 | $24.85 | $27.64 | 162,100 | — | — |
| 2006-03-27 | $24.86 | $27.66 | 93,700 | — | — |
| 2006-03-24 | $24.74 | $27.52 | 94,700 | — | — |
| 2006-03-23 | $24.75 | $27.53 | 260,700 | — | — |
| 2006-03-22 | $24.32 | $27.05 | 195,300 | — | — |
| 2006-03-21 | $24.11 | $26.82 | 141,200 | — | — |
| 2006-03-20 | $24.62 | $27.39 | 165,200 | — | — |
| 2006-03-17 | $24.73 | $27.51 | 322,700 | — | — |
| 2006-03-16 | $24.75 | $27.53 | 357,800 | — | — |
| 2006-03-15 | $24.75 | $27.53 | 388,200 | — | — |
| 2006-03-14 | $24.99 | $27.80 | 227,500 | — | — |
| 2006-03-13 | $24.93 | $27.73 | 161,600 | — | — |
| 2006-03-10 | $25.38 | $28.23 | 161,300 | — | — |
| 2006-03-09 | $25.01 | $27.82 | 209,900 | — | — |
| 2006-03-08 | $24.61 | $27.38 | 146,200 | — | — |
| 2006-03-07 | $24.36 | $27.10 | 134,200 | — | — |
| 2006-03-06 | $24.14 | $26.85 | 157,400 | — | — |
| 2006-03-03 | $24.69 | $27.47 | 169,900 | — | — |
| 2006-03-02 | $24.85 | $27.64 | 80,300 | — | — |
| 2006-03-01 | $24.85 | $27.64 | 110,800 | — | — |
| 2006-02-28 | $24.95 | $27.76 | 154,100 | — | — |
| 2006-02-27 | $24.84 | $27.63 | 185,600 | — | — |
| 2006-02-24 | $24.68 | $27.12 | 136,800 | — | — |
| 2006-02-23 | $24.97 | $27.43 | 131,600 | — | — |
| 2006-02-22 | $25.07 | $27.54 | 167,200 | — | — |
| 2006-02-21 | $25.00 | $27.47 | 219,600 | — | — |
| 2006-02-17 | $25.80 | $28.35 | 169,200 | — | — |
| 2006-02-16 | $25.26 | $27.75 | 208,100 | — | — |
| 2006-02-15 | $25.26 | $27.75 | 274,200 | — | — |
| 2006-02-14 | $24.49 | $26.91 | 515,300 | — | — |
| 2006-02-13 | $22.69 | $24.93 | 812,300 | — | — |
| 2006-02-10 | $22.13 | $24.31 | 384,400 | — | — |
| 2006-02-09 | $22.45 | $24.67 | 230,700 | — | — |
| 2006-02-08 | $22.57 | $24.80 | 306,200 | — | — |
| 2006-02-07 | $23.06 | $25.34 | 467,200 | — | — |
| 2006-02-06 | $23.47 | $25.79 | 380,300 | — | — |
| 2006-02-03 | $24.67 | $27.10 | 95,900 | — | — |
| 2006-02-02 | $24.31 | $26.71 | 105,200 | — | — |
| 2006-02-01 | $24.58 | $27.01 | 98,800 | — | — |
| 2006-01-31 | $24.62 | $27.05 | 130,000 | — | — |
| 2006-01-30 | $24.37 | $26.78 | 150,500 | — | — |
| 2006-01-27 | $25.22 | $27.71 | 317,700 | — | — |
| 2006-01-26 | $26.06 | $28.63 | 90,200 | — | — |
| 2006-01-25 | $26.00 | $28.57 | 112,300 | — | — |
| 2006-01-24 | $25.93 | $28.49 | 94,000 | — | — |
| 2006-01-23 | $25.69 | $28.23 | 74,800 | — | — |
| 2006-01-20 | $25.56 | $28.08 | 84,600 | — | — |
| 2006-01-19 | $25.79 | $28.34 | 46,200 | — | — |
| 2006-01-18 | $25.38 | $27.88 | 103,000 | — | — |
| 2006-01-17 | $25.36 | $27.86 | 93,300 | — | — |
| 2006-01-13 | $25.44 | $27.95 | 65,100 | — | — |
| 2006-01-12 | $25.05 | $27.52 | 54,200 | — | — |
| 2006-01-11 | $25.38 | $27.88 | 71,300 | — | — |
| 2006-01-10 | $25.57 | $28.09 | 65,400 | — | — |
| 2006-01-09 | $25.46 | $27.97 | 60,000 | — | — |
| 2006-01-06 | $25.30 | $27.80 | 76,000 | — | — |
| 2006-01-05 | $25.38 | $27.88 | 111,100 | — | — |
| 2006-01-04 | $25.46 | $27.97 | 111,900 | — | — |
| 2006-01-03 | $24.98 | $27.45 | 148,300 | — | — |