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
- 2003-10-28 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 | $25.50 | $25.50 | 398,800 | — | — |
| 2006-12-28 | $25.50 | $25.50 | 576,100 | — | — |
| 2006-12-27 | $25.95 | $25.95 | 355,000 | — | — |
| 2006-12-26 | $25.62 | $25.62 | 387,200 | — | — |
| 2006-12-22 | $25.71 | $25.71 | 319,400 | — | — |
| 2006-12-21 | $25.92 | $25.92 | 508,000 | — | — |
| 2006-12-20 | $26.17 | $26.17 | 421,900 | — | — |
| 2006-12-19 | $26.01 | $26.01 | 252,700 | — | — |
| 2006-12-18 | $26.34 | $26.34 | 445,000 | — | — |
| 2006-12-15 | $27.23 | $27.23 | 625,400 | — | — |
| 2006-12-14 | $27.23 | $27.23 | 409,100 | — | — |
| 2006-12-13 | $26.67 | $26.67 | 454,800 | — | — |
| 2006-12-12 | $26.81 | $26.81 | 510,800 | — | — |
| 2006-12-11 | $27.01 | $27.01 | 381,700 | — | — |
| 2006-12-08 | $27.22 | $27.22 | 387,100 | — | — |
| 2006-12-07 | $27.53 | $27.53 | 331,900 | — | — |
| 2006-12-06 | $27.72 | $27.72 | 311,400 | — | — |
| 2006-12-05 | $27.36 | $27.36 | 406,900 | — | — |
| 2006-12-04 | $27.45 | $27.45 | 495,000 | — | — |
| 2006-12-01 | $27.19 | $27.19 | 460,100 | — | — |
| 2006-11-30 | $27.56 | $27.56 | 330,600 | — | — |
| 2006-11-29 | $27.80 | $27.80 | 395,300 | — | — |
| 2006-11-28 | $27.80 | $27.80 | 423,400 | — | — |
| 2006-11-27 | $27.47 | $27.47 | 485,500 | — | — |
| 2006-11-24 | $28.23 | $28.23 | 129,300 | — | — |
| 2006-11-22 | $28.55 | $28.55 | 302,900 | — | — |
| 2006-11-21 | $28.66 | $28.66 | 295,700 | — | — |
| 2006-11-20 | $28.69 | $28.69 | 457,100 | — | — |
| 2006-11-17 | $28.34 | $28.34 | 365,800 | — | — |
| 2006-11-16 | $28.58 | $28.58 | 497,700 | — | — |
| 2006-11-15 | $28.77 | $28.77 | 914,800 | — | — |
| 2006-11-14 | $27.94 | $27.94 | 785,700 | — | — |
| 2006-11-13 | $27.25 | $27.25 | 948,500 | — | — |
| 2006-11-10 | $26.32 | $26.32 | 334,000 | — | — |
| 2006-11-09 | $26.05 | $26.05 | 600,500 | — | — |
| 2006-11-08 | $26.47 | $26.47 | 584,100 | — | — |
| 2006-11-07 | $26.80 | $26.80 | 674,500 | — | — |
| 2006-11-06 | $26.62 | $26.62 | 829,700 | — | — |
| 2006-11-03 | $26.37 | $26.37 | 590,300 | — | — |
| 2006-11-02 | $26.61 | $26.61 | 1,203,100 | — | — |
| 2006-11-01 | $27.51 | $27.51 | 475,100 | — | — |
| 2006-10-31 | $28.23 | $28.23 | 450,400 | — | — |
| 2006-10-30 | $28.76 | $28.76 | 752,200 | — | — |
| 2006-10-27 | $28.80 | $28.80 | 531,500 | — | — |
| 2006-10-26 | $30.03 | $30.03 | 896,000 | — | — |
| 2006-10-25 | $29.22 | $29.22 | 1,310,000 | — | — |
| 2006-10-24 | $27.87 | $27.87 | 653,200 | — | — |
| 2006-10-23 | $28.00 | $28.00 | 306,800 | — | — |
| 2006-10-20 | $27.92 | $27.92 | 457,700 | — | — |
| 2006-10-19 | $28.21 | $28.21 | 294,200 | — | — |
| 2006-10-18 | $28.31 | $28.31 | 460,600 | — | — |
| 2006-10-17 | $28.14 | $28.14 | 915,400 | — | — |
| 2006-10-16 | $29.45 | $29.45 | 639,000 | — | — |
| 2006-10-13 | $30.14 | $30.14 | 473,900 | — | — |
| 2006-10-12 | $29.52 | $29.52 | 287,000 | — | — |
| 2006-10-11 | $28.51 | $28.51 | 263,400 | — | — |
| 2006-10-10 | $28.84 | $28.84 | 278,600 | — | — |
| 2006-10-09 | $28.90 | $28.90 | 408,400 | — | — |
| 2006-10-06 | $28.64 | $28.64 | 288,500 | — | — |
| 2006-10-05 | $28.45 | $28.45 | 550,500 | — | — |
| 2006-10-04 | $28.58 | $28.58 | 1,014,800 | — | — |
| 2006-10-03 | $27.66 | $27.66 | 801,200 | — | — |
| 2006-10-02 | $26.23 | $26.23 | 415,400 | — | — |
| 2006-09-29 | $26.39 | $26.39 | 462,300 | — | — |
| 2006-09-28 | $26.86 | $26.86 | 429,300 | — | — |
| 2006-09-27 | $26.63 | $26.63 | 646,500 | — | — |
| 2006-09-26 | $26.67 | $26.67 | 418,800 | — | — |
| 2006-09-25 | $27.00 | $27.00 | 548,400 | — | — |
| 2006-09-22 | $26.62 | $26.62 | 535,600 | — | — |
| 2006-09-21 | $26.95 | $26.95 | 1,490,700 | — | — |
| 2006-09-20 | $27.35 | $27.35 | 1,648,400 | — | — |
| 2006-09-19 | $24.65 | $24.65 | 837,900 | — | — |
| 2006-09-18 | $24.20 | $24.20 | 677,000 | — | — |
| 2006-09-15 | $23.57 | $23.57 | 964,100 | — | — |
| 2006-09-14 | $23.50 | $23.50 | 934,700 | — | — |
| 2006-09-13 | $24.35 | $24.35 | 1,086,800 | — | — |
| 2006-09-12 | $24.27 | $24.27 | 503,300 | — | — |
| 2006-09-11 | $23.38 | $23.38 | 515,100 | — | — |
| 2006-09-08 | $23.69 | $23.69 | 861,600 | — | — |
| 2006-09-07 | $23.55 | $23.55 | 559,200 | — | — |
| 2006-09-06 | $23.27 | $23.27 | 695,500 | — | — |
| 2006-09-05 | $23.58 | $23.58 | 521,200 | — | — |
| 2006-09-01 | $23.71 | $23.71 | 441,000 | — | — |
| 2006-08-31 | $23.10 | $23.10 | 397,400 | — | — |
| 2006-08-30 | $23.13 | $23.13 | 378,500 | — | — |
| 2006-08-29 | $23.11 | $23.11 | 511,900 | — | — |
| 2006-08-28 | $22.65 | $22.65 | 702,100 | — | — |
| 2006-08-25 | $22.15 | $22.15 | 602,400 | — | — |
| 2006-08-24 | $21.96 | $21.96 | 713,300 | — | — |
| 2006-08-23 | $22.59 | $22.59 | 482,700 | — | — |
| 2006-08-22 | $22.81 | $22.81 | 545,100 | — | — |
| 2006-08-21 | $22.74 | $22.74 | 503,600 | — | — |
| 2006-08-18 | $23.25 | $23.25 | 679,500 | — | — |
| 2006-08-17 | $23.36 | $23.36 | 722,600 | — | — |
| 2006-08-16 | $22.60 | $22.60 | 572,100 | — | — |
| 2006-08-15 | $22.13 | $22.13 | 913,100 | — | — |
| 2006-08-14 | $21.81 | $21.81 | 881,500 | — | — |
| 2006-08-11 | $22.15 | $22.15 | 456,000 | — | — |
| 2006-08-10 | $22.30 | $22.30 | 648,800 | — | — |
| 2006-08-09 | $21.36 | $21.36 | 482,500 | — | — |
| 2006-08-08 | $21.69 | $21.69 | 644,500 | — | — |
| 2006-08-07 | $22.17 | $22.17 | 357,200 | — | — |
| 2006-08-04 | $22.37 | $22.37 | 1,259,400 | — | — |
| 2006-08-03 | $22.21 | $22.21 | 779,700 | — | — |
| 2006-08-02 | $21.73 | $21.73 | 528,300 | — | — |
| 2006-08-01 | $21.33 | $21.33 | 1,378,300 | — | — |
| 2006-07-31 | $21.81 | $21.81 | 767,500 | — | — |
| 2006-07-28 | $21.87 | $21.87 | 1,113,700 | — | — |
| 2006-07-27 | $21.96 | $21.96 | 1,863,100 | — | — |
| 2006-07-26 | $23.40 | $23.40 | 4,395,900 | — | — |
| 2006-07-25 | $26.58 | $26.58 | 515,300 | — | — |
| 2006-07-24 | $26.20 | $26.20 | 595,000 | — | — |
| 2006-07-21 | $25.65 | $25.65 | 618,200 | — | — |
| 2006-07-20 | $26.55 | $26.55 | 690,600 | — | — |
| 2006-07-19 | $27.00 | $27.00 | 1,241,700 | — | — |
| 2006-07-18 | $25.33 | $25.33 | 766,300 | — | — |
| 2006-07-17 | $25.52 | $25.52 | 424,100 | — | — |
| 2006-07-14 | $25.25 | $25.25 | 393,900 | — | — |
| 2006-07-13 | $25.24 | $25.24 | 459,500 | — | — |
| 2006-07-12 | $25.51 | $25.51 | 429,300 | — | — |
| 2006-07-11 | $26.51 | $26.51 | 381,500 | — | — |
| 2006-07-10 | $26.57 | $26.57 | 595,200 | — | — |
| 2006-07-07 | $26.61 | $26.61 | 873,900 | — | — |
| 2006-07-06 | $27.00 | $27.00 | 756,600 | — | — |
| 2006-07-05 | $26.11 | $26.11 | 456,600 | — | — |
| 2006-07-03 | $26.23 | $26.23 | 256,800 | — | — |
| 2006-06-30 | $26.43 | $26.43 | 1,479,300 | — | — |
| 2006-06-29 | $26.13 | $26.13 | 1,077,100 | — | — |
| 2006-06-28 | $24.89 | $24.89 | 467,300 | — | — |
| 2006-06-27 | $25.13 | $25.13 | 356,900 | — | — |
| 2006-06-26 | $25.50 | $25.50 | 298,500 | — | — |
| 2006-06-23 | $25.53 | $25.53 | 557,200 | — | — |
| 2006-06-22 | $25.38 | $25.38 | 607,900 | — | — |
| 2006-06-21 | $25.27 | $25.27 | 688,000 | — | — |
| 2006-06-20 | $25.25 | $25.25 | 878,400 | — | — |
| 2006-06-19 | $25.16 | $25.16 | 631,100 | — | — |
| 2006-06-16 | $25.65 | $25.65 | 1,307,300 | — | — |
| 2006-06-15 | $26.26 | $26.26 | 942,500 | — | — |
| 2006-06-14 | $25.15 | $25.15 | 797,400 | — | — |
| 2006-06-13 | $24.74 | $24.74 | 966,800 | — | — |
| 2006-06-12 | $24.92 | $24.92 | 1,154,800 | — | — |
| 2006-06-09 | $25.75 | $25.75 | 1,297,900 | — | — |
| 2006-06-08 | $25.78 | $25.78 | 1,861,800 | — | — |
| 2006-06-07 | $26.34 | $26.34 | 1,683,800 | — | — |
| 2006-06-06 | $27.05 | $27.05 | 1,568,600 | — | — |
| 2006-06-05 | $27.91 | $27.91 | 963,400 | — | — |
| 2006-06-02 | $30.12 | $30.11 | 778,000 | — | — |
| 2006-06-01 | $29.99 | $29.98 | 772,600 | — | — |
| 2006-05-31 | $29.22 | $29.22 | 652,400 | — | — |
| 2006-05-30 | $29.40 | $29.39 | 997,800 | — | — |
| 2006-05-26 | $29.73 | $29.72 | 977,800 | — | — |
| 2006-05-25 | $29.21 | $29.21 | 708,000 | — | — |
| 2006-05-24 | $28.80 | $28.80 | 931,800 | — | — |
| 2006-05-23 | $29.12 | $29.11 | 518,600 | — | — |
| 2006-05-22 | $29.36 | $29.35 | 807,400 | — | — |
| 2006-05-19 | $29.39 | $29.38 | 640,400 | — | — |
| 2006-05-18 | $29.38 | $29.37 | 773,200 | — | — |
| 2006-05-17 | $29.65 | $29.65 | 805,400 | — | — |
| 2006-05-16 | $29.91 | $29.90 | 943,400 | — | — |
| 2006-05-15 | $30.19 | $30.19 | 1,105,600 | — | — |
| 2006-05-12 | $30.67 | $30.67 | 778,600 | — | — |
| 2006-05-11 | $31.45 | $31.44 | 303,800 | — | — |
| 2006-05-10 | $32.06 | $32.06 | 294,600 | — | — |
| 2006-05-09 | $32.16 | $32.16 | 316,600 | — | — |
| 2006-05-08 | $32.50 | $32.50 | 360,000 | — | — |
| 2006-05-05 | $32.83 | $32.83 | 546,600 | — | — |
| 2006-05-04 | $32.44 | $32.44 | 1,647,600 | — | — |
| 2006-05-03 | $33.26 | $33.26 | 380,800 | — | — |
| 2006-05-02 | $33.31 | $33.30 | 329,600 | — | — |
| 2006-05-01 | $33.12 | $33.12 | 408,400 | — | — |
| 2006-04-28 | $33.68 | $33.68 | 328,400 | — | — |
| 2006-04-27 | $34.21 | $34.20 | 626,400 | — | — |
| 2006-04-26 | $33.94 | $33.94 | 1,202,400 | — | — |
| 2006-04-25 | $34.00 | $34.00 | 314,000 | — | — |
| 2006-04-24 | $34.22 | $34.22 | 380,000 | — | — |
| 2006-04-21 | $34.35 | $34.35 | 442,400 | — | — |
| 2006-04-20 | $33.92 | $33.91 | 481,000 | — | — |
| 2006-04-19 | $32.54 | $32.53 | 1,711,200 | — | — |
| 2006-04-18 | $33.08 | $33.08 | 481,400 | — | — |
| 2006-04-17 | $33.10 | $33.10 | 251,200 | — | — |
| 2006-04-13 | $32.83 | $32.82 | 247,800 | — | — |
| 2006-04-12 | $32.90 | $32.89 | 248,800 | — | — |
| 2006-04-11 | $32.96 | $32.96 | 447,400 | — | — |
| 2006-04-10 | $33.10 | $33.09 | 488,000 | — | — |
| 2006-04-07 | $33.12 | $33.12 | 297,200 | — | — |
| 2006-04-06 | $33.64 | $33.64 | 248,200 | — | — |
| 2006-04-05 | $33.49 | $33.48 | 175,200 | — | — |
| 2006-04-04 | $33.72 | $33.71 | 315,600 | — | — |
| 2006-04-03 | $33.92 | $33.92 | 426,400 | — | — |
| 2006-03-31 | $33.74 | $33.74 | 435,800 | — | — |
| 2006-03-30 | $33.70 | $33.70 | 246,200 | — | — |
| 2006-03-29 | $33.98 | $33.98 | 601,400 | — | — |
| 2006-03-28 | $34.98 | $34.98 | 453,000 | — | — |
| 2006-03-27 | $34.67 | $34.67 | 445,200 | — | — |
| 2006-03-24 | $33.92 | $33.92 | 267,000 | — | — |
| 2006-03-23 | $34.20 | $34.20 | 164,000 | — | — |
| 2006-03-22 | $34.31 | $34.30 | 236,600 | — | — |
| 2006-03-21 | $34.04 | $34.04 | 300,200 | — | — |
| 2006-03-20 | $34.74 | $34.74 | 154,000 | — | — |
| 2006-03-17 | $34.41 | $34.41 | 520,000 | — | — |
| 2006-03-16 | $35.11 | $35.11 | 447,600 | — | — |
| 2006-03-15 | $34.52 | $34.52 | 398,800 | — | — |
| 2006-03-14 | $34.00 | $34.00 | 216,200 | — | — |
| 2006-03-13 | $33.55 | $33.55 | 268,000 | — | — |
| 2006-03-10 | $33.47 | $33.47 | 428,600 | — | — |
| 2006-03-09 | $33.05 | $33.05 | 267,000 | — | — |
| 2006-03-08 | $32.78 | $32.77 | 288,000 | — | — |
| 2006-03-07 | $32.75 | $32.75 | 371,400 | — | — |
| 2006-03-06 | $32.86 | $32.86 | 374,600 | — | — |
| 2006-03-03 | $32.96 | $32.96 | 340,400 | — | — |
| 2006-03-02 | $33.01 | $33.00 | 343,400 | — | — |
| 2006-03-01 | $33.08 | $33.07 | 520,600 | — | — |
| 2006-02-28 | $32.00 | $31.99 | 376,200 | — | — |
| 2006-02-27 | $31.85 | $31.85 | 395,000 | — | — |
| 2006-02-24 | $31.46 | $31.46 | 460,800 | — | — |
| 2006-02-23 | $31.20 | $31.20 | 974,600 | — | — |
| 2006-02-22 | $31.83 | $31.82 | 1,524,400 | — | — |
| 2006-02-21 | $33.20 | $33.20 | 341,200 | — | — |
| 2006-02-17 | $33.90 | $33.90 | 262,000 | — | — |
| 2006-02-16 | $34.31 | $34.31 | 333,000 | — | — |
| 2006-02-15 | $34.51 | $34.51 | 376,200 | — | — |
| 2006-02-14 | $34.13 | $34.12 | 970,200 | — | — |
| 2006-02-13 | $32.45 | $32.44 | 289,000 | — | — |
| 2006-02-10 | $32.58 | $32.57 | 599,800 | — | — |
| 2006-02-09 | $33.11 | $33.10 | 493,200 | — | — |
| 2006-02-08 | $32.90 | $32.90 | 406,600 | — | — |
| 2006-02-07 | $32.63 | $32.63 | 836,600 | — | — |
| 2006-02-06 | $33.10 | $33.10 | 601,200 | — | — |
| 2006-02-03 | $33.05 | $33.05 | 417,200 | — | — |
| 2006-02-02 | $33.10 | $33.10 | 815,600 | — | — |
| 2006-02-01 | $33.26 | $33.26 | 1,204,600 | — | — |
| 2006-01-31 | $33.99 | $33.99 | 876,800 | — | — |
| 2006-01-30 | $34.03 | $34.03 | 591,600 | — | — |
| 2006-01-27 | $34.00 | $34.00 | 513,200 | — | — |
| 2006-01-26 | $34.78 | $34.78 | 1,213,000 | — | — |
| 2006-01-25 | $33.31 | $33.31 | 984,000 | — | — |
| 2006-01-24 | $33.11 | $33.10 | 1,471,400 | — | — |
| 2006-01-23 | $33.85 | $33.85 | 2,007,800 | — | — |
| 2006-01-20 | $31.12 | $31.12 | 845,600 | — | — |
| 2006-01-19 | $29.78 | $29.77 | 304,600 | — | — |
| 2006-01-18 | $29.76 | $29.76 | 514,800 | — | — |
| 2006-01-17 | $30.17 | $30.17 | 538,800 | — | — |
| 2006-01-13 | $30.91 | $30.90 | 173,600 | — | — |
| 2006-01-12 | $30.54 | $30.54 | 119,000 | — | — |
| 2006-01-11 | $30.70 | $30.70 | 328,200 | — | — |
| 2006-01-10 | $31.10 | $31.10 | 396,600 | — | — |
| 2006-01-09 | $31.41 | $31.40 | 398,000 | — | — |
| 2006-01-06 | $30.36 | $30.35 | 266,400 | — | — |
| 2006-01-05 | $30.08 | $30.07 | 358,800 | — | — |
| 2006-01-04 | $30.13 | $30.13 | 539,600 | — | — |
| 2006-01-03 | $30.02 | $30.02 | 473,200 | — | — |