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
- 2000-06-09 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 | $30.18 | $30.18 | 425,073 | — | — |
| 2006-12-28 | $30.39 | $30.39 | 493,559 | — | — |
| 2006-12-27 | $30.42 | $30.42 | 423,137 | — | — |
| 2006-12-26 | $30.40 | $30.40 | 409,101 | — | — |
| 2006-12-22 | $30.46 | $30.46 | 477,950 | — | — |
| 2006-12-21 | $30.53 | $30.53 | 829,576 | — | — |
| 2006-12-20 | $30.59 | $30.59 | 886,325 | — | — |
| 2006-12-19 | $30.41 | $30.41 | 1,202,982 | — | — |
| 2006-12-18 | $30.11 | $30.11 | 736,769 | — | — |
| 2006-12-15 | $29.82 | $29.82 | 903,265 | — | — |
| 2006-12-14 | $29.64 | $29.64 | 866,481 | — | — |
| 2006-12-13 | $29.51 | $29.51 | 1,605,307 | — | — |
| 2006-12-12 | $29.63 | $29.63 | 751,289 | — | — |
| 2006-12-11 | $29.74 | $29.74 | 513,403 | — | — |
| 2006-12-08 | $29.48 | $29.48 | 1,092,751 | — | — |
| 2006-12-07 | $29.74 | $29.74 | 688,369 | — | — |
| 2006-12-06 | $29.77 | $29.77 | 691,515 | — | — |
| 2006-12-05 | $29.61 | $29.61 | 1,347,698 | — | — |
| 2006-12-04 | $29.71 | $29.71 | 1,475,111 | — | — |
| 2006-12-01 | $29.58 | $29.58 | 2,580,446 | — | — |
| 2006-11-30 | $28.93 | $28.93 | 1,659,636 | — | — |
| 2006-11-29 | $28.11 | $28.11 | 1,192,576 | — | — |
| 2006-11-28 | $27.49 | $27.49 | 887,172 | — | — |
| 2006-11-27 | $27.40 | $27.40 | 873,015 | — | — |
| 2006-11-24 | $27.74 | $27.74 | 338,921 | — | — |
| 2006-11-22 | $27.86 | $27.86 | 640,937 | — | — |
| 2006-11-21 | $27.64 | $27.64 | 946,704 | — | — |
| 2006-11-20 | $27.71 | $27.71 | 885,962 | — | — |
| 2006-11-17 | $28.02 | $28.02 | 1,779,789 | — | — |
| 2006-11-16 | $27.57 | $27.57 | 995,346 | — | — |
| 2006-11-15 | $27.57 | $27.57 | 1,280,301 | — | — |
| 2006-11-14 | $27.62 | $27.62 | 962,071 | — | — |
| 2006-11-13 | $27.79 | $27.79 | 1,315,875 | — | — |
| 2006-11-10 | $27.52 | $27.52 | 1,099,406 | — | — |
| 2006-11-09 | $27.06 | $27.06 | 2,017,796 | — | — |
| 2006-11-08 | $27.58 | $27.58 | 1,789,106 | — | — |
| 2006-11-07 | $27.65 | $27.65 | 1,376,496 | — | — |
| 2006-11-06 | $27.64 | $27.64 | 1,675,608 | — | — |
| 2006-11-03 | $27.17 | $27.17 | 1,648,746 | — | — |
| 2006-11-02 | $27.12 | $27.12 | 1,577,840 | — | — |
| 2006-11-01 | $26.82 | $26.82 | 1,909,985 | — | — |
| 2006-10-31 | $26.82 | $26.82 | 1,682,626 | — | — |
| 2006-10-30 | $26.74 | $26.74 | 1,680,811 | — | — |
| 2006-10-27 | $27.00 | $27.00 | 1,749,539 | — | — |
| 2006-10-26 | $26.75 | $26.75 | 7,269,075 | — | — |
| 2006-10-25 | $28.34 | $28.34 | 1,079,925 | — | — |
| 2006-10-24 | $28.55 | $28.55 | 1,622,368 | — | — |
| 2006-10-23 | $28.91 | $28.91 | 595,199 | — | — |
| 2006-10-20 | $28.93 | $28.93 | 692,604 | — | — |
| 2006-10-19 | $28.97 | $28.97 | 1,130,382 | — | — |
| 2006-10-18 | $28.92 | $28.92 | 1,242,912 | — | — |
| 2006-10-17 | $28.98 | $28.98 | 3,014,957 | — | — |
| 2006-10-16 | $29.64 | $29.64 | 735,801 | — | — |
| 2006-10-13 | $29.60 | $29.60 | 896,247 | — | — |
| 2006-10-12 | $29.40 | $29.40 | 656,909 | — | — |
| 2006-10-11 | $29.02 | $29.02 | 668,646 | — | — |
| 2006-10-10 | $29.11 | $29.11 | 1,744,941 | — | — |
| 2006-10-09 | $29.83 | $29.83 | 901,813 | — | — |
| 2006-10-06 | $30.18 | $30.18 | 813,483 | — | — |
| 2006-10-05 | $30.70 | $30.70 | 597,256 | — | — |
| 2006-10-04 | $30.38 | $30.38 | 482,911 | — | — |
| 2006-10-03 | $30.22 | $30.22 | 445,038 | — | — |
| 2006-10-02 | $30.48 | $30.48 | 512,072 | — | — |
| 2006-09-29 | $30.87 | $30.87 | 894,916 | — | — |
| 2006-09-28 | $31.40 | $31.40 | 786,379 | — | — |
| 2006-09-27 | $31.42 | $31.42 | 686,433 | — | — |
| 2006-09-26 | $31.52 | $31.52 | 718,014 | — | — |
| 2006-09-25 | $31.16 | $31.16 | 942,711 | — | — |
| 2006-09-22 | $30.98 | $30.98 | 694,782 | — | — |
| 2006-09-21 | $31.29 | $31.29 | 845,427 | — | — |
| 2006-09-20 | $31.64 | $31.64 | 1,405,052 | — | — |
| 2006-09-19 | $30.50 | $30.50 | 921,052 | — | — |
| 2006-09-18 | $30.41 | $30.41 | 527,197 | — | — |
| 2006-09-15 | $30.83 | $30.83 | 986,634 | — | — |
| 2006-09-14 | $31.18 | $31.18 | 495,858 | — | — |
| 2006-09-13 | $31.65 | $31.65 | 669,614 | — | — |
| 2006-09-12 | $31.90 | $31.90 | 771,738 | — | — |
| 2006-09-11 | $31.70 | $31.70 | 922,988 | — | — |
| 2006-09-08 | $31.36 | $31.36 | 406,681 | — | — |
| 2006-09-07 | $31.17 | $31.17 | 497,189 | — | — |
| 2006-09-06 | $31.54 | $31.54 | 330,451 | — | — |
| 2006-09-05 | $31.83 | $31.83 | 570,394 | — | — |
| 2006-09-01 | $32.11 | $32.11 | 275,880 | — | — |
| 2006-08-31 | $32.03 | $32.03 | 329,725 | — | — |
| 2006-08-30 | $32.14 | $32.14 | 647,350 | — | — |
| 2006-08-29 | $32.14 | $32.14 | 977,075 | — | — |
| 2006-08-28 | $31.42 | $31.42 | 614,075 | — | — |
| 2006-08-25 | $30.83 | $30.83 | 263,538 | — | — |
| 2006-08-24 | $30.93 | $30.93 | 474,804 | — | — |
| 2006-08-23 | $30.40 | $30.40 | 544,500 | — | — |
| 2006-08-22 | $30.85 | $30.85 | 488,114 | — | — |
| 2006-08-21 | $30.32 | $30.32 | 359,854 | — | — |
| 2006-08-18 | $30.28 | $30.28 | 299,475 | — | — |
| 2006-08-17 | $30.38 | $30.38 | 453,871 | — | — |
| 2006-08-16 | $30.17 | $30.17 | 391,798 | — | — |
| 2006-08-15 | $30.44 | $30.44 | 429,913 | — | — |
| 2006-08-14 | $30.36 | $30.36 | 466,697 | — | — |
| 2006-08-11 | $30.21 | $30.21 | 419,265 | — | — |
| 2006-08-10 | $30.40 | $30.40 | 794,244 | — | — |
| 2006-08-09 | $30.08 | $30.08 | 1,104,004 | — | — |
| 2006-08-08 | $29.88 | $29.88 | 455,686 | — | — |
| 2006-08-07 | $30.05 | $30.05 | 757,581 | — | — |
| 2006-08-04 | $30.11 | $30.11 | 891,286 | — | — |
| 2006-08-03 | $30.05 | $30.05 | 703,615 | — | — |
| 2006-08-02 | $30.41 | $30.41 | 565,796 | — | — |
| 2006-08-01 | $30.31 | $30.31 | 852,324 | — | — |
| 2006-07-31 | $29.97 | $29.97 | 918,027 | — | — |
| 2006-07-28 | $30.41 | $30.41 | 737,011 | — | — |
| 2006-07-27 | $30.58 | $30.58 | 929,038 | — | — |
| 2006-07-26 | $31.02 | $31.02 | 920,931 | — | — |
| 2006-07-25 | $30.82 | $30.82 | 468,875 | — | — |
| 2006-07-24 | $30.79 | $30.79 | 569,305 | — | — |
| 2006-07-21 | $30.57 | $30.57 | 332,387 | — | — |
| 2006-07-20 | $30.71 | $30.71 | 874,346 | — | — |
| 2006-07-19 | $30.23 | $30.23 | 602,822 | — | — |
| 2006-07-18 | $29.86 | $29.86 | 488,114 | — | — |
| 2006-07-17 | $29.83 | $29.83 | 462,341 | — | — |
| 2006-07-14 | $29.78 | $29.78 | 453,508 | — | — |
| 2006-07-13 | $29.98 | $29.98 | 832,359 | — | — |
| 2006-07-12 | $29.99 | $29.99 | 650,496 | — | — |
| 2006-07-11 | $30.16 | $30.16 | 949,245 | — | — |
| 2006-07-10 | $30.20 | $30.20 | 733,139 | — | — |
| 2006-07-07 | $30.41 | $30.41 | 568,579 | — | — |
| 2006-07-06 | $30.27 | $30.27 | 373,406 | — | — |
| 2006-07-05 | $30.28 | $30.28 | 531,795 | — | — |
| 2006-07-03 | $30.39 | $30.39 | 170,852 | — | — |
| 2006-06-30 | $30.37 | $30.37 | 661,386 | — | — |
| 2006-06-29 | $29.80 | $29.80 | 700,711 | — | — |
| 2006-06-28 | $29.55 | $29.55 | 633,798 | — | — |
| 2006-06-27 | $29.88 | $29.88 | 409,222 | — | — |
| 2006-06-26 | $30.14 | $30.14 | 465,608 | — | — |
| 2006-06-23 | $30.07 | $30.07 | 560,230 | — | — |
| 2006-06-22 | $30.21 | $30.21 | 767,140 | — | — |
| 2006-06-21 | $30.56 | $30.56 | 584,914 | — | — |
| 2006-06-20 | $30.14 | $30.14 | 568,216 | — | — |
| 2006-06-19 | $30.01 | $30.01 | 414,062 | — | — |
| 2006-06-16 | $30.37 | $30.37 | 586,729 | — | — |
| 2006-06-15 | $30.18 | $30.18 | 659,692 | — | — |
| 2006-06-14 | $30.19 | $30.19 | 640,816 | — | — |
| 2006-06-13 | $30.21 | $30.21 | 691,515 | — | — |
| 2006-06-12 | $30.71 | $30.71 | 536,877 | — | — |
| 2006-06-09 | $30.99 | $30.99 | 750,805 | — | — |
| 2006-06-08 | $31.29 | $31.29 | 735,075 | — | — |
| 2006-06-07 | $30.98 | $30.98 | 401,720 | — | — |
| 2006-06-06 | $30.92 | $30.92 | 540,870 | — | — |
| 2006-06-05 | $30.96 | $30.96 | 714,263 | — | — |
| 2006-06-02 | $31.64 | $31.64 | 786,137 | — | — |
| 2006-06-01 | $31.59 | $31.59 | 1,018,699 | — | — |
| 2006-05-31 | $31.16 | $31.16 | 2,764,003 | — | — |
| 2006-05-30 | $30.93 | $30.93 | 940,896 | — | — |
| 2006-05-26 | $30.49 | $30.49 | 585,640 | — | — |
| 2006-05-25 | $30.31 | $30.31 | 758,912 | — | — |
| 2006-05-24 | $30.40 | $30.40 | 1,313,818 | — | — |
| 2006-05-23 | $30.15 | $30.15 | 1,504,514 | — | — |
| 2006-05-22 | $30.33 | $30.33 | 819,291 | — | — |
| 2006-05-19 | $30.32 | $30.32 | 1,020,151 | — | — |
| 2006-05-18 | $30.26 | $30.26 | 669,372 | — | — |
| 2006-05-17 | $30.08 | $30.08 | 612,139 | — | — |
| 2006-05-16 | $30.17 | $30.17 | 500,456 | — | — |
| 2006-05-15 | $29.89 | $29.89 | 577,170 | — | — |
| 2006-05-12 | $29.72 | $29.72 | 1,050,159 | — | — |
| 2006-05-11 | $29.88 | $29.88 | 1,381,578 | — | — |
| 2006-05-10 | $29.78 | $29.78 | 1,562,594 | — | — |
| 2006-05-09 | $29.31 | $29.31 | 1,111,385 | — | — |
| 2006-05-08 | $29.06 | $29.06 | 1,731,389 | — | — |
| 2006-05-05 | $29.01 | $29.01 | 1,855,051 | — | — |
| 2006-05-04 | $29.04 | $29.04 | 1,349,755 | — | — |
| 2006-05-03 | $29.01 | $29.01 | 1,414,732 | — | — |
| 2006-05-02 | $29.34 | $29.34 | 1,920,875 | — | — |
| 2006-05-01 | $29.36 | $29.36 | 2,157,309 | — | — |
| 2006-04-28 | $29.95 | $29.95 | 2,188,527 | — | — |
| 2006-04-27 | $29.45 | $29.45 | 2,091,606 | — | — |
| 2006-04-26 | $31.29 | $31.29 | 691,031 | — | — |
| 2006-04-25 | $31.07 | $31.07 | 726,363 | — | — |
| 2006-04-24 | $30.97 | $30.97 | 576,928 | — | — |
| 2006-04-21 | $30.94 | $30.94 | 896,247 | — | — |
| 2006-04-20 | $30.79 | $30.79 | 729,267 | — | — |
| 2006-04-19 | $31.03 | $31.03 | 647,229 | — | — |
| 2006-04-18 | $30.74 | $30.74 | 694,903 | — | — |
| 2006-04-17 | $30.45 | $30.45 | 624,360 | — | — |
| 2006-04-13 | $30.71 | $30.71 | 1,135,948 | — | — |
| 2006-04-12 | $30.13 | $30.13 | 952,028 | — | — |
| 2006-04-11 | $29.76 | $29.76 | 1,182,654 | — | — |
| 2006-04-10 | $30.01 | $30.01 | 934,846 | — | — |
| 2006-04-07 | $30.60 | $30.60 | 1,089,000 | — | — |
| 2006-04-06 | $30.32 | $30.32 | 969,331 | — | — |
| 2006-04-05 | $30.15 | $30.15 | 1,321,804 | — | — |
| 2006-04-04 | $30.00 | $30.00 | 1,200,562 | — | — |
| 2006-04-03 | $29.81 | $29.81 | 1,343,221 | — | — |
| 2006-03-31 | $29.88 | $29.88 | 778,877 | — | — |
| 2006-03-30 | $30.03 | $30.03 | 714,626 | — | — |
| 2006-03-29 | $29.98 | $29.98 | 993,531 | — | — |
| 2006-03-28 | $30.17 | $30.17 | 651,948 | — | — |
| 2006-03-27 | $30.17 | $30.17 | 943,800 | — | — |
| 2006-03-24 | $30.46 | $30.46 | 446,127 | — | — |
| 2006-03-23 | $30.26 | $30.26 | 840,345 | — | — |
| 2006-03-22 | $30.54 | $30.54 | 1,006,599 | — | — |
| 2006-03-21 | $30.77 | $30.77 | 590,238 | — | — |
| 2006-03-20 | $30.90 | $30.90 | 730,356 | — | — |
| 2006-03-17 | $30.98 | $30.98 | 1,071,334 | — | — |
| 2006-03-16 | $31.33 | $31.33 | 1,086,943 | — | — |
| 2006-03-15 | $31.99 | $31.99 | 703,252 | — | — |
| 2006-03-14 | $32.33 | $32.33 | 876,766 | — | — |
| 2006-03-13 | $32.20 | $32.20 | 1,870,902 | — | — |
| 2006-03-10 | $31.82 | $31.82 | 778,393 | — | — |
| 2006-03-09 | $31.40 | $31.40 | 746,812 | — | — |
| 2006-03-08 | $31.72 | $31.72 | 1,188,825 | — | — |
| 2006-03-07 | $31.20 | $31.20 | 727,089 | — | — |
| 2006-03-06 | $31.01 | $31.01 | 1,026,322 | — | — |
| 2006-03-03 | $31.01 | $31.01 | 631,741 | — | — |
| 2006-03-02 | $31.35 | $31.35 | 883,179 | — | — |
| 2006-03-01 | $31.65 | $31.65 | 1,908,775 | — | — |
| 2006-02-28 | $31.34 | $31.34 | 819,291 | — | — |
| 2006-02-27 | $31.78 | $31.78 | 868,175 | — | — |
| 2006-02-24 | $32.02 | $32.02 | 1,875,742 | — | — |
| 2006-02-23 | $32.77 | $32.77 | 1,883,002 | — | — |
| 2006-02-22 | $31.44 | $31.44 | 552,244 | — | — |
| 2006-02-21 | $31.50 | $31.50 | 673,607 | — | — |
| 2006-02-17 | $31.69 | $31.69 | 573,177 | — | — |
| 2006-02-16 | $31.24 | $31.24 | 896,731 | — | — |
| 2006-02-15 | $30.67 | $30.67 | 1,296,636 | — | — |
| 2006-02-14 | $29.75 | $29.75 | 446,490 | — | — |
| 2006-02-13 | $29.30 | $29.30 | 749,232 | — | — |
| 2006-02-10 | $29.32 | $29.32 | 514,008 | — | — |
| 2006-02-09 | $29.50 | $29.50 | 454,718 | — | — |
| 2006-02-08 | $29.34 | $29.34 | 1,174,910 | — | — |
| 2006-02-07 | $29.60 | $29.60 | 598,345 | — | — |
| 2006-02-06 | $30.12 | $30.12 | 1,546,743 | — | — |
| 2006-02-03 | $29.59 | $29.59 | 1,156,881 | — | — |
| 2006-02-02 | $30.07 | $30.07 | 834,658 | — | — |
| 2006-02-01 | $30.61 | $30.61 | 1,149,258 | — | — |
| 2006-01-31 | $30.07 | $30.07 | 1,458,776 | — | — |
| 2006-01-30 | $29.95 | $29.95 | 1,737,318 | — | — |
| 2006-01-27 | $30.61 | $30.61 | 661,628 | — | — |
| 2006-01-26 | $30.55 | $30.55 | 574,629 | — | — |
| 2006-01-25 | $30.40 | $30.40 | 1,070,124 | — | — |
| 2006-01-24 | $30.54 | $30.54 | 1,701,260 | — | — |
| 2006-01-23 | $30.50 | $30.50 | 736,285 | — | — |
| 2006-01-20 | $30.63 | $30.63 | 921,778 | — | — |
| 2006-01-19 | $31.31 | $31.31 | 1,255,859 | — | — |
| 2006-01-18 | $31.78 | $31.78 | 664,774 | — | — |
| 2006-01-17 | $32.02 | $32.02 | 787,831 | — | — |
| 2006-01-13 | $32.09 | $32.09 | 1,203,950 | — | — |
| 2006-01-12 | $31.32 | $31.32 | 1,151,799 | — | — |
| 2006-01-11 | $31.00 | $31.00 | 2,069,100 | — | — |
| 2006-01-10 | $30.79 | $30.79 | 4,710,409 | — | — |
| 2006-01-09 | $31.68 | $31.68 | 980,342 | — | — |
| 2006-01-06 | $31.98 | $31.98 | 938,113 | — | — |
| 2006-01-05 | $31.82 | $31.82 | 1,076,174 | — | — |
| 2006-01-04 | $31.54 | $31.54 | 1,098,680 | — | — |
| 2006-01-03 | $31.73 | $31.73 | 619,157 | — | — |