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
- 2004-07-13 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 | $28.00 | $29.17 | 191,100 | — | — |
| 2006-12-28 | $28.35 | $29.54 | 118,800 | — | — |
| 2006-12-27 | $28.36 | $29.55 | 148,600 | — | — |
| 2006-12-26 | $28.02 | $29.19 | 213,000 | — | — |
| 2006-12-22 | $27.79 | $28.96 | 323,600 | — | — |
| 2006-12-21 | $27.66 | $28.82 | 684,700 | — | — |
| 2006-12-20 | $27.98 | $29.15 | 334,700 | — | — |
| 2006-12-19 | $27.88 | $29.05 | 428,100 | — | — |
| 2006-12-18 | $27.90 | $29.07 | 477,600 | — | — |
| 2006-12-15 | $27.75 | $28.91 | 502,000 | — | — |
| 2006-12-14 | $27.51 | $28.66 | 284,500 | — | — |
| 2006-12-13 | $27.30 | $28.44 | 331,200 | — | — |
| 2006-12-12 | $27.27 | $28.29 | 268,900 | — | — |
| 2006-12-11 | $27.31 | $28.33 | 138,500 | — | — |
| 2006-12-08 | $27.25 | $28.27 | 193,400 | — | — |
| 2006-12-07 | $27.28 | $28.30 | 234,300 | — | — |
| 2006-12-06 | $26.97 | $27.98 | 419,800 | — | — |
| 2006-12-05 | $27.33 | $28.35 | 415,700 | — | — |
| 2006-12-04 | $27.42 | $28.44 | 347,800 | — | — |
| 2006-12-01 | $26.90 | $27.90 | 937,500 | — | — |
| 2006-11-30 | $27.46 | $28.49 | 454,400 | — | — |
| 2006-11-29 | $27.88 | $28.92 | 482,700 | — | — |
| 2006-11-28 | $27.42 | $28.44 | 477,500 | — | — |
| 2006-11-27 | $27.09 | $28.10 | 425,500 | — | — |
| 2006-11-24 | $28.02 | $29.07 | 179,100 | — | — |
| 2006-11-22 | $27.77 | $28.81 | 96,200 | — | — |
| 2006-11-21 | $27.56 | $28.59 | 215,200 | — | — |
| 2006-11-20 | $27.60 | $28.63 | 195,000 | — | — |
| 2006-11-17 | $27.48 | $28.51 | 250,100 | — | — |
| 2006-11-16 | $27.71 | $28.74 | 167,300 | — | — |
| 2006-11-15 | $27.53 | $28.56 | 485,800 | — | — |
| 2006-11-14 | $27.29 | $28.31 | 359,000 | — | — |
| 2006-11-13 | $27.25 | $28.27 | 299,800 | — | — |
| 2006-11-10 | $27.43 | $28.45 | 227,300 | — | — |
| 2006-11-09 | $27.03 | $28.04 | 259,700 | — | — |
| 2006-11-08 | $27.29 | $28.31 | 327,900 | — | — |
| 2006-11-07 | $26.96 | $27.97 | 225,900 | — | — |
| 2006-11-06 | $26.93 | $27.94 | 450,400 | — | — |
| 2006-11-03 | $25.98 | $26.95 | 383,400 | — | — |
| 2006-11-02 | $26.34 | $27.32 | 385,500 | — | — |
| 2006-11-01 | $26.82 | $27.82 | 605,500 | — | — |
| 2006-10-31 | $27.18 | $28.19 | 273,600 | — | — |
| 2006-10-30 | $27.32 | $28.34 | 136,800 | — | — |
| 2006-10-27 | $26.88 | $27.88 | 219,700 | — | — |
| 2006-10-26 | $27.30 | $28.32 | 213,400 | — | — |
| 2006-10-25 | $27.20 | $28.22 | 372,700 | — | — |
| 2006-10-24 | $26.76 | $27.76 | 515,700 | — | — |
| 2006-10-23 | $26.67 | $27.67 | 324,600 | — | — |
| 2006-10-20 | $26.50 | $27.49 | 491,300 | — | — |
| 2006-10-19 | $26.49 | $27.48 | 261,600 | — | — |
| 2006-10-18 | $26.69 | $27.69 | 506,500 | — | — |
| 2006-10-17 | $26.70 | $27.70 | 536,500 | — | — |
| 2006-10-16 | $27.10 | $28.11 | 465,600 | — | — |
| 2006-10-13 | $26.39 | $27.38 | 486,500 | — | — |
| 2006-10-12 | $26.51 | $27.50 | 1,579,200 | — | — |
| 2006-10-11 | $25.56 | $26.51 | 847,800 | — | — |
| 2006-10-10 | $26.16 | $27.14 | 677,900 | — | — |
| 2006-10-09 | $26.47 | $27.46 | 1,103,700 | — | — |
| 2006-10-06 | $26.71 | $27.71 | 284,600 | — | — |
| 2006-10-05 | $26.95 | $27.96 | 590,200 | — | — |
| 2006-10-04 | $26.76 | $27.76 | 629,000 | — | — |
| 2006-10-03 | $26.03 | $27.00 | 492,000 | — | — |
| 2006-10-02 | $25.57 | $26.52 | 375,900 | — | — |
| 2006-09-29 | $25.65 | $26.61 | 360,600 | — | — |
| 2006-09-28 | $25.56 | $26.51 | 330,000 | — | — |
| 2006-09-27 | $25.58 | $26.54 | 406,800 | — | — |
| 2006-09-26 | $25.79 | $26.75 | 236,000 | — | — |
| 2006-09-25 | $25.77 | $26.73 | 355,300 | — | — |
| 2006-09-22 | $24.91 | $25.84 | 301,400 | — | — |
| 2006-09-21 | $25.05 | $25.99 | 466,800 | — | — |
| 2006-09-20 | $25.80 | $26.76 | 480,400 | — | — |
| 2006-09-19 | $24.95 | $25.88 | 372,900 | — | — |
| 2006-09-18 | $25.00 | $25.93 | 724,100 | — | — |
| 2006-09-15 | $25.85 | $26.82 | 519,100 | — | — |
| 2006-09-14 | $25.66 | $26.62 | 507,100 | — | — |
| 2006-09-13 | $25.20 | $26.14 | 350,400 | — | — |
| 2006-09-12 | $25.36 | $26.18 | 381,100 | — | — |
| 2006-09-11 | $24.48 | $25.27 | 329,400 | — | — |
| 2006-09-08 | $24.38 | $25.17 | 233,400 | — | — |
| 2006-09-07 | $24.00 | $24.78 | 285,800 | — | — |
| 2006-09-06 | $24.46 | $25.25 | 495,400 | — | — |
| 2006-09-05 | $24.50 | $25.29 | 365,000 | — | — |
| 2006-09-01 | $24.51 | $25.30 | 201,200 | — | — |
| 2006-08-31 | $24.45 | $25.24 | 308,300 | — | — |
| 2006-08-30 | $24.37 | $25.16 | 151,800 | — | — |
| 2006-08-29 | $24.05 | $24.83 | 445,500 | — | — |
| 2006-08-28 | $23.77 | $24.54 | 234,400 | — | — |
| 2006-08-25 | $23.31 | $24.07 | 440,400 | — | — |
| 2006-08-24 | $23.68 | $24.45 | 722,000 | — | — |
| 2006-08-23 | $24.25 | $25.04 | 250,000 | — | — |
| 2006-08-22 | $24.07 | $24.85 | 591,200 | — | — |
| 2006-08-21 | $24.28 | $25.07 | 162,200 | — | — |
| 2006-08-18 | $24.53 | $25.33 | 358,800 | — | — |
| 2006-08-17 | $24.72 | $25.52 | 372,500 | — | — |
| 2006-08-16 | $24.07 | $24.85 | 674,300 | — | — |
| 2006-08-15 | $24.13 | $24.91 | 378,600 | — | — |
| 2006-08-14 | $23.38 | $24.14 | 278,600 | — | — |
| 2006-08-11 | $23.51 | $24.27 | 296,400 | — | — |
| 2006-08-10 | $23.51 | $24.27 | 555,400 | — | — |
| 2006-08-09 | $23.00 | $23.75 | 702,200 | — | — |
| 2006-08-08 | $23.25 | $24.00 | 413,200 | — | — |
| 2006-08-07 | $23.57 | $24.33 | 381,900 | — | — |
| 2006-08-04 | $23.52 | $24.28 | 768,400 | — | — |
| 2006-08-03 | $23.47 | $24.23 | 731,600 | — | — |
| 2006-08-02 | $22.99 | $23.74 | 575,900 | — | — |
| 2006-08-01 | $22.50 | $23.23 | 649,700 | — | — |
| 2006-07-31 | $22.74 | $23.48 | 523,700 | — | — |
| 2006-07-28 | $22.43 | $23.16 | 323,800 | — | — |
| 2006-07-27 | $22.30 | $23.02 | 660,100 | — | — |
| 2006-07-26 | $22.46 | $23.19 | 884,900 | — | — |
| 2006-07-25 | $22.80 | $23.54 | 711,300 | — | — |
| 2006-07-24 | $22.50 | $23.23 | 978,100 | — | — |
| 2006-07-21 | $22.25 | $22.97 | 1,231,100 | — | — |
| 2006-07-20 | $21.84 | $22.55 | 3,228,900 | — | — |
| 2006-07-19 | $23.88 | $24.65 | 590,500 | — | — |
| 2006-07-18 | $23.29 | $24.05 | 329,400 | — | — |
| 2006-07-17 | $23.17 | $23.92 | 244,700 | — | — |
| 2006-07-14 | $23.08 | $23.83 | 693,600 | — | — |
| 2006-07-13 | $23.30 | $24.06 | 501,600 | — | — |
| 2006-07-12 | $23.92 | $24.70 | 500,000 | — | — |
| 2006-07-11 | $24.50 | $25.29 | 351,500 | — | — |
| 2006-07-10 | $24.51 | $25.30 | 266,500 | — | — |
| 2006-07-07 | $24.35 | $25.14 | 424,300 | — | — |
| 2006-07-06 | $24.61 | $25.41 | 309,900 | — | — |
| 2006-07-05 | $24.36 | $25.15 | 545,600 | — | — |
| 2006-07-03 | $24.55 | $25.35 | 151,300 | — | — |
| 2006-06-30 | $24.74 | $25.54 | 664,400 | — | — |
| 2006-06-29 | $24.81 | $25.61 | 1,085,000 | — | — |
| 2006-06-28 | $23.56 | $24.32 | 462,000 | — | — |
| 2006-06-27 | $23.85 | $24.62 | 467,400 | — | — |
| 2006-06-26 | $23.92 | $24.70 | 457,900 | — | — |
| 2006-06-23 | $23.28 | $24.04 | 154,400 | — | — |
| 2006-06-22 | $23.31 | $24.07 | 303,900 | — | — |
| 2006-06-21 | $23.61 | $24.38 | 413,500 | — | — |
| 2006-06-20 | $23.30 | $24.06 | 177,800 | — | — |
| 2006-06-19 | $22.97 | $23.72 | 335,200 | — | — |
| 2006-06-16 | $23.55 | $24.31 | 591,500 | — | — |
| 2006-06-15 | $24.12 | $24.90 | 239,200 | — | — |
| 2006-06-14 | $23.06 | $23.81 | 358,200 | — | — |
| 2006-06-13 | $23.10 | $23.85 | 574,900 | — | — |
| 2006-06-12 | $23.29 | $23.92 | 217,500 | — | — |
| 2006-06-09 | $23.90 | $24.55 | 298,000 | — | — |
| 2006-06-08 | $23.90 | $24.55 | 572,200 | — | — |
| 2006-06-07 | $23.82 | $24.47 | 463,700 | — | — |
| 2006-06-06 | $23.81 | $24.46 | 346,900 | — | — |
| 2006-06-05 | $23.80 | $24.45 | 382,100 | — | — |
| 2006-06-02 | $24.56 | $25.23 | 463,700 | — | — |
| 2006-06-01 | $24.50 | $25.16 | 1,329,800 | — | — |
| 2006-05-31 | $23.68 | $24.32 | 473,400 | — | — |
| 2006-05-30 | $23.57 | $24.21 | 531,200 | — | — |
| 2006-05-26 | $24.44 | $25.10 | 324,600 | — | — |
| 2006-05-25 | $24.30 | $24.96 | 428,900 | — | — |
| 2006-05-24 | $24.12 | $24.77 | 616,400 | — | — |
| 2006-05-23 | $24.20 | $24.86 | 338,300 | — | — |
| 2006-05-22 | $24.44 | $25.10 | 649,300 | — | — |
| 2006-05-19 | $24.76 | $25.43 | 318,400 | — | — |
| 2006-05-18 | $24.89 | $25.56 | 381,300 | — | — |
| 2006-05-17 | $25.28 | $25.97 | 363,500 | — | — |
| 2006-05-16 | $25.25 | $25.93 | 391,500 | — | — |
| 2006-05-15 | $25.05 | $25.73 | 441,400 | — | — |
| 2006-05-12 | $24.89 | $25.56 | 404,600 | — | — |
| 2006-05-11 | $25.57 | $26.26 | 247,400 | — | — |
| 2006-05-10 | $25.99 | $26.69 | 184,800 | — | — |
| 2006-05-09 | $26.32 | $27.03 | 306,300 | — | — |
| 2006-05-08 | $26.43 | $27.15 | 174,600 | — | — |
| 2006-05-05 | $26.31 | $27.02 | 250,300 | — | — |
| 2006-05-04 | $26.02 | $26.73 | 543,700 | — | — |
| 2006-05-03 | $25.55 | $26.24 | 652,900 | — | — |
| 2006-05-02 | $25.33 | $26.02 | 542,000 | — | — |
| 2006-05-01 | $25.28 | $25.97 | 826,300 | — | — |
| 2006-04-28 | $26.33 | $27.04 | 524,100 | — | — |
| 2006-04-27 | $26.35 | $27.06 | 557,900 | — | — |
| 2006-04-26 | $27.60 | $28.35 | 341,300 | — | — |
| 2006-04-25 | $27.20 | $27.94 | 264,100 | — | — |
| 2006-04-24 | $27.20 | $27.94 | 289,400 | — | — |
| 2006-04-21 | $27.53 | $28.28 | 160,300 | — | — |
| 2006-04-20 | $28.04 | $28.80 | 121,100 | — | — |
| 2006-04-19 | $27.93 | $28.69 | 142,600 | — | — |
| 2006-04-18 | $27.70 | $28.45 | 230,300 | — | — |
| 2006-04-17 | $27.18 | $27.92 | 160,000 | — | — |
| 2006-04-13 | $27.10 | $27.83 | 120,200 | — | — |
| 2006-04-12 | $27.22 | $27.96 | 294,900 | — | — |
| 2006-04-11 | $26.83 | $27.56 | 313,900 | — | — |
| 2006-04-10 | $27.27 | $28.01 | 288,100 | — | — |
| 2006-04-07 | $27.60 | $28.35 | 226,500 | — | — |
| 2006-04-06 | $27.79 | $28.54 | 211,700 | — | — |
| 2006-04-05 | $27.87 | $28.63 | 422,400 | — | — |
| 2006-04-04 | $28.01 | $28.77 | 393,300 | — | — |
| 2006-04-03 | $28.62 | $29.40 | 304,200 | — | — |
| 2006-03-31 | $28.55 | $29.32 | 307,500 | — | — |
| 2006-03-30 | $28.50 | $29.27 | 221,300 | — | — |
| 2006-03-29 | $28.75 | $29.53 | 191,400 | — | — |
| 2006-03-28 | $28.40 | $29.17 | 259,900 | — | — |
| 2006-03-27 | $28.33 | $29.10 | 226,700 | — | — |
| 2006-03-24 | $28.42 | $29.19 | 192,400 | — | — |
| 2006-03-23 | $28.58 | $29.35 | 371,000 | — | — |
| 2006-03-22 | $28.52 | $29.29 | 523,400 | — | — |
| 2006-03-21 | $27.76 | $28.51 | 543,800 | — | — |
| 2006-03-20 | $28.15 | $28.91 | 418,100 | — | — |
| 2006-03-17 | $28.12 | $28.88 | 480,800 | — | — |
| 2006-03-16 | $28.38 | $29.15 | 620,600 | — | — |
| 2006-03-15 | $27.97 | $28.73 | 728,200 | — | — |
| 2006-03-14 | $27.47 | $28.21 | 648,300 | — | — |
| 2006-03-13 | $26.82 | $27.55 | 577,000 | — | — |
| 2006-03-10 | $26.22 | $26.81 | 298,000 | — | — |
| 2006-03-09 | $26.15 | $26.74 | 284,800 | — | — |
| 2006-03-08 | $25.90 | $26.48 | 377,700 | — | — |
| 2006-03-07 | $25.52 | $26.09 | 415,000 | — | — |
| 2006-03-06 | $26.33 | $26.92 | 294,000 | — | — |
| 2006-03-03 | $26.30 | $26.89 | 569,500 | — | — |
| 2006-03-02 | $26.48 | $27.07 | 472,500 | — | — |
| 2006-03-01 | $26.24 | $26.83 | 670,300 | — | — |
| 2006-02-28 | $25.50 | $26.07 | 291,900 | — | — |
| 2006-02-27 | $25.90 | $26.48 | 320,400 | — | — |
| 2006-02-24 | $25.70 | $26.28 | 412,500 | — | — |
| 2006-02-23 | $25.80 | $26.38 | 321,300 | — | — |
| 2006-02-22 | $25.99 | $26.57 | 265,400 | — | — |
| 2006-02-21 | $26.00 | $26.58 | 502,100 | — | — |
| 2006-02-17 | $26.29 | $26.88 | 377,500 | — | — |
| 2006-02-16 | $26.32 | $26.91 | 243,400 | — | — |
| 2006-02-15 | $26.35 | $26.94 | 393,300 | — | — |
| 2006-02-14 | $26.29 | $26.88 | 425,200 | — | — |
| 2006-02-13 | $26.15 | $26.74 | 503,900 | — | — |
| 2006-02-10 | $25.76 | $26.34 | 295,000 | — | — |
| 2006-02-09 | $25.85 | $26.43 | 332,700 | — | — |
| 2006-02-08 | $25.64 | $26.21 | 216,900 | — | — |
| 2006-02-07 | $25.82 | $26.40 | 403,000 | — | — |
| 2006-02-06 | $25.70 | $26.28 | 437,000 | — | — |
| 2006-02-03 | $25.52 | $26.09 | 314,200 | — | — |
| 2006-02-02 | $25.35 | $25.92 | 373,300 | — | — |
| 2006-02-01 | $25.33 | $25.90 | 394,400 | — | — |
| 2006-01-31 | $24.91 | $25.47 | 170,800 | — | — |
| 2006-01-30 | $25.00 | $25.56 | 329,700 | — | — |
| 2006-01-27 | $25.34 | $25.91 | 597,800 | — | — |
| 2006-01-26 | $25.21 | $25.78 | 384,500 | — | — |
| 2006-01-25 | $24.98 | $25.54 | 408,100 | — | — |
| 2006-01-24 | $24.50 | $25.05 | 493,700 | — | — |
| 2006-01-23 | $24.15 | $24.69 | 329,300 | — | — |
| 2006-01-20 | $24.08 | $24.62 | 379,400 | — | — |
| 2006-01-19 | $24.39 | $24.94 | 324,400 | — | — |
| 2006-01-18 | $24.08 | $24.62 | 506,400 | — | — |
| 2006-01-17 | $24.05 | $24.59 | 302,300 | — | — |
| 2006-01-13 | $24.12 | $24.66 | 403,700 | — | — |
| 2006-01-12 | $24.05 | $24.59 | 631,600 | — | — |
| 2006-01-11 | $24.26 | $24.80 | 1,473,800 | — | — |
| 2006-01-10 | $25.55 | $26.12 | 294,400 | — | — |
| 2006-01-09 | $25.55 | $26.12 | 507,100 | — | — |
| 2006-01-06 | $25.20 | $25.76 | 526,700 | — | — |
| 2006-01-05 | $24.93 | $25.49 | 278,700 | — | — |
| 2006-01-04 | $24.86 | $25.42 | 294,200 | — | — |
| 2006-01-03 | $24.79 | $25.35 | 454,700 | — | — |