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
- 1995-10-31 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 | $28.44 | $28.44 | 564,200 | — | — |
| 2006-12-28 | $28.36 | $28.36 | 445,200 | — | — |
| 2006-12-27 | $28.37 | $28.37 | 651,600 | — | — |
| 2006-12-26 | $28.30 | $28.30 | 535,800 | — | — |
| 2006-12-22 | $28.17 | $28.17 | 1,088,400 | — | — |
| 2006-12-21 | $28.10 | $28.10 | 679,600 | — | — |
| 2006-12-20 | $27.79 | $27.79 | 1,115,800 | — | — |
| 2006-12-19 | $27.56 | $27.56 | 675,600 | — | — |
| 2006-12-18 | $27.77 | $27.77 | 807,800 | — | — |
| 2006-12-15 | $27.36 | $27.36 | 859,400 | — | — |
| 2006-12-14 | $27.71 | $27.71 | 1,111,000 | — | — |
| 2006-12-13 | $27.73 | $27.73 | 657,800 | — | — |
| 2006-12-12 | $27.88 | $27.88 | 778,400 | — | — |
| 2006-12-11 | $27.98 | $27.98 | 1,465,200 | — | — |
| 2006-12-08 | $27.97 | $27.97 | 1,332,000 | — | — |
| 2006-12-07 | $27.80 | $27.80 | 2,434,800 | — | — |
| 2006-12-06 | $27.74 | $27.74 | 2,040,600 | — | — |
| 2006-12-05 | $26.89 | $26.89 | 2,227,000 | — | — |
| 2006-12-04 | $27.23 | $27.23 | 1,537,000 | — | — |
| 2006-12-01 | $27.08 | $27.08 | 2,338,200 | — | — |
| 2006-11-30 | $26.61 | $26.61 | 2,049,800 | — | — |
| 2006-11-29 | $26.13 | $26.13 | 1,512,200 | — | — |
| 2006-11-28 | $25.95 | $25.95 | 2,986,800 | — | — |
| 2006-11-27 | $26.35 | $26.35 | 1,604,600 | — | — |
| 2006-11-24 | $26.60 | $26.60 | 345,600 | — | — |
| 2006-11-22 | $26.54 | $26.54 | 1,640,400 | — | — |
| 2006-11-21 | $26.38 | $26.38 | 2,049,400 | — | — |
| 2006-11-20 | $26.48 | $26.48 | 2,772,000 | — | — |
| 2006-11-17 | $26.62 | $26.62 | 3,503,000 | — | — |
| 2006-11-16 | $26.55 | $26.55 | 4,287,200 | — | — |
| 2006-11-15 | $27.90 | $27.90 | 1,718,800 | — | — |
| 2006-11-14 | $27.35 | $27.35 | 2,116,200 | — | — |
| 2006-11-13 | $27.13 | $27.13 | 1,766,400 | — | — |
| 2006-11-10 | $26.28 | $26.28 | 2,724,800 | — | — |
| 2006-11-09 | $26.30 | $26.30 | 2,215,200 | — | — |
| 2006-11-08 | $26.48 | $26.48 | 3,494,600 | — | — |
| 2006-11-07 | $26.95 | $26.95 | 1,752,800 | — | — |
| 2006-11-06 | $27.20 | $27.20 | 1,665,000 | — | — |
| 2006-11-03 | $27.08 | $27.08 | 1,080,200 | — | — |
| 2006-11-02 | $27.53 | $27.53 | 2,202,000 | — | — |
| 2006-11-01 | $27.67 | $27.67 | 2,410,200 | — | — |
| 2006-10-31 | $27.82 | $27.82 | 1,646,600 | — | — |
| 2006-10-30 | $28.40 | $28.40 | 915,400 | — | — |
| 2006-10-27 | $28.23 | $28.23 | 626,200 | — | — |
| 2006-10-26 | $28.33 | $28.33 | 703,000 | — | — |
| 2006-10-25 | $28.25 | $28.25 | 861,600 | — | — |
| 2006-10-24 | $28.86 | $28.86 | 1,252,600 | — | — |
| 2006-10-23 | $28.83 | $28.83 | 803,600 | — | — |
| 2006-10-20 | $28.61 | $28.61 | 417,400 | — | — |
| 2006-10-19 | $28.33 | $28.33 | 1,960,400 | — | — |
| 2006-10-18 | $28.15 | $28.15 | 674,800 | — | — |
| 2006-10-17 | $28.10 | $28.10 | 715,000 | — | — |
| 2006-10-16 | $28.44 | $28.44 | 598,000 | — | — |
| 2006-10-13 | $28.20 | $28.20 | 671,600 | — | — |
| 2006-10-12 | $28.22 | $28.22 | 1,680,600 | — | — |
| 2006-10-11 | $28.19 | $28.19 | 1,384,000 | — | — |
| 2006-10-10 | $28.18 | $28.18 | 1,160,800 | — | — |
| 2006-10-09 | $28.71 | $28.71 | 755,800 | — | — |
| 2006-10-06 | $29.25 | $29.25 | 1,043,400 | — | — |
| 2006-10-05 | $29.68 | $29.68 | 1,124,400 | — | — |
| 2006-10-04 | $29.21 | $29.21 | 1,051,200 | — | — |
| 2006-10-03 | $28.57 | $28.57 | 1,071,600 | — | — |
| 2006-10-02 | $28.73 | $28.73 | 1,144,800 | — | — |
| 2006-09-29 | $28.93 | $28.93 | 1,301,800 | — | — |
| 2006-09-28 | $28.83 | $28.83 | 869,800 | — | — |
| 2006-09-27 | $28.84 | $28.84 | 810,000 | — | — |
| 2006-09-26 | $29.19 | $29.19 | 1,099,200 | — | — |
| 2006-09-25 | $28.74 | $28.74 | 811,000 | — | — |
| 2006-09-22 | $28.49 | $28.49 | 785,000 | — | — |
| 2006-09-21 | $28.55 | $28.55 | 798,000 | — | — |
| 2006-09-20 | $28.95 | $28.95 | 711,600 | — | — |
| 2006-09-19 | $28.73 | $28.73 | 698,600 | — | — |
| 2006-09-18 | $28.33 | $28.33 | 1,304,800 | — | — |
| 2006-09-15 | $28.58 | $28.58 | 1,244,800 | — | — |
| 2006-09-14 | $29.05 | $29.05 | 1,306,200 | — | — |
| 2006-09-13 | $29.32 | $29.32 | 1,190,000 | — | — |
| 2006-09-12 | $29.29 | $29.29 | 1,529,200 | — | — |
| 2006-09-11 | $28.47 | $28.47 | 659,000 | — | — |
| 2006-09-08 | $28.16 | $28.16 | 598,200 | — | — |
| 2006-09-07 | $27.93 | $27.93 | 2,360,600 | — | — |
| 2006-09-06 | $28.00 | $28.00 | 1,727,800 | — | — |
| 2006-09-05 | $28.67 | $28.67 | 1,044,000 | — | — |
| 2006-09-01 | $28.92 | $28.92 | 673,600 | — | — |
| 2006-08-31 | $29.18 | $29.18 | 826,800 | — | — |
| 2006-08-30 | $29.16 | $29.16 | 608,800 | — | — |
| 2006-08-29 | $29.36 | $29.36 | 1,348,800 | — | — |
| 2006-08-28 | $29.40 | $29.40 | 1,683,000 | — | — |
| 2006-08-25 | $28.83 | $28.83 | 902,200 | — | — |
| 2006-08-24 | $28.69 | $28.69 | 742,200 | — | — |
| 2006-08-23 | $28.40 | $28.40 | 852,600 | — | — |
| 2006-08-22 | $28.37 | $28.37 | 1,186,200 | — | — |
| 2006-08-21 | $28.05 | $28.05 | 858,000 | — | — |
| 2006-08-18 | $27.80 | $27.80 | 756,800 | — | — |
| 2006-08-17 | $27.80 | $27.80 | 1,329,600 | — | — |
| 2006-08-16 | $27.93 | $27.93 | 1,130,400 | — | — |
| 2006-08-15 | $27.62 | $27.62 | 1,349,800 | — | — |
| 2006-08-14 | $27.91 | $27.91 | 1,051,000 | — | — |
| 2006-08-11 | $28.03 | $28.03 | 940,000 | — | — |
| 2006-08-10 | $28.32 | $28.32 | 1,702,600 | — | — |
| 2006-08-09 | $27.70 | $27.70 | 1,050,200 | — | — |
| 2006-08-08 | $27.89 | $27.89 | 791,600 | — | — |
| 2006-08-07 | $27.77 | $27.77 | 1,033,600 | — | — |
| 2006-08-04 | $27.95 | $27.95 | 1,303,800 | — | — |
| 2006-08-03 | $27.50 | $27.50 | 2,226,800 | — | — |
| 2006-08-02 | $27.16 | $27.16 | 7,062,800 | — | — |
| 2006-08-01 | $24.50 | $24.50 | 1,111,200 | — | — |
| 2006-07-31 | $25.01 | $25.01 | 636,800 | — | — |
| 2006-07-28 | $25.08 | $25.08 | 1,090,200 | — | — |
| 2006-07-27 | $25.05 | $25.05 | 2,117,400 | — | — |
| 2006-07-26 | $25.77 | $25.77 | 1,144,000 | — | — |
| 2006-07-25 | $26.29 | $26.29 | 1,022,000 | — | — |
| 2006-07-24 | $25.91 | $25.91 | 1,605,200 | — | — |
| 2006-07-21 | $25.50 | $25.50 | 719,800 | — | — |
| 2006-07-20 | $25.49 | $25.49 | 784,200 | — | — |
| 2006-07-19 | $25.43 | $25.43 | 1,497,600 | — | — |
| 2006-07-18 | $24.60 | $24.60 | 1,123,600 | — | — |
| 2006-07-17 | $24.76 | $24.76 | 2,411,000 | — | — |
| 2006-07-14 | $24.41 | $24.41 | 1,191,400 | — | — |
| 2006-07-13 | $24.16 | $24.16 | 664,400 | — | — |
| 2006-07-12 | $24.31 | $24.31 | 1,090,200 | — | — |
| 2006-07-11 | $24.22 | $24.22 | 1,326,200 | — | — |
| 2006-07-10 | $24.45 | $24.45 | 876,400 | — | — |
| 2006-07-07 | $24.67 | $24.67 | 620,600 | — | — |
| 2006-07-06 | $25.09 | $25.09 | 754,000 | — | — |
| 2006-07-05 | $25.09 | $25.09 | 1,089,000 | — | — |
| 2006-07-03 | $24.99 | $24.99 | 499,000 | — | — |
| 2006-06-30 | $24.85 | $24.85 | 2,600,400 | — | — |
| 2006-06-29 | $24.20 | $24.20 | 1,724,000 | — | — |
| 2006-06-28 | $23.90 | $23.90 | 991,800 | — | — |
| 2006-06-27 | $24.00 | $24.00 | 644,400 | — | — |
| 2006-06-26 | $24.26 | $24.26 | 1,411,400 | — | — |
| 2006-06-23 | $24.40 | $24.40 | 1,570,200 | — | — |
| 2006-06-22 | $24.82 | $24.82 | 1,041,200 | — | — |
| 2006-06-21 | $25.02 | $25.02 | 2,044,200 | — | — |
| 2006-06-20 | $23.87 | $23.87 | 909,600 | — | — |
| 2006-06-19 | $23.97 | $23.97 | 1,439,800 | — | — |
| 2006-06-16 | $24.45 | $24.45 | 1,085,200 | — | — |
| 2006-06-15 | $24.54 | $24.54 | 2,483,600 | — | — |
| 2006-06-14 | $24.11 | $24.11 | 1,661,600 | — | — |
| 2006-06-13 | $23.80 | $23.80 | 2,205,800 | — | — |
| 2006-06-12 | $23.80 | $23.80 | 1,177,000 | — | — |
| 2006-06-09 | $24.50 | $24.50 | 1,920,600 | — | — |
| 2006-06-08 | $24.45 | $24.45 | 3,677,200 | — | — |
| 2006-06-07 | $25.08 | $25.08 | 1,201,000 | — | — |
| 2006-06-06 | $25.16 | $25.16 | 1,712,400 | — | — |
| 2006-06-05 | $25.59 | $25.59 | 1,830,200 | — | — |
| 2006-06-02 | $26.35 | $26.35 | 1,759,600 | — | — |
| 2006-06-01 | $26.36 | $26.36 | 4,734,600 | — | — |
| 2006-05-31 | $26.48 | $26.48 | 3,025,000 | — | — |
| 2006-05-30 | $25.67 | $25.67 | 991,600 | — | — |
| 2006-05-26 | $25.65 | $25.65 | 756,000 | — | — |
| 2006-05-25 | $25.63 | $25.63 | 1,311,800 | — | — |
| 2006-05-24 | $25.22 | $25.22 | 1,857,200 | — | — |
| 2006-05-23 | $25.62 | $25.62 | 1,719,200 | — | — |
| 2006-05-22 | $25.65 | $25.65 | 1,294,000 | — | — |
| 2006-05-19 | $25.83 | $25.83 | 808,200 | — | — |
| 2006-05-18 | $26.24 | $26.24 | 1,052,600 | — | — |
| 2006-05-17 | $26.15 | $26.15 | 763,600 | — | — |
| 2006-05-16 | $26.25 | $26.25 | 1,321,000 | — | — |
| 2006-05-15 | $25.98 | $25.98 | 1,614,000 | — | — |
| 2006-05-12 | $26.10 | $26.10 | 959,600 | — | — |
| 2006-05-11 | $26.16 | $26.16 | 1,376,200 | — | — |
| 2006-05-10 | $26.50 | $26.50 | 870,800 | — | — |
| 2006-05-09 | $26.58 | $26.58 | 2,052,000 | — | — |
| 2006-05-08 | $26.79 | $26.79 | 1,730,600 | — | — |
| 2006-05-05 | $26.67 | $26.67 | 7,345,800 | — | — |
| 2006-05-04 | $25.48 | $25.48 | 9,273,000 | — | — |
| 2006-05-03 | $27.12 | $27.12 | 3,512,600 | — | — |
| 2006-05-02 | $27.41 | $27.41 | 1,282,200 | — | — |
| 2006-05-01 | $27.98 | $27.98 | 930,200 | — | — |
| 2006-04-28 | $28.13 | $28.13 | 963,800 | — | — |
| 2006-04-27 | $28.29 | $28.29 | 1,117,600 | — | — |
| 2006-04-26 | $28.42 | $28.42 | 766,000 | — | — |
| 2006-04-25 | $28.25 | $28.25 | 674,800 | — | — |
| 2006-04-24 | $28.58 | $28.58 | 583,400 | — | — |
| 2006-04-21 | $28.81 | $28.81 | 1,740,600 | — | — |
| 2006-04-20 | $28.40 | $28.40 | 2,041,600 | — | — |
| 2006-04-19 | $27.53 | $27.53 | 2,354,400 | — | — |
| 2006-04-18 | $27.29 | $27.29 | 1,698,200 | — | — |
| 2006-04-17 | $27.58 | $27.58 | 946,200 | — | — |
| 2006-04-13 | $27.55 | $27.55 | 830,000 | — | — |
| 2006-04-12 | $27.80 | $27.80 | 694,400 | — | — |
| 2006-04-11 | $27.54 | $27.54 | 1,434,800 | — | — |
| 2006-04-10 | $27.71 | $27.71 | 2,168,200 | — | — |
| 2006-04-07 | $28.08 | $28.08 | 2,347,200 | — | — |
| 2006-04-06 | $28.92 | $28.92 | 1,157,600 | — | — |
| 2006-04-05 | $29.16 | $29.16 | 1,059,000 | — | — |
| 2006-04-04 | $29.05 | $29.05 | 1,261,000 | — | — |
| 2006-04-03 | $29.38 | $29.38 | 2,363,400 | — | — |
| 2006-03-31 | $30.11 | $30.11 | 1,159,000 | — | — |
| 2006-03-30 | $29.98 | $29.98 | 899,400 | — | — |
| 2006-03-29 | $30.05 | $30.05 | 1,136,000 | — | — |
| 2006-03-28 | $30.01 | $30.01 | 1,088,200 | — | — |
| 2006-03-27 | $29.73 | $29.73 | 924,200 | — | — |
| 2006-03-24 | $29.54 | $29.54 | 594,400 | — | — |
| 2006-03-23 | $29.32 | $29.32 | 949,400 | — | — |
| 2006-03-22 | $29.63 | $29.63 | 2,128,200 | — | — |
| 2006-03-21 | $29.92 | $29.92 | 1,140,600 | — | — |
| 2006-03-20 | $29.89 | $29.89 | 1,448,200 | — | — |
| 2006-03-17 | $30.01 | $30.01 | 828,800 | — | — |
| 2006-03-16 | $30.14 | $30.14 | 717,200 | — | — |
| 2006-03-15 | $30.05 | $30.05 | 1,251,200 | — | — |
| 2006-03-14 | $29.55 | $29.55 | 965,800 | — | — |
| 2006-03-13 | $29.25 | $29.25 | 584,200 | — | — |
| 2006-03-10 | $29.08 | $29.08 | 570,400 | — | — |
| 2006-03-09 | $28.95 | $28.95 | 1,075,000 | — | — |
| 2006-03-08 | $29.22 | $29.22 | 766,800 | — | — |
| 2006-03-07 | $29.14 | $29.14 | 1,181,000 | — | — |
| 2006-03-06 | $29.08 | $29.08 | 2,436,600 | — | — |
| 2006-03-03 | $29.26 | $29.26 | 1,028,400 | — | — |
| 2006-03-02 | $29.18 | $29.18 | 900,200 | — | — |
| 2006-03-01 | $29.08 | $29.08 | 964,800 | — | — |
| 2006-02-28 | $29.20 | $29.20 | 1,351,000 | — | — |
| 2006-02-27 | $29.54 | $29.54 | 856,600 | — | — |
| 2006-02-24 | $29.56 | $29.56 | 857,200 | — | — |
| 2006-02-23 | $29.41 | $29.41 | 659,400 | — | — |
| 2006-02-22 | $29.45 | $29.45 | 1,088,400 | — | — |
| 2006-02-21 | $29.50 | $29.50 | 1,494,200 | — | — |
| 2006-02-17 | $29.38 | $29.38 | 1,411,000 | — | — |
| 2006-02-16 | $29.57 | $29.57 | 1,411,600 | — | — |
| 2006-02-15 | $29.61 | $29.61 | 4,855,800 | — | — |
| 2006-02-14 | $27.67 | $27.67 | 1,459,400 | — | — |
| 2006-02-13 | $27.74 | $27.74 | 756,800 | — | — |
| 2006-02-10 | $27.64 | $27.64 | 925,400 | — | — |
| 2006-02-09 | $27.83 | $27.83 | 829,000 | — | — |
| 2006-02-08 | $27.60 | $27.60 | 885,600 | — | — |
| 2006-02-07 | $27.62 | $27.62 | 4,708,600 | — | — |
| 2006-02-06 | $28.60 | $28.60 | 7,888,400 | — | — |
| 2006-02-03 | $26.84 | $26.84 | 774,400 | — | — |
| 2006-02-02 | $26.89 | $26.89 | 781,800 | — | — |
| 2006-02-01 | $27.09 | $27.09 | 1,782,200 | — | — |
| 2006-01-31 | $27.38 | $27.38 | 1,650,400 | — | — |
| 2006-01-30 | $27.51 | $27.51 | 1,464,000 | — | — |
| 2006-01-27 | $27.45 | $27.45 | 1,048,600 | — | — |
| 2006-01-26 | $27.58 | $27.58 | 1,408,400 | — | — |
| 2006-01-25 | $27.46 | $27.46 | 2,543,200 | — | — |
| 2006-01-24 | $28.03 | $28.03 | 1,958,000 | — | — |
| 2006-01-23 | $27.34 | $27.34 | 664,600 | — | — |
| 2006-01-20 | $27.43 | $27.43 | 1,381,400 | — | — |
| 2006-01-19 | $27.40 | $27.40 | 1,836,000 | — | — |
| 2006-01-18 | $27.11 | $27.11 | 1,796,800 | — | — |
| 2006-01-17 | $26.74 | $26.74 | 1,102,200 | — | — |
| 2006-01-13 | $27.12 | $27.12 | 509,400 | — | — |
| 2006-01-12 | $27.08 | $27.08 | 1,076,800 | — | — |
| 2006-01-11 | $27.05 | $27.05 | 1,248,800 | — | — |
| 2006-01-10 | $27.02 | $27.02 | 1,369,400 | — | — |
| 2006-01-09 | $27.33 | $27.33 | 1,204,800 | — | — |
| 2006-01-06 | $27.70 | $27.70 | 1,737,000 | — | — |
| 2006-01-05 | $27.13 | $27.13 | 3,200,800 | — | — |
| 2006-01-04 | $25.91 | $25.91 | 1,303,200 | — | — |
| 2006-01-03 | $25.76 | $25.76 | 1,304,200 | — | — |