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
- 1997-03-07 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 | $29.69 | $29.69 | 306,700 | — | — |
| 2006-12-28 | $29.99 | $29.99 | 177,100 | — | — |
| 2006-12-27 | $30.35 | $30.35 | 215,100 | — | — |
| 2006-12-26 | $30.37 | $30.37 | 186,500 | — | — |
| 2006-12-22 | $29.93 | $29.93 | 140,800 | — | — |
| 2006-12-21 | $30.15 | $30.15 | 193,600 | — | — |
| 2006-12-20 | $29.97 | $29.97 | 260,300 | — | — |
| 2006-12-19 | $30.06 | $30.06 | 307,100 | — | — |
| 2006-12-18 | $30.45 | $30.45 | 265,500 | — | — |
| 2006-12-15 | $30.99 | $30.99 | 332,500 | — | — |
| 2006-12-14 | $31.12 | $31.12 | 295,900 | — | — |
| 2006-12-13 | $31.14 | $31.14 | 146,200 | — | — |
| 2006-12-12 | $31.34 | $31.34 | 267,900 | — | — |
| 2006-12-11 | $31.71 | $31.71 | 347,300 | — | — |
| 2006-12-08 | $32.02 | $32.02 | 205,400 | — | — |
| 2006-12-07 | $32.39 | $32.39 | 285,500 | — | — |
| 2006-12-06 | $32.36 | $32.36 | 242,400 | — | — |
| 2006-12-05 | $32.91 | $32.91 | 422,700 | — | — |
| 2006-12-04 | $32.99 | $32.99 | 276,600 | — | — |
| 2006-12-01 | $32.54 | $32.54 | 252,700 | — | — |
| 2006-11-30 | $33.10 | $33.10 | 271,600 | — | — |
| 2006-11-29 | $32.78 | $32.78 | 292,600 | — | — |
| 2006-11-28 | $32.91 | $32.91 | 242,700 | — | — |
| 2006-11-27 | $33.00 | $33.00 | 378,100 | — | — |
| 2006-11-24 | $33.76 | $33.76 | 182,100 | — | — |
| 2006-11-22 | $33.79 | $33.79 | 972,900 | — | — |
| 2006-11-21 | $35.00 | $35.00 | 1,218,400 | — | — |
| 2006-11-20 | $32.93 | $32.93 | 281,700 | — | — |
| 2006-11-17 | $32.80 | $32.80 | 218,800 | — | — |
| 2006-11-16 | $32.92 | $32.92 | 431,800 | — | — |
| 2006-11-15 | $32.35 | $32.35 | 264,800 | — | — |
| 2006-11-14 | $31.54 | $31.54 | 149,200 | — | — |
| 2006-11-13 | $30.94 | $30.94 | 230,700 | — | — |
| 2006-11-10 | $31.25 | $31.25 | 202,400 | — | — |
| 2006-11-09 | $30.67 | $30.67 | 265,500 | — | — |
| 2006-11-08 | $30.86 | $30.86 | 367,400 | — | — |
| 2006-11-07 | $30.45 | $30.45 | 273,400 | — | — |
| 2006-11-06 | $29.87 | $29.87 | 271,000 | — | — |
| 2006-11-03 | $29.48 | $29.48 | 320,600 | — | — |
| 2006-11-02 | $29.69 | $29.69 | 475,700 | — | — |
| 2006-11-01 | $29.83 | $29.83 | 370,200 | — | — |
| 2006-10-31 | $29.72 | $29.72 | 288,000 | — | — |
| 2006-10-30 | $30.23 | $30.23 | 329,000 | — | — |
| 2006-10-27 | $29.86 | $29.86 | 477,600 | — | — |
| 2006-10-26 | $29.81 | $29.81 | 623,100 | — | — |
| 2006-10-25 | $30.15 | $30.15 | 2,265,500 | — | — |
| 2006-10-24 | $27.17 | $27.17 | 666,600 | — | — |
| 2006-10-23 | $26.35 | $26.35 | 442,100 | — | — |
| 2006-10-20 | $25.90 | $25.90 | 334,500 | — | — |
| 2006-10-19 | $26.02 | $26.02 | 327,300 | — | — |
| 2006-10-18 | $25.77 | $25.77 | 286,800 | — | — |
| 2006-10-17 | $25.78 | $25.78 | 341,700 | — | — |
| 2006-10-16 | $25.90 | $25.90 | 404,500 | — | — |
| 2006-10-13 | $25.86 | $25.86 | 864,900 | — | — |
| 2006-10-12 | $25.93 | $25.93 | 667,600 | — | — |
| 2006-10-11 | $24.31 | $24.31 | 396,400 | — | — |
| 2006-10-10 | $24.51 | $24.51 | 407,700 | — | — |
| 2006-10-09 | $24.90 | $24.90 | 276,000 | — | — |
| 2006-10-06 | $24.96 | $24.96 | 186,500 | — | — |
| 2006-10-05 | $25.19 | $25.19 | 357,000 | — | — |
| 2006-10-04 | $24.69 | $24.69 | 459,900 | — | — |
| 2006-10-03 | $24.37 | $24.37 | 745,300 | — | — |
| 2006-10-02 | $24.22 | $24.22 | 272,300 | — | — |
| 2006-09-29 | $24.55 | $24.55 | 266,400 | — | — |
| 2006-09-28 | $24.88 | $24.88 | 425,700 | — | — |
| 2006-09-27 | $25.44 | $25.44 | 543,100 | — | — |
| 2006-09-26 | $25.49 | $25.49 | 736,000 | — | — |
| 2006-09-25 | $25.43 | $25.43 | 312,000 | — | — |
| 2006-09-22 | $25.01 | $25.01 | 386,800 | — | — |
| 2006-09-21 | $25.46 | $25.46 | 863,600 | — | — |
| 2006-09-20 | $25.53 | $25.53 | 437,700 | — | — |
| 2006-09-19 | $24.87 | $24.87 | 445,900 | — | — |
| 2006-09-18 | $24.93 | $24.93 | 400,900 | — | — |
| 2006-09-15 | $24.91 | $24.91 | 642,300 | — | — |
| 2006-09-14 | $24.24 | $24.24 | 265,600 | — | — |
| 2006-09-13 | $24.21 | $24.21 | 598,000 | — | — |
| 2006-09-12 | $24.00 | $24.00 | 421,200 | — | — |
| 2006-09-11 | $24.02 | $24.02 | 193,500 | — | — |
| 2006-09-08 | $23.81 | $23.81 | 229,800 | — | — |
| 2006-09-07 | $24.25 | $24.25 | 319,300 | — | — |
| 2006-09-06 | $24.10 | $24.10 | 540,200 | — | — |
| 2006-09-05 | $24.60 | $24.60 | 425,800 | — | — |
| 2006-09-01 | $23.90 | $23.90 | 255,500 | — | — |
| 2006-08-31 | $24.30 | $24.30 | 550,800 | — | — |
| 2006-08-30 | $24.27 | $24.27 | 500,200 | — | — |
| 2006-08-29 | $23.79 | $23.79 | 629,100 | — | — |
| 2006-08-28 | $23.70 | $23.70 | 775,700 | — | — |
| 2006-08-25 | $23.72 | $23.72 | 713,200 | — | — |
| 2006-08-24 | $23.70 | $23.70 | 727,100 | — | — |
| 2006-08-23 | $24.12 | $24.12 | 736,200 | — | — |
| 2006-08-22 | $24.99 | $24.99 | 527,800 | — | — |
| 2006-08-21 | $25.17 | $25.17 | 348,800 | — | — |
| 2006-08-18 | $25.97 | $25.97 | 865,300 | — | — |
| 2006-08-17 | $25.93 | $25.93 | 685,900 | — | — |
| 2006-08-16 | $25.36 | $25.36 | 349,600 | — | — |
| 2006-08-15 | $24.83 | $24.83 | 481,300 | — | — |
| 2006-08-14 | $24.48 | $24.48 | 342,000 | — | — |
| 2006-08-11 | $24.27 | $24.27 | 557,700 | — | — |
| 2006-08-10 | $24.00 | $24.00 | 689,000 | — | — |
| 2006-08-09 | $24.23 | $24.23 | 649,800 | — | — |
| 2006-08-08 | $24.99 | $24.99 | 663,100 | — | — |
| 2006-08-07 | $25.56 | $25.56 | 574,300 | — | — |
| 2006-08-04 | $26.89 | $26.89 | 977,400 | — | — |
| 2006-08-03 | $27.00 | $27.00 | 1,001,800 | — | — |
| 2006-08-02 | $26.14 | $26.14 | 1,419,400 | — | — |
| 2006-08-01 | $24.66 | $24.66 | 1,236,600 | — | — |
| 2006-07-31 | $25.41 | $25.41 | 2,436,300 | — | — |
| 2006-07-28 | $25.97 | $25.97 | 1,240,700 | — | — |
| 2006-07-27 | $26.40 | $26.40 | 1,918,100 | — | — |
| 2006-07-26 | $27.81 | $27.81 | 5,717,900 | — | — |
| 2006-07-25 | $33.69 | $33.69 | 445,500 | — | — |
| 2006-07-24 | $33.66 | $33.66 | 611,100 | — | — |
| 2006-07-21 | $34.19 | $34.19 | 378,700 | — | — |
| 2006-07-20 | $34.81 | $34.81 | 248,800 | — | — |
| 2006-07-19 | $35.97 | $35.97 | 516,300 | — | — |
| 2006-07-18 | $34.64 | $34.64 | 242,800 | — | — |
| 2006-07-17 | $34.72 | $34.72 | 155,600 | — | — |
| 2006-07-14 | $35.13 | $35.13 | 329,400 | — | — |
| 2006-07-13 | $35.31 | $35.31 | 235,400 | — | — |
| 2006-07-12 | $36.03 | $36.03 | 238,500 | — | — |
| 2006-07-11 | $36.61 | $36.61 | 484,300 | — | — |
| 2006-07-10 | $36.54 | $36.54 | 300,400 | — | — |
| 2006-07-07 | $36.51 | $36.51 | 277,100 | — | — |
| 2006-07-06 | $37.14 | $37.14 | 402,100 | — | — |
| 2006-07-05 | $37.15 | $37.15 | 363,700 | — | — |
| 2006-07-03 | $37.97 | $37.97 | 178,500 | — | — |
| 2006-06-30 | $38.37 | $38.37 | 831,800 | — | — |
| 2006-06-29 | $38.03 | $38.03 | 482,900 | — | — |
| 2006-06-28 | $36.75 | $36.75 | 1,525,600 | — | — |
| 2006-06-27 | $34.92 | $34.92 | 207,900 | — | — |
| 2006-06-26 | $35.74 | $35.74 | 435,200 | — | — |
| 2006-06-23 | $35.06 | $35.06 | 217,600 | — | — |
| 2006-06-22 | $34.49 | $34.49 | 250,600 | — | — |
| 2006-06-21 | $34.74 | $34.74 | 342,900 | — | — |
| 2006-06-20 | $33.89 | $33.89 | 443,000 | — | — |
| 2006-06-19 | $33.62 | $33.62 | 277,000 | — | — |
| 2006-06-16 | $34.02 | $34.02 | 589,300 | — | — |
| 2006-06-15 | $33.16 | $33.16 | 205,300 | — | — |
| 2006-06-14 | $32.68 | $32.68 | 328,200 | — | — |
| 2006-06-13 | $32.77 | $32.77 | 470,600 | — | — |
| 2006-06-12 | $32.76 | $32.76 | 445,000 | — | — |
| 2006-06-09 | $33.68 | $33.68 | 406,400 | — | — |
| 2006-06-08 | $33.71 | $33.71 | 426,000 | — | — |
| 2006-06-07 | $33.77 | $33.77 | 547,300 | — | — |
| 2006-06-06 | $33.27 | $33.27 | 349,100 | — | — |
| 2006-06-05 | $33.42 | $33.42 | 334,600 | — | — |
| 2006-06-02 | $34.87 | $34.87 | 152,300 | — | — |
| 2006-06-01 | $35.00 | $35.00 | 221,400 | — | — |
| 2006-05-31 | $35.03 | $35.03 | 363,500 | — | — |
| 2006-05-30 | $34.30 | $34.30 | 171,700 | — | — |
| 2006-05-26 | $34.88 | $34.88 | 196,600 | — | — |
| 2006-05-25 | $34.27 | $34.27 | 311,000 | — | — |
| 2006-05-24 | $33.86 | $33.86 | 619,600 | — | — |
| 2006-05-23 | $34.90 | $34.90 | 408,600 | — | — |
| 2006-05-22 | $34.64 | $34.64 | 461,700 | — | — |
| 2006-05-19 | $34.20 | $34.20 | 393,600 | — | — |
| 2006-05-18 | $33.94 | $33.94 | 407,400 | — | — |
| 2006-05-17 | $33.99 | $33.99 | 299,100 | — | — |
| 2006-05-16 | $33.91 | $33.91 | 409,600 | — | — |
| 2006-05-15 | $33.75 | $33.75 | 285,400 | — | — |
| 2006-05-12 | $33.77 | $33.77 | 317,000 | — | — |
| 2006-05-11 | $33.90 | $33.90 | 539,300 | — | — |
| 2006-05-10 | $34.72 | $34.72 | 501,600 | — | — |
| 2006-05-09 | $35.19 | $35.19 | 356,500 | — | — |
| 2006-05-08 | $35.64 | $35.64 | 282,500 | — | — |
| 2006-05-05 | $36.67 | $36.67 | 377,800 | — | — |
| 2006-05-04 | $35.18 | $35.18 | 217,600 | — | — |
| 2006-05-03 | $35.14 | $35.14 | 244,000 | — | — |
| 2006-05-02 | $35.06 | $35.06 | 305,800 | — | — |
| 2006-05-01 | $34.91 | $34.91 | 419,100 | — | — |
| 2006-04-28 | $35.74 | $35.74 | 261,700 | — | — |
| 2006-04-27 | $35.93 | $35.93 | 762,200 | — | — |
| 2006-04-26 | $35.91 | $35.91 | 947,600 | — | — |
| 2006-04-25 | $37.00 | $37.00 | 161,200 | — | — |
| 2006-04-24 | $37.66 | $37.66 | 227,800 | — | — |
| 2006-04-21 | $37.87 | $37.87 | 365,600 | — | — |
| 2006-04-20 | $36.83 | $36.83 | 176,100 | — | — |
| 2006-04-19 | $36.70 | $36.70 | 241,400 | — | — |
| 2006-04-18 | $37.00 | $37.00 | 269,700 | — | — |
| 2006-04-17 | $36.25 | $36.25 | 145,300 | — | — |
| 2006-04-13 | $36.39 | $36.39 | 532,900 | — | — |
| 2006-04-12 | $36.81 | $36.81 | 418,600 | — | — |
| 2006-04-11 | $36.65 | $36.65 | 286,500 | — | — |
| 2006-04-10 | $37.12 | $37.12 | 282,600 | — | — |
| 2006-04-07 | $37.08 | $37.08 | 269,000 | — | — |
| 2006-04-06 | $37.36 | $37.36 | 303,800 | — | — |
| 2006-04-05 | $37.50 | $37.50 | 410,400 | — | — |
| 2006-04-04 | $37.40 | $37.40 | 485,000 | — | — |
| 2006-04-03 | $37.12 | $37.12 | 573,500 | — | — |
| 2006-03-31 | $37.83 | $37.83 | 265,600 | — | — |
| 2006-03-30 | $37.65 | $37.65 | 215,600 | — | — |
| 2006-03-29 | $37.92 | $37.92 | 506,900 | — | — |
| 2006-03-28 | $38.00 | $38.00 | 640,900 | — | — |
| 2006-03-27 | $37.78 | $37.78 | 633,400 | — | — |
| 2006-03-24 | $37.60 | $37.60 | 654,100 | — | — |
| 2006-03-23 | $37.10 | $37.10 | 387,900 | — | — |
| 2006-03-22 | $38.47 | $38.47 | 633,400 | — | — |
| 2006-03-21 | $37.73 | $37.73 | 1,522,200 | — | — |
| 2006-03-20 | $39.48 | $39.48 | 1,184,000 | — | — |
| 2006-03-17 | $37.96 | $37.96 | 1,057,300 | — | — |
| 2006-03-16 | $36.91 | $36.91 | 881,500 | — | — |
| 2006-03-15 | $35.73 | $35.73 | 306,500 | — | — |
| 2006-03-14 | $35.21 | $35.21 | 277,400 | — | — |
| 2006-03-13 | $35.01 | $35.01 | 281,800 | — | — |
| 2006-03-10 | $35.02 | $35.02 | 430,000 | — | — |
| 2006-03-09 | $34.61 | $34.61 | 1,129,600 | — | — |
| 2006-03-08 | $35.04 | $35.04 | 374,000 | — | — |
| 2006-03-07 | $35.24 | $35.24 | 207,600 | — | — |
| 2006-03-06 | $35.04 | $35.04 | 204,900 | — | — |
| 2006-03-03 | $35.06 | $35.06 | 387,800 | — | — |
| 2006-03-02 | $35.08 | $35.08 | 250,700 | — | — |
| 2006-03-01 | $35.05 | $35.05 | 455,000 | — | — |
| 2006-02-28 | $35.06 | $35.06 | 505,200 | — | — |
| 2006-02-27 | $34.97 | $34.97 | 493,400 | — | — |
| 2006-02-24 | $34.17 | $34.17 | 464,400 | — | — |
| 2006-02-23 | $33.30 | $33.30 | 519,600 | — | — |
| 2006-02-22 | $33.27 | $33.27 | 929,100 | — | — |
| 2006-02-21 | $33.12 | $33.12 | 354,000 | — | — |
| 2006-02-17 | $33.40 | $33.40 | 371,400 | — | — |
| 2006-02-16 | $33.73 | $33.73 | 312,400 | — | — |
| 2006-02-15 | $32.99 | $32.99 | 339,200 | — | — |
| 2006-02-14 | $32.20 | $32.20 | 435,400 | — | — |
| 2006-02-13 | $32.19 | $32.19 | 180,800 | — | — |
| 2006-02-10 | $32.87 | $32.87 | 198,500 | — | — |
| 2006-02-09 | $32.69 | $32.69 | 405,200 | — | — |
| 2006-02-08 | $33.12 | $33.12 | 285,900 | — | — |
| 2006-02-07 | $33.23 | $33.23 | 418,600 | — | — |
| 2006-02-06 | $33.76 | $33.76 | 443,700 | — | — |
| 2006-02-03 | $33.79 | $33.79 | 758,000 | — | — |
| 2006-02-02 | $33.40 | $33.40 | 727,600 | — | — |
| 2006-02-01 | $33.37 | $33.37 | 706,200 | — | — |
| 2006-01-31 | $32.27 | $32.27 | 860,700 | — | — |
| 2006-01-30 | $31.89 | $31.89 | 329,500 | — | — |
| 2006-01-27 | $31.69 | $31.69 | 424,200 | — | — |
| 2006-01-26 | $31.29 | $31.29 | 734,200 | — | — |
| 2006-01-25 | $31.45 | $31.45 | 648,600 | — | — |
| 2006-01-24 | $30.35 | $30.35 | 495,800 | — | — |
| 2006-01-23 | $30.28 | $30.28 | 435,400 | — | — |
| 2006-01-20 | $30.61 | $30.61 | 290,800 | — | — |
| 2006-01-19 | $30.69 | $30.69 | 685,400 | — | — |
| 2006-01-18 | $31.00 | $31.00 | 1,499,900 | — | — |
| 2006-01-17 | $29.09 | $29.09 | 857,500 | — | — |
| 2006-01-13 | $29.23 | $29.23 | 185,600 | — | — |
| 2006-01-12 | $29.00 | $29.00 | 413,100 | — | — |
| 2006-01-11 | $29.17 | $29.17 | 580,400 | — | — |
| 2006-01-10 | $28.30 | $28.30 | 308,600 | — | — |
| 2006-01-09 | $28.01 | $28.01 | 521,800 | — | — |
| 2006-01-06 | $28.32 | $28.32 | 272,500 | — | — |
| 2006-01-05 | $28.18 | $28.18 | 299,300 | — | — |
| 2006-01-04 | $27.95 | $27.95 | 378,300 | — | — |
| 2006-01-03 | $28.31 | $28.31 | 380,400 | — | — |