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
- 2003-07-15 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 | $32.58 | $33.01 | 22,700 | — | — |
| 2006-12-28 | $32.50 | $32.93 | 8,100 | — | — |
| 2006-12-27 | $31.95 | $32.37 | 11,000 | — | — |
| 2006-12-26 | $30.52 | $30.92 | 10,300 | — | — |
| 2006-12-22 | $30.33 | $30.73 | 12,100 | — | — |
| 2006-12-21 | $30.92 | $31.33 | 3,200 | — | — |
| 2006-12-20 | $31.09 | $31.50 | 2,300 | — | — |
| 2006-12-19 | $31.17 | $31.58 | 15,200 | — | — |
| 2006-12-18 | $30.26 | $30.66 | 18,700 | — | — |
| 2006-12-15 | $30.71 | $31.12 | 31,300 | — | — |
| 2006-12-14 | $30.55 | $30.95 | 25,700 | — | — |
| 2006-12-13 | $29.69 | $30.08 | 27,900 | — | — |
| 2006-12-12 | $29.84 | $30.19 | 14,500 | — | — |
| 2006-12-11 | $29.89 | $30.24 | 9,700 | — | — |
| 2006-12-08 | $30.14 | $30.49 | 2,200 | — | — |
| 2006-12-07 | $29.91 | $30.26 | 9,300 | — | — |
| 2006-12-06 | $30.21 | $30.56 | 10,300 | — | — |
| 2006-12-05 | $30.95 | $31.31 | 16,300 | — | — |
| 2006-12-04 | $31.49 | $31.86 | 21,800 | — | — |
| 2006-12-01 | $30.04 | $30.39 | 31,400 | — | — |
| 2006-11-30 | $31.08 | $31.44 | 15,500 | — | — |
| 2006-11-29 | $32.00 | $32.37 | 77,200 | — | — |
| 2006-11-28 | $31.77 | $32.14 | 43,100 | — | — |
| 2006-11-27 | $31.69 | $32.06 | 51,600 | — | — |
| 2006-11-24 | $32.39 | $32.77 | 1,300 | — | — |
| 2006-11-22 | $32.65 | $33.03 | 20,100 | — | — |
| 2006-11-21 | $32.49 | $32.87 | 38,500 | — | — |
| 2006-11-20 | $32.39 | $32.77 | 7,300 | — | — |
| 2006-11-17 | $32.54 | $32.92 | 6,000 | — | — |
| 2006-11-16 | $32.60 | $32.98 | 15,600 | — | — |
| 2006-11-15 | $32.93 | $33.31 | 16,500 | — | — |
| 2006-11-14 | $32.99 | $33.37 | 19,700 | — | — |
| 2006-11-13 | $32.68 | $33.06 | 9,900 | — | — |
| 2006-11-10 | $32.19 | $32.57 | 10,000 | — | — |
| 2006-11-09 | $32.05 | $32.42 | 42,100 | — | — |
| 2006-11-08 | $33.69 | $34.08 | 8,800 | — | — |
| 2006-11-07 | $33.00 | $33.38 | 5,700 | — | — |
| 2006-11-06 | $33.15 | $33.54 | 12,900 | — | — |
| 2006-11-03 | $32.20 | $32.58 | 6,900 | — | — |
| 2006-11-02 | $31.78 | $32.15 | 17,300 | — | — |
| 2006-11-01 | $33.68 | $34.07 | 17,400 | — | — |
| 2006-10-31 | $33.87 | $34.27 | 7,700 | — | — |
| 2006-10-30 | $33.87 | $34.27 | 19,600 | — | — |
| 2006-10-27 | $33.35 | $33.74 | 13,000 | — | — |
| 2006-10-26 | $33.47 | $33.86 | 11,600 | — | — |
| 2006-10-25 | $32.78 | $33.16 | 5,700 | — | — |
| 2006-10-24 | $33.41 | $33.80 | 5,600 | — | — |
| 2006-10-23 | $33.61 | $34.00 | 10,200 | — | — |
| 2006-10-20 | $33.36 | $33.75 | 8,600 | — | — |
| 2006-10-19 | $33.64 | $34.03 | 15,600 | — | — |
| 2006-10-18 | $33.17 | $33.56 | 9,200 | — | — |
| 2006-10-17 | $32.88 | $33.26 | 9,400 | — | — |
| 2006-10-16 | $32.85 | $33.23 | 11,100 | — | — |
| 2006-10-13 | $32.44 | $32.82 | 16,400 | — | — |
| 2006-10-12 | $32.16 | $32.54 | 13,500 | — | — |
| 2006-10-11 | $30.60 | $30.96 | 8,400 | — | — |
| 2006-10-10 | $31.51 | $31.88 | 5,500 | — | — |
| 2006-10-09 | $31.00 | $31.36 | 2,600 | — | — |
| 2006-10-06 | $31.11 | $31.47 | 9,300 | — | — |
| 2006-10-05 | $31.36 | $31.73 | 7,300 | — | — |
| 2006-10-04 | $30.51 | $30.87 | 9,300 | — | — |
| 2006-10-03 | $29.56 | $29.90 | 4,900 | — | — |
| 2006-10-02 | $29.54 | $29.88 | 11,000 | — | — |
| 2006-09-29 | $30.86 | $31.22 | 18,600 | — | — |
| 2006-09-28 | $31.17 | $31.53 | 15,600 | — | — |
| 2006-09-27 | $30.81 | $31.17 | 20,700 | — | — |
| 2006-09-26 | $30.70 | $31.06 | 9,800 | — | — |
| 2006-09-25 | $30.38 | $30.73 | 8,500 | — | — |
| 2006-09-22 | $29.20 | $29.54 | 10,700 | — | — |
| 2006-09-21 | $30.10 | $30.45 | 16,000 | — | — |
| 2006-09-20 | $31.29 | $31.65 | 12,900 | — | — |
| 2006-09-19 | $30.00 | $30.35 | 18,400 | — | — |
| 2006-09-18 | $30.13 | $30.48 | 10,000 | — | — |
| 2006-09-15 | $30.39 | $30.74 | 61,300 | — | — |
| 2006-09-14 | $30.90 | $31.26 | 5,000 | — | — |
| 2006-09-13 | $30.90 | $31.26 | 9,600 | — | — |
| 2006-09-12 | $31.00 | $31.32 | 15,500 | — | — |
| 2006-09-11 | $29.97 | $30.28 | 24,600 | — | — |
| 2006-09-08 | $29.82 | $30.12 | 6,700 | — | — |
| 2006-09-07 | $29.98 | $30.29 | 29,100 | — | — |
| 2006-09-06 | $30.00 | $30.31 | 30,600 | — | — |
| 2006-09-05 | $30.38 | $30.69 | 20,100 | — | — |
| 2006-09-01 | $29.71 | $30.01 | 9,800 | — | — |
| 2006-08-31 | $29.49 | $29.79 | 76,400 | — | — |
| 2006-08-30 | $30.08 | $30.39 | 28,800 | — | — |
| 2006-08-29 | $29.95 | $30.26 | 13,300 | — | — |
| 2006-08-28 | $29.20 | $29.50 | 2,200 | — | — |
| 2006-08-25 | $29.12 | $29.42 | 52,900 | — | — |
| 2006-08-24 | $29.05 | $29.35 | 23,400 | — | — |
| 2006-08-23 | $29.00 | $29.30 | 7,300 | — | — |
| 2006-08-22 | $29.10 | $29.40 | 3,800 | — | — |
| 2006-08-21 | $29.08 | $29.38 | 8,700 | — | — |
| 2006-08-18 | $29.14 | $29.44 | 9,300 | — | — |
| 2006-08-17 | $29.00 | $29.30 | 32,200 | — | — |
| 2006-08-16 | $28.65 | $28.94 | 13,000 | — | — |
| 2006-08-15 | $28.29 | $28.58 | 8,300 | — | — |
| 2006-08-14 | $28.01 | $28.30 | 11,200 | — | — |
| 2006-08-11 | $27.95 | $28.23 | 17,100 | — | — |
| 2006-08-10 | $27.10 | $27.38 | 8,700 | — | — |
| 2006-08-09 | $26.11 | $26.38 | 11,600 | — | — |
| 2006-08-08 | $26.99 | $27.27 | 38,100 | — | — |
| 2006-08-07 | $26.70 | $26.97 | 11,000 | — | — |
| 2006-08-04 | $27.52 | $27.80 | 7,100 | — | — |
| 2006-08-03 | $28.06 | $28.35 | 5,400 | — | — |
| 2006-08-02 | $27.74 | $28.02 | 4,800 | — | — |
| 2006-08-01 | $28.00 | $28.29 | 9,600 | — | — |
| 2006-07-31 | $28.00 | $28.29 | 10,200 | — | — |
| 2006-07-28 | $27.56 | $27.84 | 13,700 | — | — |
| 2006-07-27 | $26.53 | $26.80 | 14,000 | — | — |
| 2006-07-26 | $27.12 | $27.40 | 16,000 | — | — |
| 2006-07-25 | $27.00 | $27.28 | 19,900 | — | — |
| 2006-07-24 | $26.90 | $27.17 | 9,800 | — | — |
| 2006-07-21 | $26.46 | $26.73 | 7,600 | — | — |
| 2006-07-20 | $26.71 | $26.98 | 20,400 | — | — |
| 2006-07-19 | $26.91 | $27.18 | 30,700 | — | — |
| 2006-07-18 | $26.79 | $27.06 | 13,000 | — | — |
| 2006-07-17 | $25.52 | $25.78 | 4,000 | — | — |
| 2006-07-14 | $25.87 | $26.13 | 12,100 | — | — |
| 2006-07-13 | $25.50 | $25.76 | 22,900 | — | — |
| 2006-07-12 | $25.60 | $25.86 | 10,900 | — | — |
| 2006-07-11 | $26.80 | $27.07 | 19,600 | — | — |
| 2006-07-10 | $25.92 | $26.18 | 7,500 | — | — |
| 2006-07-07 | $25.46 | $25.72 | 17,500 | — | — |
| 2006-07-06 | $25.77 | $26.03 | 16,400 | — | — |
| 2006-07-05 | $25.54 | $25.80 | 30,700 | — | — |
| 2006-07-03 | $25.65 | $25.91 | 11,500 | — | — |
| 2006-06-30 | $25.45 | $25.71 | 88,400 | — | — |
| 2006-06-29 | $26.82 | $27.09 | 21,400 | — | — |
| 2006-06-28 | $26.13 | $26.40 | 3,400 | — | — |
| 2006-06-27 | $26.10 | $26.37 | 8,000 | — | — |
| 2006-06-26 | $26.90 | $27.17 | 9,700 | — | — |
| 2006-06-23 | $25.27 | $25.53 | 2,900 | — | — |
| 2006-06-22 | $25.86 | $26.12 | 10,200 | — | — |
| 2006-06-21 | $25.64 | $25.90 | 4,500 | — | — |
| 2006-06-20 | $25.43 | $25.69 | 14,500 | — | — |
| 2006-06-19 | $25.21 | $25.47 | 8,100 | — | — |
| 2006-06-16 | $25.15 | $25.41 | 94,800 | — | — |
| 2006-06-15 | $25.79 | $26.05 | 8,000 | — | — |
| 2006-06-14 | $25.05 | $25.31 | 7,700 | — | — |
| 2006-06-13 | $25.36 | $25.62 | 5,900 | — | — |
| 2006-06-12 | $25.20 | $25.41 | 4,000 | — | — |
| 2006-06-09 | $25.01 | $25.22 | 30,500 | — | — |
| 2006-06-08 | $25.05 | $25.26 | 33,200 | — | — |
| 2006-06-07 | $25.51 | $25.72 | 12,000 | — | — |
| 2006-06-06 | $25.75 | $25.97 | 21,300 | — | — |
| 2006-06-05 | $25.75 | $25.97 | 25,800 | — | — |
| 2006-06-02 | $26.76 | $26.98 | 5,400 | — | — |
| 2006-06-01 | $26.95 | $27.18 | 9,100 | — | — |
| 2006-05-31 | $25.84 | $26.06 | 7,300 | — | — |
| 2006-05-30 | $26.00 | $26.22 | 15,500 | — | — |
| 2006-05-26 | $26.45 | $26.67 | 10,100 | — | — |
| 2006-05-25 | $26.08 | $26.30 | 6,200 | — | — |
| 2006-05-24 | $25.84 | $26.06 | 11,900 | — | — |
| 2006-05-23 | $25.69 | $25.91 | 8,700 | — | — |
| 2006-05-22 | $25.71 | $25.93 | 12,500 | — | — |
| 2006-05-19 | $25.49 | $25.70 | 4,200 | — | — |
| 2006-05-18 | $25.24 | $25.45 | 13,400 | — | — |
| 2006-05-17 | $25.12 | $25.33 | 7,800 | — | — |
| 2006-05-16 | $25.35 | $25.56 | 2,500 | — | — |
| 2006-05-15 | $25.44 | $25.65 | 15,600 | — | — |
| 2006-05-12 | $25.50 | $25.71 | 10,900 | — | — |
| 2006-05-11 | $25.89 | $26.11 | 55,900 | — | — |
| 2006-05-10 | $26.90 | $27.13 | 6,500 | — | — |
| 2006-05-09 | $27.05 | $27.28 | 8,000 | — | — |
| 2006-05-08 | $26.73 | $26.95 | 37,200 | — | — |
| 2006-05-05 | $26.50 | $26.72 | 22,600 | — | — |
| 2006-05-04 | $26.00 | $26.22 | 12,800 | — | — |
| 2006-05-03 | $26.15 | $26.37 | 16,700 | — | — |
| 2006-05-02 | $25.65 | $25.87 | 10,100 | — | — |
| 2006-05-01 | $24.88 | $25.09 | 14,500 | — | — |
| 2006-04-28 | $25.87 | $26.09 | 6,500 | — | — |
| 2006-04-27 | $25.65 | $25.87 | 11,900 | — | — |
| 2006-04-26 | $26.16 | $26.38 | 11,500 | — | — |
| 2006-04-25 | $26.09 | $26.31 | 9,600 | — | — |
| 2006-04-24 | $26.15 | $26.37 | 29,300 | — | — |
| 2006-04-21 | $26.38 | $26.60 | 35,000 | — | — |
| 2006-04-20 | $26.99 | $27.22 | 4,000 | — | — |
| 2006-04-19 | $27.03 | $27.26 | 53,100 | — | — |
| 2006-04-18 | $27.00 | $27.23 | 8,500 | — | — |
| 2006-04-17 | $26.00 | $26.22 | 26,500 | — | — |
| 2006-04-13 | $26.10 | $26.32 | 5,600 | — | — |
| 2006-04-12 | $25.87 | $26.09 | 3,600 | — | — |
| 2006-04-11 | $26.49 | $26.71 | 6,600 | — | — |
| 2006-04-10 | $26.89 | $27.12 | 18,300 | — | — |
| 2006-04-07 | $26.66 | $26.88 | 11,300 | — | — |
| 2006-04-06 | $28.49 | $28.73 | 8,400 | — | — |
| 2006-04-05 | $28.49 | $28.73 | 6,500 | — | — |
| 2006-04-04 | $28.42 | $28.66 | 8,300 | — | — |
| 2006-04-03 | $27.60 | $27.83 | 2,100 | — | — |
| 2006-03-31 | $27.39 | $27.62 | 4,000 | — | — |
| 2006-03-30 | $27.40 | $27.63 | 4,600 | — | — |
| 2006-03-29 | $26.98 | $27.21 | 5,600 | — | — |
| 2006-03-28 | $27.00 | $27.23 | 48,100 | — | — |
| 2006-03-27 | $26.72 | $26.94 | 36,300 | — | — |
| 2006-03-24 | $26.35 | $26.57 | 5,900 | — | — |
| 2006-03-23 | $26.86 | $27.09 | 33,300 | — | — |
| 2006-03-22 | $26.73 | $26.95 | 2,800 | — | — |
| 2006-03-21 | $26.13 | $26.35 | 7,100 | — | — |
| 2006-03-20 | $26.99 | $27.22 | 10,300 | — | — |
| 2006-03-17 | $26.03 | $26.25 | 50,100 | — | — |
| 2006-03-16 | $26.43 | $26.65 | 2,000 | — | — |
| 2006-03-15 | $26.47 | $26.69 | 6,800 | — | — |
| 2006-03-14 | $26.10 | $26.32 | 3,900 | — | — |
| 2006-03-13 | $26.60 | $26.82 | 12,400 | — | — |
| 2006-03-10 | $27.00 | $27.18 | 11,800 | — | — |
| 2006-03-09 | $26.33 | $26.51 | 3,700 | — | — |
| 2006-03-08 | $26.89 | $27.07 | 6,500 | — | — |
| 2006-03-07 | $25.98 | $26.15 | 20,100 | — | — |
| 2006-03-06 | $26.05 | $26.22 | 6,500 | — | — |
| 2006-03-03 | $26.21 | $26.39 | 17,700 | — | — |
| 2006-03-02 | $25.76 | $25.93 | 7,200 | — | — |
| 2006-03-01 | $26.64 | $26.82 | 2,900 | — | — |
| 2006-02-28 | $26.69 | $26.87 | 3,000 | — | — |
| 2006-02-27 | $26.75 | $26.93 | 4,400 | — | — |
| 2006-02-24 | $26.12 | $26.30 | 27,200 | — | — |
| 2006-02-23 | $26.59 | $26.77 | 3,500 | — | — |
| 2006-02-22 | $26.81 | $26.99 | 5,900 | — | — |
| 2006-02-21 | $26.08 | $26.26 | 3,700 | — | — |
| 2006-02-17 | $26.90 | $27.08 | 9,500 | — | — |
| 2006-02-16 | $26.57 | $26.75 | 4,800 | — | — |
| 2006-02-15 | $26.25 | $26.43 | 119,700 | — | — |
| 2006-02-14 | $26.14 | $26.32 | 21,500 | — | — |
| 2006-02-13 | $25.48 | $25.65 | 17,000 | — | — |
| 2006-02-10 | $25.65 | $25.82 | 7,000 | — | — |
| 2006-02-09 | $25.10 | $25.27 | 10,100 | — | — |
| 2006-02-08 | $25.25 | $25.42 | 10,500 | — | — |
| 2006-02-07 | $25.00 | $25.17 | 7,100 | — | — |
| 2006-02-06 | $25.30 | $25.47 | 1,800 | — | — |
| 2006-02-03 | $25.26 | $25.43 | 21,000 | — | — |
| 2006-02-02 | $25.03 | $25.20 | 44,500 | — | — |
| 2006-02-01 | $25.14 | $25.31 | 209,100 | — | — |
| 2006-01-31 | $24.30 | $24.46 | 13,400 | — | — |
| 2006-01-30 | $23.51 | $23.67 | 18,900 | — | — |
| 2006-01-27 | $24.29 | $24.45 | 10,200 | — | — |
| 2006-01-26 | $24.24 | $24.40 | 9,300 | — | — |
| 2006-01-25 | $23.75 | $23.91 | 3,000 | — | — |
| 2006-01-24 | $23.95 | $24.11 | 2,900 | — | — |
| 2006-01-23 | $23.24 | $23.40 | 5,600 | — | — |
| 2006-01-20 | $23.50 | $23.66 | 10,400 | — | — |
| 2006-01-19 | $23.74 | $23.90 | 8,200 | — | — |
| 2006-01-18 | $23.38 | $23.54 | 800 | — | — |
| 2006-01-17 | $23.13 | $23.29 | 4,000 | — | — |
| 2006-01-13 | $23.75 | $23.91 | 1,300 | — | — |
| 2006-01-12 | $23.38 | $23.54 | 2,100 | — | — |
| 2006-01-11 | $23.00 | $23.15 | 5,100 | — | — |
| 2006-01-10 | $23.90 | $24.06 | 12,900 | — | — |
| 2006-01-09 | $23.30 | $23.46 | 3,400 | — | — |
| 2006-01-06 | $23.16 | $23.32 | 39,700 | — | — |
| 2006-01-05 | $22.73 | $22.88 | 6,100 | — | — |
| 2006-01-04 | $22.76 | $22.91 | 9,100 | — | — |
| 2006-01-03 | $23.02 | $23.17 | 7,800 | — | — |