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
- 1995-01-10 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 | $28.42 | $28.42 | 696,200 | — | — |
| 2006-12-28 | $28.64 | $28.64 | 946,600 | — | — |
| 2006-12-27 | $29.20 | $29.19 | 684,800 | — | — |
| 2006-12-26 | $28.53 | $28.52 | 815,800 | — | — |
| 2006-12-22 | $28.20 | $28.20 | 798,800 | — | — |
| 2006-12-21 | $28.34 | $28.34 | 878,800 | — | — |
| 2006-12-20 | $28.47 | $28.46 | 831,800 | — | — |
| 2006-12-19 | $28.48 | $28.47 | 728,800 | — | — |
| 2006-12-18 | $28.80 | $28.80 | 437,000 | — | — |
| 2006-12-15 | $29.45 | $29.44 | 548,600 | — | — |
| 2006-12-14 | $29.80 | $29.80 | 404,200 | — | — |
| 2006-12-13 | $29.03 | $29.03 | 969,400 | — | — |
| 2006-12-12 | $29.06 | $29.06 | 815,600 | — | — |
| 2006-12-11 | $29.56 | $29.55 | 565,200 | — | — |
| 2006-12-08 | $29.53 | $29.52 | 517,200 | — | — |
| 2006-12-07 | $30.18 | $30.18 | 527,000 | — | — |
| 2006-12-06 | $30.60 | $30.60 | 478,000 | — | — |
| 2006-12-05 | $30.31 | $30.31 | 634,000 | — | — |
| 2006-12-04 | $30.87 | $30.86 | 387,800 | — | — |
| 2006-12-01 | $29.70 | $29.69 | 404,200 | — | — |
| 2006-11-30 | $29.83 | $29.83 | 320,800 | — | — |
| 2006-11-29 | $30.00 | $30.00 | 286,200 | — | — |
| 2006-11-28 | $29.53 | $29.52 | 535,600 | — | — |
| 2006-11-27 | $29.05 | $29.05 | 622,600 | — | — |
| 2006-11-24 | $30.48 | $30.48 | 48,400 | — | — |
| 2006-11-22 | $30.50 | $30.50 | 188,400 | — | — |
| 2006-11-21 | $30.34 | $30.34 | 390,400 | — | — |
| 2006-11-20 | $29.80 | $29.80 | 274,800 | — | — |
| 2006-11-17 | $29.99 | $29.98 | 221,400 | — | — |
| 2006-11-16 | $30.06 | $30.06 | 289,600 | — | — |
| 2006-11-15 | $30.29 | $30.28 | 438,400 | — | — |
| 2006-11-14 | $30.37 | $30.36 | 462,800 | — | — |
| 2006-11-13 | $29.37 | $29.37 | 275,600 | — | — |
| 2006-11-10 | $29.80 | $29.80 | 380,600 | — | — |
| 2006-11-09 | $29.30 | $29.30 | 598,600 | — | — |
| 2006-11-08 | $29.54 | $29.53 | 333,000 | — | — |
| 2006-11-07 | $29.12 | $29.11 | 371,400 | — | — |
| 2006-11-06 | $29.01 | $29.01 | 604,600 | — | — |
| 2006-11-03 | $28.21 | $28.21 | 591,800 | — | — |
| 2006-11-02 | $28.48 | $28.47 | 613,400 | — | — |
| 2006-11-01 | $28.77 | $28.77 | 459,000 | — | — |
| 2006-10-31 | $29.58 | $29.58 | 473,600 | — | — |
| 2006-10-30 | $30.00 | $30.00 | 502,200 | — | — |
| 2006-10-27 | $29.75 | $29.74 | 894,200 | — | — |
| 2006-10-26 | $29.97 | $29.96 | 1,216,200 | — | — |
| 2006-10-25 | $31.29 | $31.28 | 776,000 | — | — |
| 2006-10-24 | $31.31 | $31.30 | 595,000 | — | — |
| 2006-10-23 | $30.93 | $30.93 | 850,800 | — | — |
| 2006-10-20 | $29.92 | $29.92 | 450,200 | — | — |
| 2006-10-19 | $30.88 | $30.87 | 452,400 | — | — |
| 2006-10-18 | $30.70 | $30.70 | 440,000 | — | — |
| 2006-10-17 | $30.50 | $30.50 | 561,200 | — | — |
| 2006-10-16 | $30.98 | $30.98 | 840,200 | — | — |
| 2006-10-13 | $29.91 | $29.91 | 439,000 | — | — |
| 2006-10-12 | $29.92 | $29.92 | 489,600 | — | — |
| 2006-10-11 | $28.87 | $28.87 | 533,800 | — | — |
| 2006-10-10 | $28.99 | $28.99 | 549,600 | — | — |
| 2006-10-09 | $29.18 | $29.18 | 711,600 | — | — |
| 2006-10-06 | $28.30 | $28.30 | 512,800 | — | — |
| 2006-10-05 | $28.72 | $28.71 | 949,400 | — | — |
| 2006-10-04 | $27.46 | $27.45 | 983,600 | — | — |
| 2006-10-03 | $26.75 | $26.75 | 765,800 | — | — |
| 2006-10-02 | $27.68 | $27.68 | 493,800 | — | — |
| 2006-09-29 | $27.42 | $27.42 | 513,000 | — | — |
| 2006-09-28 | $28.00 | $28.00 | 460,600 | — | — |
| 2006-09-27 | $28.59 | $28.59 | 476,400 | — | — |
| 2006-09-26 | $28.33 | $28.33 | 475,000 | — | — |
| 2006-09-25 | $27.79 | $27.78 | 359,000 | — | — |
| 2006-09-22 | $27.65 | $27.65 | 433,400 | — | — |
| 2006-09-21 | $27.56 | $27.56 | 442,000 | — | — |
| 2006-09-20 | $28.37 | $28.37 | 586,800 | — | — |
| 2006-09-19 | $27.95 | $27.94 | 463,600 | — | — |
| 2006-09-18 | $28.38 | $28.37 | 570,400 | — | — |
| 2006-09-15 | $28.26 | $28.26 | 840,000 | — | — |
| 2006-09-14 | $28.11 | $28.10 | 464,200 | — | — |
| 2006-09-13 | $28.33 | $28.32 | 649,600 | — | — |
| 2006-09-12 | $27.50 | $27.50 | 744,800 | — | — |
| 2006-09-11 | $26.46 | $26.45 | 628,400 | — | — |
| 2006-09-08 | $26.76 | $26.76 | 402,600 | — | — |
| 2006-09-07 | $26.65 | $26.65 | 972,600 | — | — |
| 2006-09-06 | $27.12 | $27.11 | 432,800 | — | — |
| 2006-09-05 | $28.25 | $28.25 | 330,400 | — | — |
| 2006-09-01 | $27.82 | $27.81 | 241,000 | — | — |
| 2006-08-31 | $27.72 | $27.72 | 542,000 | — | — |
| 2006-08-30 | $27.22 | $27.21 | 474,400 | — | — |
| 2006-08-29 | $27.21 | $27.20 | 1,257,600 | — | — |
| 2006-08-28 | $27.55 | $27.54 | 492,000 | — | — |
| 2006-08-25 | $26.78 | $26.77 | 523,800 | — | — |
| 2006-08-24 | $26.74 | $26.74 | 787,400 | — | — |
| 2006-08-23 | $26.90 | $26.89 | 676,000 | — | — |
| 2006-08-22 | $27.75 | $27.75 | 1,112,400 | — | — |
| 2006-08-21 | $28.67 | $28.67 | 1,765,200 | — | — |
| 2006-08-18 | $27.94 | $27.94 | 394,600 | — | — |
| 2006-08-17 | $27.66 | $27.66 | 571,600 | — | — |
| 2006-08-16 | $27.93 | $27.93 | 843,200 | — | — |
| 2006-08-15 | $27.01 | $27.01 | 711,800 | — | — |
| 2006-08-14 | $26.13 | $26.12 | 499,000 | — | — |
| 2006-08-11 | $25.75 | $25.74 | 512,800 | — | — |
| 2006-08-10 | $25.75 | $25.74 | 618,600 | — | — |
| 2006-08-09 | $25.79 | $25.79 | 523,400 | — | — |
| 2006-08-08 | $25.76 | $25.76 | 676,400 | — | — |
| 2006-08-07 | $26.80 | $26.80 | 450,800 | — | — |
| 2006-08-04 | $27.01 | $27.01 | 670,200 | — | — |
| 2006-08-03 | $27.13 | $27.13 | 904,600 | — | — |
| 2006-08-02 | $26.01 | $26.01 | 602,600 | — | — |
| 2006-08-01 | $25.48 | $25.47 | 752,200 | — | — |
| 2006-07-31 | $25.76 | $25.76 | 754,200 | — | — |
| 2006-07-28 | $25.62 | $25.61 | 977,800 | — | — |
| 2006-07-27 | $24.53 | $24.52 | 1,108,600 | — | — |
| 2006-07-26 | $23.49 | $23.48 | 622,000 | — | — |
| 2006-07-25 | $24.05 | $24.05 | 413,800 | — | — |
| 2006-07-24 | $23.66 | $23.66 | 390,800 | — | — |
| 2006-07-21 | $22.48 | $22.48 | 506,000 | — | — |
| 2006-07-20 | $23.34 | $23.34 | 872,600 | — | — |
| 2006-07-19 | $23.99 | $23.99 | 960,000 | — | — |
| 2006-07-18 | $22.03 | $22.02 | 385,800 | — | — |
| 2006-07-17 | $21.80 | $21.80 | 477,600 | — | — |
| 2006-07-14 | $22.18 | $22.18 | 653,200 | — | — |
| 2006-07-13 | $22.17 | $22.17 | 470,000 | — | — |
| 2006-07-12 | $22.63 | $22.63 | 548,200 | — | — |
| 2006-07-11 | $23.37 | $23.37 | 381,800 | — | — |
| 2006-07-10 | $23.22 | $23.22 | 375,800 | — | — |
| 2006-07-07 | $23.31 | $23.31 | 313,400 | — | — |
| 2006-07-06 | $23.78 | $23.78 | 496,600 | — | — |
| 2006-07-05 | $23.86 | $23.85 | 477,400 | — | — |
| 2006-07-03 | $24.63 | $24.62 | 279,200 | — | — |
| 2006-06-30 | $24.33 | $24.34 | 401,000 | — | — |
| 2006-06-29 | $24.42 | $24.42 | 562,400 | — | — |
| 2006-06-28 | $23.21 | $23.21 | 280,200 | — | — |
| 2006-06-27 | $22.95 | $22.95 | 292,800 | — | — |
| 2006-06-26 | $23.71 | $23.71 | 449,000 | — | — |
| 2006-06-23 | $23.11 | $23.11 | 718,000 | — | — |
| 2006-06-22 | $23.25 | $23.25 | 628,400 | — | — |
| 2006-06-21 | $23.18 | $23.18 | 661,400 | — | — |
| 2006-06-20 | $22.73 | $22.73 | 544,000 | — | — |
| 2006-06-19 | $22.40 | $22.39 | 662,800 | — | — |
| 2006-06-16 | $22.91 | $22.91 | 1,142,200 | — | — |
| 2006-06-15 | $23.10 | $23.10 | 705,400 | — | — |
| 2006-06-14 | $21.62 | $21.62 | 922,400 | — | — |
| 2006-06-13 | $21.31 | $21.31 | 1,056,800 | — | — |
| 2006-06-12 | $22.08 | $22.07 | 839,200 | — | — |
| 2006-06-09 | $23.55 | $23.55 | 441,200 | — | — |
| 2006-06-08 | $23.53 | $23.52 | 703,000 | — | — |
| 2006-06-07 | $23.79 | $23.79 | 486,600 | — | — |
| 2006-06-06 | $23.88 | $23.88 | 700,400 | — | — |
| 2006-06-05 | $23.76 | $23.76 | 683,600 | — | — |
| 2006-06-02 | $24.48 | $24.48 | 432,200 | — | — |
| 2006-06-01 | $24.70 | $24.70 | 787,400 | — | — |
| 2006-05-31 | $24.05 | $24.04 | 864,800 | — | — |
| 2006-05-30 | $23.56 | $23.56 | 418,400 | — | — |
| 2006-05-26 | $24.07 | $24.06 | 231,200 | — | — |
| 2006-05-25 | $24.09 | $24.09 | 363,400 | — | — |
| 2006-05-24 | $23.71 | $23.70 | 827,000 | — | — |
| 2006-05-23 | $23.88 | $23.87 | 835,000 | — | — |
| 2006-05-22 | $23.50 | $23.50 | 987,800 | — | — |
| 2006-05-19 | $23.54 | $23.54 | 625,400 | — | — |
| 2006-05-18 | $23.16 | $23.15 | 471,600 | — | — |
| 2006-05-17 | $23.65 | $23.65 | 669,200 | — | — |
| 2006-05-16 | $24.40 | $24.40 | 381,000 | — | — |
| 2006-05-15 | $24.35 | $24.35 | 776,600 | — | — |
| 2006-05-12 | $24.79 | $24.78 | 467,200 | — | — |
| 2006-05-11 | $25.65 | $25.65 | 492,800 | — | — |
| 2006-05-10 | $26.04 | $26.04 | 425,400 | — | — |
| 2006-05-09 | $26.17 | $26.17 | 667,000 | — | — |
| 2006-05-08 | $25.70 | $25.70 | 543,800 | — | — |
| 2006-05-05 | $25.53 | $25.52 | 547,800 | — | — |
| 2006-05-04 | $25.24 | $25.24 | 557,200 | — | — |
| 2006-05-03 | $24.88 | $24.87 | 594,600 | — | — |
| 2006-05-02 | $25.01 | $25.01 | 450,400 | — | — |
| 2006-05-01 | $24.92 | $24.92 | 605,800 | — | — |
| 2006-04-28 | $25.03 | $25.02 | 435,200 | — | — |
| 2006-04-27 | $25.07 | $25.06 | 895,800 | — | — |
| 2006-04-26 | $25.12 | $25.12 | 913,600 | — | — |
| 2006-04-25 | $25.46 | $25.45 | 634,600 | — | — |
| 2006-04-24 | $25.72 | $25.71 | 420,200 | — | — |
| 2006-04-21 | $25.99 | $25.99 | 577,600 | — | — |
| 2006-04-20 | $25.95 | $25.95 | 717,800 | — | — |
| 2006-04-19 | $25.84 | $25.84 | 838,200 | — | — |
| 2006-04-18 | $26.13 | $26.12 | 745,400 | — | — |
| 2006-04-17 | $25.45 | $25.45 | 579,200 | — | — |
| 2006-04-13 | $25.44 | $25.44 | 403,600 | — | — |
| 2006-04-12 | $25.62 | $25.62 | 476,400 | — | — |
| 2006-04-11 | $25.32 | $25.32 | 431,600 | — | — |
| 2006-04-10 | $25.68 | $25.68 | 402,800 | — | — |
| 2006-04-07 | $25.55 | $25.55 | 337,600 | — | — |
| 2006-04-06 | $25.67 | $25.66 | 517,200 | — | — |
| 2006-04-05 | $25.93 | $25.93 | 603,600 | — | — |
| 2006-04-04 | $25.30 | $25.30 | 602,000 | — | — |
| 2006-04-03 | $24.99 | $24.99 | 721,000 | — | — |
| 2006-03-31 | $24.83 | $24.83 | 666,000 | — | — |
| 2006-03-30 | $24.46 | $24.45 | 333,000 | — | — |
| 2006-03-29 | $24.55 | $24.54 | 535,800 | — | — |
| 2006-03-28 | $24.29 | $24.29 | 632,000 | — | — |
| 2006-03-27 | $24.48 | $24.48 | 365,200 | — | — |
| 2006-03-24 | $24.47 | $24.46 | 491,000 | — | — |
| 2006-03-23 | $24.12 | $24.12 | 588,400 | — | — |
| 2006-03-22 | $24.17 | $24.17 | 735,400 | — | — |
| 2006-03-21 | $23.87 | $23.87 | 810,200 | — | — |
| 2006-03-20 | $24.14 | $24.13 | 987,200 | — | — |
| 2006-03-17 | $24.39 | $24.39 | 1,202,800 | — | — |
| 2006-03-16 | $24.25 | $24.25 | 848,800 | — | — |
| 2006-03-15 | $23.88 | $23.88 | 997,600 | — | — |
| 2006-03-14 | $23.50 | $23.50 | 633,000 | — | — |
| 2006-03-13 | $22.65 | $22.65 | 965,800 | — | — |
| 2006-03-10 | $22.72 | $22.72 | 714,200 | — | — |
| 2006-03-09 | $22.00 | $22.00 | 691,600 | — | — |
| 2006-03-08 | $21.33 | $21.33 | 744,800 | — | — |
| 2006-03-07 | $21.00 | $21.01 | 690,600 | — | — |
| 2006-03-06 | $21.58 | $21.57 | 703,600 | — | — |
| 2006-03-03 | $21.41 | $21.41 | 556,200 | — | — |
| 2006-03-02 | $21.45 | $21.44 | 791,600 | — | — |
| 2006-03-01 | $22.01 | $22.01 | 498,400 | — | — |
| 2006-02-28 | $21.80 | $21.79 | 1,367,200 | — | — |
| 2006-02-27 | $22.33 | $22.32 | 865,200 | — | — |
| 2006-02-24 | $21.82 | $21.82 | 998,200 | — | — |
| 2006-02-23 | $21.25 | $21.25 | 1,355,000 | — | — |
| 2006-02-22 | $19.99 | $19.99 | 685,600 | — | — |
| 2006-02-21 | $19.64 | $19.64 | 524,800 | — | — |
| 2006-02-17 | $19.55 | $19.55 | 363,800 | — | — |
| 2006-02-16 | $19.74 | $19.73 | 298,200 | — | — |
| 2006-02-15 | $19.44 | $19.44 | 417,600 | — | — |
| 2006-02-14 | $19.56 | $19.55 | 683,200 | — | — |
| 2006-02-13 | $19.33 | $19.34 | 491,000 | — | — |
| 2006-02-10 | $19.75 | $19.75 | 449,200 | — | — |
| 2006-02-09 | $19.81 | $19.80 | 558,800 | — | — |
| 2006-02-08 | $19.90 | $19.90 | 377,600 | — | — |
| 2006-02-07 | $19.62 | $19.62 | 606,400 | — | — |
| 2006-02-06 | $20.00 | $20.00 | 562,000 | — | — |
| 2006-02-03 | $20.11 | $20.11 | 684,000 | — | — |
| 2006-02-02 | $19.83 | $19.83 | 815,200 | — | — |
| 2006-02-01 | $20.17 | $20.17 | 940,800 | — | — |
| 2006-01-31 | $20.50 | $20.50 | 829,600 | — | — |
| 2006-01-30 | $20.58 | $20.58 | 704,000 | — | — |
| 2006-01-27 | $20.51 | $20.51 | 521,200 | — | — |
| 2006-01-26 | $20.31 | $20.31 | 1,001,200 | — | — |
| 2006-01-25 | $19.73 | $19.72 | 479,200 | — | — |
| 2006-01-24 | $19.92 | $19.92 | 793,600 | — | — |
| 2006-01-23 | $19.16 | $19.16 | 682,400 | — | — |
| 2006-01-20 | $18.98 | $18.98 | 677,600 | — | — |
| 2006-01-19 | $19.47 | $19.47 | 641,200 | — | — |
| 2006-01-18 | $19.15 | $19.15 | 458,400 | — | — |
| 2006-01-17 | $19.14 | $19.14 | 597,200 | — | — |
| 2006-01-13 | $19.03 | $19.03 | 474,400 | — | — |
| 2006-01-12 | $19.13 | $19.13 | 622,800 | — | — |
| 2006-01-11 | $19.36 | $19.36 | 481,600 | — | — |
| 2006-01-10 | $19.33 | $19.32 | 599,200 | — | — |
| 2006-01-09 | $18.88 | $18.88 | 848,800 | — | — |
| 2006-01-06 | $18.34 | $18.34 | 642,000 | — | — |
| 2006-01-05 | $18.25 | $18.25 | 1,102,000 | — | — |
| 2006-01-04 | $18.19 | $18.19 | 1,071,600 | — | — |
| 2006-01-03 | $17.79 | $17.79 | 1,201,600 | — | — |