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
- 2000-07-24 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 | $23.83 | $23.94 | 364,800 | — | — |
| 2006-12-28 | $24.18 | $24.29 | 354,800 | — | — |
| 2006-12-27 | $24.06 | $24.17 | 448,800 | — | — |
| 2006-12-26 | $23.71 | $23.81 | 350,800 | — | — |
| 2006-12-22 | $23.22 | $23.33 | 729,200 | — | — |
| 2006-12-21 | $23.57 | $23.68 | 945,000 | — | — |
| 2006-12-20 | $24.56 | $24.67 | 1,248,200 | — | — |
| 2006-12-19 | $25.05 | $25.16 | 804,800 | — | — |
| 2006-12-18 | $25.45 | $25.57 | 346,400 | — | — |
| 2006-12-15 | $25.88 | $25.99 | 395,800 | — | — |
| 2006-12-14 | $26.05 | $26.17 | 408,600 | — | — |
| 2006-12-13 | $25.83 | $25.94 | 411,000 | — | — |
| 2006-12-12 | $26.28 | $26.40 | 199,800 | — | — |
| 2006-12-11 | $26.64 | $26.76 | 167,800 | — | — |
| 2006-12-08 | $26.83 | $26.95 | 156,200 | — | — |
| 2006-12-07 | $26.62 | $26.74 | 208,800 | — | — |
| 2006-12-06 | $26.87 | $26.99 | 164,400 | — | — |
| 2006-12-05 | $27.08 | $27.20 | 693,400 | — | — |
| 2006-12-04 | $27.17 | $27.30 | 211,600 | — | — |
| 2006-12-01 | $26.58 | $26.70 | 271,200 | — | — |
| 2006-11-30 | $27.03 | $27.16 | 281,200 | — | — |
| 2006-11-29 | $26.61 | $26.73 | 206,200 | — | — |
| 2006-11-28 | $26.21 | $26.33 | 257,800 | — | — |
| 2006-11-27 | $26.25 | $26.37 | 326,200 | — | — |
| 2006-11-24 | $26.91 | $27.03 | 70,400 | — | — |
| 2006-11-22 | $27.10 | $27.23 | 290,600 | — | — |
| 2006-11-21 | $27.54 | $27.66 | 215,800 | — | — |
| 2006-11-20 | $27.21 | $27.34 | 319,000 | — | — |
| 2006-11-17 | $27.16 | $27.29 | 347,000 | — | — |
| 2006-11-16 | $26.77 | $26.89 | 248,000 | — | — |
| 2006-11-15 | $26.67 | $26.80 | 259,000 | — | — |
| 2006-11-14 | $26.42 | $26.55 | 226,600 | — | — |
| 2006-11-13 | $25.68 | $25.80 | 201,200 | — | — |
| 2006-11-10 | $25.73 | $25.85 | 174,200 | — | — |
| 2006-11-09 | $25.48 | $25.60 | 201,400 | — | — |
| 2006-11-08 | $25.83 | $25.94 | 230,800 | — | — |
| 2006-11-07 | $25.32 | $25.44 | 247,000 | — | — |
| 2006-11-06 | $25.24 | $25.35 | 257,000 | — | — |
| 2006-11-03 | $24.88 | $24.99 | 201,400 | — | — |
| 2006-11-02 | $25.07 | $25.19 | 242,600 | — | — |
| 2006-11-01 | $25.48 | $25.60 | 414,800 | — | — |
| 2006-10-31 | $25.67 | $25.79 | 583,600 | — | — |
| 2006-10-30 | $25.54 | $25.66 | 320,400 | — | — |
| 2006-10-27 | $25.38 | $25.49 | 748,600 | — | — |
| 2006-10-26 | $25.73 | $25.84 | 610,600 | — | — |
| 2006-10-25 | $24.85 | $24.97 | 532,200 | — | — |
| 2006-10-24 | $24.54 | $24.65 | 688,400 | — | — |
| 2006-10-23 | $24.60 | $24.71 | 747,800 | — | — |
| 2006-10-20 | $24.75 | $24.86 | 325,400 | — | — |
| 2006-10-19 | $25.16 | $25.27 | 890,600 | — | — |
| 2006-10-18 | $25.49 | $25.60 | 372,200 | — | — |
| 2006-10-17 | $25.99 | $26.11 | 731,800 | — | — |
| 2006-10-16 | $26.96 | $27.08 | 471,400 | — | — |
| 2006-10-13 | $26.08 | $26.21 | 301,800 | — | — |
| 2006-10-12 | $25.73 | $25.84 | 391,800 | — | — |
| 2006-10-11 | $25.38 | $25.50 | 256,400 | — | — |
| 2006-10-10 | $25.63 | $25.74 | 347,200 | — | — |
| 2006-10-09 | $25.42 | $25.53 | 340,600 | — | — |
| 2006-10-06 | $25.20 | $25.32 | 550,800 | — | — |
| 2006-10-05 | $25.50 | $25.62 | 487,400 | — | — |
| 2006-10-04 | $25.34 | $25.46 | 801,200 | — | — |
| 2006-10-03 | $24.30 | $24.41 | 574,000 | — | — |
| 2006-10-02 | $24.51 | $24.62 | 593,800 | — | — |
| 2006-09-29 | $25.05 | $25.17 | 825,800 | — | — |
| 2006-09-28 | $25.20 | $25.32 | 1,262,800 | — | — |
| 2006-09-27 | $24.81 | $24.92 | 2,145,600 | — | — |
| 2006-09-26 | $23.25 | $23.32 | 577,200 | — | — |
| 2006-09-25 | $22.75 | $22.82 | 791,600 | — | — |
| 2006-09-22 | $22.74 | $22.81 | 733,400 | — | — |
| 2006-09-21 | $22.81 | $22.87 | 520,000 | — | — |
| 2006-09-20 | $23.28 | $23.34 | 578,600 | — | — |
| 2006-09-19 | $23.09 | $23.16 | 900,400 | — | — |
| 2006-09-18 | $22.62 | $22.68 | 376,000 | — | — |
| 2006-09-15 | $22.14 | $22.20 | 620,800 | — | — |
| 2006-09-14 | $22.20 | $22.26 | 326,400 | — | — |
| 2006-09-13 | $22.56 | $22.63 | 536,800 | — | — |
| 2006-09-12 | $22.13 | $22.19 | 517,000 | — | — |
| 2006-09-11 | $21.93 | $22.00 | 932,200 | — | — |
| 2006-09-08 | $22.00 | $22.06 | 280,400 | — | — |
| 2006-09-07 | $22.07 | $22.13 | 488,600 | — | — |
| 2006-09-06 | $22.42 | $22.49 | 511,200 | — | — |
| 2006-09-05 | $22.90 | $22.96 | 352,800 | — | — |
| 2006-09-01 | $22.50 | $22.57 | 227,800 | — | — |
| 2006-08-31 | $22.55 | $22.62 | 270,200 | — | — |
| 2006-08-30 | $22.53 | $22.60 | 309,600 | — | — |
| 2006-08-29 | $22.25 | $22.31 | 651,800 | — | — |
| 2006-08-28 | $22.25 | $22.31 | 785,200 | — | — |
| 2006-08-25 | $21.90 | $21.96 | 641,800 | — | — |
| 2006-08-24 | $21.65 | $21.71 | 309,000 | — | — |
| 2006-08-23 | $21.95 | $22.01 | 370,200 | — | — |
| 2006-08-22 | $22.33 | $22.39 | 340,000 | — | — |
| 2006-08-21 | $22.31 | $22.37 | 404,000 | — | — |
| 2006-08-18 | $23.06 | $23.13 | 197,200 | — | — |
| 2006-08-17 | $23.12 | $23.19 | 249,200 | — | — |
| 2006-08-16 | $23.04 | $23.10 | 229,400 | — | — |
| 2006-08-15 | $22.64 | $22.71 | 663,200 | — | — |
| 2006-08-14 | $21.76 | $21.82 | 330,000 | — | — |
| 2006-08-11 | $21.65 | $21.71 | 354,000 | — | — |
| 2006-08-10 | $21.90 | $21.96 | 840,200 | — | — |
| 2006-08-09 | $21.70 | $21.76 | 472,800 | — | — |
| 2006-08-08 | $22.20 | $22.26 | 543,400 | — | — |
| 2006-08-07 | $22.40 | $22.47 | 222,000 | — | — |
| 2006-08-04 | $22.67 | $22.74 | 654,000 | — | — |
| 2006-08-03 | $22.87 | $22.93 | 540,200 | — | — |
| 2006-08-02 | $22.22 | $22.28 | 513,200 | — | — |
| 2006-08-01 | $22.13 | $22.19 | 615,200 | — | — |
| 2006-07-31 | $22.00 | $22.07 | 463,200 | — | — |
| 2006-07-28 | $22.17 | $22.24 | 582,600 | — | — |
| 2006-07-27 | $21.66 | $21.72 | 546,000 | — | — |
| 2006-07-26 | $21.92 | $21.99 | 1,440,200 | — | — |
| 2006-07-25 | $22.18 | $22.24 | 452,800 | — | — |
| 2006-07-24 | $22.20 | $22.26 | 600,800 | — | — |
| 2006-07-21 | $21.43 | $21.50 | 1,282,600 | — | — |
| 2006-07-20 | $22.33 | $22.39 | 1,032,800 | — | — |
| 2006-07-19 | $22.75 | $22.82 | 590,400 | — | — |
| 2006-07-18 | $22.00 | $22.06 | 701,600 | — | — |
| 2006-07-17 | $22.02 | $22.08 | 777,200 | — | — |
| 2006-07-14 | $22.08 | $22.14 | 2,249,000 | — | — |
| 2006-07-13 | $22.79 | $22.86 | 970,200 | — | — |
| 2006-07-12 | $23.72 | $23.78 | 889,600 | — | — |
| 2006-07-11 | $24.38 | $24.45 | 672,000 | — | — |
| 2006-07-10 | $24.05 | $24.12 | 1,010,400 | — | — |
| 2006-07-07 | $23.98 | $24.04 | 623,600 | — | — |
| 2006-07-06 | $24.70 | $24.77 | 960,000 | — | — |
| 2006-07-05 | $24.76 | $24.84 | 939,000 | — | — |
| 2006-07-03 | $25.16 | $25.23 | 296,200 | — | — |
| 2006-06-30 | $24.98 | $25.05 | 832,800 | — | — |
| 2006-06-29 | $24.97 | $25.04 | 993,600 | — | — |
| 2006-06-28 | $24.13 | $24.20 | 798,600 | — | — |
| 2006-06-27 | $23.92 | $23.99 | 868,400 | — | — |
| 2006-06-26 | $24.35 | $24.42 | 909,200 | — | — |
| 2006-06-23 | $24.01 | $24.08 | 1,131,400 | — | — |
| 2006-06-22 | $23.76 | $23.83 | 2,080,800 | — | — |
| 2006-06-21 | $23.66 | $23.72 | 6,192,200 | — | — |
| 2006-06-20 | $23.29 | $23.36 | 17,054,400 | — | — |
| 2006-06-19 | $28.35 | $28.43 | 848,000 | — | — |
| 2006-06-16 | $28.07 | $28.15 | 1,273,200 | — | — |
| 2006-06-15 | $28.20 | $28.28 | 1,518,200 | — | — |
| 2006-06-14 | $26.44 | $26.52 | 521,800 | — | — |
| 2006-06-13 | $26.33 | $26.41 | 940,000 | — | — |
| 2006-06-12 | $26.80 | $26.87 | 468,200 | — | — |
| 2006-06-09 | $26.95 | $27.02 | 399,200 | — | — |
| 2006-06-08 | $27.28 | $27.36 | 743,000 | — | — |
| 2006-06-07 | $27.82 | $27.90 | 383,000 | — | — |
| 2006-06-06 | $28.03 | $28.11 | 591,200 | — | — |
| 2006-06-05 | $28.44 | $28.52 | 380,600 | — | — |
| 2006-06-02 | $29.67 | $29.75 | 383,800 | — | — |
| 2006-06-01 | $30.09 | $30.18 | 535,200 | — | — |
| 2006-05-31 | $29.51 | $29.60 | 508,600 | — | — |
| 2006-05-30 | $29.00 | $29.08 | 277,200 | — | — |
| 2006-05-26 | $29.70 | $29.79 | 525,200 | — | — |
| 2006-05-25 | $29.28 | $29.36 | 405,000 | — | — |
| 2006-05-24 | $28.67 | $28.76 | 809,800 | — | — |
| 2006-05-23 | $28.68 | $28.77 | 710,000 | — | — |
| 2006-05-22 | $28.95 | $29.03 | 508,400 | — | — |
| 2006-05-19 | $29.61 | $29.70 | 817,600 | — | — |
| 2006-05-18 | $30.00 | $30.09 | 462,600 | — | — |
| 2006-05-17 | $30.92 | $31.00 | 447,600 | — | — |
| 2006-05-16 | $32.11 | $32.20 | 332,000 | — | — |
| 2006-05-15 | $32.07 | $32.16 | 286,400 | — | — |
| 2006-05-12 | $32.38 | $32.47 | 652,200 | — | — |
| 2006-05-11 | $33.06 | $33.15 | 459,600 | — | — |
| 2006-05-10 | $33.67 | $33.77 | 225,800 | — | — |
| 2006-05-09 | $33.26 | $33.35 | 198,000 | — | — |
| 2006-05-08 | $32.92 | $33.01 | 158,200 | — | — |
| 2006-05-05 | $33.03 | $33.12 | 266,000 | — | — |
| 2006-05-04 | $33.09 | $33.19 | 297,800 | — | — |
| 2006-05-03 | $32.93 | $33.03 | 229,600 | — | — |
| 2006-05-02 | $32.76 | $32.86 | 513,000 | — | — |
| 2006-05-01 | $32.03 | $32.12 | 374,200 | — | — |
| 2006-04-28 | $31.98 | $32.07 | 245,400 | — | — |
| 2006-04-27 | $32.31 | $32.40 | 414,800 | — | — |
| 2006-04-26 | $32.83 | $32.93 | 392,000 | — | — |
| 2006-04-25 | $32.34 | $32.43 | 251,400 | — | — |
| 2006-04-24 | $32.49 | $32.58 | 444,000 | — | — |
| 2006-04-21 | $32.70 | $32.79 | 291,600 | — | — |
| 2006-04-20 | $32.42 | $32.52 | 221,200 | — | — |
| 2006-04-19 | $32.65 | $32.74 | 399,600 | — | — |
| 2006-04-18 | $31.96 | $32.05 | 452,000 | — | — |
| 2006-04-17 | $31.33 | $31.42 | 451,600 | — | — |
| 2006-04-13 | $31.03 | $31.12 | 169,800 | — | — |
| 2006-04-12 | $30.92 | $31.01 | 224,200 | — | — |
| 2006-04-11 | $30.76 | $30.85 | 480,000 | — | — |
| 2006-04-10 | $31.11 | $31.20 | 250,000 | — | — |
| 2006-04-07 | $30.76 | $30.85 | 314,200 | — | — |
| 2006-04-06 | $31.09 | $31.18 | 405,400 | — | — |
| 2006-04-05 | $31.05 | $31.14 | 358,600 | — | — |
| 2006-04-04 | $31.09 | $31.19 | 562,200 | — | — |
| 2006-04-03 | $30.56 | $30.65 | 458,800 | — | — |
| 2006-03-31 | $30.61 | $30.70 | 259,200 | — | — |
| 2006-03-30 | $30.71 | $30.79 | 302,400 | — | — |
| 2006-03-29 | $30.35 | $30.44 | 452,800 | — | — |
| 2006-03-28 | $30.65 | $30.74 | 378,800 | — | — |
| 2006-03-27 | $30.58 | $30.67 | 484,400 | — | — |
| 2006-03-24 | $30.72 | $30.81 | 627,800 | — | — |
| 2006-03-23 | $30.90 | $30.99 | 677,000 | — | — |
| 2006-03-22 | $30.83 | $30.92 | 897,200 | — | — |
| 2006-03-21 | $30.00 | $30.09 | 520,800 | — | — |
| 2006-03-20 | $29.77 | $29.86 | 330,200 | — | — |
| 2006-03-17 | $30.01 | $30.10 | 920,600 | — | — |
| 2006-03-16 | $29.59 | $29.68 | 293,200 | — | — |
| 2006-03-15 | $29.55 | $29.64 | 253,800 | — | — |
| 2006-03-14 | $29.30 | $29.39 | 378,600 | — | — |
| 2006-03-13 | $28.86 | $28.94 | 293,200 | — | — |
| 2006-03-10 | $29.50 | $29.59 | 396,200 | — | — |
| 2006-03-09 | $29.17 | $29.26 | 327,000 | — | — |
| 2006-03-08 | $29.18 | $29.27 | 274,800 | — | — |
| 2006-03-07 | $28.95 | $29.03 | 324,400 | — | — |
| 2006-03-06 | $29.26 | $29.35 | 520,800 | — | — |
| 2006-03-03 | $29.57 | $29.66 | 697,400 | — | — |
| 2006-03-02 | $29.24 | $29.32 | 861,800 | — | — |
| 2006-03-01 | $28.17 | $28.26 | 249,800 | — | — |
| 2006-02-28 | $27.55 | $27.63 | 397,000 | — | — |
| 2006-02-27 | $27.95 | $28.03 | 345,800 | — | — |
| 2006-02-24 | $27.45 | $27.53 | 307,600 | — | — |
| 2006-02-23 | $27.23 | $27.30 | 465,200 | — | — |
| 2006-02-22 | $27.42 | $27.49 | 339,800 | — | — |
| 2006-02-21 | $27.36 | $27.44 | 329,600 | — | — |
| 2006-02-17 | $27.75 | $27.83 | 111,000 | — | — |
| 2006-02-16 | $28.00 | $28.09 | 262,800 | — | — |
| 2006-02-15 | $27.51 | $27.59 | 241,000 | — | — |
| 2006-02-14 | $27.49 | $27.57 | 354,600 | — | — |
| 2006-02-13 | $27.42 | $27.49 | 405,600 | — | — |
| 2006-02-10 | $27.69 | $27.77 | 481,400 | — | — |
| 2006-02-09 | $27.93 | $28.02 | 298,200 | — | — |
| 2006-02-08 | $28.32 | $28.40 | 446,200 | — | — |
| 2006-02-07 | $27.99 | $28.07 | 225,600 | — | — |
| 2006-02-06 | $28.57 | $28.65 | 209,400 | — | — |
| 2006-02-03 | $28.49 | $28.57 | 173,600 | — | — |
| 2006-02-02 | $28.45 | $28.53 | 569,600 | — | — |
| 2006-02-01 | $28.79 | $28.87 | 364,400 | — | — |
| 2006-01-31 | $28.63 | $28.71 | 242,400 | — | — |
| 2006-01-30 | $28.39 | $28.47 | 222,800 | — | — |
| 2006-01-27 | $28.43 | $28.52 | 273,800 | — | — |
| 2006-01-26 | $28.00 | $28.08 | 269,600 | — | — |
| 2006-01-25 | $27.68 | $27.77 | 324,400 | — | — |
| 2006-01-24 | $28.23 | $28.31 | 311,800 | — | — |
| 2006-01-23 | $27.66 | $27.74 | 313,200 | — | — |
| 2006-01-20 | $27.51 | $27.59 | 364,800 | — | — |
| 2006-01-19 | $27.93 | $28.01 | 300,400 | — | — |
| 2006-01-18 | $27.64 | $27.72 | 244,000 | — | — |
| 2006-01-17 | $27.66 | $27.74 | 374,200 | — | — |
| 2006-01-13 | $27.75 | $27.83 | 711,000 | — | — |
| 2006-01-12 | $27.95 | $28.03 | 517,400 | — | — |
| 2006-01-11 | $28.31 | $28.39 | 1,596,600 | — | — |
| 2006-01-10 | $28.49 | $28.57 | 692,000 | — | — |
| 2006-01-09 | $28.50 | $28.58 | 565,400 | — | — |
| 2006-01-06 | $28.42 | $28.50 | 839,000 | — | — |
| 2006-01-05 | $28.33 | $28.41 | 529,800 | — | — |
| 2006-01-04 | $28.55 | $28.63 | 957,200 | — | — |
| 2006-01-03 | $28.33 | $28.41 | 466,000 | — | — |