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
- 2001-06-18 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 | $26.32 | $32.50 | 379,700 | — | — |
| 2006-12-28 | $26.47 | $32.68 | 592,400 | — | — |
| 2006-12-27 | $26.24 | $32.40 | 488,700 | — | — |
| 2006-12-26 | $26.26 | $32.42 | 265,900 | — | — |
| 2006-12-22 | $26.27 | $32.43 | 425,200 | — | — |
| 2006-12-21 | $25.95 | $32.04 | 1,135,100 | — | — |
| 2006-12-20 | $26.66 | $32.92 | 700,300 | — | — |
| 2006-12-19 | $26.97 | $33.30 | 682,000 | — | — |
| 2006-12-18 | $26.74 | $33.01 | 942,000 | — | — |
| 2006-12-15 | $27.63 | $34.11 | 412,700 | — | — |
| 2006-12-14 | $27.97 | $34.53 | 579,400 | — | — |
| 2006-12-13 | $27.26 | $33.66 | 564,100 | — | — |
| 2006-12-12 | $27.38 | $33.80 | 240,800 | — | — |
| 2006-12-11 | $27.02 | $33.36 | 381,700 | — | — |
| 2006-12-08 | $27.20 | $33.58 | 407,500 | — | — |
| 2006-12-07 | $27.52 | $33.98 | 448,300 | — | — |
| 2006-12-06 | $27.63 | $34.11 | 978,400 | — | — |
| 2006-12-05 | $28.18 | $34.79 | 607,200 | — | — |
| 2006-12-04 | $27.90 | $34.45 | 451,200 | — | — |
| 2006-12-01 | $27.91 | $34.46 | 393,700 | — | — |
| 2006-11-30 | $27.90 | $34.45 | 462,300 | — | — |
| 2006-11-29 | $27.92 | $34.47 | 858,900 | — | — |
| 2006-11-28 | $26.38 | $32.57 | 321,300 | — | — |
| 2006-11-27 | $26.31 | $32.48 | 282,200 | — | — |
| 2006-11-24 | $26.52 | $32.74 | 115,700 | — | — |
| 2006-11-22 | $26.65 | $32.90 | 242,700 | — | — |
| 2006-11-21 | $26.92 | $33.24 | 344,200 | — | — |
| 2006-11-20 | $26.29 | $32.46 | 376,900 | — | — |
| 2006-11-17 | $26.20 | $32.35 | 629,100 | — | — |
| 2006-11-16 | $26.69 | $32.95 | 766,400 | — | — |
| 2006-11-15 | $27.22 | $33.61 | 373,700 | — | — |
| 2006-11-14 | $27.36 | $33.78 | 232,300 | — | — |
| 2006-11-13 | $27.29 | $33.69 | 460,000 | — | — |
| 2006-11-10 | $27.01 | $33.35 | 293,000 | — | — |
| 2006-11-09 | $27.25 | $33.64 | 662,600 | — | — |
| 2006-11-08 | $27.06 | $33.41 | 343,800 | — | — |
| 2006-11-07 | $26.53 | $32.76 | 397,700 | — | — |
| 2006-11-06 | $26.80 | $33.09 | 502,400 | — | — |
| 2006-11-03 | $26.33 | $32.51 | 451,100 | — | — |
| 2006-11-02 | $25.73 | $31.77 | 304,700 | — | — |
| 2006-11-01 | $25.75 | $31.79 | 613,500 | — | — |
| 2006-10-31 | $25.36 | $31.31 | 630,700 | — | — |
| 2006-10-30 | $25.04 | $30.92 | 324,900 | — | — |
| 2006-10-27 | $25.67 | $31.69 | 414,200 | — | — |
| 2006-10-26 | $25.88 | $31.95 | 463,100 | — | — |
| 2006-10-25 | $25.89 | $31.97 | 801,400 | — | — |
| 2006-10-24 | $25.34 | $31.29 | 416,500 | — | — |
| 2006-10-23 | $24.94 | $30.79 | 637,700 | — | — |
| 2006-10-20 | $25.37 | $31.32 | 510,000 | — | — |
| 2006-10-19 | $25.42 | $31.38 | 531,600 | — | — |
| 2006-10-18 | $24.71 | $30.51 | 615,300 | — | — |
| 2006-10-17 | $24.75 | $30.56 | 563,100 | — | — |
| 2006-10-16 | $24.94 | $30.79 | 1,086,900 | — | — |
| 2006-10-13 | $23.84 | $29.43 | 653,900 | — | — |
| 2006-10-12 | $23.27 | $28.73 | 645,400 | — | — |
| 2006-10-11 | $22.87 | $28.24 | 525,400 | — | — |
| 2006-10-10 | $23.20 | $28.64 | 1,196,100 | — | — |
| 2006-10-09 | $22.77 | $28.11 | 660,700 | — | — |
| 2006-10-06 | $22.76 | $28.10 | 709,800 | — | — |
| 2006-10-05 | $23.08 | $28.50 | 496,300 | — | — |
| 2006-10-04 | $22.77 | $28.11 | 1,186,400 | — | — |
| 2006-10-03 | $22.39 | $27.64 | 1,594,000 | — | — |
| 2006-10-02 | $23.18 | $28.62 | 923,500 | — | — |
| 2006-09-29 | $23.82 | $29.41 | 925,500 | — | — |
| 2006-09-28 | $24.66 | $30.45 | 457,700 | — | — |
| 2006-09-27 | $24.63 | $30.41 | 931,800 | — | — |
| 2006-09-26 | $23.54 | $29.06 | 864,400 | — | — |
| 2006-09-25 | $23.15 | $28.58 | 1,426,700 | — | — |
| 2006-09-22 | $23.57 | $29.10 | 844,900 | — | — |
| 2006-09-21 | $24.00 | $29.63 | 961,100 | — | — |
| 2006-09-20 | $24.12 | $29.78 | 806,400 | — | — |
| 2006-09-19 | $24.68 | $30.47 | 741,700 | — | — |
| 2006-09-18 | $25.12 | $31.01 | 726,500 | — | — |
| 2006-09-15 | $24.12 | $29.78 | 969,700 | — | — |
| 2006-09-14 | $24.34 | $30.05 | 553,400 | — | — |
| 2006-09-13 | $24.72 | $30.52 | 631,600 | — | — |
| 2006-09-12 | $24.20 | $29.88 | 949,100 | — | — |
| 2006-09-11 | $23.99 | $29.62 | 1,504,100 | — | — |
| 2006-09-08 | $25.25 | $31.17 | 928,700 | — | — |
| 2006-09-07 | $26.05 | $32.16 | 1,028,500 | — | — |
| 2006-09-06 | $26.86 | $33.16 | 1,333,900 | — | — |
| 2006-09-05 | $28.17 | $34.78 | 3,225,500 | — | — |
| 2006-09-01 | $27.51 | $33.97 | 287,600 | — | — |
| 2006-08-31 | $27.03 | $33.37 | 344,800 | — | — |
| 2006-08-30 | $26.81 | $33.10 | 639,700 | — | — |
| 2006-08-29 | $26.86 | $33.16 | 428,900 | — | — |
| 2006-08-28 | $27.55 | $34.01 | 175,100 | — | — |
| 2006-08-25 | $27.75 | $34.26 | 655,300 | — | — |
| 2006-08-24 | $27.87 | $34.41 | 351,500 | — | — |
| 2006-08-23 | $28.01 | $34.58 | 386,500 | — | — |
| 2006-08-22 | $28.08 | $34.67 | 279,600 | — | — |
| 2006-08-21 | $28.38 | $35.04 | 296,400 | — | — |
| 2006-08-18 | $27.66 | $34.15 | 316,600 | — | — |
| 2006-08-17 | $27.03 | $33.37 | 486,700 | — | — |
| 2006-08-16 | $27.68 | $34.18 | 444,200 | — | — |
| 2006-08-15 | $28.29 | $34.93 | 369,800 | — | — |
| 2006-08-14 | $27.71 | $34.21 | 446,000 | — | — |
| 2006-08-11 | $28.53 | $35.22 | 557,500 | — | — |
| 2006-08-10 | $28.92 | $35.71 | 388,600 | — | — |
| 2006-08-09 | $29.67 | $36.63 | 840,000 | — | — |
| 2006-08-08 | $29.96 | $36.99 | 2,657,500 | — | — |
| 2006-08-07 | $29.88 | $36.89 | 655,200 | — | — |
| 2006-08-04 | $29.32 | $36.20 | 456,600 | — | — |
| 2006-08-03 | $29.66 | $36.62 | 357,800 | — | — |
| 2006-08-02 | $30.00 | $37.04 | 418,600 | — | — |
| 2006-08-01 | $29.92 | $36.94 | 402,900 | — | — |
| 2006-07-31 | $29.89 | $36.90 | 401,800 | — | — |
| 2006-07-28 | $30.15 | $37.22 | 502,400 | — | — |
| 2006-07-27 | $30.10 | $37.16 | 556,200 | — | — |
| 2006-07-26 | $29.88 | $36.89 | 454,200 | — | — |
| 2006-07-25 | $29.56 | $36.50 | 485,200 | — | — |
| 2006-07-24 | $28.92 | $35.71 | 371,600 | — | — |
| 2006-07-21 | $28.06 | $34.64 | 281,000 | — | — |
| 2006-07-20 | $28.45 | $35.13 | 252,200 | — | — |
| 2006-07-19 | $28.73 | $35.47 | 709,000 | — | — |
| 2006-07-18 | $28.53 | $35.22 | 993,000 | — | — |
| 2006-07-17 | $29.09 | $35.92 | 620,500 | — | — |
| 2006-07-14 | $30.45 | $37.60 | 627,900 | — | — |
| 2006-07-13 | $29.81 | $36.80 | 579,500 | — | — |
| 2006-07-12 | $29.73 | $36.71 | 902,700 | — | — |
| 2006-07-11 | $29.46 | $36.37 | 475,700 | — | — |
| 2006-07-10 | $29.16 | $36.00 | 580,200 | — | — |
| 2006-07-07 | $29.52 | $36.45 | 929,300 | — | — |
| 2006-07-06 | $28.89 | $35.67 | 338,200 | — | — |
| 2006-07-05 | $28.78 | $35.53 | 647,500 | — | — |
| 2006-07-03 | $29.04 | $35.85 | 199,400 | — | — |
| 2006-06-30 | $28.52 | $35.21 | 759,200 | — | — |
| 2006-06-29 | $28.92 | $35.71 | 655,800 | — | — |
| 2006-06-28 | $27.90 | $34.45 | 969,800 | — | — |
| 2006-06-27 | $27.29 | $33.69 | 934,900 | — | — |
| 2006-06-26 | $26.77 | $33.05 | 611,200 | — | — |
| 2006-06-23 | $26.42 | $32.62 | 557,700 | — | — |
| 2006-06-22 | $25.65 | $31.67 | 479,100 | — | — |
| 2006-06-21 | $25.33 | $31.27 | 664,200 | — | — |
| 2006-06-20 | $24.94 | $30.79 | 545,700 | — | — |
| 2006-06-19 | $25.16 | $31.06 | 558,700 | — | — |
| 2006-06-16 | $26.00 | $32.10 | 682,800 | — | — |
| 2006-06-15 | $27.04 | $33.38 | 720,000 | — | — |
| 2006-06-14 | $25.11 | $31.00 | 995,000 | — | — |
| 2006-06-13 | $24.49 | $30.24 | 972,500 | — | — |
| 2006-06-12 | $25.80 | $31.85 | 506,100 | — | — |
| 2006-06-09 | $26.62 | $32.87 | 800,100 | — | — |
| 2006-06-08 | $27.00 | $33.34 | 1,314,900 | — | — |
| 2006-06-07 | $27.89 | $34.43 | 467,900 | — | — |
| 2006-06-06 | $29.00 | $35.80 | 322,500 | — | — |
| 2006-06-05 | $29.36 | $36.25 | 453,800 | — | — |
| 2006-06-02 | $29.86 | $36.87 | 283,800 | — | — |
| 2006-06-01 | $29.43 | $36.34 | 399,600 | — | — |
| 2006-05-31 | $29.30 | $36.18 | 476,000 | — | — |
| 2006-05-30 | $29.07 | $35.89 | 534,200 | — | — |
| 2006-05-26 | $29.63 | $36.58 | 275,800 | — | — |
| 2006-05-25 | $29.21 | $36.06 | 1,648,900 | — | — |
| 2006-05-24 | $27.95 | $34.51 | 758,800 | — | — |
| 2006-05-23 | $28.79 | $35.55 | 822,200 | — | — |
| 2006-05-22 | $27.56 | $34.03 | 1,319,600 | — | — |
| 2006-05-19 | $28.32 | $34.97 | 1,229,800 | — | — |
| 2006-05-18 | $27.87 | $34.41 | 688,900 | — | — |
| 2006-05-17 | $28.47 | $35.15 | 852,300 | — | — |
| 2006-05-16 | $29.73 | $36.71 | 474,700 | — | — |
| 2006-05-15 | $29.77 | $36.76 | 844,800 | — | — |
| 2006-05-12 | $31.03 | $38.31 | 631,100 | — | — |
| 2006-05-11 | $31.90 | $39.39 | 642,000 | — | — |
| 2006-05-10 | $32.37 | $39.97 | 672,400 | — | — |
| 2006-05-09 | $32.27 | $39.84 | 737,700 | — | — |
| 2006-05-08 | $32.01 | $39.52 | 1,543,400 | — | — |
| 2006-05-05 | $34.52 | $41.07 | 311,600 | — | — |
| 2006-05-04 | $33.82 | $40.24 | 267,000 | — | — |
| 2006-05-03 | $33.70 | $40.10 | 403,600 | — | — |
| 2006-05-02 | $33.94 | $40.38 | 381,800 | — | — |
| 2006-05-01 | $33.21 | $39.51 | 422,200 | — | — |
| 2006-04-28 | $32.78 | $39.00 | 306,800 | — | — |
| 2006-04-27 | $32.57 | $38.75 | 655,200 | — | — |
| 2006-04-26 | $33.00 | $39.26 | 1,357,500 | — | — |
| 2006-04-25 | $32.26 | $38.38 | 536,200 | — | — |
| 2006-04-24 | $32.83 | $39.06 | 626,100 | — | — |
| 2006-04-21 | $33.16 | $39.45 | 2,030,400 | — | — |
| 2006-04-20 | $33.00 | $39.26 | 2,296,700 | — | — |
| 2006-04-19 | $32.84 | $39.07 | 863,900 | — | — |
| 2006-04-18 | $31.79 | $37.82 | 533,600 | — | — |
| 2006-04-17 | $30.91 | $36.78 | 336,300 | — | — |
| 2006-04-13 | $30.31 | $36.06 | 605,800 | — | — |
| 2006-04-12 | $29.83 | $35.49 | 302,400 | — | — |
| 2006-04-11 | $30.08 | $35.79 | 289,700 | — | — |
| 2006-04-10 | $30.51 | $36.30 | 396,000 | — | — |
| 2006-04-07 | $28.99 | $34.49 | 229,400 | — | — |
| 2006-04-06 | $29.50 | $35.10 | 264,100 | — | — |
| 2006-04-05 | $29.57 | $35.18 | 341,100 | — | — |
| 2006-04-04 | $29.00 | $34.50 | 749,500 | — | — |
| 2006-04-03 | $29.03 | $34.54 | 368,700 | — | — |
| 2006-03-31 | $28.48 | $33.89 | 326,700 | — | — |
| 2006-03-30 | $28.78 | $34.24 | 440,000 | — | — |
| 2006-03-29 | $28.41 | $33.80 | 699,700 | — | — |
| 2006-03-28 | $27.37 | $32.56 | 368,100 | — | — |
| 2006-03-27 | $27.37 | $32.56 | 390,900 | — | — |
| 2006-03-24 | $26.93 | $32.04 | 261,300 | — | — |
| 2006-03-23 | $26.54 | $31.58 | 352,500 | — | — |
| 2006-03-22 | $26.47 | $31.49 | 261,500 | — | — |
| 2006-03-21 | $26.19 | $31.16 | 296,600 | — | — |
| 2006-03-20 | $26.45 | $31.47 | 236,300 | — | — |
| 2006-03-17 | $26.87 | $31.97 | 200,900 | — | — |
| 2006-03-16 | $26.90 | $32.01 | 367,200 | — | — |
| 2006-03-15 | $26.58 | $31.62 | 302,900 | — | — |
| 2006-03-14 | $26.77 | $31.85 | 235,100 | — | — |
| 2006-03-13 | $26.30 | $31.29 | 271,500 | — | — |
| 2006-03-10 | $26.10 | $31.05 | 301,400 | — | — |
| 2006-03-09 | $25.62 | $30.48 | 195,000 | — | — |
| 2006-03-08 | $25.82 | $30.72 | 352,600 | — | — |
| 2006-03-07 | $26.00 | $30.93 | 269,500 | — | — |
| 2006-03-06 | $26.51 | $31.54 | 520,400 | — | — |
| 2006-03-03 | $27.09 | $32.23 | 463,200 | — | — |
| 2006-03-02 | $26.59 | $31.64 | 353,400 | — | — |
| 2006-03-01 | $26.05 | $30.99 | 225,800 | — | — |
| 2006-02-28 | $25.58 | $30.44 | 240,600 | — | — |
| 2006-02-27 | $25.70 | $30.58 | 296,300 | — | — |
| 2006-02-24 | $26.04 | $30.98 | 257,200 | — | — |
| 2006-02-23 | $25.61 | $30.47 | 354,900 | — | — |
| 2006-02-22 | $25.42 | $30.24 | 499,500 | — | — |
| 2006-02-21 | $26.49 | $31.52 | 666,100 | — | — |
| 2006-02-17 | $25.56 | $30.41 | 618,300 | — | — |
| 2006-02-16 | $25.24 | $30.03 | 555,500 | — | — |
| 2006-02-15 | $24.50 | $29.15 | 737,800 | — | — |
| 2006-02-14 | $24.19 | $28.78 | 818,700 | — | — |
| 2006-02-13 | $24.79 | $29.50 | 1,141,700 | — | — |
| 2006-02-10 | $26.07 | $31.02 | 1,123,300 | — | — |
| 2006-02-09 | $25.97 | $30.90 | 645,600 | — | — |
| 2006-02-08 | $26.11 | $31.07 | 769,100 | — | — |
| 2006-02-07 | $26.19 | $31.16 | 1,006,400 | — | — |
| 2006-02-06 | $27.47 | $32.68 | 663,900 | — | — |
| 2006-02-03 | $26.63 | $31.68 | 718,400 | — | — |
| 2006-02-02 | $27.05 | $32.18 | 578,200 | — | — |
| 2006-02-01 | $27.28 | $32.46 | 1,129,200 | — | — |
| 2006-01-31 | $27.69 | $32.95 | 606,500 | — | — |
| 2006-01-30 | $27.45 | $32.66 | 461,700 | — | — |
| 2006-01-27 | $26.87 | $31.97 | 468,500 | — | — |
| 2006-01-26 | $26.40 | $31.41 | 475,700 | — | — |
| 2006-01-25 | $26.13 | $31.09 | 955,100 | — | — |
| 2006-01-24 | $26.54 | $31.58 | 601,900 | — | — |
| 2006-01-23 | $26.58 | $31.62 | 1,058,900 | — | — |
| 2006-01-20 | $25.98 | $30.91 | 1,293,100 | — | — |
| 2006-01-19 | $25.90 | $30.82 | 1,959,100 | — | — |
| 2006-01-18 | $24.76 | $29.46 | 422,800 | — | — |
| 2006-01-17 | $25.54 | $30.39 | 407,400 | — | — |
| 2006-01-13 | $24.87 | $29.59 | 644,100 | — | — |
| 2006-01-12 | $24.45 | $29.09 | 535,600 | — | — |
| 2006-01-11 | $24.67 | $29.35 | 732,100 | — | — |
| 2006-01-10 | $24.61 | $29.28 | 478,900 | — | — |
| 2006-01-09 | $24.95 | $29.69 | 258,200 | — | — |
| 2006-01-06 | $24.89 | $29.61 | 388,300 | — | — |
| 2006-01-05 | $24.25 | $28.85 | 457,300 | — | — |
| 2006-01-04 | $24.65 | $29.33 | 570,200 | — | — |
| 2006-01-03 | $24.13 | $28.71 | 537,100 | — | — |