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
- 1996-11-27 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 | $32.30 | $41.84 | 1,400 | — | — |
| 2006-12-28 | $32.50 | $42.10 | 3,200 | — | — |
| 2006-12-27 | $32.54 | $42.15 | 1,200 | — | — |
| 2006-12-26 | $31.90 | $41.32 | 5,100 | — | — |
| 2006-12-22 | $32.85 | $42.55 | 700 | — | — |
| 2006-12-21 | $32.54 | $42.15 | 3,100 | — | — |
| 2006-12-20 | $33.22 | $43.03 | 2,000 | — | — |
| 2006-12-19 | $33.38 | $43.24 | 3,600 | — | — |
| 2006-12-18 | $33.33 | $43.17 | 3,800 | — | — |
| 2006-12-15 | $33.55 | $43.46 | 1,900 | — | — |
| 2006-12-14 | $34.03 | $44.08 | 3,100 | — | — |
| 2006-12-13 | $34.00 | $44.04 | 800 | — | — |
| 2006-12-12 | $33.95 | $43.98 | 2,800 | — | — |
| 2006-12-11 | $33.99 | $44.03 | 5,400 | — | — |
| 2006-12-08 | $33.52 | $43.42 | 4,800 | — | — |
| 2006-12-07 | $33.40 | $43.26 | 4,200 | — | — |
| 2006-12-06 | $33.45 | $43.33 | 8,100 | — | — |
| 2006-12-05 | $33.54 | $43.45 | 2,000 | — | — |
| 2006-12-04 | $32.91 | $42.63 | 11,900 | — | — |
| 2006-12-01 | $32.65 | $42.29 | 2,600 | — | — |
| 2006-11-30 | $32.65 | $42.29 | 3,600 | — | — |
| 2006-11-29 | $33.83 | $43.82 | 3,400 | — | — |
| 2006-11-28 | $33.18 | $42.98 | 5,400 | — | — |
| 2006-11-27 | $33.15 | $42.94 | 8,900 | — | — |
| 2006-11-24 | $32.90 | $42.62 | 4,500 | — | — |
| 2006-11-22 | $33.00 | $42.55 | 7,500 | — | — |
| 2006-11-21 | $31.82 | $41.03 | 6,400 | — | — |
| 2006-11-20 | $31.99 | $41.25 | 10,600 | — | — |
| 2006-11-17 | $32.12 | $41.42 | 4,200 | — | — |
| 2006-11-16 | $32.47 | $41.87 | 19,300 | — | — |
| 2006-11-15 | $31.43 | $40.53 | 8,800 | — | — |
| 2006-11-14 | $31.45 | $40.55 | 8,600 | — | — |
| 2006-11-13 | $31.12 | $40.13 | 14,000 | — | — |
| 2006-11-10 | $31.20 | $40.23 | 5,300 | — | — |
| 2006-11-09 | $31.32 | $40.39 | 6,900 | — | — |
| 2006-11-08 | $31.15 | $40.17 | 2,900 | — | — |
| 2006-11-07 | $30.50 | $39.33 | 2,200 | — | — |
| 2006-11-06 | $31.08 | $40.08 | 6,700 | — | — |
| 2006-11-03 | $31.26 | $40.31 | 5,900 | — | — |
| 2006-11-02 | $31.17 | $40.19 | 2,700 | — | — |
| 2006-11-01 | $31.70 | $40.88 | 10,400 | — | — |
| 2006-10-31 | $31.54 | $40.67 | 5,200 | — | — |
| 2006-10-30 | $32.16 | $41.47 | 5,600 | — | — |
| 2006-10-27 | $31.63 | $40.79 | 5,600 | — | — |
| 2006-10-26 | $31.86 | $41.08 | 3,400 | — | — |
| 2006-10-25 | $31.28 | $40.33 | 9,800 | — | — |
| 2006-10-24 | $30.92 | $39.87 | 12,700 | — | — |
| 2006-10-23 | $31.31 | $40.37 | 18,900 | — | — |
| 2006-10-20 | $30.10 | $38.81 | 13,000 | — | — |
| 2006-10-19 | $30.26 | $39.02 | 4,700 | — | — |
| 2006-10-18 | $30.73 | $39.63 | 11,000 | — | — |
| 2006-10-17 | $31.00 | $39.97 | 4,100 | — | — |
| 2006-10-16 | $30.35 | $39.14 | 20,700 | — | — |
| 2006-10-13 | $30.47 | $39.29 | 14,300 | — | — |
| 2006-10-12 | $30.12 | $38.84 | 17,900 | — | — |
| 2006-10-11 | $29.89 | $38.54 | 5,100 | — | — |
| 2006-10-10 | $30.05 | $38.75 | 3,300 | — | — |
| 2006-10-09 | $30.14 | $38.86 | 60,700 | — | — |
| 2006-10-06 | $29.96 | $38.63 | 7,300 | — | — |
| 2006-10-05 | $30.18 | $38.92 | 4,900 | — | — |
| 2006-10-04 | $30.95 | $39.91 | 6,600 | — | — |
| 2006-10-03 | $30.96 | $39.92 | 24,700 | — | — |
| 2006-10-02 | $30.36 | $39.15 | 11,200 | — | — |
| 2006-09-29 | $29.77 | $38.39 | 7,600 | — | — |
| 2006-09-28 | $30.17 | $38.90 | 8,600 | — | — |
| 2006-09-27 | $30.33 | $39.11 | 14,800 | — | — |
| 2006-09-26 | $30.33 | $39.11 | 3,400 | — | — |
| 2006-09-25 | $30.34 | $39.12 | 4,500 | — | — |
| 2006-09-22 | $29.84 | $38.48 | 7,300 | — | — |
| 2006-09-21 | $30.00 | $38.68 | 20,400 | — | — |
| 2006-09-20 | $30.19 | $38.93 | 33,000 | — | — |
| 2006-09-19 | $28.71 | $37.02 | 5,400 | — | — |
| 2006-09-18 | $29.04 | $37.45 | 4,200 | — | — |
| 2006-09-15 | $28.04 | $36.16 | 3,300 | — | — |
| 2006-09-14 | $28.22 | $36.39 | 1,800 | — | — |
| 2006-09-13 | $28.48 | $36.72 | 2,300 | — | — |
| 2006-09-12 | $28.42 | $36.65 | 5,700 | — | — |
| 2006-09-11 | $27.83 | $35.89 | 6,100 | — | — |
| 2006-09-08 | $27.72 | $35.74 | 1,200 | — | — |
| 2006-09-07 | $28.09 | $36.22 | 2,600 | — | — |
| 2006-09-06 | $27.81 | $35.86 | 700 | — | — |
| 2006-09-05 | $28.22 | $36.39 | 7,000 | — | — |
| 2006-09-01 | $29.00 | $37.39 | 6,200 | — | — |
| 2006-08-31 | $29.14 | $37.58 | 9,000 | — | — |
| 2006-08-30 | $28.44 | $36.67 | 5,200 | — | — |
| 2006-08-29 | $28.15 | $36.30 | 7,600 | — | — |
| 2006-08-28 | $27.31 | $35.22 | 4,600 | — | — |
| 2006-08-25 | $28.24 | $36.41 | 3,800 | — | — |
| 2006-08-24 | $28.24 | $36.22 | 6,000 | — | — |
| 2006-08-23 | $28.59 | $36.67 | 7,900 | — | — |
| 2006-08-22 | $28.65 | $36.75 | 7,300 | — | — |
| 2006-08-21 | $29.21 | $37.47 | 18,400 | — | — |
| 2006-08-18 | $27.89 | $35.77 | 1,200 | — | — |
| 2006-08-17 | $27.92 | $35.81 | 4,400 | — | — |
| 2006-08-16 | $27.65 | $35.46 | 4,600 | — | — |
| 2006-08-15 | $26.72 | $34.27 | 2,400 | — | — |
| 2006-08-14 | $26.67 | $34.21 | 2,300 | — | — |
| 2006-08-11 | $26.00 | $33.35 | 2,900 | — | — |
| 2006-08-10 | $25.98 | $33.32 | 2,200 | — | — |
| 2006-08-09 | $25.84 | $33.14 | 5,000 | — | — |
| 2006-08-08 | $26.80 | $34.37 | 8,500 | — | — |
| 2006-08-07 | $26.95 | $34.57 | 9,600 | — | — |
| 2006-08-04 | $26.20 | $33.60 | 1,500 | — | — |
| 2006-08-03 | $26.32 | $33.76 | 1,600 | — | — |
| 2006-08-02 | $26.34 | $33.78 | 2,100 | — | — |
| 2006-08-01 | $26.20 | $33.60 | 3,000 | — | — |
| 2006-07-31 | $26.74 | $34.30 | 4,800 | — | — |
| 2006-07-28 | $26.07 | $33.44 | 4,900 | — | — |
| 2006-07-27 | $26.08 | $33.45 | 7,700 | — | — |
| 2006-07-26 | $26.21 | $33.62 | 10,300 | — | — |
| 2006-07-25 | $27.12 | $34.78 | 5,100 | — | — |
| 2006-07-24 | $27.00 | $34.63 | 14,800 | — | — |
| 2006-07-21 | $26.50 | $33.99 | 4,800 | — | — |
| 2006-07-20 | $26.68 | $34.22 | 3,700 | — | — |
| 2006-07-19 | $26.50 | $33.99 | 1,400 | — | — |
| 2006-07-18 | $26.30 | $33.73 | 12,800 | — | — |
| 2006-07-17 | $25.32 | $32.48 | 7,400 | — | — |
| 2006-07-14 | $25.04 | $32.12 | 14,100 | — | — |
| 2006-07-13 | $25.00 | $32.07 | 22,000 | — | — |
| 2006-07-12 | $25.64 | $32.89 | 13,700 | — | — |
| 2006-07-11 | $27.44 | $35.20 | 3,200 | — | — |
| 2006-07-10 | $27.20 | $34.89 | 12,500 | — | — |
| 2006-07-07 | $26.96 | $34.58 | 2,500 | — | — |
| 2006-07-06 | $26.79 | $34.36 | 2,800 | — | — |
| 2006-07-05 | $26.56 | $34.07 | 9,400 | — | — |
| 2006-07-03 | $26.83 | $34.41 | 1,800 | — | — |
| 2006-06-30 | $26.84 | $34.43 | 3,400 | — | — |
| 2006-06-29 | $26.61 | $34.13 | 6,600 | — | — |
| 2006-06-28 | $25.58 | $32.81 | 17,200 | — | — |
| 2006-06-27 | $25.87 | $33.18 | 1,000 | — | — |
| 2006-06-26 | $26.35 | $33.80 | 10,800 | — | — |
| 2006-06-23 | $26.83 | $34.41 | 3,900 | — | — |
| 2006-06-22 | $26.74 | $34.30 | 600 | — | — |
| 2006-06-21 | $26.80 | $34.37 | 5,600 | — | — |
| 2006-06-20 | $26.15 | $33.54 | 2,200 | — | — |
| 2006-06-19 | $26.00 | $33.35 | 3,100 | — | — |
| 2006-06-16 | $26.33 | $33.77 | 900 | — | — |
| 2006-06-15 | $26.41 | $33.87 | 3,200 | — | — |
| 2006-06-14 | $25.88 | $33.19 | 6,700 | — | — |
| 2006-06-13 | $25.22 | $32.35 | 4,300 | — | — |
| 2006-06-12 | $26.04 | $33.40 | 5,100 | — | — |
| 2006-06-09 | $25.70 | $32.96 | 15,000 | — | — |
| 2006-06-08 | $25.71 | $32.98 | 6,200 | — | — |
| 2006-06-07 | $26.44 | $33.91 | 4,400 | — | — |
| 2006-06-06 | $26.09 | $33.46 | 3,500 | — | — |
| 2006-06-05 | $25.89 | $33.21 | 7,600 | — | — |
| 2006-06-02 | $26.60 | $34.12 | 2,400 | — | — |
| 2006-06-01 | $26.33 | $33.58 | 4,500 | — | — |
| 2006-05-31 | $26.41 | $33.68 | 13,000 | — | — |
| 2006-05-30 | $26.75 | $34.11 | 22,000 | — | — |
| 2006-05-26 | $26.79 | $34.17 | 4,200 | — | — |
| 2006-05-25 | $26.42 | $33.69 | 2,800 | — | — |
| 2006-05-24 | $26.25 | $33.48 | 3,200 | — | — |
| 2006-05-23 | $27.25 | $34.75 | 2,900 | — | — |
| 2006-05-22 | $26.65 | $33.99 | 5,700 | — | — |
| 2006-05-19 | $27.51 | $35.08 | 18,300 | — | — |
| 2006-05-18 | $27.12 | $34.59 | 7,600 | — | — |
| 2006-05-17 | $27.39 | $34.93 | 9,700 | — | — |
| 2006-05-16 | $27.69 | $35.31 | 11,600 | — | — |
| 2006-05-15 | $25.85 | $32.97 | 19,800 | — | — |
| 2006-05-12 | $27.21 | $34.70 | 3,600 | — | — |
| 2006-05-11 | $27.60 | $35.20 | 15,600 | — | — |
| 2006-05-10 | $27.77 | $35.42 | 5,900 | — | — |
| 2006-05-09 | $27.49 | $35.06 | 8,700 | — | — |
| 2006-05-08 | $26.88 | $34.28 | 23,100 | — | — |
| 2006-05-05 | $26.24 | $33.46 | 14,700 | — | — |
| 2006-05-04 | $26.09 | $33.27 | 6,500 | — | — |
| 2006-05-03 | $26.48 | $33.77 | 2,300 | — | — |
| 2006-05-02 | $26.34 | $33.59 | 4,200 | — | — |
| 2006-05-01 | $26.33 | $33.58 | 32,200 | — | — |
| 2006-04-28 | $25.37 | $32.35 | 6,500 | — | — |
| 2006-04-27 | $25.15 | $32.07 | 2,600 | — | — |
| 2006-04-26 | $24.98 | $31.86 | 12,400 | — | — |
| 2006-04-25 | $24.89 | $31.74 | 3,100 | — | — |
| 2006-04-24 | $24.91 | $31.77 | 4,500 | — | — |
| 2006-04-21 | $24.55 | $31.31 | 5,200 | — | — |
| 2006-04-20 | $24.55 | $31.31 | 10,800 | — | — |
| 2006-04-19 | $24.10 | $30.74 | 5,500 | — | — |
| 2006-04-18 | $23.94 | $30.53 | 5,700 | — | — |
| 2006-04-17 | $23.87 | $30.44 | 6,800 | — | — |
| 2006-04-13 | $23.64 | $30.15 | 400 | — | — |
| 2006-04-12 | $23.65 | $30.16 | 3,200 | — | — |
| 2006-04-11 | $23.25 | $29.65 | 5,900 | — | — |
| 2006-04-10 | $23.20 | $29.59 | 4,000 | — | — |
| 2006-04-07 | $23.81 | $30.37 | 2,700 | — | — |
| 2006-04-06 | $23.93 | $30.52 | 1,200 | — | — |
| 2006-04-05 | $23.84 | $30.40 | 3,800 | — | — |
| 2006-04-04 | $23.81 | $30.37 | 3,100 | — | — |
| 2006-04-03 | $23.12 | $29.49 | 16,200 | — | — |
| 2006-03-31 | $23.31 | $29.73 | 4,400 | — | — |
| 2006-03-30 | $23.47 | $29.93 | 9,300 | — | — |
| 2006-03-29 | $23.98 | $30.58 | 5,900 | — | — |
| 2006-03-28 | $24.44 | $31.17 | 13,600 | — | — |
| 2006-03-27 | $24.70 | $31.50 | 4,800 | — | — |
| 2006-03-24 | $24.29 | $30.80 | 700 | — | — |
| 2006-03-23 | $24.29 | $30.80 | 2,300 | — | — |
| 2006-03-22 | $25.02 | $31.72 | 5,200 | — | — |
| 2006-03-21 | $24.59 | $31.18 | 4,300 | — | — |
| 2006-03-20 | $24.43 | $30.98 | 2,800 | — | — |
| 2006-03-17 | $24.59 | $31.18 | 5,700 | — | — |
| 2006-03-16 | $24.52 | $31.09 | 900 | — | — |
| 2006-03-15 | $24.34 | $30.86 | 4,600 | — | — |
| 2006-03-14 | $24.50 | $31.07 | 3,800 | — | — |
| 2006-03-13 | $24.15 | $30.62 | 1,600 | — | — |
| 2006-03-10 | $24.49 | $31.05 | 4,400 | — | — |
| 2006-03-09 | $24.19 | $30.67 | 6,500 | — | — |
| 2006-03-08 | $23.85 | $30.24 | 9,200 | — | — |
| 2006-03-07 | $23.55 | $29.86 | 8,300 | — | — |
| 2006-03-06 | $23.65 | $29.99 | 27,600 | — | — |
| 2006-03-03 | $23.24 | $29.47 | 6,500 | — | — |
| 2006-03-02 | $23.47 | $29.76 | 900 | — | — |
| 2006-03-01 | $23.16 | $29.37 | 1,200 | — | — |
| 2006-02-28 | $23.00 | $29.16 | 9,200 | — | — |
| 2006-02-27 | $23.40 | $29.67 | 3,300 | — | — |
| 2006-02-24 | $23.12 | $29.32 | 8,600 | — | — |
| 2006-02-23 | $23.20 | $29.42 | 5,500 | — | — |
| 2006-02-22 | $24.05 | $30.49 | 9,100 | — | — |
| 2006-02-21 | $23.78 | $30.15 | 4,700 | — | — |
| 2006-02-17 | $24.04 | $30.48 | 5,000 | — | — |
| 2006-02-16 | $24.18 | $30.66 | 1,300 | — | — |
| 2006-02-15 | $23.98 | $30.41 | 7,500 | — | — |
| 2006-02-14 | $24.00 | $30.43 | 6,000 | — | — |
| 2006-02-13 | $24.30 | $30.81 | 11,600 | — | — |
| 2006-02-10 | $25.02 | $31.72 | 3,100 | — | — |
| 2006-02-09 | $25.00 | $31.70 | 1,500 | — | — |
| 2006-02-08 | $25.39 | $32.19 | 4,000 | — | — |
| 2006-02-07 | $25.42 | $32.23 | 19,000 | — | — |
| 2006-02-06 | $25.30 | $32.08 | 3,800 | — | — |
| 2006-02-03 | $25.62 | $32.49 | 1,500 | — | — |
| 2006-02-02 | $25.51 | $32.35 | 3,800 | — | — |
| 2006-02-01 | $25.37 | $32.17 | 6,500 | — | — |
| 2006-01-31 | $25.44 | $32.26 | 10,500 | — | — |
| 2006-01-30 | $26.13 | $33.13 | 6,900 | — | — |
| 2006-01-27 | $26.03 | $33.01 | 4,400 | — | — |
| 2006-01-26 | $26.30 | $33.35 | 5,900 | — | — |
| 2006-01-25 | $26.07 | $33.06 | 8,200 | — | — |
| 2006-01-24 | $25.94 | $32.89 | 4,900 | — | — |
| 2006-01-23 | $25.80 | $32.71 | 5,400 | — | — |
| 2006-01-20 | $26.04 | $33.02 | 10,700 | — | — |
| 2006-01-19 | $25.94 | $32.89 | 4,000 | — | — |
| 2006-01-18 | $26.09 | $33.08 | 13,100 | — | — |
| 2006-01-17 | $25.75 | $32.65 | 11,600 | — | — |
| 2006-01-13 | $25.70 | $32.59 | 10,700 | — | — |
| 2006-01-12 | $25.61 | $32.47 | 6,600 | — | — |
| 2006-01-11 | $25.31 | $32.09 | 6,700 | — | — |
| 2006-01-10 | $24.86 | $31.52 | 8,600 | — | — |
| 2006-01-09 | $24.66 | $31.27 | 10,600 | — | — |
| 2006-01-06 | $25.04 | $31.75 | 10,900 | — | — |
| 2006-01-05 | $25.05 | $31.76 | 10,700 | — | — |
| 2006-01-04 | $25.52 | $32.36 | 24,500 | — | — |
| 2006-01-03 | $25.85 | $32.78 | 23,000 | — | — |