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 | $27.11 | $27.11 | 112,700 | — | — |
| 2006-12-28 | $27.42 | $27.42 | 107,500 | — | — |
| 2006-12-27 | $27.94 | $27.94 | 49,900 | — | — |
| 2006-12-26 | $27.78 | $27.78 | 70,200 | — | — |
| 2006-12-22 | $27.90 | $27.90 | 40,600 | — | — |
| 2006-12-21 | $28.19 | $28.19 | 72,600 | — | — |
| 2006-12-20 | $28.17 | $28.17 | 134,700 | — | — |
| 2006-12-19 | $28.85 | $28.85 | 30,900 | — | — |
| 2006-12-18 | $28.90 | $28.90 | 90,400 | — | — |
| 2006-12-15 | $29.45 | $29.45 | 105,500 | — | — |
| 2006-12-14 | $29.29 | $29.29 | 112,300 | — | — |
| 2006-12-13 | $29.62 | $29.62 | 74,100 | — | — |
| 2006-12-12 | $29.51 | $29.51 | 102,500 | — | — |
| 2006-12-11 | $29.80 | $29.80 | 55,400 | — | — |
| 2006-12-08 | $29.55 | $29.55 | 49,700 | — | — |
| 2006-12-07 | $29.22 | $29.22 | 54,700 | — | — |
| 2006-12-06 | $29.41 | $29.41 | 158,800 | — | — |
| 2006-12-05 | $29.55 | $29.55 | 128,000 | — | — |
| 2006-12-04 | $29.23 | $29.23 | 111,300 | — | — |
| 2006-12-01 | $28.06 | $28.06 | 134,100 | — | — |
| 2006-11-30 | $28.12 | $28.12 | 167,200 | — | — |
| 2006-11-29 | $28.90 | $28.90 | 232,500 | — | — |
| 2006-11-28 | $28.76 | $28.76 | 152,000 | — | — |
| 2006-11-27 | $28.90 | $28.90 | 117,800 | — | — |
| 2006-11-24 | $29.88 | $29.88 | 15,700 | — | — |
| 2006-11-22 | $30.00 | $30.00 | 50,200 | — | — |
| 2006-11-21 | $30.29 | $30.29 | 69,800 | — | — |
| 2006-11-20 | $30.48 | $30.48 | 38,700 | — | — |
| 2006-11-17 | $30.70 | $30.70 | 36,000 | — | — |
| 2006-11-16 | $30.76 | $30.76 | 93,100 | — | — |
| 2006-11-15 | $30.88 | $30.88 | 74,200 | — | — |
| 2006-11-14 | $30.91 | $30.91 | 136,100 | — | — |
| 2006-11-13 | $30.92 | $30.92 | 77,700 | — | — |
| 2006-11-10 | $31.31 | $31.31 | 102,200 | — | — |
| 2006-11-09 | $31.02 | $31.02 | 82,800 | — | — |
| 2006-11-08 | $31.71 | $31.71 | 78,700 | — | — |
| 2006-11-07 | $31.12 | $31.12 | 76,900 | — | — |
| 2006-11-06 | $31.54 | $31.54 | 83,500 | — | — |
| 2006-11-03 | $31.38 | $31.38 | 61,900 | — | — |
| 2006-11-02 | $31.20 | $31.20 | 93,200 | — | — |
| 2006-11-01 | $31.06 | $31.06 | 105,600 | — | — |
| 2006-10-31 | $31.43 | $31.43 | 56,200 | — | — |
| 2006-10-30 | $31.82 | $31.82 | 107,900 | — | — |
| 2006-10-27 | $31.42 | $31.42 | 333,800 | — | — |
| 2006-10-26 | $30.57 | $30.57 | 693,200 | — | — |
| 2006-10-25 | $30.23 | $30.23 | 206,200 | — | — |
| 2006-10-24 | $30.87 | $30.87 | 157,400 | — | — |
| 2006-10-23 | $30.65 | $30.65 | 149,600 | — | — |
| 2006-10-20 | $30.47 | $30.47 | 85,300 | — | — |
| 2006-10-19 | $30.45 | $30.45 | 88,000 | — | — |
| 2006-10-18 | $30.45 | $30.45 | 128,900 | — | — |
| 2006-10-17 | $30.33 | $30.33 | 143,100 | — | — |
| 2006-10-16 | $30.29 | $30.29 | 127,800 | — | — |
| 2006-10-13 | $29.96 | $29.96 | 166,300 | — | — |
| 2006-10-12 | $30.00 | $30.00 | 135,600 | — | — |
| 2006-10-11 | $29.21 | $29.21 | 346,900 | — | — |
| 2006-10-10 | $29.13 | $29.13 | 90,600 | — | — |
| 2006-10-09 | $29.13 | $29.13 | 165,200 | — | — |
| 2006-10-06 | $28.54 | $28.54 | 91,900 | — | — |
| 2006-10-05 | $28.81 | $28.81 | 71,100 | — | — |
| 2006-10-04 | $28.09 | $28.09 | 103,700 | — | — |
| 2006-10-03 | $27.28 | $27.28 | 131,000 | — | — |
| 2006-10-02 | $27.09 | $27.09 | 69,200 | — | — |
| 2006-09-29 | $26.31 | $26.31 | 62,400 | — | — |
| 2006-09-28 | $27.08 | $27.08 | 89,800 | — | — |
| 2006-09-27 | $27.32 | $27.32 | 121,700 | — | — |
| 2006-09-26 | $27.24 | $27.24 | 63,400 | — | — |
| 2006-09-25 | $27.20 | $27.20 | 81,700 | — | — |
| 2006-09-22 | $27.14 | $27.14 | 81,900 | — | — |
| 2006-09-21 | $27.27 | $27.27 | 82,100 | — | — |
| 2006-09-20 | $27.53 | $27.53 | 77,800 | — | — |
| 2006-09-19 | $27.20 | $27.20 | 102,600 | — | — |
| 2006-09-18 | $27.57 | $27.57 | 97,000 | — | — |
| 2006-09-15 | $27.12 | $27.12 | 150,200 | — | — |
| 2006-09-14 | $27.20 | $27.20 | 38,900 | — | — |
| 2006-09-13 | $26.85 | $26.85 | 68,400 | — | — |
| 2006-09-12 | $27.46 | $27.46 | 67,900 | — | — |
| 2006-09-11 | $27.25 | $27.25 | 54,100 | — | — |
| 2006-09-08 | $27.23 | $27.23 | 78,500 | — | — |
| 2006-09-07 | $27.35 | $27.35 | 101,600 | — | — |
| 2006-09-06 | $27.76 | $27.76 | 99,000 | — | — |
| 2006-09-05 | $28.17 | $28.17 | 141,100 | — | — |
| 2006-09-01 | $29.23 | $29.23 | 110,300 | — | — |
| 2006-08-31 | $29.52 | $29.52 | 159,800 | — | — |
| 2006-08-30 | $28.78 | $28.78 | 35,800 | — | — |
| 2006-08-29 | $28.82 | $28.82 | 167,600 | — | — |
| 2006-08-28 | $28.83 | $28.83 | 59,800 | — | — |
| 2006-08-25 | $28.39 | $28.39 | 91,200 | — | — |
| 2006-08-24 | $28.18 | $28.18 | 76,900 | — | — |
| 2006-08-23 | $27.95 | $27.95 | 227,100 | — | — |
| 2006-08-22 | $28.47 | $28.47 | 80,200 | — | — |
| 2006-08-21 | $28.57 | $28.57 | 58,400 | — | — |
| 2006-08-18 | $28.89 | $28.89 | 72,000 | — | — |
| 2006-08-17 | $29.35 | $29.35 | 184,600 | — | — |
| 2006-08-16 | $28.95 | $28.95 | 217,600 | — | — |
| 2006-08-15 | $28.33 | $28.33 | 158,100 | — | — |
| 2006-08-14 | $26.60 | $26.60 | 196,200 | — | — |
| 2006-08-11 | $26.70 | $26.70 | 60,400 | — | — |
| 2006-08-10 | $27.24 | $27.24 | 85,700 | — | — |
| 2006-08-09 | $27.27 | $27.27 | 72,600 | — | — |
| 2006-08-08 | $27.34 | $27.34 | 99,500 | — | — |
| 2006-08-07 | $28.02 | $28.02 | 211,400 | — | — |
| 2006-08-04 | $28.30 | $28.30 | 128,900 | — | — |
| 2006-08-03 | $28.25 | $28.25 | 170,600 | — | — |
| 2006-08-02 | $27.95 | $27.95 | 332,900 | — | — |
| 2006-08-01 | $26.93 | $26.93 | 258,100 | — | — |
| 2006-07-31 | $26.70 | $26.70 | 276,900 | — | — |
| 2006-07-28 | $26.67 | $26.67 | 164,100 | — | — |
| 2006-07-27 | $27.05 | $27.05 | 170,700 | — | — |
| 2006-07-26 | $26.46 | $26.46 | 187,100 | — | — |
| 2006-07-25 | $25.90 | $25.90 | 111,800 | — | — |
| 2006-07-24 | $25.03 | $25.03 | 116,400 | — | — |
| 2006-07-21 | $24.36 | $24.36 | 128,200 | — | — |
| 2006-07-20 | $24.57 | $24.57 | 113,000 | — | — |
| 2006-07-19 | $25.13 | $25.13 | 186,000 | — | — |
| 2006-07-18 | $24.57 | $24.57 | 125,200 | — | — |
| 2006-07-17 | $24.42 | $24.42 | 138,400 | — | — |
| 2006-07-14 | $24.35 | $24.35 | 189,600 | — | — |
| 2006-07-13 | $23.82 | $23.82 | 86,800 | — | — |
| 2006-07-12 | $24.67 | $24.67 | 104,500 | — | — |
| 2006-07-11 | $24.85 | $24.85 | 164,000 | — | — |
| 2006-07-10 | $25.31 | $25.31 | 82,800 | — | — |
| 2006-07-07 | $26.10 | $26.10 | 64,300 | — | — |
| 2006-07-06 | $26.60 | $26.60 | 56,000 | — | — |
| 2006-07-05 | $26.55 | $26.55 | 97,200 | — | — |
| 2006-07-03 | $26.52 | $26.52 | 102,600 | — | — |
| 2006-06-30 | $27.98 | $27.98 | 332,600 | — | — |
| 2006-06-29 | $27.79 | $27.79 | 202,300 | — | — |
| 2006-06-28 | $26.44 | $26.44 | 151,400 | — | — |
| 2006-06-27 | $26.10 | $26.10 | 116,200 | — | — |
| 2006-06-26 | $26.45 | $26.45 | 49,000 | — | — |
| 2006-06-23 | $26.58 | $26.58 | 58,500 | — | — |
| 2006-06-22 | $26.23 | $26.23 | 63,800 | — | — |
| 2006-06-21 | $26.62 | $26.62 | 31,600 | — | — |
| 2006-06-20 | $26.29 | $26.29 | 30,900 | — | — |
| 2006-06-19 | $26.42 | $26.42 | 94,700 | — | — |
| 2006-06-16 | $26.78 | $26.78 | 212,700 | — | — |
| 2006-06-15 | $27.23 | $27.23 | 220,600 | — | — |
| 2006-06-14 | $26.34 | $26.34 | 110,700 | — | — |
| 2006-06-13 | $26.02 | $26.02 | 142,000 | — | — |
| 2006-06-12 | $26.04 | $26.04 | 69,500 | — | — |
| 2006-06-09 | $26.47 | $26.47 | 109,800 | — | — |
| 2006-06-08 | $27.21 | $27.21 | 168,200 | — | — |
| 2006-06-07 | $26.33 | $26.33 | 91,400 | — | — |
| 2006-06-06 | $26.67 | $26.67 | 188,600 | — | — |
| 2006-06-05 | $25.79 | $25.79 | 120,800 | — | — |
| 2006-06-02 | $26.13 | $26.13 | 112,400 | — | — |
| 2006-06-01 | $26.27 | $26.27 | 87,400 | — | — |
| 2006-05-31 | $25.61 | $25.61 | 156,200 | — | — |
| 2006-05-30 | $24.37 | $24.37 | 101,300 | — | — |
| 2006-05-26 | $25.83 | $25.83 | 32,900 | — | — |
| 2006-05-25 | $25.87 | $25.87 | 54,700 | — | — |
| 2006-05-24 | $26.13 | $26.13 | 62,100 | — | — |
| 2006-05-23 | $25.44 | $25.44 | 77,800 | — | — |
| 2006-05-22 | $25.50 | $25.50 | 175,600 | — | — |
| 2006-05-19 | $26.38 | $26.38 | 92,000 | — | — |
| 2006-05-18 | $25.19 | $25.19 | 49,900 | — | — |
| 2006-05-17 | $25.40 | $25.40 | 84,100 | — | — |
| 2006-05-16 | $25.32 | $25.32 | 122,500 | — | — |
| 2006-05-15 | $25.22 | $25.22 | 56,700 | — | — |
| 2006-05-12 | $25.91 | $25.91 | 57,400 | — | — |
| 2006-05-11 | $26.36 | $26.36 | 60,100 | — | — |
| 2006-05-10 | $26.98 | $26.98 | 135,100 | — | — |
| 2006-05-09 | $26.72 | $26.72 | 143,300 | — | — |
| 2006-05-08 | $26.83 | $26.83 | 202,500 | — | — |
| 2006-05-05 | $26.31 | $26.31 | 150,400 | — | — |
| 2006-05-04 | $25.69 | $25.69 | 108,700 | — | — |
| 2006-05-03 | $25.32 | $25.32 | 91,000 | — | — |
| 2006-05-02 | $25.26 | $25.26 | 300,200 | — | — |
| 2006-05-01 | $24.07 | $24.07 | 93,900 | — | — |
| 2006-04-28 | $24.50 | $24.50 | 263,400 | — | — |
| 2006-04-27 | $24.15 | $24.15 | 278,600 | — | — |
| 2006-04-26 | $23.29 | $23.29 | 222,100 | — | — |
| 2006-04-25 | $21.49 | $21.49 | 46,300 | — | — |
| 2006-04-24 | $21.50 | $21.50 | 81,300 | — | — |
| 2006-04-21 | $21.65 | $21.65 | 76,200 | — | — |
| 2006-04-20 | $21.57 | $21.57 | 22,800 | — | — |
| 2006-04-19 | $21.79 | $21.79 | 58,200 | — | — |
| 2006-04-18 | $21.99 | $21.99 | 51,500 | — | — |
| 2006-04-17 | $21.31 | $21.31 | 49,300 | — | — |
| 2006-04-13 | $21.33 | $21.33 | 12,400 | — | — |
| 2006-04-12 | $21.03 | $21.03 | 41,200 | — | — |
| 2006-04-11 | $21.14 | $21.14 | 33,300 | — | — |
| 2006-04-10 | $21.47 | $21.47 | 94,200 | — | — |
| 2006-04-07 | $20.76 | $20.76 | 89,300 | — | — |
| 2006-04-06 | $21.70 | $21.70 | 206,200 | — | — |
| 2006-04-05 | $21.49 | $21.49 | 165,000 | — | — |
| 2006-04-04 | $20.55 | $20.55 | 122,000 | — | — |
| 2006-04-03 | $21.74 | $21.74 | 65,100 | — | — |
| 2006-03-31 | $22.32 | $22.32 | 129,900 | — | — |
| 2006-03-30 | $22.73 | $22.73 | 63,000 | — | — |
| 2006-03-29 | $22.50 | $22.50 | 114,100 | — | — |
| 2006-03-28 | $21.72 | $21.72 | 79,400 | — | — |
| 2006-03-27 | $21.91 | $21.91 | 47,600 | — | — |
| 2006-03-24 | $21.88 | $21.88 | 78,800 | — | — |
| 2006-03-23 | $21.90 | $21.90 | 52,600 | — | — |
| 2006-03-22 | $21.84 | $21.84 | 111,100 | — | — |
| 2006-03-21 | $22.04 | $22.04 | 71,000 | — | — |
| 2006-03-20 | $22.50 | $22.50 | 68,900 | — | — |
| 2006-03-17 | $22.42 | $22.42 | 143,400 | — | — |
| 2006-03-16 | $21.43 | $21.43 | 79,100 | — | — |
| 2006-03-15 | $22.05 | $22.05 | 85,500 | — | — |
| 2006-03-14 | $21.85 | $21.85 | 69,600 | — | — |
| 2006-03-13 | $21.55 | $21.55 | 24,700 | — | — |
| 2006-03-10 | $21.36 | $21.36 | 49,600 | — | — |
| 2006-03-09 | $21.00 | $21.00 | 101,500 | — | — |
| 2006-03-08 | $20.92 | $20.92 | 69,900 | — | — |
| 2006-03-07 | $21.33 | $21.33 | 21,600 | — | — |
| 2006-03-06 | $21.60 | $21.60 | 41,700 | — | — |
| 2006-03-03 | $21.78 | $21.78 | 33,600 | — | — |
| 2006-03-02 | $22.03 | $22.03 | 40,100 | — | — |
| 2006-03-01 | $22.07 | $22.07 | 60,100 | — | — |
| 2006-02-28 | $22.61 | $22.61 | 37,000 | — | — |
| 2006-02-27 | $23.01 | $23.01 | 33,300 | — | — |
| 2006-02-24 | $22.89 | $22.89 | 54,100 | — | — |
| 2006-02-23 | $23.00 | $23.00 | 123,000 | — | — |
| 2006-02-22 | $22.37 | $22.37 | 23,100 | — | — |
| 2006-02-21 | $21.98 | $21.98 | 76,200 | — | — |
| 2006-02-17 | $22.44 | $22.44 | 63,000 | — | — |
| 2006-02-16 | $22.39 | $22.39 | 55,600 | — | — |
| 2006-02-15 | $22.57 | $22.57 | 157,900 | — | — |
| 2006-02-14 | $21.94 | $21.94 | 156,000 | — | — |
| 2006-02-13 | $21.83 | $21.83 | 135,300 | — | — |
| 2006-02-10 | $21.61 | $21.61 | 90,000 | — | — |
| 2006-02-09 | $21.95 | $21.95 | 187,100 | — | — |
| 2006-02-08 | $21.35 | $21.35 | 56,700 | — | — |
| 2006-02-07 | $20.92 | $20.92 | 50,100 | — | — |
| 2006-02-06 | $21.19 | $21.19 | 61,700 | — | — |
| 2006-02-03 | $20.87 | $20.87 | 98,000 | — | — |
| 2006-02-02 | $20.66 | $20.66 | 61,300 | — | — |
| 2006-02-01 | $21.00 | $21.00 | 91,900 | — | — |
| 2006-01-31 | $20.39 | $20.39 | 41,400 | — | — |
| 2006-01-30 | $20.25 | $20.25 | 53,600 | — | — |
| 2006-01-27 | $20.55 | $20.55 | 81,100 | — | — |
| 2006-01-26 | $20.49 | $20.49 | 22,700 | — | — |
| 2006-01-25 | $20.14 | $20.14 | 51,400 | — | — |
| 2006-01-24 | $20.39 | $20.39 | 34,500 | — | — |
| 2006-01-23 | $20.10 | $20.10 | 16,600 | — | — |
| 2006-01-20 | $20.03 | $20.03 | 29,900 | — | — |
| 2006-01-19 | $20.36 | $20.36 | 20,100 | — | — |
| 2006-01-18 | $19.96 | $19.96 | 49,400 | — | — |
| 2006-01-17 | $20.55 | $20.55 | 81,300 | — | — |
| 2006-01-13 | $19.97 | $19.97 | 77,200 | — | — |
| 2006-01-12 | $19.43 | $19.43 | 205,200 | — | — |
| 2006-01-11 | $19.00 | $19.00 | 148,700 | — | — |
| 2006-01-10 | $18.77 | $18.77 | 40,700 | — | — |
| 2006-01-09 | $18.54 | $18.54 | 42,100 | — | — |
| 2006-01-06 | $18.46 | $18.46 | 19,800 | — | — |
| 2006-01-05 | $18.59 | $18.59 | 83,600 | — | — |
| 2006-01-04 | $18.44 | $18.44 | 235,100 | — | — |
| 2006-01-03 | $18.38 | $18.38 | 127,900 | — | — |