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
- 1997-11-21 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 | $29.05 | $29.05 | 121,600 | — | — |
| 2006-12-28 | $28.85 | $28.85 | 335,800 | — | — |
| 2006-12-27 | $26.96 | $26.96 | 37,600 | — | — |
| 2006-12-26 | $26.75 | $26.75 | 268,800 | — | — |
| 2006-12-22 | $27.13 | $27.13 | 25,600 | — | — |
| 2006-12-21 | $27.12 | $27.12 | 31,800 | — | — |
| 2006-12-20 | $27.08 | $27.08 | 25,200 | — | — |
| 2006-12-19 | $27.00 | $27.00 | 40,800 | — | — |
| 2006-12-18 | $25.93 | $25.93 | 63,800 | — | — |
| 2006-12-15 | $27.39 | $27.39 | 42,200 | — | — |
| 2006-12-14 | $27.45 | $27.45 | 56,000 | — | — |
| 2006-12-13 | $26.90 | $26.90 | 47,800 | — | — |
| 2006-12-12 | $25.94 | $25.94 | 55,200 | — | — |
| 2006-12-11 | $26.75 | $26.75 | 48,800 | — | — |
| 2006-12-08 | $27.25 | $27.25 | 84,200 | — | — |
| 2006-12-07 | $26.38 | $26.38 | 209,800 | — | — |
| 2006-12-06 | $25.51 | $25.51 | 42,000 | — | — |
| 2006-12-05 | $24.99 | $24.99 | 100,200 | — | — |
| 2006-12-04 | $24.71 | $24.71 | 88,000 | — | — |
| 2006-12-01 | $24.22 | $24.22 | 86,000 | — | — |
| 2006-11-30 | $23.92 | $23.92 | 109,600 | — | — |
| 2006-11-29 | $24.92 | $24.92 | 88,000 | — | — |
| 2006-11-28 | $25.49 | $25.49 | 43,400 | — | — |
| 2006-11-27 | $24.94 | $24.94 | 48,000 | — | — |
| 2006-11-24 | $26.00 | $26.00 | 18,000 | — | — |
| 2006-11-22 | $25.90 | $25.90 | 55,000 | — | — |
| 2006-11-21 | $26.09 | $26.09 | 179,000 | — | — |
| 2006-11-20 | $26.22 | $26.22 | 109,800 | — | — |
| 2006-11-17 | $26.59 | $26.59 | 598,600 | — | — |
| 2006-11-16 | $29.56 | $29.56 | 65,400 | — | — |
| 2006-11-15 | $28.19 | $28.19 | 47,400 | — | — |
| 2006-11-14 | $27.75 | $27.75 | 20,000 | — | — |
| 2006-11-13 | $28.04 | $28.04 | 13,600 | — | — |
| 2006-11-10 | $27.63 | $27.63 | 19,400 | — | — |
| 2006-11-09 | $27.39 | $27.39 | 35,600 | — | — |
| 2006-11-08 | $27.75 | $27.75 | 15,600 | — | — |
| 2006-11-07 | $27.24 | $27.24 | 25,400 | — | — |
| 2006-11-06 | $26.89 | $26.89 | 23,800 | — | — |
| 2006-11-03 | $26.54 | $26.54 | 38,000 | — | — |
| 2006-11-02 | $26.76 | $26.76 | 37,200 | — | — |
| 2006-11-01 | $27.53 | $27.53 | 23,000 | — | — |
| 2006-10-31 | $28.46 | $28.46 | 44,000 | — | — |
| 2006-10-30 | $28.60 | $28.60 | 22,400 | — | — |
| 2006-10-27 | $28.60 | $28.60 | 11,200 | — | — |
| 2006-10-26 | $28.81 | $28.81 | 23,400 | — | — |
| 2006-10-25 | $28.68 | $28.68 | 96,000 | — | — |
| 2006-10-24 | $28.55 | $28.55 | 72,400 | — | — |
| 2006-10-23 | $27.45 | $27.45 | 139,800 | — | — |
| 2006-10-20 | $29.38 | $29.38 | 7,400 | — | — |
| 2006-10-19 | $29.24 | $29.24 | 47,400 | — | — |
| 2006-10-18 | $28.70 | $28.70 | 27,400 | — | — |
| 2006-10-17 | $28.34 | $28.34 | 30,400 | — | — |
| 2006-10-16 | $29.22 | $29.22 | 31,800 | — | — |
| 2006-10-13 | $29.35 | $29.35 | 61,400 | — | — |
| 2006-10-12 | $29.92 | $29.92 | 92,800 | — | — |
| 2006-10-11 | $26.05 | $26.05 | 15,600 | — | — |
| 2006-10-10 | $25.88 | $25.88 | 69,800 | — | — |
| 2006-10-09 | $25.81 | $25.81 | 55,000 | — | — |
| 2006-10-06 | $25.79 | $25.79 | 26,000 | — | — |
| 2006-10-05 | $25.87 | $25.87 | 100,000 | — | — |
| 2006-10-04 | $26.00 | $26.00 | 43,400 | — | — |
| 2006-10-03 | $26.50 | $26.50 | 302,000 | — | — |
| 2006-10-02 | $28.01 | $28.01 | 8,800 | — | — |
| 2006-09-29 | $28.38 | $28.38 | 20,200 | — | — |
| 2006-09-28 | $28.69 | $28.69 | 21,800 | — | — |
| 2006-09-27 | $28.78 | $28.78 | 10,800 | — | — |
| 2006-09-26 | $28.50 | $28.50 | 13,600 | — | — |
| 2006-09-25 | $28.64 | $28.64 | 25,400 | — | — |
| 2006-09-22 | $28.40 | $28.40 | 11,200 | — | — |
| 2006-09-21 | $28.83 | $28.83 | 7,800 | — | — |
| 2006-09-20 | $28.65 | $28.65 | 11,400 | — | — |
| 2006-09-19 | $29.04 | $29.04 | 60,000 | — | — |
| 2006-09-18 | $29.78 | $29.78 | 37,800 | — | — |
| 2006-09-15 | $28.32 | $28.32 | 75,400 | — | — |
| 2006-09-14 | $28.01 | $28.01 | 6,800 | — | — |
| 2006-09-13 | $28.03 | $28.03 | 15,800 | — | — |
| 2006-09-12 | $27.96 | $27.96 | 50,800 | — | — |
| 2006-09-11 | $27.89 | $27.89 | 15,200 | — | — |
| 2006-09-08 | $27.95 | $27.95 | 20,200 | — | — |
| 2006-09-07 | $28.36 | $28.36 | 19,600 | — | — |
| 2006-09-06 | $29.17 | $29.17 | 35,000 | — | — |
| 2006-09-05 | $29.38 | $29.38 | 10,800 | — | — |
| 2006-09-01 | $29.20 | $29.20 | 13,400 | — | — |
| 2006-08-31 | $30.09 | $30.09 | 100,600 | — | — |
| 2006-08-30 | $29.50 | $29.50 | 35,800 | — | — |
| 2006-08-29 | $29.05 | $29.05 | 53,800 | — | — |
| 2006-08-28 | $28.95 | $28.95 | 57,800 | — | — |
| 2006-08-25 | $27.83 | $27.83 | 20,200 | — | — |
| 2006-08-24 | $27.84 | $27.84 | 40,000 | — | — |
| 2006-08-23 | $28.32 | $28.32 | 25,200 | — | — |
| 2006-08-22 | $28.24 | $28.24 | 80,400 | — | — |
| 2006-08-21 | $27.21 | $27.21 | 29,800 | — | — |
| 2006-08-18 | $27.14 | $27.14 | 52,600 | — | — |
| 2006-08-17 | $27.05 | $27.05 | 56,200 | — | — |
| 2006-08-16 | $27.48 | $27.48 | 44,400 | — | — |
| 2006-08-15 | $27.17 | $27.17 | 63,800 | — | — |
| 2006-08-14 | $25.67 | $25.67 | 56,600 | — | — |
| 2006-08-11 | $26.47 | $26.47 | 66,600 | — | — |
| 2006-08-10 | $26.38 | $26.38 | 75,200 | — | — |
| 2006-08-09 | $26.78 | $26.78 | 77,600 | — | — |
| 2006-08-08 | $26.95 | $26.95 | 49,400 | — | — |
| 2006-08-07 | $26.85 | $26.85 | 64,200 | — | — |
| 2006-08-04 | $26.56 | $26.56 | 20,000 | — | — |
| 2006-08-03 | $26.99 | $26.99 | 40,600 | — | — |
| 2006-08-02 | $27.70 | $27.70 | 170,800 | — | — |
| 2006-08-01 | $26.96 | $26.96 | 27,000 | — | — |
| 2006-07-31 | $26.97 | $26.97 | 52,800 | — | — |
| 2006-07-28 | $27.74 | $27.74 | 52,800 | — | — |
| 2006-07-27 | $26.30 | $26.30 | 99,600 | — | — |
| 2006-07-26 | $25.70 | $25.70 | 12,800 | — | — |
| 2006-07-25 | $25.48 | $25.48 | 63,400 | — | — |
| 2006-07-24 | $26.08 | $26.08 | 18,600 | — | — |
| 2006-07-21 | $25.66 | $25.66 | 113,200 | — | — |
| 2006-07-20 | $25.48 | $25.48 | 46,200 | — | — |
| 2006-07-19 | $25.51 | $25.51 | 81,600 | — | — |
| 2006-07-18 | $25.80 | $25.80 | 49,600 | — | — |
| 2006-07-17 | $25.53 | $25.53 | 39,400 | — | — |
| 2006-07-14 | $25.09 | $25.09 | 91,600 | — | — |
| 2006-07-13 | $25.78 | $25.78 | 76,000 | — | — |
| 2006-07-12 | $26.54 | $26.54 | 33,200 | — | — |
| 2006-07-11 | $26.76 | $26.76 | 53,800 | — | — |
| 2006-07-10 | $26.22 | $26.22 | 51,200 | — | — |
| 2006-07-07 | $26.37 | $26.37 | 71,400 | — | — |
| 2006-07-06 | $26.93 | $26.93 | 99,400 | — | — |
| 2006-07-05 | $27.92 | $27.92 | 175,600 | — | — |
| 2006-07-03 | $28.83 | $28.83 | 34,200 | — | — |
| 2006-06-30 | $28.56 | $28.56 | 950,600 | — | — |
| 2006-06-29 | $28.40 | $28.40 | 104,400 | — | — |
| 2006-06-28 | $26.92 | $26.92 | 72,200 | — | — |
| 2006-06-27 | $26.83 | $26.83 | 40,400 | — | — |
| 2006-06-26 | $27.32 | $27.32 | 55,600 | — | — |
| 2006-06-23 | $28.03 | $28.03 | 96,800 | — | — |
| 2006-06-22 | $27.58 | $27.58 | 38,200 | — | — |
| 2006-06-21 | $27.48 | $27.48 | 176,600 | — | — |
| 2006-06-20 | $26.95 | $26.95 | 603,400 | — | — |
| 2006-06-19 | $27.15 | $27.15 | 626,600 | — | — |
| 2006-06-16 | $27.50 | $27.50 | 872,000 | — | — |
| 2006-06-15 | $26.38 | $26.38 | 760,400 | — | — |
| 2006-06-14 | $23.70 | $23.70 | 833,600 | — | — |
| 2006-06-13 | $27.12 | $27.12 | 203,400 | — | — |
| 2006-06-12 | $28.33 | $28.33 | 393,000 | — | — |
| 2006-06-09 | $28.85 | $28.85 | 24,400 | — | — |
| 2006-06-08 | $28.88 | $28.88 | 164,800 | — | — |
| 2006-06-07 | $29.45 | $29.45 | 21,600 | — | — |
| 2006-06-06 | $29.39 | $29.39 | 82,000 | — | — |
| 2006-06-05 | $29.46 | $29.46 | 125,800 | — | — |
| 2006-06-02 | $29.66 | $29.66 | 136,800 | — | — |
| 2006-06-01 | $28.70 | $28.70 | 301,200 | — | — |
| 2006-05-31 | $28.48 | $28.48 | 265,600 | — | — |
| 2006-05-30 | $29.26 | $29.26 | 69,000 | — | — |
| 2006-05-26 | $29.65 | $29.65 | 47,200 | — | — |
| 2006-05-25 | $29.53 | $29.53 | 56,000 | — | — |
| 2006-05-24 | $29.33 | $29.33 | 61,400 | — | — |
| 2006-05-23 | $29.69 | $29.69 | 126,800 | — | — |
| 2006-05-22 | $29.23 | $29.23 | 138,000 | — | — |
| 2006-05-19 | $30.85 | $30.85 | 37,400 | — | — |
| 2006-05-18 | $31.01 | $31.01 | 39,400 | — | — |
| 2006-05-17 | $30.45 | $30.45 | 52,000 | — | — |
| 2006-05-16 | $31.75 | $31.75 | 62,400 | — | — |
| 2006-05-15 | $31.09 | $31.09 | 41,600 | — | — |
| 2006-05-12 | $31.00 | $31.00 | 39,600 | — | — |
| 2006-05-11 | $31.76 | $31.76 | 37,800 | — | — |
| 2006-05-10 | $32.51 | $32.51 | 130,200 | — | — |
| 2006-05-09 | $29.78 | $29.78 | 25,200 | — | — |
| 2006-05-08 | $29.78 | $29.78 | 103,600 | — | — |
| 2006-05-05 | $29.02 | $29.02 | 288,600 | — | — |
| 2006-05-04 | $30.90 | $30.90 | 56,000 | — | — |
| 2006-05-03 | $31.23 | $31.23 | 402,000 | — | — |
| 2006-05-02 | $29.49 | $29.49 | 40,800 | — | — |
| 2006-05-01 | $28.50 | $28.50 | 102,000 | — | — |
| 2006-04-28 | $29.12 | $29.12 | 38,200 | — | — |
| 2006-04-27 | $28.75 | $28.75 | 30,200 | — | — |
| 2006-04-26 | $27.71 | $27.71 | 42,800 | — | — |
| 2006-04-25 | $28.03 | $28.03 | 108,200 | — | — |
| 2006-04-24 | $30.17 | $30.17 | 44,400 | — | — |
| 2006-04-21 | $29.75 | $29.75 | 172,200 | — | — |
| 2006-04-20 | $30.17 | $30.17 | 98,200 | — | — |
| 2006-04-19 | $31.50 | $31.50 | 38,200 | — | — |
| 2006-04-18 | $31.62 | $31.62 | 20,600 | — | — |
| 2006-04-17 | $31.60 | $31.60 | 21,600 | — | — |
| 2006-04-13 | $32.16 | $32.16 | 17,600 | — | — |
| 2006-04-12 | $32.47 | $32.47 | 47,600 | — | — |
| 2006-04-11 | $32.76 | $32.76 | 37,800 | — | — |
| 2006-04-10 | $32.83 | $32.83 | 54,000 | — | — |
| 2006-04-07 | $32.28 | $32.28 | 39,600 | — | — |
| 2006-04-06 | $32.21 | $32.21 | 35,400 | — | — |
| 2006-04-05 | $31.94 | $31.94 | 75,000 | — | — |
| 2006-04-04 | $30.22 | $30.22 | 62,000 | — | — |
| 2006-04-03 | $29.91 | $29.91 | 82,600 | — | — |
| 2006-03-31 | $29.50 | $29.50 | 69,600 | — | — |
| 2006-03-30 | $29.91 | $29.91 | 21,400 | — | — |
| 2006-03-29 | $29.81 | $29.81 | 91,600 | — | — |
| 2006-03-28 | $29.96 | $29.96 | 79,200 | — | — |
| 2006-03-27 | $29.98 | $29.98 | 105,000 | — | — |
| 2006-03-24 | $29.99 | $29.99 | 185,600 | — | — |
| 2006-03-23 | $28.77 | $28.77 | 547,600 | — | — |
| 2006-03-22 | $25.99 | $25.99 | 50,600 | — | — |
| 2006-03-21 | $25.13 | $25.13 | 45,400 | — | — |
| 2006-03-20 | $25.00 | $25.00 | 76,800 | — | — |
| 2006-03-17 | $24.45 | $24.45 | 18,400 | — | — |
| 2006-03-16 | $25.14 | $25.14 | 30,600 | — | — |
| 2006-03-15 | $25.71 | $25.71 | 35,800 | — | — |
| 2006-03-14 | $25.56 | $25.56 | 46,000 | — | — |
| 2006-03-13 | $25.18 | $25.18 | 69,600 | — | — |
| 2006-03-10 | $25.11 | $25.11 | 147,800 | — | — |
| 2006-03-09 | $24.08 | $24.08 | 129,400 | — | — |
| 2006-03-08 | $23.59 | $23.59 | 123,000 | — | — |
| 2006-03-07 | $22.19 | $22.19 | 48,400 | — | — |
| 2006-03-06 | $23.49 | $23.49 | 87,600 | — | — |
| 2006-03-03 | $24.90 | $24.90 | 37,800 | — | — |
| 2006-03-02 | $24.76 | $24.76 | 48,000 | — | — |
| 2006-03-01 | $24.97 | $24.97 | 168,800 | — | — |
| 2006-02-28 | $23.70 | $23.70 | 103,600 | — | — |
| 2006-02-27 | $23.22 | $23.22 | 490,000 | — | — |
| 2006-02-24 | $20.35 | $20.35 | 76,600 | — | — |
| 2006-02-23 | $20.10 | $20.10 | 38,800 | — | — |
| 2006-02-22 | $20.25 | $20.25 | 19,600 | — | — |
| 2006-02-21 | $20.37 | $20.37 | 13,600 | — | — |
| 2006-02-17 | $20.15 | $20.15 | 49,600 | — | — |
| 2006-02-16 | $19.77 | $19.77 | 90,600 | — | — |
| 2006-02-15 | $20.58 | $20.58 | 23,200 | — | — |
| 2006-02-14 | $21.57 | $21.57 | 35,200 | — | — |
| 2006-02-13 | $22.14 | $22.14 | 46,200 | — | — |
| 2006-02-10 | $22.83 | $22.83 | 59,400 | — | — |
| 2006-02-09 | $23.13 | $23.13 | 42,600 | — | — |
| 2006-02-08 | $22.91 | $22.91 | 132,000 | — | — |
| 2006-02-07 | $21.04 | $21.04 | 96,800 | — | — |
| 2006-02-06 | $22.27 | $22.27 | 58,000 | — | — |
| 2006-02-03 | $22.59 | $22.59 | 118,400 | — | — |
| 2006-02-02 | $23.46 | $23.46 | 45,400 | — | — |
| 2006-02-01 | $24.40 | $24.40 | 73,600 | — | — |
| 2006-01-31 | $24.90 | $24.90 | 153,600 | — | — |
| 2006-01-30 | $26.00 | $26.00 | 147,600 | — | — |
| 2006-01-27 | $25.18 | $25.18 | 99,000 | — | — |
| 2006-01-26 | $24.20 | $24.20 | 92,800 | — | — |
| 2006-01-25 | $22.59 | $22.59 | 140,000 | — | — |
| 2006-01-24 | $21.88 | $21.88 | 24,400 | — | — |
| 2006-01-23 | $22.23 | $22.23 | 67,600 | — | — |
| 2006-01-20 | $21.82 | $21.82 | 63,200 | — | — |
| 2006-01-19 | $20.67 | $20.67 | 44,800 | — | — |
| 2006-01-18 | $20.71 | $20.71 | 59,800 | — | — |
| 2006-01-17 | $21.10 | $21.10 | 127,400 | — | — |
| 2006-01-13 | $20.35 | $20.35 | 85,800 | — | — |
| 2006-01-12 | $20.50 | $20.50 | 95,800 | — | — |
| 2006-01-11 | $19.77 | $19.77 | 107,200 | — | — |
| 2006-01-10 | $20.03 | $20.03 | 191,600 | — | — |
| 2006-01-09 | $19.55 | $19.55 | 192,800 | — | — |
| 2006-01-06 | $18.65 | $18.65 | 531,600 | — | — |
| 2006-01-05 | $14.96 | $14.96 | 28,000 | — | — |
| 2006-01-04 | $15.23 | $15.23 | 88,600 | — | — |
| 2006-01-03 | $14.13 | $14.13 | 25,800 | — | — |