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
- 1989-12-15 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 | $29.51 | $41.64 | 20,800 | — | — |
| 2006-12-28 | $30.13 | $42.52 | 18,200 | — | — |
| 2006-12-27 | $30.38 | $42.87 | 16,700 | — | — |
| 2006-12-26 | $29.74 | $41.74 | 8,900 | — | — |
| 2006-12-22 | $29.64 | $41.60 | 9,300 | — | — |
| 2006-12-21 | $29.36 | $41.21 | 12,200 | — | — |
| 2006-12-20 | $29.20 | $40.98 | 10,500 | — | — |
| 2006-12-19 | $28.85 | $40.49 | 12,700 | — | — |
| 2006-12-18 | $28.75 | $40.35 | 36,300 | — | — |
| 2006-12-15 | $29.66 | $41.63 | 59,100 | — | — |
| 2006-12-14 | $30.13 | $42.29 | 15,100 | — | — |
| 2006-12-13 | $29.73 | $41.73 | 6,200 | — | — |
| 2006-12-12 | $29.41 | $41.28 | 5,800 | — | — |
| 2006-12-11 | $29.67 | $41.64 | 6,100 | — | — |
| 2006-12-08 | $29.40 | $41.27 | 2,500 | — | — |
| 2006-12-07 | $29.26 | $41.07 | 5,200 | — | — |
| 2006-12-06 | $29.51 | $41.42 | 18,800 | — | — |
| 2006-12-05 | $29.50 | $41.41 | 20,800 | — | — |
| 2006-12-04 | $29.57 | $41.50 | 10,300 | — | — |
| 2006-12-01 | $28.79 | $40.41 | 33,600 | — | — |
| 2006-11-30 | $29.29 | $41.11 | 22,900 | — | — |
| 2006-11-29 | $29.60 | $41.55 | 10,700 | — | — |
| 2006-11-28 | $29.24 | $41.04 | 8,600 | — | — |
| 2006-11-27 | $28.74 | $40.34 | 40,700 | — | — |
| 2006-11-24 | $30.45 | $42.74 | 3,800 | — | — |
| 2006-11-22 | $30.63 | $42.99 | 23,200 | — | — |
| 2006-11-21 | $31.19 | $43.78 | 9,600 | — | — |
| 2006-11-20 | $31.49 | $44.20 | 10,000 | — | — |
| 2006-11-17 | $32.00 | $44.91 | 12,300 | — | — |
| 2006-11-16 | $31.76 | $44.58 | 15,700 | — | — |
| 2006-11-15 | $31.85 | $44.70 | 24,700 | — | — |
| 2006-11-14 | $31.61 | $44.37 | 15,200 | — | — |
| 2006-11-13 | $30.38 | $42.64 | 12,900 | — | — |
| 2006-11-10 | $30.24 | $42.44 | 11,000 | — | — |
| 2006-11-09 | $29.54 | $41.46 | 10,600 | — | — |
| 2006-11-08 | $30.49 | $42.80 | 9,100 | — | — |
| 2006-11-07 | $30.05 | $42.18 | 12,000 | — | — |
| 2006-11-06 | $30.24 | $42.44 | 6,200 | — | — |
| 2006-11-03 | $29.67 | $41.64 | 8,200 | — | — |
| 2006-11-02 | $29.94 | $42.02 | 32,700 | — | — |
| 2006-11-01 | $29.90 | $41.97 | 18,900 | — | — |
| 2006-10-31 | $31.37 | $44.03 | 11,600 | — | — |
| 2006-10-30 | $31.92 | $44.80 | 8,500 | — | — |
| 2006-10-27 | $31.19 | $43.78 | 5,600 | — | — |
| 2006-10-26 | $31.36 | $44.02 | 13,400 | — | — |
| 2006-10-25 | $30.37 | $42.63 | 3,400 | — | — |
| 2006-10-24 | $30.35 | $42.60 | 13,000 | — | — |
| 2006-10-23 | $31.07 | $43.61 | 9,700 | — | — |
| 2006-10-20 | $30.54 | $42.87 | 11,800 | — | — |
| 2006-10-19 | $30.43 | $42.71 | 21,200 | — | — |
| 2006-10-18 | $30.66 | $43.03 | 15,600 | — | — |
| 2006-10-17 | $30.50 | $42.81 | 30,700 | — | — |
| 2006-10-16 | $30.00 | $42.11 | 23,100 | — | — |
| 2006-10-13 | $29.66 | $41.63 | 25,700 | — | — |
| 2006-10-12 | $28.85 | $40.49 | 18,600 | — | — |
| 2006-10-11 | $27.91 | $39.17 | 10,000 | — | — |
| 2006-10-10 | $28.74 | $40.34 | 39,200 | — | — |
| 2006-10-09 | $28.50 | $40.00 | 13,000 | — | — |
| 2006-10-06 | $28.47 | $39.96 | 7,600 | — | — |
| 2006-10-05 | $28.34 | $39.78 | 26,900 | — | — |
| 2006-10-04 | $27.77 | $38.98 | 17,900 | — | — |
| 2006-10-03 | $26.98 | $37.87 | 35,700 | — | — |
| 2006-10-02 | $27.09 | $38.02 | 25,100 | — | — |
| 2006-09-29 | $28.10 | $39.44 | 54,900 | — | — |
| 2006-09-28 | $28.26 | $39.67 | 24,100 | — | — |
| 2006-09-27 | $28.50 | $39.79 | 13,300 | — | — |
| 2006-09-26 | $28.41 | $39.67 | 13,500 | — | — |
| 2006-09-25 | $28.13 | $39.27 | 9,900 | — | — |
| 2006-09-22 | $27.55 | $38.47 | 28,700 | — | — |
| 2006-09-21 | $28.23 | $39.41 | 7,600 | — | — |
| 2006-09-20 | $28.49 | $39.78 | 16,500 | — | — |
| 2006-09-19 | $27.90 | $38.95 | 20,300 | — | — |
| 2006-09-18 | $28.36 | $39.60 | 7,900 | — | — |
| 2006-09-15 | $28.59 | $39.92 | 51,400 | — | — |
| 2006-09-14 | $28.77 | $40.17 | 22,800 | — | — |
| 2006-09-13 | $28.66 | $40.01 | 14,700 | — | — |
| 2006-09-12 | $28.03 | $39.14 | 16,900 | — | — |
| 2006-09-11 | $26.81 | $37.43 | 19,200 | — | — |
| 2006-09-08 | $26.86 | $37.50 | 13,000 | — | — |
| 2006-09-07 | $26.83 | $37.46 | 8,800 | — | — |
| 2006-09-06 | $27.17 | $37.93 | 4,700 | — | — |
| 2006-09-05 | $27.95 | $39.02 | 14,100 | — | — |
| 2006-09-01 | $27.92 | $38.98 | 9,800 | — | — |
| 2006-08-31 | $27.87 | $38.91 | 17,000 | — | — |
| 2006-08-30 | $27.33 | $38.16 | 9,400 | — | — |
| 2006-08-29 | $27.28 | $38.09 | 18,400 | — | — |
| 2006-08-28 | $27.20 | $37.98 | 9,900 | — | — |
| 2006-08-25 | $26.75 | $37.35 | 11,200 | — | — |
| 2006-08-24 | $26.85 | $37.49 | 9,500 | — | — |
| 2006-08-23 | $26.66 | $37.22 | 10,300 | — | — |
| 2006-08-22 | $27.13 | $37.88 | 6,800 | — | — |
| 2006-08-21 | $27.25 | $38.05 | 29,300 | — | — |
| 2006-08-18 | $27.20 | $37.98 | 18,100 | — | — |
| 2006-08-17 | $27.25 | $38.05 | 18,100 | — | — |
| 2006-08-16 | $27.29 | $38.10 | 11,700 | — | — |
| 2006-08-15 | $27.41 | $38.27 | 14,700 | — | — |
| 2006-08-14 | $26.73 | $37.32 | 12,800 | — | — |
| 2006-08-11 | $26.25 | $36.65 | 20,000 | — | — |
| 2006-08-10 | $26.82 | $37.45 | 20,500 | — | — |
| 2006-08-09 | $26.60 | $37.14 | 33,400 | — | — |
| 2006-08-08 | $26.46 | $36.94 | 35,200 | — | — |
| 2006-08-07 | $27.54 | $38.45 | 38,800 | — | — |
| 2006-08-04 | $27.36 | $38.20 | 24,800 | — | — |
| 2006-08-03 | $27.42 | $38.28 | 28,700 | — | — |
| 2006-08-02 | $27.32 | $38.14 | 32,200 | — | — |
| 2006-08-01 | $26.93 | $37.60 | 39,500 | — | — |
| 2006-07-31 | $27.48 | $38.37 | 13,300 | — | — |
| 2006-07-28 | $27.99 | $39.08 | 93,600 | — | — |
| 2006-07-27 | $27.27 | $38.07 | 26,300 | — | — |
| 2006-07-26 | $27.63 | $38.58 | 54,000 | — | — |
| 2006-07-25 | $28.00 | $39.09 | 28,100 | — | — |
| 2006-07-24 | $28.30 | $39.51 | 21,100 | — | — |
| 2006-07-21 | $27.77 | $38.77 | 13,100 | — | — |
| 2006-07-20 | $28.71 | $40.08 | 28,300 | — | — |
| 2006-07-19 | $29.82 | $41.63 | 36,800 | — | — |
| 2006-07-18 | $28.78 | $40.18 | 22,200 | — | — |
| 2006-07-17 | $28.29 | $39.50 | 64,400 | — | — |
| 2006-07-14 | $27.71 | $38.69 | 21,800 | — | — |
| 2006-07-13 | $27.79 | $38.80 | 27,900 | — | — |
| 2006-07-12 | $28.92 | $40.38 | 13,100 | — | — |
| 2006-07-11 | $29.81 | $41.62 | 28,100 | — | — |
| 2006-07-10 | $29.64 | $41.38 | 11,900 | — | — |
| 2006-07-07 | $29.55 | $41.26 | 18,100 | — | — |
| 2006-07-06 | $30.08 | $42.00 | 6,500 | — | — |
| 2006-07-05 | $29.92 | $41.77 | 9,600 | — | — |
| 2006-07-03 | $30.43 | $42.49 | 18,100 | — | — |
| 2006-06-30 | $30.53 | $42.63 | 126,100 | — | — |
| 2006-06-29 | $29.91 | $41.76 | 57,100 | — | — |
| 2006-06-28 | $27.96 | $39.04 | 22,300 | — | — |
| 2006-06-27 | $28.02 | $38.91 | 17,200 | — | — |
| 2006-06-26 | $28.20 | $39.16 | 13,000 | — | — |
| 2006-06-23 | $27.34 | $37.97 | 68,600 | — | — |
| 2006-06-22 | $27.54 | $38.25 | 120,200 | — | — |
| 2006-06-21 | $26.78 | $37.19 | 31,100 | — | — |
| 2006-06-20 | $26.25 | $36.45 | 37,300 | — | — |
| 2006-06-19 | $26.03 | $36.15 | 38,300 | — | — |
| 2006-06-16 | $26.38 | $36.63 | 123,200 | — | — |
| 2006-06-15 | $26.75 | $37.15 | 18,200 | — | — |
| 2006-06-14 | $25.59 | $35.54 | 16,400 | — | — |
| 2006-06-13 | $25.24 | $35.05 | 9,100 | — | — |
| 2006-06-12 | $25.31 | $35.15 | 23,700 | — | — |
| 2006-06-09 | $26.05 | $36.18 | 7,500 | — | — |
| 2006-06-08 | $26.55 | $36.87 | 25,400 | — | — |
| 2006-06-07 | $26.29 | $36.51 | 7,600 | — | — |
| 2006-06-06 | $26.12 | $36.27 | 8,500 | — | — |
| 2006-06-05 | $26.35 | $36.59 | 21,800 | — | — |
| 2006-06-02 | $27.84 | $38.66 | 19,100 | — | — |
| 2006-06-01 | $27.49 | $38.18 | 22,500 | — | — |
| 2006-05-31 | $26.50 | $36.80 | 28,600 | — | — |
| 2006-05-30 | $26.28 | $36.50 | 10,400 | — | — |
| 2006-05-26 | $27.34 | $37.97 | 16,000 | — | — |
| 2006-05-25 | $26.76 | $37.16 | 15,200 | — | — |
| 2006-05-24 | $26.39 | $36.65 | 13,600 | — | — |
| 2006-05-23 | $26.77 | $37.18 | 5,700 | — | — |
| 2006-05-22 | $27.16 | $37.72 | 7,000 | — | — |
| 2006-05-19 | $27.04 | $37.55 | 38,500 | — | — |
| 2006-05-18 | $26.67 | $37.04 | 18,200 | — | — |
| 2006-05-17 | $26.47 | $36.76 | 10,700 | — | — |
| 2006-05-16 | $26.68 | $37.05 | 4,200 | — | — |
| 2006-05-15 | $26.65 | $37.01 | 8,400 | — | — |
| 2006-05-12 | $26.81 | $37.23 | 24,600 | — | — |
| 2006-05-11 | $26.93 | $37.40 | 14,800 | — | — |
| 2006-05-10 | $27.72 | $38.50 | 28,300 | — | — |
| 2006-05-09 | $27.59 | $38.31 | 7,500 | — | — |
| 2006-05-08 | $27.57 | $38.29 | 18,500 | — | — |
| 2006-05-05 | $27.97 | $38.84 | 10,800 | — | — |
| 2006-05-04 | $27.85 | $38.68 | 11,500 | — | — |
| 2006-05-03 | $28.00 | $38.88 | 3,200 | — | — |
| 2006-05-02 | $28.00 | $38.88 | 6,000 | — | — |
| 2006-05-01 | $27.90 | $38.75 | 16,600 | — | — |
| 2006-04-28 | $27.98 | $38.86 | 7,000 | — | — |
| 2006-04-27 | $27.85 | $38.68 | 19,900 | — | — |
| 2006-04-26 | $28.15 | $39.09 | 9,000 | — | — |
| 2006-04-25 | $27.90 | $38.75 | 23,400 | — | — |
| 2006-04-24 | $28.11 | $39.04 | 15,200 | — | — |
| 2006-04-21 | $28.55 | $39.65 | 13,100 | — | — |
| 2006-04-20 | $28.55 | $39.65 | 10,300 | — | — |
| 2006-04-19 | $28.66 | $39.80 | 42,200 | — | — |
| 2006-04-18 | $28.55 | $39.65 | 10,000 | — | — |
| 2006-04-17 | $27.83 | $38.65 | 26,500 | — | — |
| 2006-04-13 | $27.71 | $38.48 | 26,300 | — | — |
| 2006-04-12 | $26.95 | $37.43 | 6,500 | — | — |
| 2006-04-11 | $26.75 | $37.15 | 16,500 | — | — |
| 2006-04-10 | $27.41 | $38.06 | 12,600 | — | — |
| 2006-04-07 | $27.25 | $37.84 | 15,900 | — | — |
| 2006-04-06 | $27.65 | $38.40 | 6,000 | — | — |
| 2006-04-05 | $28.11 | $39.04 | 6,600 | — | — |
| 2006-04-04 | $28.51 | $39.59 | 9,200 | — | — |
| 2006-04-03 | $28.41 | $39.45 | 4,800 | — | — |
| 2006-03-31 | $28.88 | $40.11 | 17,400 | — | — |
| 2006-03-30 | $28.59 | $39.70 | 7,500 | — | — |
| 2006-03-29 | $28.51 | $39.59 | 28,300 | — | — |
| 2006-03-28 | $28.19 | $38.95 | 3,200 | — | — |
| 2006-03-27 | $28.28 | $39.08 | 9,900 | — | — |
| 2006-03-24 | $28.30 | $39.11 | 3,000 | — | — |
| 2006-03-23 | $28.02 | $38.72 | 3,200 | — | — |
| 2006-03-22 | $27.99 | $38.68 | 4,300 | — | — |
| 2006-03-21 | $28.00 | $38.69 | 15,900 | — | — |
| 2006-03-20 | $28.39 | $39.23 | 9,200 | — | — |
| 2006-03-17 | $28.66 | $39.60 | 69,900 | — | — |
| 2006-03-16 | $28.84 | $39.85 | 3,900 | — | — |
| 2006-03-15 | $28.35 | $39.17 | 7,800 | — | — |
| 2006-03-14 | $28.35 | $39.17 | 5,400 | — | — |
| 2006-03-13 | $28.26 | $39.05 | 6,200 | — | — |
| 2006-03-10 | $27.92 | $38.58 | 4,200 | — | — |
| 2006-03-09 | $27.65 | $38.21 | 17,500 | — | — |
| 2006-03-08 | $27.85 | $38.48 | 9,600 | — | — |
| 2006-03-07 | $27.57 | $38.10 | 7,200 | — | — |
| 2006-03-06 | $28.21 | $38.98 | 14,100 | — | — |
| 2006-03-03 | $28.69 | $39.64 | 5,600 | — | — |
| 2006-03-02 | $28.71 | $39.67 | 3,100 | — | — |
| 2006-03-01 | $28.71 | $39.67 | 11,900 | — | — |
| 2006-02-28 | $28.17 | $38.93 | 8,000 | — | — |
| 2006-02-27 | $28.38 | $39.22 | 4,600 | — | — |
| 2006-02-24 | $28.37 | $39.20 | 9,800 | — | — |
| 2006-02-23 | $28.14 | $38.88 | 2,700 | — | — |
| 2006-02-22 | $28.34 | $39.16 | 7,700 | — | — |
| 2006-02-21 | $27.84 | $38.47 | 9,900 | — | — |
| 2006-02-17 | $28.71 | $39.67 | 12,700 | — | — |
| 2006-02-16 | $29.02 | $40.10 | 16,400 | — | — |
| 2006-02-15 | $28.57 | $39.48 | 2,300 | — | — |
| 2006-02-14 | $28.74 | $39.71 | 13,000 | — | — |
| 2006-02-13 | $27.95 | $38.62 | 11,800 | — | — |
| 2006-02-10 | $28.20 | $38.97 | 30,400 | — | — |
| 2006-02-09 | $28.29 | $39.09 | 7,100 | — | — |
| 2006-02-08 | $28.02 | $38.72 | 4,200 | — | — |
| 2006-02-07 | $27.94 | $38.61 | 14,300 | — | — |
| 2006-02-06 | $28.07 | $38.79 | 11,100 | — | — |
| 2006-02-03 | $27.60 | $38.14 | 20,500 | — | — |
| 2006-02-02 | $28.15 | $38.90 | 26,000 | — | — |
| 2006-02-01 | $28.33 | $39.15 | 7,600 | — | — |
| 2006-01-31 | $28.55 | $39.45 | 10,000 | — | — |
| 2006-01-30 | $29.14 | $40.27 | 11,400 | — | — |
| 2006-01-27 | $29.77 | $41.14 | 16,700 | — | — |
| 2006-01-26 | $29.50 | $40.76 | 7,300 | — | — |
| 2006-01-25 | $29.45 | $40.69 | 10,000 | — | — |
| 2006-01-24 | $29.61 | $40.92 | 7,800 | — | — |
| 2006-01-23 | $29.84 | $41.23 | 3,000 | — | — |
| 2006-01-20 | $29.00 | $40.07 | 6,900 | — | — |
| 2006-01-19 | $29.48 | $40.74 | 11,500 | — | — |
| 2006-01-18 | $29.60 | $40.90 | 3,200 | — | — |
| 2006-01-17 | $29.20 | $40.35 | 13,200 | — | — |
| 2006-01-13 | $29.99 | $41.44 | 10,600 | — | — |
| 2006-01-12 | $28.94 | $39.99 | 10,700 | — | — |
| 2006-01-11 | $29.20 | $40.35 | 13,600 | — | — |
| 2006-01-10 | $29.53 | $40.81 | 3,800 | — | — |
| 2006-01-09 | $29.29 | $40.47 | 2,600 | — | — |
| 2006-01-06 | $28.86 | $39.88 | 10,400 | — | — |
| 2006-01-05 | $28.42 | $39.27 | 6,900 | — | — |
| 2006-01-04 | $28.15 | $38.90 | 19,900 | — | — |
| 2006-01-03 | $27.67 | $38.24 | 4,500 | — | — |