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
- 1995-08-30 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 | $28.10 | $33.81 | 117,480 | — | — |
| 2006-12-28 | $28.85 | $34.70 | 41,800 | — | — |
| 2006-12-27 | $28.97 | $34.86 | 56,760 | — | — |
| 2006-12-26 | $28.25 | $33.99 | 66,330 | — | — |
| 2006-12-22 | $27.74 | $33.37 | 36,960 | — | — |
| 2006-12-21 | $27.92 | $33.59 | 60,170 | — | — |
| 2006-12-20 | $27.80 | $33.45 | 35,640 | — | — |
| 2006-12-19 | $27.66 | $33.28 | 66,220 | — | — |
| 2006-12-18 | $27.79 | $33.43 | 54,450 | — | — |
| 2006-12-15 | $28.24 | $33.97 | 211,090 | — | — |
| 2006-12-14 | $28.11 | $33.82 | 92,840 | — | — |
| 2006-12-13 | $27.97 | $33.65 | 26,620 | — | — |
| 2006-12-12 | $27.77 | $33.41 | 39,820 | — | — |
| 2006-12-11 | $27.71 | $33.34 | 95,700 | — | — |
| 2006-12-08 | $27.35 | $32.90 | 55,000 | — | — |
| 2006-12-07 | $27.47 | $33.05 | 75,240 | — | — |
| 2006-12-06 | $27.75 | $33.38 | 74,140 | — | — |
| 2006-12-05 | $27.99 | $33.68 | 82,610 | — | — |
| 2006-12-04 | $28.04 | $33.73 | 113,630 | — | — |
| 2006-12-01 | $27.79 | $33.43 | 106,150 | — | — |
| 2006-11-30 | $28.05 | $33.75 | 112,530 | — | — |
| 2006-11-29 | $28.35 | $34.10 | 89,430 | — | — |
| 2006-11-28 | $27.85 | $33.51 | 92,400 | — | — |
| 2006-11-27 | $27.46 | $33.04 | 147,400 | — | — |
| 2006-11-24 | $28.14 | $33.85 | 18,480 | — | — |
| 2006-11-22 | $28.26 | $34.00 | 45,540 | — | — |
| 2006-11-21 | $28.55 | $34.34 | 66,550 | — | — |
| 2006-11-20 | $28.57 | $34.38 | 50,820 | — | — |
| 2006-11-17 | $28.55 | $34.35 | 105,710 | — | — |
| 2006-11-16 | $28.18 | $33.91 | 81,730 | — | — |
| 2006-11-15 | $28.16 | $33.88 | 139,260 | — | — |
| 2006-11-14 | $27.95 | $33.62 | 102,410 | — | — |
| 2006-11-13 | $27.32 | $32.87 | 69,410 | — | — |
| 2006-11-10 | $27.32 | $32.87 | 74,690 | — | — |
| 2006-11-09 | $26.87 | $32.33 | 71,500 | — | — |
| 2006-11-08 | $27.41 | $32.98 | 123,970 | — | — |
| 2006-11-07 | $27.30 | $32.84 | 97,240 | — | — |
| 2006-11-06 | $27.81 | $33.46 | 90,420 | — | — |
| 2006-11-03 | $27.13 | $32.64 | 54,890 | — | — |
| 2006-11-02 | $26.59 | $31.99 | 110,660 | — | — |
| 2006-11-01 | $27.01 | $32.49 | 82,280 | — | — |
| 2006-10-31 | $27.89 | $33.56 | 65,340 | — | — |
| 2006-10-30 | $28.13 | $33.84 | 62,040 | — | — |
| 2006-10-27 | $27.83 | $33.48 | 50,710 | — | — |
| 2006-10-26 | $28.18 | $33.91 | 75,130 | — | — |
| 2006-10-25 | $27.91 | $33.58 | 47,740 | — | — |
| 2006-10-24 | $27.71 | $33.34 | 48,840 | — | — |
| 2006-10-23 | $28.07 | $33.77 | 71,940 | — | — |
| 2006-10-20 | $27.78 | $33.42 | 62,260 | — | — |
| 2006-10-19 | $27.97 | $33.65 | 103,400 | — | — |
| 2006-10-18 | $27.76 | $33.40 | 73,260 | — | — |
| 2006-10-17 | $27.72 | $33.35 | 80,960 | — | — |
| 2006-10-16 | $27.86 | $33.52 | 74,250 | — | — |
| 2006-10-13 | $27.55 | $33.15 | 105,930 | — | — |
| 2006-10-12 | $27.35 | $32.90 | 102,740 | — | — |
| 2006-10-11 | $27.13 | $32.25 | 88,880 | — | — |
| 2006-10-10 | $27.17 | $32.31 | 50,380 | — | — |
| 2006-10-09 | $27.23 | $32.37 | 49,830 | — | — |
| 2006-10-06 | $27.21 | $32.35 | 43,010 | — | — |
| 2006-10-05 | $27.45 | $32.63 | 72,050 | — | — |
| 2006-10-04 | $27.02 | $32.12 | 98,560 | — | — |
| 2006-10-03 | $26.59 | $31.62 | 44,880 | — | — |
| 2006-10-02 | $26.55 | $31.56 | 85,140 | — | — |
| 2006-09-29 | $26.98 | $32.08 | 78,430 | — | — |
| 2006-09-28 | $27.43 | $32.61 | 119,130 | — | — |
| 2006-09-27 | $27.48 | $32.68 | 70,510 | — | — |
| 2006-09-26 | $27.27 | $32.43 | 80,740 | — | — |
| 2006-09-25 | $26.96 | $32.06 | 74,030 | — | — |
| 2006-09-22 | $26.51 | $31.52 | 58,740 | — | — |
| 2006-09-21 | $26.80 | $31.86 | 54,670 | — | — |
| 2006-09-20 | $26.95 | $32.05 | 80,520 | — | — |
| 2006-09-19 | $26.68 | $31.72 | 64,350 | — | — |
| 2006-09-18 | $26.86 | $31.94 | 60,390 | — | — |
| 2006-09-15 | $26.91 | $31.99 | 311,740 | — | — |
| 2006-09-14 | $26.70 | $31.75 | 62,260 | — | — |
| 2006-09-13 | $26.73 | $31.78 | 50,380 | — | — |
| 2006-09-12 | $26.45 | $31.45 | 67,870 | — | — |
| 2006-09-11 | $25.81 | $30.69 | 47,080 | — | — |
| 2006-09-08 | $25.55 | $30.37 | 55,990 | — | — |
| 2006-09-07 | $25.65 | $30.50 | 71,060 | — | — |
| 2006-09-06 | $25.86 | $30.75 | 79,860 | — | — |
| 2006-09-05 | $26.12 | $31.05 | 61,930 | — | — |
| 2006-09-01 | $25.93 | $30.83 | 49,280 | — | — |
| 2006-08-31 | $25.92 | $30.82 | 201,850 | — | — |
| 2006-08-30 | $25.65 | $30.50 | 65,560 | — | — |
| 2006-08-29 | $25.45 | $30.26 | 116,050 | — | — |
| 2006-08-28 | $25.41 | $30.21 | 100,650 | — | — |
| 2006-08-25 | $25.39 | $30.19 | 52,800 | — | — |
| 2006-08-24 | $25.31 | $30.09 | 51,590 | — | — |
| 2006-08-23 | $25.18 | $29.94 | 91,190 | — | — |
| 2006-08-22 | $25.36 | $30.16 | 36,850 | — | — |
| 2006-08-21 | $25.47 | $30.29 | 54,340 | — | — |
| 2006-08-18 | $25.90 | $30.79 | 65,230 | — | — |
| 2006-08-17 | $25.87 | $30.76 | 53,680 | — | — |
| 2006-08-16 | $25.91 | $30.81 | 48,290 | — | — |
| 2006-08-15 | $25.86 | $30.75 | 99,330 | — | — |
| 2006-08-14 | $25.64 | $30.48 | 146,410 | — | — |
| 2006-08-11 | $25.22 | $29.98 | 59,400 | — | — |
| 2006-08-10 | $25.30 | $30.08 | 74,470 | — | — |
| 2006-08-09 | $25.02 | $29.75 | 105,160 | — | — |
| 2006-08-08 | $25.04 | $29.77 | 90,750 | — | — |
| 2006-08-07 | $25.40 | $30.20 | 60,830 | — | — |
| 2006-08-04 | $25.66 | $30.51 | 90,970 | — | — |
| 2006-08-03 | $26.01 | $30.92 | 147,400 | — | — |
| 2006-08-02 | $25.55 | $30.38 | 53,240 | — | — |
| 2006-08-01 | $25.68 | $30.53 | 65,450 | — | — |
| 2006-07-31 | $26.34 | $31.31 | 94,160 | — | — |
| 2006-07-28 | $26.41 | $31.40 | 92,510 | — | — |
| 2006-07-27 | $25.84 | $30.72 | 44,880 | — | — |
| 2006-07-26 | $26.05 | $30.98 | 63,140 | — | — |
| 2006-07-25 | $26.22 | $31.17 | 90,530 | — | — |
| 2006-07-24 | $26.15 | $31.09 | 105,380 | — | — |
| 2006-07-21 | $25.46 | $30.28 | 165,440 | — | — |
| 2006-07-20 | $25.95 | $30.86 | 108,680 | — | — |
| 2006-07-19 | $26.25 | $31.22 | 140,800 | — | — |
| 2006-07-18 | $25.61 | $30.45 | 113,960 | — | — |
| 2006-07-17 | $25.25 | $30.03 | 104,170 | — | — |
| 2006-07-14 | $25.30 | $30.08 | 126,940 | — | — |
| 2006-07-13 | $25.67 | $30.52 | 183,920 | — | — |
| 2006-07-12 | $26.01 | $30.92 | 105,160 | — | — |
| 2006-07-11 | $26.56 | $31.58 | 132,330 | — | — |
| 2006-07-10 | $26.39 | $31.38 | 147,400 | — | — |
| 2006-07-07 | $26.27 | $31.24 | 162,030 | — | — |
| 2006-07-06 | $26.65 | $31.69 | 257,840 | — | — |
| 2006-07-05 | $26.38 | $31.37 | 318,450 | — | — |
| 2006-07-03 | $26.93 | $32.02 | 361,020 | — | — |
| 2006-06-30 | $24.98 | $29.70 | 4,811,400 | — | — |
| 2006-06-29 | $26.85 | $31.93 | 146,080 | — | — |
| 2006-06-28 | $26.64 | $31.67 | 37,510 | — | — |
| 2006-06-27 | $26.45 | $31.45 | 97,460 | — | — |
| 2006-06-26 | $26.39 | $31.38 | 56,870 | — | — |
| 2006-06-23 | $26.12 | $31.05 | 63,360 | — | — |
| 2006-06-22 | $26.81 | $31.88 | 154,330 | — | — |
| 2006-06-21 | $26.76 | $31.82 | 88,770 | — | — |
| 2006-06-20 | $27.38 | $32.56 | 147,400 | — | — |
| 2006-06-19 | $26.74 | $31.79 | 70,180 | — | — |
| 2006-06-16 | $27.25 | $32.40 | 60,170 | — | — |
| 2006-06-15 | $27.31 | $32.47 | 73,260 | — | — |
| 2006-06-14 | $26.97 | $32.07 | 71,060 | — | — |
| 2006-06-13 | $27.21 | $32.35 | 97,900 | — | — |
| 2006-06-12 | $27.37 | $32.55 | 160,270 | — | — |
| 2006-06-09 | $26.89 | $31.97 | 47,300 | — | — |
| 2006-06-08 | $26.94 | $32.03 | 142,780 | — | — |
| 2006-06-07 | $26.21 | $31.16 | 145,200 | — | — |
| 2006-06-06 | $25.97 | $30.88 | 78,870 | — | — |
| 2006-06-05 | $25.90 | $30.79 | 85,800 | — | — |
| 2006-06-02 | $25.95 | $30.86 | 104,280 | — | — |
| 2006-06-01 | $25.90 | $30.79 | 190,300 | — | — |
| 2006-05-31 | $25.91 | $30.81 | 128,480 | — | — |
| 2006-05-30 | $25.87 | $30.76 | 54,670 | — | — |
| 2006-05-26 | $25.90 | $30.79 | 56,210 | — | — |
| 2006-05-25 | $25.91 | $30.81 | 43,340 | — | — |
| 2006-05-24 | $25.88 | $30.77 | 73,370 | — | — |
| 2006-05-23 | $25.87 | $30.76 | 134,310 | — | — |
| 2006-05-22 | $25.91 | $30.81 | 79,310 | — | — |
| 2006-05-19 | $25.91 | $30.81 | 50,050 | — | — |
| 2006-05-18 | $25.83 | $30.71 | 37,620 | — | — |
| 2006-05-17 | $25.95 | $30.85 | 57,310 | — | — |
| 2006-05-16 | $25.92 | $30.82 | 37,510 | — | — |
| 2006-05-15 | $25.79 | $30.66 | 48,950 | — | — |
| 2006-05-12 | $25.76 | $30.63 | 61,160 | — | — |
| 2006-05-11 | $25.77 | $30.64 | 65,450 | — | — |
| 2006-05-10 | $25.95 | $30.85 | 30,470 | — | — |
| 2006-05-09 | $25.92 | $30.82 | 52,580 | — | — |
| 2006-05-08 | $25.95 | $30.85 | 20,020 | — | — |
| 2006-05-05 | $26.09 | $31.02 | 49,170 | — | — |
| 2006-05-04 | $25.65 | $30.49 | 96,470 | — | — |
| 2006-05-03 | $25.82 | $30.70 | 49,830 | — | — |
| 2006-05-02 | $26.05 | $30.97 | 46,530 | — | — |
| 2006-05-01 | $26.00 | $30.91 | 75,790 | — | — |
| 2006-04-28 | $26.01 | $30.92 | 48,620 | — | — |
| 2006-04-27 | $26.05 | $30.98 | 28,270 | — | — |
| 2006-04-26 | $25.91 | $30.81 | 47,960 | — | — |
| 2006-04-25 | $25.84 | $30.72 | 69,960 | — | — |
| 2006-04-24 | $25.77 | $30.64 | 33,110 | — | — |
| 2006-04-21 | $25.87 | $30.76 | 47,740 | — | — |
| 2006-04-20 | $25.72 | $30.58 | 27,610 | — | — |
| 2006-04-19 | $25.80 | $30.68 | 60,610 | — | — |
| 2006-04-18 | $25.68 | $30.53 | 64,130 | — | — |
| 2006-04-17 | $25.78 | $30.65 | 93,720 | — | — |
| 2006-04-13 | $26.00 | $30.91 | 68,970 | — | — |
| 2006-04-12 | $25.71 | $30.57 | 42,240 | — | — |
| 2006-04-11 | $25.91 | $30.43 | 90,090 | — | — |
| 2006-04-10 | $25.94 | $30.46 | 40,040 | — | — |
| 2006-04-07 | $26.09 | $30.64 | 47,190 | — | — |
| 2006-04-06 | $26.13 | $30.68 | 39,490 | — | — |
| 2006-04-05 | $26.17 | $30.74 | 42,570 | — | — |
| 2006-04-04 | $26.18 | $30.75 | 62,040 | — | — |
| 2006-04-03 | $26.18 | $30.75 | 30,360 | — | — |
| 2006-03-31 | $26.12 | $30.67 | 51,260 | — | — |
| 2006-03-30 | $25.95 | $30.48 | 46,860 | — | — |
| 2006-03-29 | $26.03 | $30.57 | 223,630 | — | — |
| 2006-03-28 | $26.05 | $30.59 | 55,220 | — | — |
| 2006-03-27 | $26.03 | $30.57 | 36,520 | — | — |
| 2006-03-24 | $26.05 | $30.59 | 24,200 | — | — |
| 2006-03-23 | $25.98 | $30.51 | 30,910 | — | — |
| 2006-03-22 | $25.98 | $30.51 | 25,300 | — | — |
| 2006-03-21 | $25.96 | $30.49 | 42,680 | — | — |
| 2006-03-20 | $26.00 | $30.53 | 83,820 | — | — |
| 2006-03-17 | $25.90 | $30.42 | 90,640 | — | — |
| 2006-03-16 | $26.14 | $30.69 | 109,670 | — | — |
| 2006-03-15 | $26.41 | $31.01 | 22,330 | — | — |
| 2006-03-14 | $26.36 | $30.96 | 105,270 | — | — |
| 2006-03-13 | $26.25 | $30.82 | 29,920 | — | — |
| 2006-03-10 | $26.32 | $30.91 | 44,990 | — | — |
| 2006-03-09 | $26.16 | $30.73 | 22,770 | — | — |
| 2006-03-08 | $26.37 | $30.97 | 21,120 | — | — |
| 2006-03-07 | $26.40 | $31.00 | 25,190 | — | — |
| 2006-03-06 | $26.34 | $30.93 | 81,840 | — | — |
| 2006-03-03 | $26.37 | $30.97 | 16,610 | — | — |
| 2006-03-02 | $26.50 | $31.12 | 37,070 | — | — |
| 2006-03-01 | $26.31 | $30.90 | 35,860 | — | — |
| 2006-02-28 | $26.30 | $30.89 | 29,150 | — | — |
| 2006-02-27 | $26.18 | $30.75 | 43,780 | — | — |
| 2006-02-24 | $26.15 | $30.72 | 18,370 | — | — |
| 2006-02-23 | $26.18 | $30.75 | 12,210 | — | — |
| 2006-02-22 | $26.20 | $30.77 | 86,020 | — | — |
| 2006-02-21 | $26.29 | $30.88 | 16,500 | — | — |
| 2006-02-17 | $26.26 | $30.84 | 44,220 | — | — |
| 2006-02-16 | $26.44 | $31.05 | 21,890 | — | — |
| 2006-02-15 | $26.43 | $31.04 | 19,690 | — | — |
| 2006-02-14 | $26.36 | $30.96 | 46,530 | — | — |
| 2006-02-13 | $26.19 | $30.76 | 30,030 | — | — |
| 2006-02-10 | $26.33 | $30.92 | 21,010 | — | — |
| 2006-02-09 | $26.36 | $30.96 | 84,260 | — | — |
| 2006-02-08 | $26.54 | $31.16 | 22,220 | — | — |
| 2006-02-07 | $26.46 | $31.08 | 61,490 | — | — |
| 2006-02-06 | $26.46 | $31.08 | 36,080 | — | — |
| 2006-02-03 | $26.64 | $31.28 | 25,190 | — | — |
| 2006-02-02 | $26.50 | $31.12 | 29,040 | — | — |
| 2006-02-01 | $26.63 | $31.27 | 20,900 | — | — |
| 2006-01-31 | $26.59 | $31.23 | 66,000 | — | — |
| 2006-01-30 | $26.54 | $31.16 | 20,680 | — | — |
| 2006-01-27 | $26.64 | $31.28 | 26,290 | — | — |
| 2006-01-26 | $26.45 | $31.07 | 21,450 | — | — |
| 2006-01-25 | $26.59 | $31.23 | 43,890 | — | — |
| 2006-01-24 | $26.66 | $31.31 | 35,640 | — | — |
| 2006-01-23 | $26.56 | $31.20 | 44,990 | — | — |
| 2006-01-20 | $26.60 | $31.24 | 38,280 | — | — |
| 2006-01-19 | $26.65 | $31.30 | 42,680 | — | — |
| 2006-01-18 | $26.57 | $31.21 | 12,540 | — | — |
| 2006-01-17 | $26.57 | $31.21 | 107,910 | — | — |
| 2006-01-13 | $26.60 | $31.24 | 33,660 | — | — |
| 2006-01-12 | $26.72 | $31.38 | 19,030 | — | — |
| 2006-01-11 | $26.93 | $31.62 | 35,090 | — | — |
| 2006-01-10 | $26.99 | $31.70 | 34,650 | — | — |
| 2006-01-09 | $26.98 | $31.69 | 44,660 | — | — |
| 2006-01-06 | $26.89 | $31.58 | 33,770 | — | — |
| 2006-01-05 | $26.84 | $31.52 | 43,670 | — | — |
| 2006-01-04 | $26.85 | $31.53 | 82,170 | — | — |
| 2006-01-03 | $26.59 | $31.23 | 233,420 | — | — |