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
- 1989-06-02 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 | $31.61 | $38.50 | 206,400 | — | — |
| 2006-12-28 | $31.89 | $38.84 | 256,950 | — | — |
| 2006-12-27 | $31.73 | $38.65 | 157,350 | — | — |
| 2006-12-26 | $31.31 | $38.13 | 131,400 | — | — |
| 2006-12-22 | $30.97 | $37.72 | 238,650 | — | — |
| 2006-12-21 | $31.17 | $37.97 | 344,550 | — | — |
| 2006-12-20 | $31.37 | $38.21 | 142,800 | — | — |
| 2006-12-19 | $31.37 | $38.20 | 249,150 | — | — |
| 2006-12-18 | $31.36 | $38.19 | 229,500 | — | — |
| 2006-12-15 | $31.36 | $38.19 | 307,650 | — | — |
| 2006-12-14 | $31.29 | $38.11 | 324,450 | — | — |
| 2006-12-13 | $31.23 | $38.03 | 257,100 | — | — |
| 2006-12-12 | $31.13 | $37.92 | 279,300 | — | — |
| 2006-12-11 | $31.37 | $38.20 | 254,400 | — | — |
| 2006-12-08 | $31.91 | $38.87 | 144,600 | — | — |
| 2006-12-07 | $32.16 | $39.17 | 218,250 | — | — |
| 2006-12-06 | $31.91 | $38.86 | 107,400 | — | — |
| 2006-12-05 | $31.87 | $38.81 | 148,200 | — | — |
| 2006-12-04 | $31.71 | $38.63 | 443,250 | — | — |
| 2006-12-01 | $31.67 | $38.57 | 406,350 | — | — |
| 2006-11-30 | $31.97 | $38.93 | 629,400 | — | — |
| 2006-11-29 | $31.99 | $38.97 | 382,350 | — | — |
| 2006-11-28 | $32.28 | $39.32 | 1,460,850 | — | — |
| 2006-11-27 | $31.09 | $37.87 | 223,200 | — | — |
| 2006-11-24 | $32.32 | $39.36 | 267,750 | — | — |
| 2006-11-22 | $32.44 | $39.51 | 449,250 | — | — |
| 2006-11-21 | $31.87 | $38.81 | 172,350 | — | — |
| 2006-11-20 | $31.91 | $38.86 | 178,650 | — | — |
| 2006-11-17 | $31.75 | $38.67 | 130,200 | — | — |
| 2006-11-16 | $31.71 | $38.62 | 139,950 | — | — |
| 2006-11-15 | $31.86 | $38.80 | 131,100 | — | — |
| 2006-11-14 | $31.63 | $38.53 | 133,650 | — | — |
| 2006-11-13 | $31.47 | $38.32 | 151,950 | — | — |
| 2006-11-10 | $31.19 | $37.99 | 221,700 | — | — |
| 2006-11-09 | $31.03 | $37.80 | 285,450 | — | — |
| 2006-11-08 | $31.22 | $38.02 | 145,500 | — | — |
| 2006-11-07 | $30.97 | $37.72 | 456,600 | — | — |
| 2006-11-06 | $30.73 | $37.43 | 327,000 | — | — |
| 2006-11-03 | $30.64 | $37.32 | 280,200 | — | — |
| 2006-11-02 | $30.80 | $37.51 | 205,050 | — | — |
| 2006-11-01 | $31.23 | $38.03 | 222,000 | — | — |
| 2006-10-31 | $31.27 | $38.08 | 139,950 | — | — |
| 2006-10-30 | $31.38 | $38.22 | 221,850 | — | — |
| 2006-10-27 | $31.21 | $38.01 | 163,350 | — | — |
| 2006-10-26 | $31.49 | $38.35 | 310,200 | — | — |
| 2006-10-25 | $31.44 | $38.29 | 382,350 | — | — |
| 2006-10-24 | $31.41 | $38.26 | 391,650 | — | — |
| 2006-10-23 | $31.55 | $38.42 | 329,850 | — | — |
| 2006-10-20 | $31.55 | $38.42 | 331,350 | — | — |
| 2006-10-19 | $31.91 | $38.86 | 479,850 | — | — |
| 2006-10-18 | $31.95 | $38.91 | 159,300 | — | — |
| 2006-10-17 | $32.00 | $38.97 | 214,350 | — | — |
| 2006-10-16 | $32.27 | $39.31 | 319,350 | — | — |
| 2006-10-13 | $32.02 | $39.00 | 287,400 | — | — |
| 2006-10-12 | $31.60 | $38.49 | 231,300 | — | — |
| 2006-10-11 | $30.99 | $37.62 | 244,950 | — | — |
| 2006-10-10 | $30.90 | $37.51 | 201,900 | — | — |
| 2006-10-09 | $30.61 | $37.16 | 278,100 | — | — |
| 2006-10-06 | $30.24 | $36.71 | 241,200 | — | — |
| 2006-10-05 | $30.09 | $36.53 | 506,100 | — | — |
| 2006-10-04 | $29.37 | $35.65 | 234,750 | — | — |
| 2006-10-03 | $28.96 | $35.16 | 179,550 | — | — |
| 2006-10-02 | $28.96 | $35.16 | 205,800 | — | — |
| 2006-09-29 | $28.70 | $34.84 | 759,150 | — | — |
| 2006-09-28 | $28.91 | $35.10 | 417,000 | — | — |
| 2006-09-27 | $28.85 | $35.03 | 257,700 | — | — |
| 2006-09-26 | $28.55 | $34.66 | 201,150 | — | — |
| 2006-09-25 | $28.20 | $34.24 | 141,000 | — | — |
| 2006-09-22 | $27.93 | $33.91 | 260,250 | — | — |
| 2006-09-21 | $27.73 | $33.67 | 206,550 | — | — |
| 2006-09-20 | $28.28 | $34.33 | 124,350 | — | — |
| 2006-09-19 | $28.36 | $34.43 | 325,350 | — | — |
| 2006-09-18 | $27.98 | $33.97 | 355,200 | — | — |
| 2006-09-15 | $28.25 | $34.29 | 347,100 | — | — |
| 2006-09-14 | $28.38 | $34.45 | 674,400 | — | — |
| 2006-09-13 | $28.11 | $34.12 | 385,500 | — | — |
| 2006-09-12 | $27.58 | $33.48 | 333,450 | — | — |
| 2006-09-11 | $27.16 | $32.97 | 243,900 | — | — |
| 2006-09-08 | $27.45 | $33.33 | 205,050 | — | — |
| 2006-09-07 | $27.63 | $33.54 | 129,150 | — | — |
| 2006-09-06 | $27.79 | $33.74 | 195,600 | — | — |
| 2006-09-05 | $28.13 | $34.15 | 325,050 | — | — |
| 2006-09-01 | $28.03 | $34.03 | 222,900 | — | — |
| 2006-08-31 | $27.99 | $33.98 | 312,450 | — | — |
| 2006-08-30 | $27.83 | $33.78 | 439,200 | — | — |
| 2006-08-29 | $27.94 | $33.92 | 253,950 | — | — |
| 2006-08-28 | $28.19 | $34.23 | 86,700 | — | — |
| 2006-08-25 | $27.93 | $33.90 | 70,350 | — | — |
| 2006-08-24 | $28.05 | $34.05 | 228,900 | — | — |
| 2006-08-23 | $28.12 | $34.14 | 117,450 | — | — |
| 2006-08-22 | $28.37 | $34.45 | 187,650 | — | — |
| 2006-08-21 | $28.55 | $34.66 | 95,400 | — | — |
| 2006-08-18 | $28.80 | $34.96 | 194,400 | — | — |
| 2006-08-17 | $29.22 | $35.47 | 139,350 | — | — |
| 2006-08-16 | $28.93 | $35.13 | 450,600 | — | — |
| 2006-08-15 | $28.47 | $34.56 | 174,000 | — | — |
| 2006-08-14 | $28.00 | $33.99 | 157,200 | — | — |
| 2006-08-11 | $27.99 | $33.98 | 280,050 | — | — |
| 2006-08-10 | $28.13 | $34.15 | 380,550 | — | — |
| 2006-08-09 | $28.17 | $34.19 | 210,900 | — | — |
| 2006-08-08 | $28.73 | $34.87 | 198,300 | — | — |
| 2006-08-07 | $29.07 | $35.29 | 373,050 | — | — |
| 2006-08-04 | $29.29 | $35.56 | 257,100 | — | — |
| 2006-08-03 | $29.62 | $35.96 | 247,800 | — | — |
| 2006-08-02 | $29.39 | $35.68 | 467,850 | — | — |
| 2006-08-01 | $28.94 | $35.13 | 248,700 | — | — |
| 2006-07-31 | $28.97 | $35.17 | 176,550 | — | — |
| 2006-07-28 | $28.88 | $35.06 | 201,450 | — | — |
| 2006-07-27 | $28.48 | $34.58 | 435,150 | — | — |
| 2006-07-26 | $28.53 | $34.64 | 505,050 | — | — |
| 2006-07-25 | $28.49 | $34.59 | 330,000 | — | — |
| 2006-07-24 | $27.89 | $33.86 | 591,900 | — | — |
| 2006-07-21 | $27.35 | $33.20 | 873,750 | — | — |
| 2006-07-20 | $27.35 | $33.21 | 3,261,900 | — | — |
| 2006-07-19 | $29.62 | $35.96 | 337,200 | — | — |
| 2006-07-18 | $28.57 | $34.68 | 342,150 | — | — |
| 2006-07-17 | $28.50 | $34.60 | 264,150 | — | — |
| 2006-07-14 | $28.70 | $34.84 | 596,100 | — | — |
| 2006-07-13 | $29.71 | $36.06 | 310,650 | — | — |
| 2006-07-12 | $30.46 | $36.86 | 440,400 | — | — |
| 2006-07-11 | $30.40 | $36.78 | 236,100 | — | — |
| 2006-07-10 | $30.53 | $36.94 | 262,800 | — | — |
| 2006-07-07 | $30.77 | $37.23 | 124,650 | — | — |
| 2006-07-06 | $31.37 | $37.96 | 220,950 | — | — |
| 2006-07-05 | $31.09 | $37.62 | 264,750 | — | — |
| 2006-07-03 | $31.59 | $38.23 | 85,650 | — | — |
| 2006-06-30 | $31.47 | $38.08 | 440,100 | — | — |
| 2006-06-29 | $31.12 | $37.66 | 372,300 | — | — |
| 2006-06-28 | $29.93 | $36.21 | 258,600 | — | — |
| 2006-06-27 | $29.67 | $35.90 | 437,850 | — | — |
| 2006-06-26 | $30.09 | $36.41 | 253,650 | — | — |
| 2006-06-23 | $29.89 | $36.17 | 252,300 | — | — |
| 2006-06-22 | $29.82 | $36.08 | 737,100 | — | — |
| 2006-06-21 | $29.77 | $36.03 | 690,150 | — | — |
| 2006-06-20 | $29.19 | $35.32 | 990,300 | — | — |
| 2006-06-19 | $29.68 | $35.91 | 317,850 | — | — |
| 2006-06-16 | $30.01 | $36.31 | 387,300 | — | — |
| 2006-06-15 | $30.13 | $36.46 | 1,043,400 | — | — |
| 2006-06-14 | $30.00 | $36.30 | 783,600 | — | — |
| 2006-06-13 | $30.17 | $36.50 | 339,750 | — | — |
| 2006-06-12 | $30.41 | $36.80 | 485,100 | — | — |
| 2006-06-09 | $30.67 | $37.11 | 245,700 | — | — |
| 2006-06-08 | $30.75 | $37.20 | 633,300 | — | — |
| 2006-06-07 | $30.72 | $37.17 | 751,050 | — | — |
| 2006-06-06 | $31.14 | $37.68 | 959,250 | — | — |
| 2006-06-05 | $32.21 | $38.98 | 300,750 | — | — |
| 2006-06-02 | $32.96 | $39.88 | 478,950 | — | — |
| 2006-06-01 | $32.67 | $39.53 | 346,050 | — | — |
| 2006-05-31 | $32.23 | $39.00 | 387,900 | — | — |
| 2006-05-30 | $32.12 | $38.87 | 148,200 | — | — |
| 2006-05-26 | $32.95 | $39.87 | 138,900 | — | — |
| 2006-05-25 | $32.77 | $39.66 | 448,950 | — | — |
| 2006-05-24 | $32.91 | $39.83 | 375,750 | — | — |
| 2006-05-23 | $32.97 | $39.89 | 306,000 | — | — |
| 2006-05-22 | $33.19 | $40.16 | 408,750 | — | — |
| 2006-05-19 | $33.13 | $40.08 | 282,750 | — | — |
| 2006-05-18 | $32.96 | $39.88 | 254,400 | — | — |
| 2006-05-17 | $33.30 | $40.29 | 317,250 | — | — |
| 2006-05-16 | $33.82 | $40.92 | 262,050 | — | — |
| 2006-05-15 | $33.82 | $40.92 | 403,800 | — | — |
| 2006-05-12 | $33.99 | $41.12 | 210,750 | — | — |
| 2006-05-11 | $34.34 | $41.55 | 135,450 | — | — |
| 2006-05-10 | $35.09 | $42.46 | 134,850 | — | — |
| 2006-05-09 | $35.43 | $42.87 | 177,150 | — | — |
| 2006-05-08 | $35.41 | $42.84 | 190,500 | — | — |
| 2006-05-05 | $35.40 | $42.84 | 203,400 | — | — |
| 2006-05-04 | $35.23 | $42.63 | 188,850 | — | — |
| 2006-05-03 | $34.87 | $42.19 | 246,600 | — | — |
| 2006-05-02 | $34.63 | $41.90 | 209,700 | — | — |
| 2006-05-01 | $34.67 | $41.95 | 551,850 | — | — |
| 2006-04-28 | $33.87 | $40.98 | 280,350 | — | — |
| 2006-04-27 | $33.87 | $40.98 | 232,050 | — | — |
| 2006-04-26 | $34.31 | $41.51 | 370,800 | — | — |
| 2006-04-25 | $34.29 | $41.49 | 301,350 | — | — |
| 2006-04-24 | $34.18 | $41.36 | 423,450 | — | — |
| 2006-04-21 | $34.81 | $42.13 | 386,400 | — | — |
| 2006-04-20 | $34.77 | $42.07 | 628,650 | — | — |
| 2006-04-19 | $34.33 | $41.54 | 375,150 | — | — |
| 2006-04-18 | $34.19 | $41.37 | 1,062,300 | — | — |
| 2006-04-17 | $33.17 | $40.13 | 1,047,000 | — | — |
| 2006-04-13 | $33.14 | $40.10 | 200,550 | — | — |
| 2006-04-12 | $33.13 | $40.09 | 401,400 | — | — |
| 2006-04-11 | $32.83 | $39.73 | 241,200 | — | — |
| 2006-04-10 | $33.23 | $40.09 | 246,750 | — | — |
| 2006-04-07 | $33.53 | $40.45 | 391,350 | — | — |
| 2006-04-06 | $33.90 | $40.90 | 324,750 | — | — |
| 2006-04-05 | $34.63 | $41.77 | 448,650 | — | — |
| 2006-04-04 | $34.67 | $41.82 | 346,050 | — | — |
| 2006-04-03 | $34.18 | $41.23 | 515,850 | — | — |
| 2006-03-31 | $34.78 | $41.96 | 223,500 | — | — |
| 2006-03-30 | $34.67 | $41.83 | 422,550 | — | — |
| 2006-03-29 | $35.07 | $42.30 | 747,000 | — | — |
| 2006-03-28 | $34.63 | $41.78 | 805,200 | — | — |
| 2006-03-27 | $33.49 | $40.41 | 295,800 | — | — |
| 2006-03-24 | $33.91 | $40.90 | 781,800 | — | — |
| 2006-03-23 | $34.90 | $42.10 | 907,200 | — | — |
| 2006-03-22 | $34.07 | $41.10 | 1,032,300 | — | — |
| 2006-03-21 | $32.11 | $38.73 | 180,750 | — | — |
| 2006-03-20 | $32.56 | $39.28 | 201,900 | — | — |
| 2006-03-17 | $32.35 | $39.03 | 204,150 | — | — |
| 2006-03-16 | $32.40 | $39.09 | 209,550 | — | — |
| 2006-03-15 | $32.15 | $38.78 | 162,300 | — | — |
| 2006-03-14 | $32.01 | $38.61 | 190,650 | — | — |
| 2006-03-13 | $31.50 | $38.00 | 125,700 | — | — |
| 2006-03-10 | $31.35 | $37.82 | 279,300 | — | — |
| 2006-03-09 | $31.33 | $37.79 | 219,000 | — | — |
| 2006-03-08 | $31.38 | $37.86 | 547,200 | — | — |
| 2006-03-07 | $31.49 | $37.99 | 313,800 | — | — |
| 2006-03-06 | $31.45 | $37.94 | 192,600 | — | — |
| 2006-03-03 | $31.60 | $38.12 | 283,350 | — | — |
| 2006-03-02 | $31.43 | $37.91 | 164,400 | — | — |
| 2006-03-01 | $31.51 | $38.01 | 283,500 | — | — |
| 2006-02-28 | $31.50 | $38.00 | 432,150 | — | — |
| 2006-02-27 | $31.91 | $38.49 | 203,400 | — | — |
| 2006-02-24 | $31.71 | $38.25 | 207,150 | — | — |
| 2006-02-23 | $31.83 | $38.40 | 555,000 | — | — |
| 2006-02-22 | $30.83 | $37.20 | 552,000 | — | — |
| 2006-02-21 | $30.79 | $37.15 | 258,750 | — | — |
| 2006-02-17 | $31.67 | $38.20 | 413,550 | — | — |
| 2006-02-16 | $31.32 | $37.78 | 250,200 | — | — |
| 2006-02-15 | $31.11 | $37.53 | 260,850 | — | — |
| 2006-02-14 | $30.28 | $36.53 | 241,650 | — | — |
| 2006-02-13 | $29.77 | $35.92 | 208,050 | — | — |
| 2006-02-10 | $30.61 | $36.93 | 286,800 | — | — |
| 2006-02-09 | $29.81 | $35.96 | 198,000 | — | — |
| 2006-02-08 | $29.80 | $35.95 | 147,000 | — | — |
| 2006-02-07 | $29.83 | $35.98 | 309,750 | — | — |
| 2006-02-06 | $30.32 | $36.58 | 147,900 | — | — |
| 2006-02-03 | $30.41 | $36.68 | 119,400 | — | — |
| 2006-02-02 | $30.52 | $36.82 | 329,400 | — | — |
| 2006-02-01 | $30.67 | $37.00 | 274,200 | — | — |
| 2006-01-31 | $30.67 | $37.00 | 409,200 | — | — |
| 2006-01-30 | $30.65 | $36.98 | 361,950 | — | — |
| 2006-01-27 | $30.33 | $36.59 | 662,700 | — | — |
| 2006-01-26 | $29.72 | $35.85 | 609,750 | — | — |
| 2006-01-25 | $29.00 | $34.99 | 287,550 | — | — |
| 2006-01-24 | $29.35 | $35.41 | 328,050 | — | — |
| 2006-01-23 | $28.11 | $33.91 | 282,900 | — | — |
| 2006-01-20 | $28.16 | $33.97 | 356,850 | — | — |
| 2006-01-19 | $28.37 | $34.22 | 183,750 | — | — |
| 2006-01-18 | $28.07 | $33.87 | 401,100 | — | — |
| 2006-01-17 | $27.76 | $33.49 | 293,400 | — | — |
| 2006-01-13 | $27.80 | $33.54 | 188,250 | — | — |
| 2006-01-12 | $28.07 | $33.86 | 134,850 | — | — |
| 2006-01-11 | $28.38 | $34.24 | 146,700 | — | — |
| 2006-01-10 | $28.83 | $34.69 | 243,900 | — | — |
| 2006-01-09 | $28.93 | $34.81 | 204,750 | — | — |
| 2006-01-06 | $28.27 | $34.01 | 177,000 | — | — |
| 2006-01-05 | $28.11 | $33.81 | 225,450 | — | — |
| 2006-01-04 | $27.89 | $33.56 | 657,450 | — | — |
| 2006-01-03 | $27.61 | $33.21 | 307,650 | — | — |