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
- 2003-07-03 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 | $29.93 | $29.93 | 158,184 | — | — |
| 2006-12-28 | $30.19 | $30.19 | 248,960 | — | — |
| 2006-12-27 | $30.19 | $30.19 | 297,876 | — | — |
| 2006-12-26 | $29.75 | $29.75 | 119,999 | — | — |
| 2006-12-22 | $29.62 | $29.62 | 154,848 | — | — |
| 2006-12-21 | $29.93 | $29.93 | 276,027 | — | — |
| 2006-12-20 | $29.66 | $29.66 | 289,300 | — | — |
| 2006-12-19 | $29.31 | $29.31 | 345,862 | — | — |
| 2006-12-18 | $29.00 | $29.00 | 437,274 | — | — |
| 2006-12-15 | $29.31 | $29.31 | 781,933 | — | — |
| 2006-12-14 | $26.53 | $26.53 | 121,610 | — | — |
| 2006-12-13 | $25.70 | $25.70 | 95,949 | — | — |
| 2006-12-12 | $25.92 | $25.92 | 88,802 | — | — |
| 2006-12-11 | $26.80 | $26.80 | 46,557 | — | — |
| 2006-12-08 | $26.89 | $26.89 | 99,489 | — | — |
| 2006-12-07 | $27.06 | $27.06 | 234,099 | — | — |
| 2006-12-06 | $27.11 | $27.11 | 252,681 | — | — |
| 2006-12-05 | $27.11 | $27.11 | 206,374 | — | — |
| 2006-12-04 | $26.75 | $26.75 | 111,105 | — | — |
| 2006-12-01 | $26.22 | $26.22 | 114,554 | — | — |
| 2006-11-30 | $26.00 | $26.00 | 105,478 | — | — |
| 2006-11-29 | $25.92 | $25.92 | 124,922 | — | — |
| 2006-11-28 | $25.56 | $25.56 | 135,904 | — | — |
| 2006-11-27 | $25.87 | $25.87 | 152,874 | — | — |
| 2006-11-24 | $25.65 | $25.65 | 41,928 | — | — |
| 2006-11-22 | $25.26 | $25.26 | 65,978 | — | — |
| 2006-11-21 | $25.12 | $25.12 | 64,095 | — | — |
| 2006-11-20 | $24.95 | $24.95 | 71,332 | — | — |
| 2006-11-17 | $25.26 | $25.26 | 151,309 | — | — |
| 2006-11-16 | $25.12 | $25.12 | 70,992 | — | — |
| 2006-11-15 | $24.55 | $24.55 | 93,794 | — | — |
| 2006-11-14 | $25.12 | $25.12 | 70,584 | — | — |
| 2006-11-13 | $24.81 | $24.81 | 63,482 | — | — |
| 2006-11-10 | $24.55 | $24.55 | 60,578 | — | — |
| 2006-11-09 | $24.42 | $24.42 | 136,925 | — | — |
| 2006-11-08 | $24.99 | $24.99 | 121,292 | — | — |
| 2006-11-07 | $25.34 | $25.34 | 206,396 | — | — |
| 2006-11-06 | $26.18 | $26.18 | 145,024 | — | — |
| 2006-11-03 | $25.52 | $25.52 | 74,804 | — | — |
| 2006-11-02 | $25.70 | $25.70 | 50,641 | — | — |
| 2006-11-01 | $25.87 | $25.87 | 147,815 | — | — |
| 2006-10-31 | $25.74 | $25.74 | 69,790 | — | — |
| 2006-10-30 | $25.78 | $25.78 | 88,961 | — | — |
| 2006-10-27 | $26.18 | $26.18 | 75,484 | — | — |
| 2006-10-26 | $26.27 | $26.27 | 84,378 | — | — |
| 2006-10-25 | $26.71 | $26.71 | 64,775 | — | — |
| 2006-10-24 | $26.18 | $26.18 | 53,386 | — | — |
| 2006-10-23 | $26.45 | $26.45 | 52,183 | — | — |
| 2006-10-20 | $26.45 | $26.45 | 55,337 | — | — |
| 2006-10-19 | $26.84 | $26.84 | 63,278 | — | — |
| 2006-10-18 | $26.58 | $26.58 | 79,659 | — | — |
| 2006-10-17 | $27.02 | $27.02 | 170,458 | — | — |
| 2006-10-16 | $27.28 | $27.28 | 104,866 | — | — |
| 2006-10-13 | $27.24 | $27.24 | 164,060 | — | — |
| 2006-10-12 | $26.45 | $26.45 | 200,860 | — | — |
| 2006-10-11 | $25.83 | $25.83 | 83,811 | — | — |
| 2006-10-10 | $25.96 | $25.96 | 73,578 | — | — |
| 2006-10-09 | $26.31 | $26.31 | 79,092 | — | — |
| 2006-10-06 | $25.61 | $25.61 | 51,480 | — | — |
| 2006-10-05 | $26.22 | $26.22 | 49,642 | — | — |
| 2006-10-04 | $26.31 | $26.31 | 83,516 | — | — |
| 2006-10-03 | $25.74 | $25.74 | 81,247 | — | — |
| 2006-10-02 | $25.96 | $25.96 | 90,822 | — | — |
| 2006-09-29 | $26.31 | $26.31 | 95,904 | — | — |
| 2006-09-28 | $26.09 | $26.09 | 66,749 | — | — |
| 2006-09-27 | $25.78 | $25.78 | 162,290 | — | — |
| 2006-09-26 | $25.61 | $25.61 | 841,059 | — | — |
| 2006-09-25 | $27.11 | $27.11 | 54,974 | — | — |
| 2006-09-22 | $26.80 | $26.80 | 58,990 | — | — |
| 2006-09-21 | $27.33 | $27.33 | 76,982 | — | — |
| 2006-09-20 | $27.06 | $27.06 | 48,462 | — | — |
| 2006-09-19 | $26.89 | $26.89 | 364,149 | — | — |
| 2006-09-18 | $26.40 | $26.40 | 120,521 | — | — |
| 2006-09-15 | $26.49 | $26.49 | 115,529 | — | — |
| 2006-09-14 | $26.62 | $26.62 | 116,006 | — | — |
| 2006-09-13 | $26.62 | $26.62 | 82,903 | — | — |
| 2006-09-12 | $26.89 | $26.89 | 80,793 | — | — |
| 2006-09-11 | $26.22 | $26.22 | 123,811 | — | — |
| 2006-09-08 | $26.45 | $26.45 | 50,073 | — | — |
| 2006-09-07 | $26.27 | $26.27 | 57,402 | — | — |
| 2006-09-06 | $26.40 | $26.40 | 62,030 | — | — |
| 2006-09-05 | $26.84 | $26.84 | 87,781 | — | — |
| 2006-09-01 | $26.89 | $26.89 | 42,722 | — | — |
| 2006-08-31 | $26.67 | $26.67 | 83,561 | — | — |
| 2006-08-30 | $26.80 | $26.80 | 145,365 | — | — |
| 2006-08-29 | $26.58 | $26.58 | 81,951 | — | — |
| 2006-08-28 | $24.99 | $24.99 | 34,577 | — | — |
| 2006-08-25 | $24.99 | $24.99 | 39,546 | — | — |
| 2006-08-24 | $24.77 | $24.77 | 35,507 | — | — |
| 2006-08-23 | $25.03 | $25.03 | 58,105 | — | — |
| 2006-08-22 | $24.37 | $24.37 | 56,880 | — | — |
| 2006-08-21 | $24.73 | $24.73 | 51,684 | — | — |
| 2006-08-18 | $25.43 | $25.43 | 76,006 | — | — |
| 2006-08-17 | $25.83 | $25.83 | 112,580 | — | — |
| 2006-08-16 | $24.51 | $24.51 | 74,758 | — | — |
| 2006-08-15 | $24.24 | $24.24 | 37,209 | — | — |
| 2006-08-14 | $24.02 | $24.02 | 34,305 | — | — |
| 2006-08-11 | $24.20 | $24.20 | 47,464 | — | — |
| 2006-08-10 | $24.15 | $24.15 | 59,739 | — | — |
| 2006-08-09 | $24.02 | $24.02 | 104,843 | — | — |
| 2006-08-08 | $24.42 | $24.42 | 26,500 | — | — |
| 2006-08-07 | $24.42 | $24.42 | 71,242 | — | — |
| 2006-08-04 | $24.73 | $24.73 | 238,387 | — | — |
| 2006-08-03 | $26.27 | $26.27 | 99,080 | — | — |
| 2006-08-02 | $26.22 | $26.22 | 59,648 | — | — |
| 2006-08-01 | $25.83 | $25.83 | 47,373 | — | — |
| 2006-07-31 | $26.09 | $26.09 | 34,078 | — | — |
| 2006-07-28 | $25.56 | $25.56 | 22,144 | — | — |
| 2006-07-27 | $24.95 | $24.95 | 86,738 | — | — |
| 2006-07-26 | $25.08 | $25.08 | 52,682 | — | — |
| 2006-07-25 | $24.46 | $24.46 | 76,346 | — | — |
| 2006-07-24 | $24.20 | $24.20 | 203,538 | — | — |
| 2006-07-21 | $24.24 | $24.24 | 85,785 | — | — |
| 2006-07-20 | $24.86 | $24.86 | 55,042 | — | — |
| 2006-07-19 | $24.90 | $24.90 | 77,163 | — | — |
| 2006-07-18 | $24.59 | $24.59 | 101,100 | — | — |
| 2006-07-17 | $24.29 | $24.29 | 78,025 | — | — |
| 2006-07-14 | $24.81 | $24.81 | 129,619 | — | — |
| 2006-07-13 | $24.02 | $24.02 | 135,019 | — | — |
| 2006-07-12 | $24.29 | $24.29 | 107,339 | — | — |
| 2006-07-11 | $24.95 | $24.95 | 155,211 | — | — |
| 2006-07-10 | $25.48 | $25.48 | 48,599 | — | — |
| 2006-07-07 | $26.05 | $26.05 | 72,104 | — | — |
| 2006-07-06 | $27.24 | $27.24 | 69,200 | — | — |
| 2006-07-05 | $26.31 | $26.31 | 71,037 | — | — |
| 2006-07-03 | $26.09 | $26.09 | 28,882 | — | — |
| 2006-06-30 | $25.92 | $25.92 | 91,933 | — | — |
| 2006-06-29 | $25.92 | $25.92 | 51,503 | — | — |
| 2006-06-28 | $25.74 | $25.74 | 72,784 | — | — |
| 2006-06-27 | $25.78 | $25.78 | 39,387 | — | — |
| 2006-06-26 | $26.22 | $26.22 | 35,099 | — | — |
| 2006-06-23 | $25.78 | $25.78 | 47,691 | — | — |
| 2006-06-22 | $25.83 | $25.83 | 33,307 | — | — |
| 2006-06-21 | $26.31 | $26.31 | 102,484 | — | — |
| 2006-06-20 | $25.48 | $25.48 | 96,312 | — | — |
| 2006-06-19 | $26.22 | $26.22 | 58,173 | — | — |
| 2006-06-16 | $26.27 | $26.27 | 57,334 | — | — |
| 2006-06-15 | $26.53 | $26.53 | 82,064 | — | — |
| 2006-06-14 | $26.09 | $26.09 | 101,122 | — | — |
| 2006-06-13 | $25.43 | $25.43 | 147,656 | — | — |
| 2006-06-12 | $25.61 | $25.61 | 205,285 | — | — |
| 2006-06-09 | $26.14 | $26.14 | 227,156 | — | — |
| 2006-06-08 | $27.15 | $27.15 | 197,593 | — | — |
| 2006-06-07 | $27.55 | $27.55 | 42,178 | — | — |
| 2006-06-06 | $28.16 | $28.16 | 88,349 | — | — |
| 2006-06-05 | $28.56 | $28.56 | 122,517 | — | — |
| 2006-06-02 | $28.69 | $28.69 | 143,323 | — | — |
| 2006-06-01 | $28.60 | $28.60 | 98,717 | — | — |
| 2006-05-31 | $28.60 | $28.60 | 107,929 | — | — |
| 2006-05-30 | $28.38 | $28.38 | 102,234 | — | — |
| 2006-05-26 | $28.08 | $28.08 | 488,254 | — | — |
| 2006-05-25 | $29.05 | $29.05 | 86,579 | — | — |
| 2006-05-24 | $28.83 | $28.83 | 86,874 | — | — |
| 2006-05-23 | $29.75 | $29.75 | 130,458 | — | — |
| 2006-05-22 | $30.46 | $30.46 | 155,030 | — | — |
| 2006-05-19 | $29.57 | $29.57 | 371,681 | — | — |
| 2006-05-18 | $29.18 | $29.18 | 294,269 | — | — |
| 2006-05-17 | $30.02 | $30.02 | 232,828 | — | — |
| 2006-05-16 | $31.29 | $31.29 | 326,168 | — | — |
| 2006-05-15 | $31.43 | $31.43 | 321,676 | — | — |
| 2006-05-12 | $32.84 | $32.84 | 171,297 | — | — |
| 2006-05-11 | $32.97 | $32.97 | 172,477 | — | — |
| 2006-05-10 | $33.41 | $33.41 | 150,084 | — | — |
| 2006-05-09 | $34.07 | $34.07 | 213,135 | — | — |
| 2006-05-08 | $35.30 | $35.30 | 261,733 | — | — |
| 2006-05-05 | $35.08 | $35.08 | 260,327 | — | — |
| 2006-05-04 | $35.70 | $35.70 | 970,111 | — | — |
| 2006-05-03 | $32.40 | $32.40 | 121,111 | — | — |
| 2006-05-02 | $32.13 | $32.13 | 70,266 | — | — |
| 2006-05-01 | $31.47 | $31.47 | 72,852 | — | — |
| 2006-04-28 | $31.78 | $31.78 | 56,494 | — | — |
| 2006-04-27 | $32.00 | $32.00 | 97,787 | — | — |
| 2006-04-26 | $31.29 | $31.29 | 48,712 | — | — |
| 2006-04-25 | $31.07 | $31.07 | 35,666 | — | — |
| 2006-04-24 | $31.12 | $31.12 | 47,260 | — | — |
| 2006-04-21 | $31.43 | $31.43 | 45,876 | — | — |
| 2006-04-20 | $31.69 | $31.69 | 27,090 | — | — |
| 2006-04-19 | $31.73 | $31.73 | 88,507 | — | — |
| 2006-04-18 | $31.51 | $31.51 | 145,206 | — | — |
| 2006-04-17 | $31.38 | $31.38 | 271,013 | — | — |
| 2006-04-13 | $30.85 | $30.85 | 116,777 | — | — |
| 2006-04-12 | $30.85 | $30.85 | 91,661 | — | — |
| 2006-04-11 | $30.41 | $30.41 | 73,533 | — | — |
| 2006-04-10 | $30.50 | $30.50 | 42,132 | — | — |
| 2006-04-07 | $31.29 | $31.29 | 73,079 | — | — |
| 2006-04-06 | $31.43 | $31.43 | 50,073 | — | — |
| 2006-04-05 | $31.51 | $31.51 | 42,291 | — | — |
| 2006-04-04 | $31.43 | $31.43 | 164,877 | — | — |
| 2006-04-03 | $31.73 | $31.73 | 147,951 | — | — |
| 2006-03-31 | $31.51 | $31.51 | 46,352 | — | — |
| 2006-03-30 | $31.51 | $31.51 | 166,987 | — | — |
| 2006-03-29 | $30.90 | $30.90 | 141,939 | — | — |
| 2006-03-28 | $30.81 | $30.81 | 49,098 | — | — |
| 2006-03-27 | $30.76 | $30.76 | 89,256 | — | — |
| 2006-03-24 | $29.75 | $29.75 | 82,019 | — | — |
| 2006-03-23 | $29.27 | $29.27 | 146,839 | — | — |
| 2006-03-22 | $29.53 | $29.53 | 276,526 | — | — |
| 2006-03-21 | $30.46 | $30.46 | 54,157 | — | — |
| 2006-03-20 | $30.98 | $30.98 | 79,795 | — | — |
| 2006-03-17 | $30.76 | $30.76 | 63,959 | — | — |
| 2006-03-16 | $30.63 | $30.63 | 159,477 | — | — |
| 2006-03-15 | $31.87 | $31.87 | 99,080 | — | — |
| 2006-03-14 | $32.18 | $32.18 | 213,634 | — | — |
| 2006-03-13 | $32.40 | $32.40 | 212,636 | — | — |
| 2006-03-10 | $31.78 | $31.78 | 50,255 | — | — |
| 2006-03-09 | $31.73 | $31.73 | 225,387 | — | — |
| 2006-03-08 | $30.50 | $30.50 | 116,528 | — | — |
| 2006-03-07 | $31.34 | $31.34 | 127,418 | — | — |
| 2006-03-06 | $32.18 | $32.18 | 54,248 | — | — |
| 2006-03-03 | $32.48 | $32.48 | 97,515 | — | — |
| 2006-03-02 | $31.95 | $31.95 | 39,750 | — | — |
| 2006-03-01 | $32.48 | $32.48 | 243,855 | — | — |
| 2006-02-28 | $31.07 | $31.07 | 33,987 | — | — |
| 2006-02-27 | $30.90 | $30.90 | 145,274 | — | — |
| 2006-02-24 | $30.59 | $30.59 | 38,706 | — | — |
| 2006-02-23 | $30.90 | $30.90 | 34,237 | — | — |
| 2006-02-22 | $30.98 | $30.98 | 68,746 | — | — |
| 2006-02-21 | $31.47 | $31.47 | 76,029 | — | — |
| 2006-02-17 | $31.51 | $31.51 | 231,649 | — | — |
| 2006-02-16 | $29.79 | $29.79 | 167,259 | — | — |
| 2006-02-15 | $29.53 | $29.53 | 53,295 | — | — |
| 2006-02-14 | $29.27 | $29.27 | 97,038 | — | — |
| 2006-02-13 | $29.22 | $29.22 | 59,058 | — | — |
| 2006-02-10 | $29.53 | $29.53 | 25,139 | — | — |
| 2006-02-09 | $30.06 | $30.06 | 43,063 | — | — |
| 2006-02-08 | $30.85 | $30.85 | 62,189 | — | — |
| 2006-02-07 | $30.98 | $30.98 | 257,241 | — | — |
| 2006-02-06 | $30.54 | $30.54 | 139,511 | — | — |
| 2006-02-03 | $28.65 | $28.65 | 54,792 | — | — |
| 2006-02-02 | $28.87 | $28.87 | 45,263 | — | — |
| 2006-02-01 | $29.35 | $29.35 | 86,420 | — | — |
| 2006-01-31 | $29.97 | $29.97 | 52,478 | — | — |
| 2006-01-30 | $30.24 | $30.24 | 29,427 | — | — |
| 2006-01-27 | $30.37 | $30.37 | 107,951 | — | — |
| 2006-01-26 | $30.54 | $30.54 | 81,565 | — | — |
| 2006-01-25 | $30.41 | $30.41 | 85,876 | — | — |
| 2006-01-24 | $30.15 | $30.15 | 59,807 | — | — |
| 2006-01-23 | $29.09 | $29.09 | 48,167 | — | — |
| 2006-01-20 | $29.35 | $29.35 | 43,584 | — | — |
| 2006-01-19 | $30.15 | $30.15 | 103,005 | — | — |
| 2006-01-18 | $29.27 | $29.27 | 89,846 | — | — |
| 2006-01-17 | $27.90 | $27.90 | 196,096 | — | — |
| 2006-01-13 | $29.40 | $29.40 | 38,843 | — | — |
| 2006-01-12 | $29.97 | $29.97 | 174,973 | — | — |
| 2006-01-11 | $29.79 | $29.79 | 82,336 | — | — |
| 2006-01-10 | $29.57 | $29.57 | 100,805 | — | — |
| 2006-01-09 | $28.96 | $28.96 | 145,637 | — | — |
| 2006-01-06 | $27.68 | $27.68 | 141,576 | — | — |
| 2006-01-05 | $26.84 | $26.84 | 69,835 | — | — |
| 2006-01-04 | $26.05 | $26.05 | 62,643 | — | — |
| 2006-01-03 | $25.87 | $25.87 | 54,384 | — | — |