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
- 1998-09-16 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 | $29.36 | $29.67 | 115,000 | — | — |
| 2006-12-28 | $28.97 | $29.27 | 52,500 | — | — |
| 2006-12-27 | $28.92 | $29.22 | 34,500 | — | — |
| 2006-12-26 | $28.65 | $28.95 | 50,000 | — | — |
| 2006-12-22 | $28.52 | $28.82 | 403,500 | — | — |
| 2006-12-21 | $28.33 | $28.63 | 62,500 | — | — |
| 2006-12-20 | $28.03 | $28.32 | 64,500 | — | — |
| 2006-12-19 | $27.49 | $27.78 | 51,000 | — | — |
| 2006-12-18 | $27.68 | $27.97 | 40,500 | — | — |
| 2006-12-15 | $27.90 | $28.19 | 44,500 | — | — |
| 2006-12-14 | $27.38 | $27.67 | 104,500 | — | — |
| 2006-12-13 | $27.62 | $27.92 | 27,500 | — | — |
| 2006-12-12 | $28.22 | $28.52 | 131,000 | — | — |
| 2006-12-11 | $28.65 | $28.95 | 270,000 | — | — |
| 2006-12-08 | $28.80 | $29.10 | 57,500 | — | — |
| 2006-12-07 | $28.79 | $29.09 | 60,500 | — | — |
| 2006-12-06 | $28.06 | $28.35 | 82,500 | — | — |
| 2006-12-05 | $27.95 | $28.24 | 26,500 | — | — |
| 2006-12-04 | $28.22 | $28.52 | 67,000 | — | — |
| 2006-12-01 | $26.61 | $26.89 | 95,000 | — | — |
| 2006-11-30 | $27.07 | $27.36 | 72,500 | — | — |
| 2006-11-29 | $26.26 | $26.54 | 98,000 | — | — |
| 2006-11-28 | $25.16 | $25.43 | 83,000 | — | — |
| 2006-11-27 | $24.80 | $25.06 | 122,500 | — | — |
| 2006-11-24 | $25.16 | $25.42 | 24,000 | — | — |
| 2006-11-22 | $24.91 | $25.17 | 95,500 | — | — |
| 2006-11-21 | $24.42 | $24.68 | 92,000 | — | — |
| 2006-11-20 | $23.45 | $23.70 | 173,000 | — | — |
| 2006-11-17 | $24.73 | $24.99 | 100,000 | — | — |
| 2006-11-16 | $25.46 | $25.73 | 38,000 | — | — |
| 2006-11-15 | $26.39 | $26.67 | 39,000 | — | — |
| 2006-11-14 | $26.96 | $27.25 | 78,000 | — | — |
| 2006-11-13 | $26.11 | $26.39 | 66,000 | — | — |
| 2006-11-10 | $26.18 | $26.46 | 77,000 | — | — |
| 2006-11-09 | $25.80 | $26.07 | 80,500 | — | — |
| 2006-11-08 | $27.67 | $27.96 | 65,000 | — | — |
| 2006-11-07 | $27.82 | $28.12 | 64,500 | — | — |
| 2006-11-06 | $27.78 | $28.07 | 44,000 | — | — |
| 2006-11-03 | $27.40 | $27.69 | 36,000 | — | — |
| 2006-11-02 | $27.60 | $27.89 | 32,000 | — | — |
| 2006-11-01 | $28.02 | $28.31 | 50,000 | — | — |
| 2006-10-31 | $28.22 | $28.52 | 20,500 | — | — |
| 2006-10-30 | $28.64 | $28.94 | 16,000 | — | — |
| 2006-10-27 | $29.20 | $29.51 | 17,000 | — | — |
| 2006-10-26 | $29.40 | $29.71 | 28,000 | — | — |
| 2006-10-25 | $28.89 | $29.19 | 47,500 | — | — |
| 2006-10-24 | $29.58 | $29.89 | 37,500 | — | — |
| 2006-10-23 | $29.50 | $29.81 | 27,500 | — | — |
| 2006-10-20 | $28.99 | $29.29 | 11,500 | — | — |
| 2006-10-19 | $28.91 | $29.21 | 21,500 | — | — |
| 2006-10-18 | $28.85 | $29.15 | 32,500 | — | — |
| 2006-10-17 | $29.08 | $29.39 | 92,000 | — | — |
| 2006-10-16 | $28.70 | $29.00 | 42,500 | — | — |
| 2006-10-13 | $28.25 | $28.55 | 115,000 | — | — |
| 2006-10-12 | $27.84 | $28.13 | 53,500 | — | — |
| 2006-10-11 | $27.88 | $28.18 | 71,000 | — | — |
| 2006-10-10 | $29.18 | $29.49 | 32,000 | — | — |
| 2006-10-09 | $29.06 | $29.36 | 16,500 | — | — |
| 2006-10-06 | $29.19 | $29.50 | 28,500 | — | — |
| 2006-10-05 | $29.02 | $29.33 | 36,500 | — | — |
| 2006-10-04 | $28.52 | $28.82 | 45,000 | — | — |
| 2006-10-03 | $27.70 | $27.99 | 66,000 | — | — |
| 2006-10-02 | $28.00 | $28.30 | 30,000 | — | — |
| 2006-09-29 | $27.62 | $27.91 | 26,000 | — | — |
| 2006-09-28 | $27.57 | $27.86 | 113,000 | — | — |
| 2006-09-27 | $26.26 | $26.54 | 63,500 | — | — |
| 2006-09-26 | $25.97 | $26.24 | 54,000 | — | — |
| 2006-09-25 | $25.99 | $26.27 | 45,000 | — | — |
| 2006-09-22 | $26.36 | $26.64 | 329,000 | — | — |
| 2006-09-21 | $26.40 | $26.68 | 164,500 | — | — |
| 2006-09-20 | $26.74 | $27.02 | 93,500 | — | — |
| 2006-09-19 | $27.24 | $27.53 | 150,000 | — | — |
| 2006-09-18 | $26.52 | $26.80 | 53,000 | — | — |
| 2006-09-15 | $26.50 | $26.78 | 86,000 | — | — |
| 2006-09-14 | $26.30 | $26.58 | 49,500 | — | — |
| 2006-09-13 | $26.94 | $27.22 | 69,000 | — | — |
| 2006-09-12 | $27.25 | $27.53 | 83,500 | — | — |
| 2006-09-11 | $27.09 | $27.37 | 29,500 | — | — |
| 2006-09-08 | $27.25 | $27.53 | 116,500 | — | — |
| 2006-09-07 | $26.98 | $27.26 | 36,000 | — | — |
| 2006-09-06 | $26.97 | $27.25 | 51,000 | — | — |
| 2006-09-05 | $27.30 | $27.59 | 33,500 | — | — |
| 2006-09-01 | $26.96 | $27.24 | 18,500 | — | — |
| 2006-08-31 | $26.57 | $26.85 | 15,500 | — | — |
| 2006-08-30 | $26.65 | $26.93 | 33,500 | — | — |
| 2006-08-29 | $27.16 | $27.45 | 59,000 | — | — |
| 2006-08-28 | $26.40 | $26.68 | 22,000 | — | — |
| 2006-08-25 | $26.43 | $26.70 | 48,000 | — | — |
| 2006-08-24 | $26.96 | $27.24 | 20,500 | — | — |
| 2006-08-23 | $26.97 | $27.26 | 22,000 | — | — |
| 2006-08-22 | $27.13 | $27.41 | 23,000 | — | — |
| 2006-08-21 | $26.98 | $27.26 | 47,000 | — | — |
| 2006-08-18 | $28.08 | $28.37 | 34,000 | — | — |
| 2006-08-17 | $27.74 | $28.04 | 33,000 | — | — |
| 2006-08-16 | $27.20 | $27.49 | 54,000 | — | — |
| 2006-08-15 | $25.85 | $26.12 | 32,500 | — | — |
| 2006-08-14 | $25.00 | $25.26 | 89,500 | — | — |
| 2006-08-11 | $24.52 | $24.78 | 28,000 | — | — |
| 2006-08-10 | $25.10 | $25.36 | 35,500 | — | — |
| 2006-08-09 | $24.98 | $25.25 | 15,500 | — | — |
| 2006-08-08 | $25.00 | $25.27 | 40,500 | — | — |
| 2006-08-07 | $25.06 | $25.32 | 67,000 | — | — |
| 2006-08-04 | $25.90 | $26.17 | 106,000 | — | — |
| 2006-08-03 | $25.56 | $25.83 | 50,500 | — | — |
| 2006-08-02 | $26.25 | $26.53 | 71,500 | — | — |
| 2006-08-01 | $25.15 | $25.42 | 47,000 | — | — |
| 2006-07-31 | $25.96 | $26.23 | 107,000 | — | — |
| 2006-07-28 | $25.29 | $25.56 | 72,000 | — | — |
| 2006-07-27 | $23.63 | $23.88 | 50,500 | — | — |
| 2006-07-26 | $23.12 | $23.37 | 59,500 | — | — |
| 2006-07-25 | $23.41 | $23.66 | 31,000 | — | — |
| 2006-07-24 | $23.35 | $23.60 | 65,000 | — | — |
| 2006-07-21 | $22.80 | $23.04 | 169,500 | — | — |
| 2006-07-20 | $22.80 | $23.04 | 112,500 | — | — |
| 2006-07-19 | $22.20 | $22.43 | 108,000 | — | — |
| 2006-07-18 | $21.35 | $21.57 | 66,500 | — | — |
| 2006-07-17 | $22.20 | $22.44 | 27,000 | — | — |
| 2006-07-14 | $22.47 | $22.71 | 36,000 | — | — |
| 2006-07-13 | $22.12 | $22.36 | 191,500 | — | — |
| 2006-07-12 | $22.40 | $22.64 | 246,500 | — | — |
| 2006-07-11 | $23.20 | $23.44 | 101,000 | — | — |
| 2006-07-10 | $23.56 | $23.81 | 32,000 | — | — |
| 2006-07-07 | $24.66 | $24.92 | 42,500 | — | — |
| 2006-07-06 | $24.54 | $24.80 | 195,000 | — | — |
| 2006-07-05 | $24.60 | $24.86 | 85,000 | — | — |
| 2006-07-03 | $24.87 | $25.14 | 72,500 | — | — |
| 2006-06-30 | $24.45 | $24.71 | 75,000 | — | — |
| 2006-06-29 | $23.99 | $24.24 | 87,000 | — | — |
| 2006-06-28 | $23.25 | $23.50 | 81,500 | — | — |
| 2006-06-27 | $22.12 | $22.35 | 329,000 | — | — |
| 2006-06-26 | $23.68 | $23.93 | 57,500 | — | — |
| 2006-06-23 | $24.37 | $24.63 | 38,000 | — | — |
| 2006-06-22 | $24.36 | $24.62 | 161,000 | — | — |
| 2006-06-21 | $23.95 | $24.20 | 111,500 | — | — |
| 2006-06-20 | $24.01 | $24.27 | 94,500 | — | — |
| 2006-06-19 | $24.76 | $25.02 | 72,000 | — | — |
| 2006-06-16 | $26.10 | $26.38 | 49,000 | — | — |
| 2006-06-15 | $25.80 | $26.07 | 63,000 | — | — |
| 2006-06-14 | $24.03 | $24.29 | 103,500 | — | — |
| 2006-06-13 | $23.50 | $23.75 | 116,500 | — | — |
| 2006-06-12 | $25.11 | $25.37 | 92,500 | — | — |
| 2006-06-09 | $24.82 | $25.08 | 75,500 | — | — |
| 2006-06-08 | $24.85 | $25.11 | 168,000 | — | — |
| 2006-06-07 | $25.99 | $26.26 | 65,000 | — | — |
| 2006-06-06 | $26.86 | $27.15 | 68,000 | — | — |
| 2006-06-05 | $28.00 | $28.30 | 120,000 | — | — |
| 2006-06-02 | $27.41 | $27.70 | 113,000 | — | — |
| 2006-06-01 | $29.40 | $29.71 | 17,500 | — | — |
| 2006-05-31 | $28.90 | $29.20 | 30,000 | — | — |
| 2006-05-30 | $28.85 | $29.15 | 38,000 | — | — |
| 2006-05-26 | $29.29 | $29.60 | 39,500 | — | — |
| 2006-05-25 | $28.86 | $29.16 | 27,500 | — | — |
| 2006-05-24 | $28.71 | $29.01 | 54,000 | — | — |
| 2006-05-23 | $28.64 | $28.94 | 59,500 | — | — |
| 2006-05-22 | $29.08 | $29.39 | 45,000 | — | — |
| 2006-05-19 | $30.18 | $30.50 | 37,500 | — | — |
| 2006-05-18 | $29.90 | $30.22 | 35,000 | — | — |
| 2006-05-17 | $29.89 | $30.21 | 50,000 | — | — |
| 2006-05-16 | $31.29 | $31.62 | 29,000 | — | — |
| 2006-05-15 | $31.85 | $32.19 | 185,500 | — | — |
| 2006-05-12 | $30.00 | $30.32 | 100,000 | — | — |
| 2006-05-11 | $30.43 | $30.75 | 36,000 | — | — |
| 2006-05-10 | $30.80 | $31.13 | 43,500 | — | — |
| 2006-05-09 | $31.50 | $31.84 | 15,500 | — | — |
| 2006-05-08 | $30.87 | $31.20 | 32,000 | — | — |
| 2006-05-05 | $30.88 | $31.20 | 56,000 | — | — |
| 2006-05-04 | $30.56 | $30.88 | 81,000 | — | — |
| 2006-05-03 | $30.36 | $30.68 | 68,000 | — | — |
| 2006-05-02 | $30.30 | $30.62 | 34,500 | — | — |
| 2006-05-01 | $29.66 | $29.97 | 40,500 | — | — |
| 2006-04-28 | $30.30 | $30.62 | 31,000 | — | — |
| 2006-04-27 | $29.86 | $30.17 | 26,500 | — | — |
| 2006-04-26 | $29.75 | $30.07 | 54,500 | — | — |
| 2006-04-25 | $30.34 | $30.66 | 45,000 | — | — |
| 2006-04-24 | $30.00 | $30.31 | 35,000 | — | — |
| 2006-04-21 | $29.95 | $30.27 | 13,500 | — | — |
| 2006-04-20 | $29.86 | $30.17 | 29,500 | — | — |
| 2006-04-19 | $30.00 | $30.32 | 58,000 | — | — |
| 2006-04-18 | $29.60 | $29.91 | 68,500 | — | — |
| 2006-04-17 | $28.46 | $28.76 | 63,500 | — | — |
| 2006-04-13 | $29.14 | $29.45 | 164,000 | — | — |
| 2006-04-12 | $29.00 | $29.30 | 57,500 | — | — |
| 2006-04-11 | $29.48 | $29.79 | 40,000 | — | — |
| 2006-04-10 | $29.50 | $29.81 | 17,500 | — | — |
| 2006-04-07 | $30.26 | $30.58 | 60,500 | — | — |
| 2006-04-06 | $31.13 | $31.45 | 54,500 | — | — |
| 2006-04-05 | $31.10 | $31.43 | 101,500 | — | — |
| 2006-04-04 | $32.01 | $32.34 | 56,000 | — | — |
| 2006-04-03 | $31.82 | $32.16 | 26,500 | — | — |
| 2006-03-31 | $31.09 | $31.42 | 49,500 | — | — |
| 2006-03-30 | $31.00 | $31.33 | 28,500 | — | — |
| 2006-03-29 | $30.10 | $30.42 | 52,500 | — | — |
| 2006-03-28 | $29.17 | $29.48 | 57,000 | — | — |
| 2006-03-27 | $29.12 | $29.43 | 36,500 | — | — |
| 2006-03-24 | $29.05 | $29.36 | 21,500 | — | — |
| 2006-03-23 | $28.93 | $29.23 | 26,000 | — | — |
| 2006-03-22 | $29.11 | $29.41 | 30,500 | — | — |
| 2006-03-21 | $28.80 | $29.11 | 41,500 | — | — |
| 2006-03-20 | $29.25 | $29.56 | 51,000 | — | — |
| 2006-03-17 | $29.07 | $29.38 | 30,500 | — | — |
| 2006-03-16 | $27.65 | $27.94 | 63,500 | — | — |
| 2006-03-15 | $28.60 | $28.90 | 53,500 | — | — |
| 2006-03-14 | $29.20 | $29.51 | 86,000 | — | — |
| 2006-03-13 | $28.64 | $28.95 | 38,000 | — | — |
| 2006-03-10 | $27.51 | $27.80 | 43,000 | — | — |
| 2006-03-09 | $27.04 | $27.33 | 26,500 | — | — |
| 2006-03-08 | $26.41 | $26.69 | 38,500 | — | — |
| 2006-03-07 | $26.57 | $26.85 | 38,500 | — | — |
| 2006-03-06 | $26.58 | $26.86 | 46,500 | — | — |
| 2006-03-03 | $27.12 | $27.41 | 79,500 | — | — |
| 2006-03-02 | $27.24 | $27.53 | 41,000 | — | — |
| 2006-03-01 | $27.32 | $27.61 | 52,000 | — | — |
| 2006-02-28 | $26.50 | $26.78 | 67,500 | — | — |
| 2006-02-27 | $27.04 | $27.32 | 65,500 | — | — |
| 2006-02-24 | $26.55 | $26.83 | 53,000 | — | — |
| 2006-02-23 | $25.65 | $25.92 | 56,000 | — | — |
| 2006-02-22 | $24.69 | $24.95 | 78,500 | — | — |
| 2006-02-21 | $24.04 | $24.30 | 53,000 | — | — |
| 2006-02-17 | $24.36 | $24.61 | 119,000 | — | — |
| 2006-02-16 | $25.56 | $25.83 | 79,000 | — | — |
| 2006-02-15 | $25.18 | $25.45 | 51,500 | — | — |
| 2006-02-14 | $25.50 | $25.77 | 456,000 | — | — |
| 2006-02-13 | $25.44 | $25.71 | 69,000 | — | — |
| 2006-02-10 | $26.41 | $26.69 | 49,000 | — | — |
| 2006-02-09 | $26.32 | $26.59 | 82,000 | — | — |
| 2006-02-08 | $26.07 | $26.34 | 49,000 | — | — |
| 2006-02-07 | $26.60 | $26.88 | 78,000 | — | — |
| 2006-02-06 | $25.50 | $25.77 | 65,000 | — | — |
| 2006-02-03 | $25.10 | $25.36 | 122,500 | — | — |
| 2006-02-02 | $25.04 | $25.30 | 62,000 | — | — |
| 2006-02-01 | $25.40 | $25.67 | 66,500 | — | — |
| 2006-01-31 | $26.05 | $26.32 | 42,000 | — | — |
| 2006-01-30 | $25.62 | $25.89 | 46,000 | — | — |
| 2006-01-27 | $25.55 | $25.82 | 59,000 | — | — |
| 2006-01-26 | $25.20 | $25.46 | 58,000 | — | — |
| 2006-01-25 | $24.84 | $25.10 | 27,500 | — | — |
| 2006-01-24 | $24.84 | $25.10 | 69,000 | — | — |
| 2006-01-23 | $24.32 | $24.58 | 77,000 | — | — |
| 2006-01-20 | $24.80 | $25.07 | 54,500 | — | — |
| 2006-01-19 | $25.11 | $25.38 | 116,500 | — | — |
| 2006-01-18 | $23.25 | $23.50 | 305,500 | — | — |
| 2006-01-17 | $24.41 | $24.67 | 209,000 | — | — |
| 2006-01-13 | $25.59 | $25.86 | 21,000 | — | — |
| 2006-01-12 | $25.40 | $25.67 | 92,000 | — | — |
| 2006-01-11 | $26.15 | $26.43 | 58,000 | — | — |
| 2006-01-10 | $26.58 | $26.86 | 133,500 | — | — |
| 2006-01-09 | $27.54 | $27.83 | 28,000 | — | — |
| 2006-01-06 | $27.20 | $27.49 | 46,000 | — | — |
| 2006-01-05 | $26.46 | $26.74 | 42,000 | — | — |
| 2006-01-04 | $26.65 | $26.93 | 60,000 | — | — |
| 2006-01-03 | $26.40 | $26.68 | 66,500 | — | — |