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
- 1992-03-05 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 | $30.52 | $30.52 | 694,600 | — | — |
| 2006-12-28 | $30.49 | $30.48 | 375,600 | — | — |
| 2006-12-27 | $30.56 | $30.55 | 499,200 | — | — |
| 2006-12-26 | $30.32 | $30.32 | 345,000 | — | — |
| 2006-12-22 | $30.37 | $30.37 | 787,000 | — | — |
| 2006-12-21 | $30.12 | $30.12 | 1,076,200 | — | — |
| 2006-12-20 | $30.33 | $30.33 | 1,293,600 | — | — |
| 2006-12-19 | $30.20 | $30.20 | 2,446,000 | — | — |
| 2006-12-18 | $30.00 | $30.00 | 1,135,600 | — | — |
| 2006-12-15 | $30.10 | $30.10 | 1,314,000 | — | — |
| 2006-12-14 | $30.16 | $30.16 | 865,600 | — | — |
| 2006-12-13 | $29.93 | $29.93 | 1,461,400 | — | — |
| 2006-12-12 | $30.41 | $30.40 | 1,591,400 | — | — |
| 2006-12-11 | $31.51 | $31.51 | 804,200 | — | — |
| 2006-12-08 | $31.64 | $31.63 | 842,600 | — | — |
| 2006-12-07 | $31.84 | $31.84 | 931,200 | — | — |
| 2006-12-06 | $31.63 | $31.62 | 658,400 | — | — |
| 2006-12-05 | $31.76 | $31.76 | 1,111,400 | — | — |
| 2006-12-04 | $31.57 | $31.56 | 1,215,200 | — | — |
| 2006-12-01 | $30.83 | $30.82 | 1,038,000 | — | — |
| 2006-11-30 | $30.75 | $30.74 | 1,381,600 | — | — |
| 2006-11-29 | $30.85 | $30.85 | 675,200 | — | — |
| 2006-11-28 | $30.42 | $30.41 | 953,200 | — | — |
| 2006-11-27 | $30.45 | $30.45 | 1,184,000 | — | — |
| 2006-11-24 | $30.66 | $30.65 | 219,200 | — | — |
| 2006-11-22 | $30.65 | $30.65 | 1,052,200 | — | — |
| 2006-11-21 | $30.70 | $30.69 | 2,791,600 | — | — |
| 2006-11-20 | $29.29 | $29.28 | 536,000 | — | — |
| 2006-11-17 | $29.07 | $29.07 | 707,000 | — | — |
| 2006-11-16 | $29.07 | $29.07 | 609,000 | — | — |
| 2006-11-15 | $28.90 | $28.90 | 685,400 | — | — |
| 2006-11-14 | $28.51 | $28.51 | 632,600 | — | — |
| 2006-11-13 | $27.94 | $27.94 | 818,600 | — | — |
| 2006-11-10 | $27.84 | $27.84 | 603,400 | — | — |
| 2006-11-09 | $27.38 | $27.37 | 395,400 | — | — |
| 2006-11-08 | $27.95 | $27.95 | 835,600 | — | — |
| 2006-11-07 | $27.57 | $27.56 | 440,800 | — | — |
| 2006-11-06 | $27.63 | $27.62 | 1,254,000 | — | — |
| 2006-11-03 | $26.78 | $26.78 | 852,800 | — | — |
| 2006-11-02 | $27.12 | $27.12 | 985,000 | — | — |
| 2006-11-01 | $27.49 | $27.49 | 643,800 | — | — |
| 2006-10-31 | $28.06 | $28.05 | 972,000 | — | — |
| 2006-10-30 | $27.97 | $27.97 | 603,200 | — | — |
| 2006-10-27 | $27.94 | $27.94 | 521,400 | — | — |
| 2006-10-26 | $28.57 | $28.57 | 490,000 | — | — |
| 2006-10-25 | $28.35 | $28.35 | 477,800 | — | — |
| 2006-10-24 | $28.16 | $28.16 | 662,600 | — | — |
| 2006-10-23 | $27.98 | $27.97 | 722,600 | — | — |
| 2006-10-20 | $27.58 | $27.58 | 605,800 | — | — |
| 2006-10-19 | $27.51 | $27.51 | 599,400 | — | — |
| 2006-10-18 | $27.74 | $27.74 | 563,400 | — | — |
| 2006-10-17 | $28.15 | $28.15 | 836,400 | — | — |
| 2006-10-16 | $28.20 | $28.19 | 516,400 | — | — |
| 2006-10-13 | $27.88 | $27.88 | 540,200 | — | — |
| 2006-10-12 | $27.79 | $27.78 | 1,171,400 | — | — |
| 2006-10-11 | $27.22 | $27.21 | 972,800 | — | — |
| 2006-10-10 | $27.28 | $27.27 | 1,063,400 | — | — |
| 2006-10-09 | $27.25 | $27.25 | 990,000 | — | — |
| 2006-10-06 | $27.31 | $27.30 | 1,218,400 | — | — |
| 2006-10-05 | $27.50 | $27.49 | 1,251,800 | — | — |
| 2006-10-04 | $27.59 | $27.59 | 882,800 | — | — |
| 2006-10-03 | $26.59 | $26.59 | 855,200 | — | — |
| 2006-10-02 | $26.25 | $26.25 | 812,200 | — | — |
| 2006-09-29 | $26.09 | $26.09 | 629,000 | — | — |
| 2006-09-28 | $26.30 | $26.30 | 702,000 | — | — |
| 2006-09-27 | $26.88 | $26.88 | 860,800 | — | — |
| 2006-09-26 | $26.38 | $26.37 | 491,400 | — | — |
| 2006-09-25 | $26.42 | $26.42 | 637,200 | — | — |
| 2006-09-22 | $25.88 | $25.88 | 899,200 | — | — |
| 2006-09-21 | $26.02 | $26.02 | 1,100,600 | — | — |
| 2006-09-20 | $26.42 | $26.42 | 1,106,400 | — | — |
| 2006-09-19 | $26.13 | $26.12 | 749,600 | — | — |
| 2006-09-18 | $26.17 | $26.17 | 794,800 | — | — |
| 2006-09-15 | $26.28 | $26.28 | 1,040,000 | — | — |
| 2006-09-14 | $25.85 | $25.85 | 849,800 | — | — |
| 2006-09-13 | $25.75 | $25.75 | 663,600 | — | — |
| 2006-09-12 | $25.85 | $25.85 | 1,261,000 | — | — |
| 2006-09-11 | $24.74 | $24.74 | 442,400 | — | — |
| 2006-09-08 | $24.52 | $24.52 | 577,400 | — | — |
| 2006-09-07 | $24.08 | $24.08 | 690,800 | — | — |
| 2006-09-06 | $24.03 | $24.02 | 538,400 | — | — |
| 2006-09-05 | $24.07 | $24.07 | 478,000 | — | — |
| 2006-09-01 | $24.07 | $24.06 | 411,400 | — | — |
| 2006-08-31 | $23.99 | $23.99 | 388,800 | — | — |
| 2006-08-30 | $23.89 | $23.88 | 629,400 | — | — |
| 2006-08-29 | $23.67 | $23.67 | 991,000 | — | — |
| 2006-08-28 | $22.99 | $22.99 | 668,200 | — | — |
| 2006-08-25 | $22.88 | $22.87 | 465,600 | — | — |
| 2006-08-24 | $23.00 | $23.00 | 560,800 | — | — |
| 2006-08-23 | $23.25 | $23.25 | 401,200 | — | — |
| 2006-08-22 | $23.42 | $23.42 | 595,200 | — | — |
| 2006-08-21 | $23.70 | $23.70 | 668,200 | — | — |
| 2006-08-18 | $23.56 | $23.55 | 413,600 | — | — |
| 2006-08-17 | $23.48 | $23.48 | 739,600 | — | — |
| 2006-08-16 | $23.06 | $23.06 | 556,800 | — | — |
| 2006-08-15 | $22.33 | $22.33 | 675,800 | — | — |
| 2006-08-14 | $22.04 | $22.04 | 491,400 | — | — |
| 2006-08-11 | $22.06 | $22.06 | 382,800 | — | — |
| 2006-08-10 | $21.83 | $21.82 | 670,600 | — | — |
| 2006-08-09 | $21.42 | $21.42 | 1,479,200 | — | — |
| 2006-08-08 | $21.72 | $21.72 | 2,005,600 | — | — |
| 2006-08-07 | $20.28 | $20.28 | 423,000 | — | — |
| 2006-08-04 | $20.17 | $20.18 | 407,600 | — | — |
| 2006-08-03 | $20.12 | $20.11 | 412,200 | — | — |
| 2006-08-02 | $19.67 | $19.66 | 336,000 | — | — |
| 2006-08-01 | $19.34 | $19.34 | 315,400 | — | — |
| 2006-07-31 | $19.72 | $19.72 | 267,600 | — | — |
| 2006-07-28 | $19.62 | $19.62 | 339,600 | — | — |
| 2006-07-27 | $19.35 | $19.35 | 635,600 | — | — |
| 2006-07-26 | $20.02 | $20.02 | 851,200 | — | — |
| 2006-07-25 | $20.54 | $20.53 | 907,200 | — | — |
| 2006-07-24 | $20.13 | $20.12 | 537,600 | — | — |
| 2006-07-21 | $19.36 | $19.35 | 371,600 | — | — |
| 2006-07-20 | $19.63 | $19.63 | 612,000 | — | — |
| 2006-07-19 | $20.23 | $20.22 | 521,600 | — | — |
| 2006-07-18 | $19.50 | $19.50 | 474,600 | — | — |
| 2006-07-17 | $19.60 | $19.60 | 391,400 | — | — |
| 2006-07-14 | $19.29 | $19.29 | 694,200 | — | — |
| 2006-07-13 | $19.13 | $19.12 | 523,600 | — | — |
| 2006-07-12 | $19.21 | $19.21 | 512,200 | — | — |
| 2006-07-11 | $20.04 | $20.04 | 608,600 | — | — |
| 2006-07-10 | $20.00 | $20.00 | 376,000 | — | — |
| 2006-07-07 | $19.78 | $19.78 | 840,600 | — | — |
| 2006-07-06 | $19.76 | $19.76 | 665,400 | — | — |
| 2006-07-05 | $19.40 | $19.39 | 590,800 | — | — |
| 2006-07-03 | $19.58 | $19.58 | 224,600 | — | — |
| 2006-06-30 | $19.60 | $19.60 | 977,000 | — | — |
| 2006-06-29 | $19.58 | $19.58 | 1,601,200 | — | — |
| 2006-06-28 | $19.25 | $19.25 | 713,800 | — | — |
| 2006-06-27 | $19.60 | $19.60 | 471,800 | — | — |
| 2006-06-26 | $19.99 | $19.99 | 324,600 | — | — |
| 2006-06-23 | $19.90 | $19.89 | 621,600 | — | — |
| 2006-06-22 | $20.06 | $20.05 | 420,200 | — | — |
| 2006-06-21 | $20.41 | $20.41 | 374,200 | — | — |
| 2006-06-20 | $20.06 | $20.06 | 511,600 | — | — |
| 2006-06-19 | $20.14 | $20.14 | 483,600 | — | — |
| 2006-06-16 | $20.41 | $20.41 | 1,489,200 | — | — |
| 2006-06-15 | $20.14 | $20.14 | 817,000 | — | — |
| 2006-06-14 | $19.36 | $19.35 | 527,800 | — | — |
| 2006-06-13 | $19.38 | $19.37 | 712,200 | — | — |
| 2006-06-12 | $19.93 | $19.93 | 565,000 | — | — |
| 2006-06-09 | $20.74 | $20.74 | 587,000 | — | — |
| 2006-06-08 | $20.76 | $20.76 | 703,000 | — | — |
| 2006-06-07 | $20.64 | $20.64 | 568,600 | — | — |
| 2006-06-06 | $20.48 | $20.47 | 497,400 | — | — |
| 2006-06-05 | $20.63 | $20.62 | 605,600 | — | — |
| 2006-06-02 | $21.20 | $21.19 | 634,000 | — | — |
| 2006-06-01 | $21.47 | $21.46 | 744,000 | — | — |
| 2006-05-31 | $20.83 | $20.83 | 844,400 | — | — |
| 2006-05-30 | $20.37 | $20.36 | 760,400 | — | — |
| 2006-05-26 | $21.25 | $21.25 | 416,200 | — | — |
| 2006-05-25 | $21.23 | $21.23 | 532,200 | — | — |
| 2006-05-24 | $21.19 | $21.19 | 654,800 | — | — |
| 2006-05-23 | $21.00 | $20.99 | 468,600 | — | — |
| 2006-05-22 | $21.55 | $21.55 | 633,000 | — | — |
| 2006-05-19 | $21.39 | $21.39 | 910,400 | — | — |
| 2006-05-18 | $21.79 | $21.79 | 838,000 | — | — |
| 2006-05-17 | $22.53 | $22.52 | 744,800 | — | — |
| 2006-05-16 | $22.46 | $22.45 | 1,485,000 | — | — |
| 2006-05-15 | $22.10 | $22.10 | 613,000 | — | — |
| 2006-05-12 | $21.81 | $21.81 | 892,400 | — | — |
| 2006-05-11 | $22.05 | $22.05 | 955,600 | — | — |
| 2006-05-10 | $22.23 | $22.22 | 637,800 | — | — |
| 2006-05-09 | $22.22 | $22.22 | 962,400 | — | — |
| 2006-05-08 | $21.56 | $21.56 | 535,600 | — | — |
| 2006-05-05 | $21.30 | $21.30 | 352,200 | — | — |
| 2006-05-04 | $21.15 | $21.14 | 298,800 | — | — |
| 2006-05-03 | $21.09 | $21.09 | 392,800 | — | — |
| 2006-05-02 | $20.89 | $20.88 | 566,600 | — | — |
| 2006-05-01 | $20.96 | $20.96 | 533,800 | — | — |
| 2006-04-28 | $20.90 | $20.90 | 610,800 | — | — |
| 2006-04-27 | $20.87 | $20.86 | 978,800 | — | — |
| 2006-04-26 | $21.20 | $21.19 | 422,400 | — | — |
| 2006-04-25 | $21.50 | $21.50 | 519,800 | — | — |
| 2006-04-24 | $21.86 | $21.85 | 435,400 | — | — |
| 2006-04-21 | $21.61 | $21.60 | 334,400 | — | — |
| 2006-04-20 | $21.77 | $21.77 | 292,000 | — | — |
| 2006-04-19 | $21.92 | $21.92 | 394,000 | — | — |
| 2006-04-18 | $21.73 | $21.73 | 427,000 | — | — |
| 2006-04-17 | $21.38 | $21.37 | 388,600 | — | — |
| 2006-04-13 | $21.59 | $21.59 | 401,400 | — | — |
| 2006-04-12 | $21.40 | $21.40 | 318,000 | — | — |
| 2006-04-11 | $21.05 | $21.05 | 555,000 | — | — |
| 2006-04-10 | $21.34 | $21.34 | 797,000 | — | — |
| 2006-04-07 | $21.45 | $21.45 | 481,600 | — | — |
| 2006-04-06 | $21.70 | $21.69 | 354,200 | — | — |
| 2006-04-05 | $22.08 | $22.08 | 591,800 | — | — |
| 2006-04-04 | $21.87 | $21.87 | 746,600 | — | — |
| 2006-04-03 | $21.51 | $21.51 | 588,400 | — | — |
| 2006-03-31 | $21.75 | $21.75 | 515,200 | — | — |
| 2006-03-30 | $21.70 | $21.70 | 536,200 | — | — |
| 2006-03-29 | $21.42 | $21.42 | 307,600 | — | — |
| 2006-03-28 | $21.25 | $21.25 | 581,400 | — | — |
| 2006-03-27 | $21.58 | $21.58 | 468,600 | — | — |
| 2006-03-24 | $21.54 | $21.54 | 544,400 | — | — |
| 2006-03-23 | $21.48 | $21.48 | 456,400 | — | — |
| 2006-03-22 | $21.44 | $21.44 | 651,200 | — | — |
| 2006-03-21 | $21.15 | $21.15 | 573,800 | — | — |
| 2006-03-20 | $21.31 | $21.30 | 460,000 | — | — |
| 2006-03-17 | $21.21 | $21.21 | 985,600 | — | — |
| 2006-03-16 | $21.25 | $21.24 | 502,200 | — | — |
| 2006-03-15 | $21.06 | $21.05 | 636,600 | — | — |
| 2006-03-14 | $20.79 | $20.79 | 985,600 | — | — |
| 2006-03-13 | $20.67 | $20.66 | 1,448,800 | — | — |
| 2006-03-10 | $20.50 | $20.50 | 539,800 | — | — |
| 2006-03-09 | $20.42 | $20.42 | 642,600 | — | — |
| 2006-03-08 | $20.11 | $20.11 | 686,800 | — | — |
| 2006-03-07 | $20.00 | $20.00 | 963,400 | — | — |
| 2006-03-06 | $19.87 | $19.87 | 533,200 | — | — |
| 2006-03-03 | $19.91 | $19.91 | 494,200 | — | — |
| 2006-03-02 | $19.83 | $19.84 | 524,200 | — | — |
| 2006-03-01 | $20.01 | $20.01 | 892,800 | — | — |
| 2006-02-28 | $20.00 | $20.00 | 1,050,000 | — | — |
| 2006-02-27 | $20.39 | $20.39 | 599,200 | — | — |
| 2006-02-24 | $20.34 | $20.35 | 973,600 | — | — |
| 2006-02-23 | $20.60 | $20.60 | 1,179,200 | — | — |
| 2006-02-22 | $21.35 | $21.35 | 2,433,600 | — | — |
| 2006-02-21 | $19.20 | $19.20 | 593,200 | — | — |
| 2006-02-17 | $19.31 | $19.31 | 199,400 | — | — |
| 2006-02-16 | $19.45 | $19.44 | 482,400 | — | — |
| 2006-02-15 | $19.32 | $19.32 | 405,200 | — | — |
| 2006-02-14 | $19.41 | $19.40 | 570,200 | — | — |
| 2006-02-13 | $19.32 | $19.31 | 322,800 | — | — |
| 2006-02-10 | $19.56 | $19.55 | 491,200 | — | — |
| 2006-02-09 | $19.45 | $19.45 | 440,000 | — | — |
| 2006-02-08 | $19.49 | $19.48 | 324,200 | — | — |
| 2006-02-07 | $19.27 | $19.27 | 395,800 | — | — |
| 2006-02-06 | $19.57 | $19.56 | 806,000 | — | — |
| 2006-02-03 | $19.79 | $19.79 | 780,200 | — | — |
| 2006-02-02 | $19.65 | $19.65 | 726,400 | — | — |
| 2006-02-01 | $19.75 | $19.75 | 753,600 | — | — |
| 2006-01-31 | $19.88 | $19.88 | 723,400 | — | — |
| 2006-01-30 | $19.86 | $19.86 | 638,800 | — | — |
| 2006-01-27 | $20.07 | $20.07 | 1,580,200 | — | — |
| 2006-01-26 | $20.78 | $20.77 | 4,694,000 | — | — |
| 2006-01-25 | $18.49 | $18.49 | 1,029,800 | — | — |
| 2006-01-24 | $17.67 | $17.66 | 342,200 | — | — |
| 2006-01-23 | $17.45 | $17.45 | 490,800 | — | — |
| 2006-01-20 | $17.62 | $17.61 | 579,400 | — | — |
| 2006-01-19 | $17.60 | $17.60 | 449,400 | — | — |
| 2006-01-18 | $17.43 | $17.43 | 520,600 | — | — |
| 2006-01-17 | $17.36 | $17.35 | 857,200 | — | — |
| 2006-01-13 | $17.50 | $17.50 | 518,200 | — | — |
| 2006-01-12 | $17.24 | $17.24 | 528,200 | — | — |
| 2006-01-11 | $17.22 | $17.22 | 680,400 | — | — |
| 2006-01-10 | $17.16 | $17.15 | 579,600 | — | — |
| 2006-01-09 | $16.90 | $16.89 | 1,094,200 | — | — |
| 2006-01-06 | $16.90 | $16.90 | 1,049,800 | — | — |
| 2006-01-05 | $16.65 | $16.65 | 1,092,400 | — | — |
| 2006-01-04 | $17.21 | $17.20 | 961,400 | — | — |
| 2006-01-03 | $17.03 | $17.02 | 1,099,000 | — | — |