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
- 1996-12-18 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 | $28.76 | $30.27 | 376,900 | — | — |
| 2006-12-28 | $28.21 | $29.69 | 211,300 | — | — |
| 2006-12-27 | $28.10 | $29.57 | 201,200 | — | — |
| 2006-12-26 | $27.89 | $29.35 | 242,300 | — | — |
| 2006-12-22 | $27.50 | $28.94 | 97,000 | — | — |
| 2006-12-21 | $27.26 | $28.69 | 208,200 | — | — |
| 2006-12-20 | $26.89 | $28.30 | 99,100 | — | — |
| 2006-12-19 | $26.60 | $27.99 | 115,400 | — | — |
| 2006-12-18 | $26.63 | $28.03 | 105,300 | — | — |
| 2006-12-15 | $26.75 | $28.15 | 314,500 | — | — |
| 2006-12-14 | $26.59 | $27.98 | 67,400 | — | — |
| 2006-12-13 | $26.29 | $27.67 | 75,900 | — | — |
| 2006-12-12 | $26.03 | $27.40 | 107,700 | — | — |
| 2006-12-11 | $26.58 | $27.97 | 118,300 | — | — |
| 2006-12-08 | $25.88 | $27.24 | 81,100 | — | — |
| 2006-12-07 | $25.94 | $27.30 | 53,300 | — | — |
| 2006-12-06 | $26.17 | $27.54 | 103,600 | — | — |
| 2006-12-05 | $26.42 | $27.81 | 173,600 | — | — |
| 2006-12-04 | $26.05 | $27.42 | 144,600 | — | — |
| 2006-12-01 | $25.60 | $26.94 | 99,700 | — | — |
| 2006-11-30 | $25.86 | $27.22 | 94,700 | — | — |
| 2006-11-29 | $25.79 | $27.14 | 146,500 | — | — |
| 2006-11-28 | $25.62 | $26.96 | 191,600 | — | — |
| 2006-11-27 | $25.86 | $27.22 | 594,400 | — | — |
| 2006-11-24 | $26.41 | $27.80 | 88,900 | — | — |
| 2006-11-22 | $26.74 | $28.14 | 74,100 | — | — |
| 2006-11-21 | $26.89 | $28.30 | 167,400 | — | — |
| 2006-11-20 | $26.95 | $28.36 | 90,700 | — | — |
| 2006-11-17 | $26.85 | $28.26 | 243,700 | — | — |
| 2006-11-16 | $27.53 | $28.97 | 158,700 | — | — |
| 2006-11-15 | $27.38 | $28.82 | 139,200 | — | — |
| 2006-11-14 | $27.29 | $28.72 | 106,000 | — | — |
| 2006-11-13 | $26.94 | $28.35 | 136,200 | — | — |
| 2006-11-10 | $26.98 | $28.39 | 88,900 | — | — |
| 2006-11-09 | $26.52 | $27.91 | 103,200 | — | — |
| 2006-11-08 | $26.66 | $28.06 | 159,000 | — | — |
| 2006-11-07 | $26.04 | $27.41 | 83,900 | — | — |
| 2006-11-06 | $26.00 | $27.36 | 126,700 | — | — |
| 2006-11-03 | $25.24 | $26.56 | 142,900 | — | — |
| 2006-11-02 | $25.40 | $26.73 | 235,800 | — | — |
| 2006-11-01 | $25.49 | $26.83 | 251,400 | — | — |
| 2006-10-31 | $25.50 | $26.84 | 190,600 | — | — |
| 2006-10-30 | $25.39 | $26.72 | 100,000 | — | — |
| 2006-10-27 | $25.54 | $26.88 | 145,800 | — | — |
| 2006-10-26 | $25.81 | $27.16 | 238,000 | — | — |
| 2006-10-25 | $25.44 | $26.77 | 166,800 | — | — |
| 2006-10-24 | $25.30 | $26.63 | 241,000 | — | — |
| 2006-10-23 | $24.90 | $26.21 | 239,400 | — | — |
| 2006-10-20 | $24.78 | $26.08 | 146,400 | — | — |
| 2006-10-19 | $24.91 | $26.22 | 290,300 | — | — |
| 2006-10-18 | $24.83 | $26.13 | 294,500 | — | — |
| 2006-10-17 | $24.48 | $25.62 | 198,100 | — | — |
| 2006-10-16 | $24.00 | $25.11 | 207,600 | — | — |
| 2006-10-13 | $24.07 | $25.19 | 223,200 | — | — |
| 2006-10-12 | $24.23 | $25.35 | 328,800 | — | — |
| 2006-10-11 | $23.35 | $24.43 | 1,402,500 | — | — |
| 2006-10-10 | $24.44 | $25.57 | 144,400 | — | — |
| 2006-10-09 | $24.30 | $25.43 | 137,500 | — | — |
| 2006-10-06 | $24.62 | $25.76 | 78,900 | — | — |
| 2006-10-05 | $24.85 | $26.00 | 192,800 | — | — |
| 2006-10-04 | $25.40 | $26.58 | 169,100 | — | — |
| 2006-10-03 | $25.04 | $26.20 | 122,900 | — | — |
| 2006-10-02 | $24.55 | $25.69 | 136,900 | — | — |
| 2006-09-29 | $24.72 | $25.87 | 228,000 | — | — |
| 2006-09-28 | $24.89 | $26.05 | 106,400 | — | — |
| 2006-09-27 | $24.75 | $25.90 | 91,200 | — | — |
| 2006-09-26 | $25.06 | $26.22 | 192,600 | — | — |
| 2006-09-25 | $24.43 | $25.56 | 142,200 | — | — |
| 2006-09-22 | $24.35 | $25.48 | 99,100 | — | — |
| 2006-09-21 | $24.29 | $25.42 | 107,900 | — | — |
| 2006-09-20 | $25.14 | $26.31 | 154,700 | — | — |
| 2006-09-19 | $24.25 | $25.38 | 112,700 | — | — |
| 2006-09-18 | $24.05 | $25.17 | 106,200 | — | — |
| 2006-09-15 | $24.23 | $25.35 | 158,100 | — | — |
| 2006-09-14 | $24.29 | $25.42 | 69,800 | — | — |
| 2006-09-13 | $24.38 | $25.51 | 196,200 | — | — |
| 2006-09-12 | $24.48 | $25.62 | 204,700 | — | — |
| 2006-09-11 | $23.77 | $24.87 | 356,300 | — | — |
| 2006-09-08 | $24.02 | $25.14 | 137,300 | — | — |
| 2006-09-07 | $24.40 | $25.53 | 91,100 | — | — |
| 2006-09-06 | $24.45 | $25.59 | 129,500 | — | — |
| 2006-09-05 | $25.01 | $26.17 | 289,800 | — | — |
| 2006-09-01 | $25.65 | $26.84 | 103,500 | — | — |
| 2006-08-31 | $25.52 | $26.70 | 80,200 | — | — |
| 2006-08-30 | $25.55 | $26.74 | 299,700 | — | — |
| 2006-08-29 | $25.31 | $26.48 | 133,600 | — | — |
| 2006-08-28 | $25.09 | $26.25 | 89,900 | — | — |
| 2006-08-25 | $24.98 | $26.14 | 129,300 | — | — |
| 2006-08-24 | $24.98 | $26.14 | 327,700 | — | — |
| 2006-08-23 | $25.12 | $26.29 | 150,600 | — | — |
| 2006-08-22 | $25.35 | $26.53 | 108,300 | — | — |
| 2006-08-21 | $25.19 | $26.36 | 38,200 | — | — |
| 2006-08-18 | $25.46 | $26.64 | 135,700 | — | — |
| 2006-08-17 | $25.45 | $26.63 | 138,700 | — | — |
| 2006-08-16 | $25.45 | $26.63 | 144,300 | — | — |
| 2006-08-15 | $25.40 | $26.58 | 160,300 | — | — |
| 2006-08-14 | $24.71 | $25.86 | 72,200 | — | — |
| 2006-08-11 | $24.87 | $26.02 | 81,800 | — | — |
| 2006-08-10 | $25.11 | $26.28 | 95,900 | — | — |
| 2006-08-09 | $24.84 | $25.99 | 108,100 | — | — |
| 2006-08-08 | $25.34 | $26.52 | 106,600 | — | — |
| 2006-08-07 | $26.05 | $27.26 | 275,000 | — | — |
| 2006-08-04 | $26.20 | $27.42 | 433,400 | — | — |
| 2006-08-03 | $25.83 | $27.03 | 172,800 | — | — |
| 2006-08-02 | $25.29 | $26.46 | 426,900 | — | — |
| 2006-08-01 | $25.79 | $26.99 | 1,062,800 | — | — |
| 2006-07-31 | $28.18 | $29.49 | 61,300 | — | — |
| 2006-07-28 | $28.50 | $29.82 | 51,400 | — | — |
| 2006-07-27 | $27.62 | $28.90 | 53,600 | — | — |
| 2006-07-26 | $27.97 | $29.27 | 80,600 | — | — |
| 2006-07-25 | $28.31 | $29.62 | 64,200 | — | — |
| 2006-07-24 | $28.45 | $29.77 | 49,100 | — | — |
| 2006-07-21 | $27.74 | $29.03 | 56,500 | — | — |
| 2006-07-20 | $27.80 | $29.09 | 70,100 | — | — |
| 2006-07-19 | $28.83 | $30.17 | 99,100 | — | — |
| 2006-07-18 | $28.14 | $29.30 | 45,900 | — | — |
| 2006-07-17 | $27.86 | $29.01 | 77,500 | — | — |
| 2006-07-14 | $27.97 | $29.12 | 107,800 | — | — |
| 2006-07-13 | $28.00 | $29.15 | 91,500 | — | — |
| 2006-07-12 | $28.69 | $29.87 | 65,700 | — | — |
| 2006-07-11 | $29.46 | $30.67 | 62,100 | — | — |
| 2006-07-10 | $29.43 | $30.64 | 54,300 | — | — |
| 2006-07-07 | $29.38 | $30.59 | 74,200 | — | — |
| 2006-07-06 | $29.41 | $30.62 | 47,400 | — | — |
| 2006-07-05 | $29.28 | $30.49 | 143,800 | — | — |
| 2006-07-03 | $30.59 | $31.85 | 27,400 | — | — |
| 2006-06-30 | $30.32 | $31.57 | 137,800 | — | — |
| 2006-06-29 | $30.26 | $31.51 | 92,600 | — | — |
| 2006-06-28 | $29.43 | $30.64 | 45,300 | — | — |
| 2006-06-27 | $29.60 | $30.82 | 82,700 | — | — |
| 2006-06-26 | $29.76 | $30.99 | 65,600 | — | — |
| 2006-06-23 | $29.31 | $30.52 | 63,500 | — | — |
| 2006-06-22 | $29.42 | $30.63 | 82,900 | — | — |
| 2006-06-21 | $30.10 | $31.34 | 42,700 | — | — |
| 2006-06-20 | $29.67 | $30.89 | 40,400 | — | — |
| 2006-06-19 | $30.08 | $31.32 | 107,500 | — | — |
| 2006-06-16 | $30.22 | $31.47 | 280,000 | — | — |
| 2006-06-15 | $30.30 | $31.55 | 302,200 | — | — |
| 2006-06-14 | $28.56 | $29.74 | 59,800 | — | — |
| 2006-06-13 | $28.75 | $29.94 | 249,600 | — | — |
| 2006-06-12 | $29.68 | $30.90 | 89,500 | — | — |
| 2006-06-09 | $30.30 | $31.55 | 72,800 | — | — |
| 2006-06-08 | $30.50 | $31.76 | 134,000 | — | — |
| 2006-06-07 | $30.54 | $31.80 | 141,700 | — | — |
| 2006-06-06 | $30.90 | $32.17 | 218,700 | — | — |
| 2006-06-05 | $31.11 | $32.39 | 129,400 | — | — |
| 2006-06-02 | $31.90 | $33.21 | 90,500 | — | — |
| 2006-06-01 | $32.49 | $33.83 | 50,000 | — | — |
| 2006-05-31 | $32.00 | $33.32 | 118,900 | — | — |
| 2006-05-30 | $31.01 | $32.29 | 122,500 | — | — |
| 2006-05-26 | $31.57 | $32.87 | 76,700 | — | — |
| 2006-05-25 | $32.25 | $33.58 | 64,700 | — | — |
| 2006-05-24 | $31.57 | $32.87 | 190,400 | — | — |
| 2006-05-23 | $31.51 | $32.81 | 132,400 | — | — |
| 2006-05-22 | $31.60 | $32.90 | 127,300 | — | — |
| 2006-05-19 | $31.83 | $33.14 | 159,000 | — | — |
| 2006-05-18 | $31.68 | $32.99 | 175,800 | — | — |
| 2006-05-17 | $31.70 | $33.01 | 116,100 | — | — |
| 2006-05-16 | $31.71 | $33.02 | 91,300 | — | — |
| 2006-05-15 | $31.24 | $32.53 | 120,800 | — | — |
| 2006-05-12 | $31.16 | $32.44 | 106,500 | — | — |
| 2006-05-11 | $31.66 | $32.96 | 73,900 | — | — |
| 2006-05-10 | $32.50 | $33.84 | 95,200 | — | — |
| 2006-05-09 | $32.87 | $34.22 | 54,900 | — | — |
| 2006-05-08 | $33.10 | $34.46 | 55,200 | — | — |
| 2006-05-05 | $33.30 | $34.67 | 87,700 | — | — |
| 2006-05-04 | $33.37 | $34.75 | 119,100 | — | — |
| 2006-05-03 | $33.04 | $34.40 | 177,400 | — | — |
| 2006-05-02 | $32.82 | $34.17 | 133,000 | — | — |
| 2006-05-01 | $32.69 | $34.04 | 147,900 | — | — |
| 2006-04-28 | $33.89 | $35.29 | 149,100 | — | — |
| 2006-04-27 | $33.11 | $34.47 | 137,300 | — | — |
| 2006-04-26 | $33.01 | $34.37 | 428,500 | — | — |
| 2006-04-25 | $34.41 | $35.83 | 333,000 | — | — |
| 2006-04-24 | $34.54 | $35.96 | 76,800 | — | — |
| 2006-04-21 | $34.86 | $36.30 | 78,600 | — | — |
| 2006-04-20 | $35.45 | $36.91 | 64,600 | — | — |
| 2006-04-19 | $35.98 | $37.46 | 107,000 | — | — |
| 2006-04-18 | $35.62 | $36.96 | 69,600 | — | — |
| 2006-04-17 | $34.48 | $35.78 | 52,300 | — | — |
| 2006-04-13 | $35.06 | $36.38 | 83,100 | — | — |
| 2006-04-12 | $34.06 | $35.34 | 451,700 | — | — |
| 2006-04-11 | $33.90 | $35.18 | 73,900 | — | — |
| 2006-04-10 | $34.45 | $35.75 | 174,300 | — | — |
| 2006-04-07 | $35.10 | $36.42 | 113,800 | — | — |
| 2006-04-06 | $35.18 | $36.51 | 99,100 | — | — |
| 2006-04-05 | $35.96 | $37.32 | 110,500 | — | — |
| 2006-04-04 | $35.14 | $36.47 | 179,000 | — | — |
| 2006-04-03 | $34.91 | $36.23 | 208,900 | — | — |
| 2006-03-31 | $34.70 | $36.01 | 122,600 | — | — |
| 2006-03-30 | $34.82 | $36.13 | 114,200 | — | — |
| 2006-03-29 | $35.36 | $36.69 | 205,400 | — | — |
| 2006-03-28 | $36.10 | $37.46 | 259,100 | — | — |
| 2006-03-27 | $36.10 | $37.46 | 222,300 | — | — |
| 2006-03-24 | $35.75 | $37.10 | 155,800 | — | — |
| 2006-03-23 | $35.14 | $36.47 | 141,000 | — | — |
| 2006-03-22 | $35.25 | $36.58 | 208,700 | — | — |
| 2006-03-21 | $35.02 | $36.34 | 227,400 | — | — |
| 2006-03-20 | $34.00 | $35.28 | 153,400 | — | — |
| 2006-03-17 | $33.72 | $34.99 | 223,600 | — | — |
| 2006-03-16 | $32.85 | $34.09 | 59,000 | — | — |
| 2006-03-15 | $32.34 | $33.56 | 55,800 | — | — |
| 2006-03-14 | $31.84 | $33.04 | 91,800 | — | — |
| 2006-03-13 | $31.83 | $33.03 | 65,900 | — | — |
| 2006-03-10 | $31.82 | $33.02 | 144,400 | — | — |
| 2006-03-09 | $31.65 | $32.84 | 78,900 | — | — |
| 2006-03-08 | $31.96 | $33.17 | 87,100 | — | — |
| 2006-03-07 | $32.10 | $33.31 | 168,300 | — | — |
| 2006-03-06 | $31.80 | $33.00 | 108,500 | — | — |
| 2006-03-03 | $31.90 | $33.10 | 117,800 | — | — |
| 2006-03-02 | $32.11 | $33.32 | 85,100 | — | — |
| 2006-03-01 | $32.18 | $33.39 | 137,600 | — | — |
| 2006-02-28 | $32.04 | $33.25 | 115,500 | — | — |
| 2006-02-27 | $32.45 | $33.67 | 133,000 | — | — |
| 2006-02-24 | $32.40 | $33.62 | 165,600 | — | — |
| 2006-02-23 | $32.31 | $33.53 | 128,200 | — | — |
| 2006-02-22 | $31.63 | $32.82 | 80,300 | — | — |
| 2006-02-21 | $31.66 | $32.85 | 86,900 | — | — |
| 2006-02-17 | $32.05 | $33.26 | 91,400 | — | — |
| 2006-02-16 | $30.80 | $31.96 | 107,100 | — | — |
| 2006-02-15 | $30.54 | $31.69 | 62,200 | — | — |
| 2006-02-14 | $30.68 | $31.71 | 90,300 | — | — |
| 2006-02-13 | $30.39 | $31.41 | 90,200 | — | — |
| 2006-02-10 | $30.36 | $31.38 | 146,000 | — | — |
| 2006-02-09 | $30.75 | $31.78 | 162,800 | — | — |
| 2006-02-08 | $29.78 | $30.78 | 96,800 | — | — |
| 2006-02-07 | $29.86 | $30.86 | 125,300 | — | — |
| 2006-02-06 | $30.05 | $31.06 | 127,800 | — | — |
| 2006-02-03 | $30.36 | $31.38 | 152,700 | — | — |
| 2006-02-02 | $29.82 | $30.82 | 243,300 | — | — |
| 2006-02-01 | $30.02 | $31.03 | 130,700 | — | — |
| 2006-01-31 | $30.43 | $31.45 | 95,100 | — | — |
| 2006-01-30 | $31.00 | $32.04 | 69,700 | — | — |
| 2006-01-27 | $31.47 | $32.53 | 69,300 | — | — |
| 2006-01-26 | $31.81 | $32.88 | 109,900 | — | — |
| 2006-01-25 | $31.96 | $33.04 | 138,600 | — | — |
| 2006-01-24 | $31.95 | $33.03 | 87,800 | — | — |
| 2006-01-23 | $31.19 | $32.24 | 62,700 | — | — |
| 2006-01-20 | $31.16 | $32.21 | 51,200 | — | — |
| 2006-01-19 | $31.50 | $32.56 | 147,200 | — | — |
| 2006-01-18 | $31.39 | $32.45 | 65,900 | — | — |
| 2006-01-17 | $31.59 | $32.65 | 111,800 | — | — |
| 2006-01-13 | $31.97 | $33.05 | 128,800 | — | — |
| 2006-01-12 | $32.42 | $33.51 | 118,500 | — | — |
| 2006-01-11 | $32.73 | $33.83 | 126,900 | — | — |
| 2006-01-10 | $32.92 | $34.03 | 87,200 | — | — |
| 2006-01-09 | $32.83 | $33.93 | 112,000 | — | — |
| 2006-01-06 | $32.45 | $33.54 | 86,800 | — | — |
| 2006-01-05 | $31.76 | $32.83 | 59,600 | — | — |
| 2006-01-04 | $31.41 | $32.47 | 154,100 | — | — |
| 2006-01-03 | $31.20 | $32.25 | 145,800 | — | — |