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
- 1994-04-07 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 | $30.21 | $38.17 | 119,200 | — | — |
| 2006-12-28 | $30.67 | $38.76 | 105,200 | — | — |
| 2006-12-27 | $30.79 | $38.91 | 167,800 | — | — |
| 2006-12-26 | $30.92 | $38.93 | 108,400 | — | — |
| 2006-12-22 | $30.38 | $38.25 | 79,000 | — | — |
| 2006-12-21 | $30.55 | $38.46 | 108,800 | — | — |
| 2006-12-20 | $30.65 | $38.59 | 134,800 | — | — |
| 2006-12-19 | $30.66 | $38.60 | 256,600 | — | — |
| 2006-12-18 | $30.96 | $38.98 | 179,400 | — | — |
| 2006-12-15 | $30.80 | $38.77 | 388,800 | — | — |
| 2006-12-14 | $31.08 | $39.13 | 266,200 | — | — |
| 2006-12-13 | $30.61 | $38.54 | 135,400 | — | — |
| 2006-12-12 | $30.47 | $38.37 | 363,000 | — | — |
| 2006-12-11 | $30.39 | $38.26 | 167,000 | — | — |
| 2006-12-08 | $30.63 | $38.56 | 398,800 | — | — |
| 2006-12-07 | $30.72 | $38.68 | 169,800 | — | — |
| 2006-12-06 | $30.88 | $38.88 | 202,400 | — | — |
| 2006-12-05 | $31.37 | $39.50 | 208,600 | — | — |
| 2006-12-04 | $31.11 | $39.16 | 249,800 | — | — |
| 2006-12-01 | $30.72 | $38.67 | 235,600 | — | — |
| 2006-11-30 | $30.42 | $38.31 | 295,000 | — | — |
| 2006-11-29 | $30.25 | $38.09 | 144,800 | — | — |
| 2006-11-28 | $30.07 | $37.86 | 336,600 | — | — |
| 2006-11-27 | $29.86 | $37.60 | 237,200 | — | — |
| 2006-11-24 | $30.83 | $38.81 | 69,600 | — | — |
| 2006-11-22 | $31.24 | $39.33 | 132,200 | — | — |
| 2006-11-21 | $31.21 | $39.30 | 238,800 | — | — |
| 2006-11-20 | $30.83 | $38.81 | 174,000 | — | — |
| 2006-11-17 | $30.50 | $38.40 | 157,400 | — | — |
| 2006-11-16 | $30.67 | $38.61 | 156,200 | — | — |
| 2006-11-15 | $30.65 | $38.59 | 151,000 | — | — |
| 2006-11-14 | $30.58 | $38.51 | 531,200 | — | — |
| 2006-11-13 | $30.42 | $38.30 | 426,800 | — | — |
| 2006-11-10 | $30.60 | $38.53 | 88,000 | — | — |
| 2006-11-09 | $30.29 | $38.13 | 129,200 | — | — |
| 2006-11-08 | $30.33 | $38.18 | 254,800 | — | — |
| 2006-11-07 | $30.53 | $38.43 | 296,800 | — | — |
| 2006-11-06 | $29.83 | $37.57 | 305,200 | — | — |
| 2006-11-03 | $29.79 | $37.50 | 297,600 | — | — |
| 2006-11-02 | $29.67 | $37.36 | 174,400 | — | — |
| 2006-11-01 | $30.06 | $37.85 | 295,000 | — | — |
| 2006-10-31 | $30.75 | $38.71 | 336,600 | — | — |
| 2006-10-30 | $30.50 | $38.40 | 213,000 | — | — |
| 2006-10-27 | $30.05 | $37.83 | 380,200 | — | — |
| 2006-10-26 | $30.17 | $37.99 | 340,400 | — | — |
| 2006-10-25 | $30.50 | $38.40 | 933,400 | — | — |
| 2006-10-24 | $29.25 | $36.82 | 251,000 | — | — |
| 2006-10-23 | $29.07 | $36.60 | 391,200 | — | — |
| 2006-10-20 | $28.45 | $35.82 | 174,800 | — | — |
| 2006-10-19 | $29.08 | $36.61 | 180,200 | — | — |
| 2006-10-18 | $28.94 | $36.44 | 286,800 | — | — |
| 2006-10-17 | $29.39 | $37.00 | 347,800 | — | — |
| 2006-10-16 | $29.24 | $36.82 | 197,800 | — | — |
| 2006-10-13 | $28.69 | $36.12 | 185,600 | — | — |
| 2006-10-12 | $28.60 | $36.01 | 253,800 | — | — |
| 2006-10-11 | $27.91 | $35.14 | 432,600 | — | — |
| 2006-10-10 | $27.83 | $35.04 | 240,000 | — | — |
| 2006-10-09 | $27.73 | $34.91 | 231,600 | — | — |
| 2006-10-06 | $27.35 | $34.44 | 245,600 | — | — |
| 2006-10-05 | $27.35 | $34.44 | 222,400 | — | — |
| 2006-10-04 | $26.88 | $33.85 | 179,000 | — | — |
| 2006-10-03 | $26.66 | $33.57 | 324,400 | — | — |
| 2006-10-02 | $26.84 | $33.80 | 276,000 | — | — |
| 2006-09-29 | $27.23 | $34.28 | 286,600 | — | — |
| 2006-09-28 | $27.39 | $34.48 | 205,800 | — | — |
| 2006-09-27 | $27.58 | $34.73 | 208,400 | — | — |
| 2006-09-26 | $27.82 | $34.91 | 158,600 | — | — |
| 2006-09-25 | $27.50 | $34.50 | 165,400 | — | — |
| 2006-09-22 | $27.48 | $34.48 | 295,000 | — | — |
| 2006-09-21 | $27.75 | $34.82 | 327,400 | — | — |
| 2006-09-20 | $27.85 | $34.95 | 407,000 | — | — |
| 2006-09-19 | $27.66 | $34.71 | 273,400 | — | — |
| 2006-09-18 | $27.72 | $34.78 | 165,800 | — | — |
| 2006-09-15 | $27.43 | $34.43 | 364,000 | — | — |
| 2006-09-14 | $27.35 | $34.32 | 211,600 | — | — |
| 2006-09-13 | $27.63 | $34.67 | 385,800 | — | — |
| 2006-09-12 | $27.73 | $34.80 | 199,800 | — | — |
| 2006-09-11 | $27.03 | $33.92 | 346,600 | — | — |
| 2006-09-08 | $27.38 | $34.35 | 308,200 | — | — |
| 2006-09-07 | $27.26 | $34.21 | 368,000 | — | — |
| 2006-09-06 | $27.31 | $34.26 | 241,400 | — | — |
| 2006-09-05 | $27.59 | $34.62 | 285,800 | — | — |
| 2006-09-01 | $27.72 | $34.78 | 228,600 | — | — |
| 2006-08-31 | $27.51 | $34.53 | 312,400 | — | — |
| 2006-08-30 | $27.48 | $34.48 | 380,200 | — | — |
| 2006-08-29 | $28.06 | $35.21 | 457,400 | — | — |
| 2006-08-28 | $27.83 | $34.92 | 154,400 | — | — |
| 2006-08-25 | $27.43 | $34.43 | 258,400 | — | — |
| 2006-08-24 | $27.30 | $34.25 | 351,000 | — | — |
| 2006-08-23 | $27.63 | $34.66 | 309,200 | — | — |
| 2006-08-22 | $28.23 | $35.42 | 219,800 | — | — |
| 2006-08-21 | $28.59 | $35.88 | 196,800 | — | — |
| 2006-08-18 | $28.95 | $36.33 | 292,200 | — | — |
| 2006-08-17 | $29.20 | $36.63 | 436,000 | — | — |
| 2006-08-16 | $28.59 | $35.88 | 460,400 | — | — |
| 2006-08-15 | $28.25 | $35.45 | 425,600 | — | — |
| 2006-08-14 | $27.94 | $35.06 | 403,400 | — | — |
| 2006-08-11 | $27.40 | $34.38 | 384,800 | — | — |
| 2006-08-10 | $27.61 | $34.64 | 883,800 | — | — |
| 2006-08-09 | $28.33 | $35.56 | 629,200 | — | — |
| 2006-08-08 | $28.28 | $35.49 | 310,800 | — | — |
| 2006-08-07 | $28.50 | $35.76 | 296,400 | — | — |
| 2006-08-04 | $28.44 | $35.69 | 271,600 | — | — |
| 2006-08-03 | $28.97 | $36.35 | 264,600 | — | — |
| 2006-08-02 | $28.53 | $35.79 | 464,600 | — | — |
| 2006-08-01 | $28.55 | $35.83 | 496,000 | — | — |
| 2006-07-31 | $28.69 | $36.00 | 529,600 | — | — |
| 2006-07-28 | $28.88 | $36.23 | 476,600 | — | — |
| 2006-07-27 | $28.38 | $35.61 | 773,000 | — | — |
| 2006-07-26 | $28.91 | $36.28 | 1,406,600 | — | — |
| 2006-07-25 | $29.32 | $36.79 | 738,200 | — | — |
| 2006-07-24 | $29.70 | $37.26 | 568,400 | — | — |
| 2006-07-21 | $28.82 | $36.16 | 441,200 | — | — |
| 2006-07-20 | $29.28 | $36.74 | 333,000 | — | — |
| 2006-07-19 | $30.12 | $37.80 | 544,600 | — | — |
| 2006-07-18 | $29.11 | $36.52 | 678,600 | — | — |
| 2006-07-17 | $29.25 | $36.70 | 472,000 | — | — |
| 2006-07-14 | $29.58 | $37.12 | 844,200 | — | — |
| 2006-07-13 | $30.38 | $38.12 | 680,800 | — | — |
| 2006-07-12 | $30.75 | $38.58 | 522,600 | — | — |
| 2006-07-11 | $31.33 | $39.31 | 695,600 | — | — |
| 2006-07-10 | $30.47 | $38.23 | 408,200 | — | — |
| 2006-07-07 | $30.38 | $38.12 | 402,000 | — | — |
| 2006-07-06 | $30.84 | $38.70 | 513,000 | — | — |
| 2006-07-05 | $30.32 | $38.04 | 763,600 | — | — |
| 2006-07-03 | $30.26 | $37.98 | 871,800 | — | — |
| 2006-06-30 | $31.33 | $39.31 | 6,401,200 | — | — |
| 2006-06-29 | $29.65 | $37.21 | 694,000 | — | — |
| 2006-06-28 | $28.46 | $35.71 | 624,400 | — | — |
| 2006-06-27 | $28.50 | $35.64 | 652,200 | — | — |
| 2006-06-26 | $29.13 | $36.43 | 446,400 | — | — |
| 2006-06-23 | $28.68 | $35.87 | 476,800 | — | — |
| 2006-06-22 | $28.17 | $35.22 | 415,000 | — | — |
| 2006-06-21 | $28.13 | $35.17 | 528,400 | — | — |
| 2006-06-20 | $27.33 | $34.18 | 645,000 | — | — |
| 2006-06-19 | $27.65 | $34.58 | 526,000 | — | — |
| 2006-06-16 | $27.95 | $34.95 | 1,287,000 | — | — |
| 2006-06-15 | $28.40 | $35.52 | 522,800 | — | — |
| 2006-06-14 | $27.04 | $33.82 | 449,000 | — | — |
| 2006-06-13 | $26.94 | $33.69 | 701,200 | — | — |
| 2006-06-12 | $27.13 | $33.92 | 1,038,400 | — | — |
| 2006-06-09 | $28.17 | $35.22 | 575,600 | — | — |
| 2006-06-08 | $28.62 | $35.79 | 732,600 | — | — |
| 2006-06-07 | $28.71 | $35.90 | 648,200 | — | — |
| 2006-06-06 | $28.60 | $35.77 | 819,000 | — | — |
| 2006-06-05 | $28.81 | $36.02 | 1,056,800 | — | — |
| 2006-06-02 | $29.61 | $37.03 | 1,668,200 | — | — |
| 2006-06-01 | $29.42 | $36.80 | 10,480,400 | — | — |
| 2006-05-31 | $27.48 | $34.37 | 504,000 | — | — |
| 2006-05-30 | $26.92 | $33.67 | 610,600 | — | — |
| 2006-05-26 | $27.45 | $34.32 | 738,600 | — | — |
| 2006-05-25 | $26.33 | $32.92 | 398,000 | — | — |
| 2006-05-24 | $25.76 | $32.22 | 666,600 | — | — |
| 2006-05-23 | $26.17 | $32.73 | 401,000 | — | — |
| 2006-05-22 | $26.15 | $32.70 | 265,000 | — | — |
| 2006-05-19 | $26.08 | $32.62 | 466,600 | — | — |
| 2006-05-18 | $26.00 | $32.52 | 360,600 | — | — |
| 2006-05-17 | $26.97 | $33.72 | 464,000 | — | — |
| 2006-05-16 | $27.40 | $34.27 | 470,000 | — | — |
| 2006-05-15 | $26.96 | $33.72 | 483,200 | — | — |
| 2006-05-12 | $27.40 | $34.26 | 536,000 | — | — |
| 2006-05-11 | $26.58 | $33.24 | 271,200 | — | — |
| 2006-05-10 | $27.51 | $34.41 | 294,000 | — | — |
| 2006-05-09 | $27.50 | $34.39 | 509,000 | — | — |
| 2006-05-08 | $27.50 | $34.40 | 294,800 | — | — |
| 2006-05-05 | $27.43 | $34.31 | 396,800 | — | — |
| 2006-05-04 | $27.40 | $34.26 | 456,000 | — | — |
| 2006-05-03 | $27.21 | $34.02 | 290,000 | — | — |
| 2006-05-02 | $27.39 | $34.26 | 454,800 | — | — |
| 2006-05-01 | $27.21 | $34.03 | 674,600 | — | — |
| 2006-04-28 | $27.41 | $34.27 | 360,200 | — | — |
| 2006-04-27 | $26.81 | $33.53 | 550,800 | — | — |
| 2006-04-26 | $26.58 | $33.24 | 1,009,200 | — | — |
| 2006-04-25 | $26.56 | $33.22 | 566,000 | — | — |
| 2006-04-24 | $26.33 | $32.92 | 255,600 | — | — |
| 2006-04-21 | $26.66 | $33.34 | 528,000 | — | — |
| 2006-04-20 | $26.58 | $33.25 | 368,000 | — | — |
| 2006-04-19 | $26.71 | $33.40 | 342,200 | — | — |
| 2006-04-18 | $26.98 | $33.74 | 557,800 | — | — |
| 2006-04-17 | $26.11 | $32.65 | 384,800 | — | — |
| 2006-04-13 | $25.57 | $31.97 | 224,000 | — | — |
| 2006-04-12 | $25.79 | $32.25 | 310,800 | — | — |
| 2006-04-11 | $24.80 | $31.02 | 496,600 | — | — |
| 2006-04-10 | $25.49 | $31.87 | 460,400 | — | — |
| 2006-04-07 | $25.99 | $32.50 | 348,000 | — | — |
| 2006-04-06 | $26.66 | $33.34 | 192,600 | — | — |
| 2006-04-05 | $26.90 | $33.64 | 335,000 | — | — |
| 2006-04-04 | $26.78 | $33.49 | 276,400 | — | — |
| 2006-04-03 | $26.52 | $33.17 | 246,000 | — | — |
| 2006-03-31 | $27.00 | $33.76 | 444,600 | — | — |
| 2006-03-30 | $26.49 | $33.13 | 244,400 | — | — |
| 2006-03-29 | $27.05 | $33.82 | 329,800 | — | — |
| 2006-03-28 | $26.75 | $33.34 | 486,200 | — | — |
| 2006-03-27 | $25.75 | $32.09 | 238,200 | — | — |
| 2006-03-24 | $25.83 | $32.19 | 366,800 | — | — |
| 2006-03-23 | $25.99 | $32.38 | 305,400 | — | — |
| 2006-03-22 | $26.10 | $32.53 | 416,400 | — | — |
| 2006-03-21 | $26.31 | $32.79 | 538,000 | — | — |
| 2006-03-20 | $26.59 | $33.14 | 641,600 | — | — |
| 2006-03-17 | $26.48 | $33.00 | 868,800 | — | — |
| 2006-03-16 | $25.98 | $32.38 | 347,600 | — | — |
| 2006-03-15 | $25.82 | $32.18 | 426,400 | — | — |
| 2006-03-14 | $25.12 | $31.30 | 478,600 | — | — |
| 2006-03-13 | $24.86 | $30.98 | 681,000 | — | — |
| 2006-03-10 | $24.84 | $30.96 | 1,562,000 | — | — |
| 2006-03-09 | $23.63 | $29.44 | 562,400 | — | — |
| 2006-03-08 | $23.00 | $28.66 | 278,400 | — | — |
| 2006-03-07 | $23.53 | $29.32 | 279,600 | — | — |
| 2006-03-06 | $23.43 | $29.20 | 234,000 | — | — |
| 2006-03-03 | $23.73 | $29.57 | 255,800 | — | — |
| 2006-03-02 | $23.47 | $29.25 | 321,800 | — | — |
| 2006-03-01 | $23.75 | $29.60 | 389,000 | — | — |
| 2006-02-28 | $23.08 | $28.76 | 576,800 | — | — |
| 2006-02-27 | $24.19 | $30.15 | 431,200 | — | — |
| 2006-02-24 | $23.66 | $29.49 | 333,600 | — | — |
| 2006-02-23 | $23.28 | $29.01 | 719,200 | — | — |
| 2006-02-22 | $23.37 | $29.12 | 585,000 | — | — |
| 2006-02-21 | $22.27 | $27.75 | 303,000 | — | — |
| 2006-02-17 | $22.55 | $28.10 | 295,000 | — | — |
| 2006-02-16 | $22.50 | $28.04 | 253,600 | — | — |
| 2006-02-15 | $22.50 | $28.04 | 284,000 | — | — |
| 2006-02-14 | $22.55 | $28.10 | 247,400 | — | — |
| 2006-02-13 | $22.55 | $28.10 | 225,400 | — | — |
| 2006-02-10 | $22.48 | $28.01 | 227,200 | — | — |
| 2006-02-09 | $22.58 | $28.14 | 156,400 | — | — |
| 2006-02-08 | $22.53 | $28.08 | 270,600 | — | — |
| 2006-02-07 | $22.53 | $28.08 | 289,600 | — | — |
| 2006-02-06 | $22.66 | $28.23 | 277,400 | — | — |
| 2006-02-03 | $22.37 | $27.88 | 191,800 | — | — |
| 2006-02-02 | $22.31 | $27.80 | 209,000 | — | — |
| 2006-02-01 | $22.57 | $28.12 | 263,200 | — | — |
| 2006-01-31 | $22.25 | $27.73 | 359,800 | — | — |
| 2006-01-30 | $22.25 | $27.73 | 230,000 | — | — |
| 2006-01-27 | $22.36 | $27.86 | 288,000 | — | — |
| 2006-01-26 | $22.16 | $27.61 | 462,200 | — | — |
| 2006-01-25 | $21.85 | $27.23 | 229,000 | — | — |
| 2006-01-24 | $21.86 | $27.24 | 306,000 | — | — |
| 2006-01-23 | $21.26 | $26.49 | 201,400 | — | — |
| 2006-01-20 | $20.90 | $26.04 | 224,400 | — | — |
| 2006-01-19 | $21.17 | $26.38 | 216,400 | — | — |
| 2006-01-18 | $20.88 | $26.02 | 126,800 | — | — |
| 2006-01-17 | $20.81 | $25.93 | 143,200 | — | — |
| 2006-01-13 | $20.95 | $26.10 | 107,200 | — | — |
| 2006-01-12 | $20.93 | $26.08 | 114,200 | — | — |
| 2006-01-11 | $20.94 | $26.10 | 289,000 | — | — |
| 2006-01-10 | $20.97 | $26.13 | 199,600 | — | — |
| 2006-01-09 | $20.88 | $26.01 | 155,800 | — | — |
| 2006-01-06 | $20.88 | $26.02 | 201,400 | — | — |
| 2006-01-05 | $20.63 | $25.70 | 177,800 | — | — |
| 2006-01-04 | $20.60 | $25.67 | 194,200 | — | — |
| 2006-01-03 | $20.31 | $25.31 | 356,400 | — | — |