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
- 1999-07-29 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 | $30.61 | $37.30 | 114,100 | — | — |
| 2006-12-28 | $30.70 | $37.41 | 141,800 | — | — |
| 2006-12-27 | $30.69 | $37.39 | 120,700 | — | — |
| 2006-12-26 | $30.34 | $36.97 | 186,400 | — | — |
| 2006-12-22 | $30.02 | $36.58 | 106,900 | — | — |
| 2006-12-21 | $30.50 | $37.00 | 127,200 | — | — |
| 2006-12-20 | $30.62 | $37.15 | 199,700 | — | — |
| 2006-12-19 | $30.61 | $37.14 | 177,900 | — | — |
| 2006-12-18 | $30.50 | $37.00 | 364,500 | — | — |
| 2006-12-15 | $30.90 | $37.49 | 345,400 | — | — |
| 2006-12-14 | $30.82 | $37.39 | 604,400 | — | — |
| 2006-12-13 | $30.92 | $37.51 | 334,000 | — | — |
| 2006-12-12 | $31.20 | $37.85 | 652,500 | — | — |
| 2006-12-11 | $31.15 | $37.79 | 572,600 | — | — |
| 2006-12-08 | $30.97 | $37.57 | 505,600 | — | — |
| 2006-12-07 | $30.80 | $37.37 | 1,479,000 | — | — |
| 2006-12-06 | $29.52 | $35.81 | 223,300 | — | — |
| 2006-12-05 | $29.45 | $35.73 | 325,900 | — | — |
| 2006-12-04 | $29.36 | $35.62 | 280,700 | — | — |
| 2006-12-01 | $28.78 | $34.92 | 256,300 | — | — |
| 2006-11-30 | $29.24 | $35.47 | 352,900 | — | — |
| 2006-11-29 | $28.85 | $35.00 | 406,500 | — | — |
| 2006-11-28 | $28.54 | $34.63 | 378,800 | — | — |
| 2006-11-27 | $28.45 | $34.52 | 286,200 | — | — |
| 2006-11-24 | $29.06 | $35.26 | 157,800 | — | — |
| 2006-11-22 | $29.10 | $35.30 | 180,900 | — | — |
| 2006-11-21 | $28.99 | $35.17 | 316,600 | — | — |
| 2006-11-20 | $29.31 | $35.56 | 215,700 | — | — |
| 2006-11-17 | $29.00 | $35.18 | 358,500 | — | — |
| 2006-11-16 | $29.00 | $35.18 | 433,000 | — | — |
| 2006-11-15 | $29.01 | $35.20 | 486,100 | — | — |
| 2006-11-14 | $29.25 | $35.49 | 415,800 | — | — |
| 2006-11-13 | $28.55 | $34.64 | 316,400 | — | — |
| 2006-11-10 | $28.57 | $34.66 | 228,600 | — | — |
| 2006-11-09 | $28.24 | $34.26 | 396,000 | — | — |
| 2006-11-08 | $28.17 | $34.18 | 387,000 | — | — |
| 2006-11-07 | $28.20 | $34.21 | 486,400 | — | — |
| 2006-11-06 | $27.56 | $33.44 | 441,400 | — | — |
| 2006-11-03 | $27.31 | $33.13 | 443,900 | — | — |
| 2006-11-02 | $26.99 | $32.74 | 464,300 | — | — |
| 2006-11-01 | $26.93 | $32.67 | 830,400 | — | — |
| 2006-10-31 | $26.96 | $32.71 | 1,047,100 | — | — |
| 2006-10-30 | $26.74 | $32.44 | 672,200 | — | — |
| 2006-10-27 | $26.35 | $31.97 | 777,500 | — | — |
| 2006-10-26 | $26.34 | $31.96 | 784,900 | — | — |
| 2006-10-25 | $25.08 | $30.43 | 377,200 | — | — |
| 2006-10-24 | $24.96 | $30.28 | 207,700 | — | — |
| 2006-10-23 | $24.95 | $30.27 | 236,600 | — | — |
| 2006-10-20 | $24.67 | $29.93 | 196,000 | — | — |
| 2006-10-19 | $25.24 | $30.62 | 513,300 | — | — |
| 2006-10-18 | $24.80 | $30.09 | 481,600 | — | — |
| 2006-10-17 | $24.66 | $29.92 | 752,700 | — | — |
| 2006-10-16 | $24.71 | $29.98 | 469,100 | — | — |
| 2006-10-13 | $24.05 | $29.18 | 540,800 | — | — |
| 2006-10-12 | $23.57 | $28.60 | 257,100 | — | — |
| 2006-10-11 | $23.16 | $28.10 | 122,700 | — | — |
| 2006-10-10 | $23.22 | $28.17 | 177,100 | — | — |
| 2006-10-09 | $22.99 | $27.89 | 195,500 | — | — |
| 2006-10-06 | $22.98 | $27.88 | 211,600 | — | — |
| 2006-10-05 | $23.11 | $28.04 | 314,100 | — | — |
| 2006-10-04 | $23.35 | $28.33 | 217,000 | — | — |
| 2006-10-03 | $23.09 | $28.01 | 360,800 | — | — |
| 2006-10-02 | $22.66 | $27.49 | 332,100 | — | — |
| 2006-09-29 | $22.90 | $27.78 | 259,300 | — | — |
| 2006-09-28 | $23.32 | $28.29 | 398,400 | — | — |
| 2006-09-27 | $23.37 | $28.35 | 269,500 | — | — |
| 2006-09-26 | $23.55 | $28.57 | 246,600 | — | — |
| 2006-09-25 | $23.50 | $28.51 | 331,500 | — | — |
| 2006-09-22 | $23.36 | $28.34 | 325,900 | — | — |
| 2006-09-21 | $23.56 | $28.58 | 398,400 | — | — |
| 2006-09-20 | $23.74 | $28.80 | 460,000 | — | — |
| 2006-09-19 | $23.43 | $28.43 | 664,200 | — | — |
| 2006-09-18 | $23.24 | $28.20 | 617,300 | — | — |
| 2006-09-15 | $22.80 | $27.66 | 490,600 | — | — |
| 2006-09-14 | $22.58 | $27.39 | 583,500 | — | — |
| 2006-09-13 | $22.91 | $27.79 | 320,100 | — | — |
| 2006-09-12 | $22.72 | $27.56 | 400,200 | — | — |
| 2006-09-11 | $22.27 | $27.02 | 326,100 | — | — |
| 2006-09-08 | $22.60 | $27.42 | 516,400 | — | — |
| 2006-09-07 | $22.68 | $27.52 | 451,300 | — | — |
| 2006-09-06 | $22.80 | $27.66 | 392,700 | — | — |
| 2006-09-05 | $23.39 | $28.38 | 591,300 | — | — |
| 2006-09-01 | $23.46 | $28.46 | 391,200 | — | — |
| 2006-08-31 | $23.54 | $28.56 | 401,600 | — | — |
| 2006-08-30 | $23.52 | $28.54 | 426,900 | — | — |
| 2006-08-29 | $23.75 | $28.81 | 816,600 | — | — |
| 2006-08-28 | $23.90 | $29.00 | 755,500 | — | — |
| 2006-08-25 | $23.19 | $28.13 | 532,800 | — | — |
| 2006-08-24 | $22.90 | $27.78 | 697,400 | — | — |
| 2006-08-23 | $23.07 | $27.99 | 868,600 | — | — |
| 2006-08-22 | $22.94 | $27.83 | 534,900 | — | — |
| 2006-08-21 | $22.57 | $27.38 | 304,400 | — | — |
| 2006-08-18 | $23.11 | $27.90 | 479,900 | — | — |
| 2006-08-17 | $23.09 | $27.88 | 578,900 | — | — |
| 2006-08-16 | $23.03 | $27.81 | 416,100 | — | — |
| 2006-08-15 | $22.52 | $27.19 | 445,300 | — | — |
| 2006-08-14 | $22.09 | $26.67 | 421,400 | — | — |
| 2006-08-11 | $22.47 | $27.13 | 473,100 | — | — |
| 2006-08-10 | $22.48 | $27.14 | 553,300 | — | — |
| 2006-08-09 | $22.47 | $27.13 | 590,600 | — | — |
| 2006-08-08 | $22.29 | $26.91 | 717,700 | — | — |
| 2006-08-07 | $22.79 | $27.52 | 790,300 | — | — |
| 2006-08-04 | $23.01 | $27.78 | 756,200 | — | — |
| 2006-08-03 | $23.41 | $28.27 | 546,100 | — | — |
| 2006-08-02 | $23.51 | $28.39 | 758,900 | — | — |
| 2006-08-01 | $22.72 | $27.43 | 553,400 | — | — |
| 2006-07-31 | $22.81 | $27.54 | 570,800 | — | — |
| 2006-07-28 | $22.79 | $27.52 | 626,600 | — | — |
| 2006-07-27 | $22.40 | $27.05 | 720,900 | — | — |
| 2006-07-26 | $21.97 | $26.53 | 390,100 | — | — |
| 2006-07-25 | $22.40 | $27.05 | 552,000 | — | — |
| 2006-07-24 | $22.16 | $26.76 | 833,600 | — | — |
| 2006-07-21 | $21.44 | $25.89 | 590,400 | — | — |
| 2006-07-20 | $21.51 | $25.97 | 738,200 | — | — |
| 2006-07-19 | $23.25 | $28.07 | 423,300 | — | — |
| 2006-07-18 | $22.27 | $26.89 | 362,500 | — | — |
| 2006-07-17 | $22.65 | $27.35 | 314,300 | — | — |
| 2006-07-14 | $23.14 | $27.94 | 496,700 | — | — |
| 2006-07-13 | $23.01 | $27.78 | 784,300 | — | — |
| 2006-07-12 | $24.47 | $29.55 | 364,400 | — | — |
| 2006-07-11 | $25.54 | $30.84 | 219,600 | — | — |
| 2006-07-10 | $25.61 | $30.92 | 212,000 | — | — |
| 2006-07-07 | $25.56 | $30.86 | 288,000 | — | — |
| 2006-07-06 | $26.27 | $31.72 | 613,300 | — | — |
| 2006-07-05 | $26.01 | $31.41 | 500,600 | — | — |
| 2006-07-03 | $26.39 | $31.86 | 542,100 | — | — |
| 2006-06-30 | $26.48 | $31.97 | 3,179,200 | — | — |
| 2006-06-29 | $25.44 | $30.72 | 615,700 | — | — |
| 2006-06-28 | $24.39 | $29.45 | 531,500 | — | — |
| 2006-06-27 | $24.47 | $29.55 | 691,400 | — | — |
| 2006-06-26 | $25.10 | $30.31 | 817,200 | — | — |
| 2006-06-23 | $24.70 | $29.82 | 624,300 | — | — |
| 2006-06-22 | $24.47 | $29.55 | 610,300 | — | — |
| 2006-06-21 | $24.38 | $29.44 | 477,200 | — | — |
| 2006-06-20 | $24.00 | $28.98 | 934,100 | — | — |
| 2006-06-19 | $24.07 | $29.06 | 762,200 | — | — |
| 2006-06-16 | $24.31 | $29.35 | 1,112,000 | — | — |
| 2006-06-15 | $24.78 | $29.92 | 722,600 | — | — |
| 2006-06-14 | $23.31 | $28.15 | 620,500 | — | — |
| 2006-06-13 | $23.50 | $28.38 | 587,700 | — | — |
| 2006-06-12 | $24.27 | $29.30 | 674,900 | — | — |
| 2006-06-09 | $25.11 | $30.32 | 577,700 | — | — |
| 2006-06-08 | $24.99 | $30.17 | 927,100 | — | — |
| 2006-06-07 | $25.50 | $30.79 | 351,000 | — | — |
| 2006-06-06 | $26.30 | $31.76 | 951,700 | — | — |
| 2006-06-05 | $26.15 | $31.57 | 1,293,200 | — | — |
| 2006-06-02 | $28.31 | $34.18 | 386,200 | — | — |
| 2006-06-01 | $28.87 | $34.86 | 465,900 | — | — |
| 2006-05-31 | $28.46 | $34.36 | 1,182,800 | — | — |
| 2006-05-30 | $28.62 | $34.56 | 1,084,100 | — | — |
| 2006-05-26 | $30.16 | $36.42 | 772,800 | — | — |
| 2006-05-25 | $30.14 | $36.39 | 822,000 | — | — |
| 2006-05-24 | $30.45 | $36.77 | 847,800 | — | — |
| 2006-05-23 | $30.65 | $37.01 | 681,800 | — | — |
| 2006-05-22 | $30.20 | $36.46 | 572,200 | — | — |
| 2006-05-19 | $30.44 | $36.75 | 546,600 | — | — |
| 2006-05-18 | $30.43 | $36.74 | 403,900 | — | — |
| 2006-05-17 | $31.04 | $37.48 | 350,900 | — | — |
| 2006-05-16 | $31.56 | $37.97 | 296,800 | — | — |
| 2006-05-15 | $31.85 | $38.32 | 534,600 | — | — |
| 2006-05-12 | $32.30 | $38.86 | 348,100 | — | — |
| 2006-05-11 | $33.19 | $39.94 | 389,100 | — | — |
| 2006-05-10 | $34.06 | $40.98 | 294,900 | — | — |
| 2006-05-09 | $34.54 | $41.56 | 268,300 | — | — |
| 2006-05-08 | $34.30 | $41.27 | 449,400 | — | — |
| 2006-05-05 | $33.99 | $40.90 | 448,100 | — | — |
| 2006-05-04 | $32.93 | $39.62 | 481,900 | — | — |
| 2006-05-03 | $32.58 | $39.20 | 342,500 | — | — |
| 2006-05-02 | $33.00 | $39.71 | 359,400 | — | — |
| 2006-05-01 | $33.17 | $39.91 | 461,900 | — | — |
| 2006-04-28 | $32.63 | $39.26 | 329,700 | — | — |
| 2006-04-27 | $32.64 | $39.27 | 559,000 | — | — |
| 2006-04-26 | $32.52 | $39.13 | 592,200 | — | — |
| 2006-04-25 | $32.85 | $39.53 | 374,400 | — | — |
| 2006-04-24 | $32.72 | $39.37 | 301,600 | — | — |
| 2006-04-21 | $33.45 | $40.25 | 551,700 | — | — |
| 2006-04-20 | $33.65 | $40.49 | 527,600 | — | — |
| 2006-04-19 | $33.45 | $40.25 | 822,500 | — | — |
| 2006-04-18 | $31.61 | $38.03 | 332,900 | — | — |
| 2006-04-17 | $30.49 | $36.69 | 207,000 | — | — |
| 2006-04-13 | $30.71 | $36.95 | 230,100 | — | — |
| 2006-04-12 | $30.90 | $37.18 | 362,300 | — | — |
| 2006-04-11 | $30.45 | $36.64 | 373,500 | — | — |
| 2006-04-10 | $30.35 | $36.52 | 389,800 | — | — |
| 2006-04-07 | $30.04 | $36.15 | 299,600 | — | — |
| 2006-04-06 | $30.50 | $36.70 | 353,700 | — | — |
| 2006-04-05 | $30.99 | $37.29 | 372,600 | — | — |
| 2006-04-04 | $31.02 | $37.32 | 386,500 | — | — |
| 2006-04-03 | $30.23 | $36.37 | 460,400 | — | — |
| 2006-03-31 | $29.86 | $35.93 | 926,600 | — | — |
| 2006-03-30 | $28.47 | $34.26 | 503,500 | — | — |
| 2006-03-29 | $28.98 | $34.87 | 589,900 | — | — |
| 2006-03-28 | $28.69 | $34.52 | 697,500 | — | — |
| 2006-03-27 | $30.19 | $36.33 | 221,000 | — | — |
| 2006-03-24 | $30.85 | $37.12 | 322,300 | — | — |
| 2006-03-23 | $30.93 | $37.22 | 233,500 | — | — |
| 2006-03-22 | $30.69 | $36.93 | 637,400 | — | — |
| 2006-03-21 | $29.56 | $35.44 | 859,900 | — | — |
| 2006-03-20 | $31.11 | $37.29 | 282,900 | — | — |
| 2006-03-17 | $31.47 | $37.73 | 579,000 | — | — |
| 2006-03-16 | $31.82 | $38.14 | 251,500 | — | — |
| 2006-03-15 | $31.79 | $38.11 | 461,200 | — | — |
| 2006-03-14 | $31.76 | $38.07 | 243,300 | — | — |
| 2006-03-13 | $30.98 | $37.14 | 197,700 | — | — |
| 2006-03-10 | $30.50 | $36.56 | 215,100 | — | — |
| 2006-03-09 | $30.10 | $36.08 | 189,100 | — | — |
| 2006-03-08 | $30.58 | $36.66 | 140,200 | — | — |
| 2006-03-07 | $30.89 | $37.03 | 184,200 | — | — |
| 2006-03-06 | $31.55 | $37.82 | 157,700 | — | — |
| 2006-03-03 | $31.90 | $38.24 | 307,300 | — | — |
| 2006-03-02 | $32.32 | $38.74 | 244,800 | — | — |
| 2006-03-01 | $32.49 | $38.95 | 233,300 | — | — |
| 2006-02-28 | $32.15 | $38.54 | 512,800 | — | — |
| 2006-02-27 | $31.89 | $38.23 | 398,800 | — | — |
| 2006-02-24 | $31.96 | $38.31 | 270,800 | — | — |
| 2006-02-23 | $31.98 | $38.34 | 437,000 | — | — |
| 2006-02-22 | $30.89 | $37.03 | 508,300 | — | — |
| 2006-02-21 | $31.25 | $37.46 | 402,000 | — | — |
| 2006-02-17 | $31.83 | $38.16 | 172,500 | — | — |
| 2006-02-16 | $31.69 | $37.99 | 236,100 | — | — |
| 2006-02-15 | $31.28 | $37.50 | 171,200 | — | — |
| 2006-02-14 | $31.11 | $37.29 | 158,700 | — | — |
| 2006-02-13 | $30.43 | $36.48 | 260,700 | — | — |
| 2006-02-10 | $30.24 | $36.25 | 293,300 | — | — |
| 2006-02-09 | $30.11 | $36.09 | 293,900 | — | — |
| 2006-02-08 | $30.80 | $36.92 | 246,300 | — | — |
| 2006-02-07 | $30.29 | $36.31 | 319,600 | — | — |
| 2006-02-06 | $31.09 | $37.27 | 254,100 | — | — |
| 2006-02-03 | $31.20 | $37.40 | 290,800 | — | — |
| 2006-02-02 | $31.28 | $37.50 | 196,600 | — | — |
| 2006-02-01 | $31.74 | $38.05 | 260,500 | — | — |
| 2006-01-31 | $31.95 | $38.30 | 373,000 | — | — |
| 2006-01-30 | $31.82 | $38.14 | 252,200 | — | — |
| 2006-01-27 | $32.00 | $38.36 | 329,900 | — | — |
| 2006-01-26 | $32.00 | $38.36 | 252,600 | — | — |
| 2006-01-25 | $31.53 | $37.80 | 320,300 | — | — |
| 2006-01-24 | $31.80 | $38.12 | 339,500 | — | — |
| 2006-01-23 | $31.30 | $37.52 | 274,400 | — | — |
| 2006-01-20 | $30.21 | $36.21 | 169,200 | — | — |
| 2006-01-19 | $30.70 | $36.80 | 186,100 | — | — |
| 2006-01-18 | $30.28 | $36.30 | 224,600 | — | — |
| 2006-01-17 | $30.56 | $36.63 | 96,600 | — | — |
| 2006-01-13 | $30.60 | $36.68 | 127,900 | — | — |
| 2006-01-12 | $30.68 | $36.78 | 207,100 | — | — |
| 2006-01-11 | $31.08 | $37.26 | 334,100 | — | — |
| 2006-01-10 | $30.86 | $36.99 | 572,000 | — | — |
| 2006-01-09 | $30.44 | $36.49 | 393,300 | — | — |
| 2006-01-06 | $30.07 | $36.05 | 292,400 | — | — |
| 2006-01-05 | $29.44 | $35.29 | 338,200 | — | — |
| 2006-01-04 | $29.76 | $35.68 | 366,700 | — | — |
| 2006-01-03 | $29.22 | $35.03 | 475,800 | — | — |