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
- 1994-04-04 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 | $28.87 | $28.87 | 696,000 | — | — |
| 2006-12-28 | $28.55 | $28.55 | 524,700 | — | — |
| 2006-12-27 | $29.20 | $29.20 | 898,400 | — | — |
| 2006-12-26 | $28.80 | $28.80 | 449,800 | — | — |
| 2006-12-22 | $28.95 | $28.95 | 3,684,500 | — | — |
| 2006-12-21 | $26.40 | $26.40 | 1,867,400 | — | — |
| 2006-12-20 | $26.83 | $26.83 | 811,300 | — | — |
| 2006-12-19 | $27.00 | $27.00 | 826,000 | — | — |
| 2006-12-18 | $27.33 | $27.33 | 600,800 | — | — |
| 2006-12-15 | $28.22 | $28.22 | 410,600 | — | — |
| 2006-12-14 | $28.66 | $28.66 | 612,300 | — | — |
| 2006-12-13 | $28.80 | $28.80 | 1,396,900 | — | — |
| 2006-12-12 | $28.86 | $28.86 | 641,900 | — | — |
| 2006-12-11 | $29.72 | $29.72 | 504,100 | — | — |
| 2006-12-08 | $30.70 | $30.70 | 465,000 | — | — |
| 2006-12-07 | $31.01 | $31.01 | 428,400 | — | — |
| 2006-12-06 | $31.40 | $31.40 | 939,500 | — | — |
| 2006-12-05 | $31.50 | $31.50 | 1,309,900 | — | — |
| 2006-12-04 | $31.70 | $31.70 | 3,370,300 | — | — |
| 2006-12-01 | $31.20 | $31.20 | 557,500 | — | — |
| 2006-11-30 | $30.76 | $30.76 | 1,014,000 | — | — |
| 2006-11-29 | $30.74 | $30.74 | 3,383,700 | — | — |
| 2006-11-28 | $29.38 | $29.38 | 1,136,800 | — | — |
| 2006-11-27 | $28.97 | $28.97 | 550,000 | — | — |
| 2006-11-24 | $29.81 | $29.81 | 391,400 | — | — |
| 2006-11-22 | $29.60 | $29.60 | 786,300 | — | — |
| 2006-11-21 | $29.83 | $29.83 | 1,051,600 | — | — |
| 2006-11-20 | $28.75 | $28.75 | 664,500 | — | — |
| 2006-11-17 | $28.55 | $28.55 | 855,600 | — | — |
| 2006-11-16 | $28.31 | $28.31 | 1,560,500 | — | — |
| 2006-11-15 | $27.73 | $27.73 | 1,326,200 | — | — |
| 2006-11-14 | $26.02 | $26.02 | 1,744,300 | — | — |
| 2006-11-13 | $25.16 | $25.16 | 503,200 | — | — |
| 2006-11-10 | $25.53 | $25.53 | 375,900 | — | — |
| 2006-11-09 | $25.99 | $25.99 | 828,000 | — | — |
| 2006-11-08 | $26.31 | $26.31 | 556,300 | — | — |
| 2006-11-07 | $26.20 | $26.20 | 875,400 | — | — |
| 2006-11-06 | $26.40 | $26.40 | 598,800 | — | — |
| 2006-11-03 | $26.40 | $26.40 | 360,200 | — | — |
| 2006-11-02 | $25.93 | $25.93 | 731,400 | — | — |
| 2006-11-01 | $25.93 | $25.93 | 717,000 | — | — |
| 2006-10-31 | $26.32 | $26.32 | 683,900 | — | — |
| 2006-10-30 | $25.92 | $25.92 | 336,200 | — | — |
| 2006-10-27 | $26.19 | $26.19 | 500,500 | — | — |
| 2006-10-26 | $26.25 | $26.25 | 987,600 | — | — |
| 2006-10-25 | $26.90 | $26.90 | 586,100 | — | — |
| 2006-10-24 | $27.15 | $27.15 | 707,100 | — | — |
| 2006-10-23 | $26.15 | $26.15 | 545,400 | — | — |
| 2006-10-20 | $27.25 | $27.25 | 958,300 | — | — |
| 2006-10-19 | $27.25 | $27.25 | 1,667,800 | — | — |
| 2006-10-18 | $26.69 | $26.69 | 968,100 | — | — |
| 2006-10-17 | $26.34 | $26.34 | 883,200 | — | — |
| 2006-10-16 | $26.80 | $26.80 | 972,900 | — | — |
| 2006-10-13 | $25.80 | $25.80 | 636,500 | — | — |
| 2006-10-12 | $25.21 | $25.21 | 785,900 | — | — |
| 2006-10-11 | $24.85 | $24.85 | 671,900 | — | — |
| 2006-10-10 | $25.30 | $25.30 | 821,600 | — | — |
| 2006-10-09 | $25.11 | $25.11 | 908,600 | — | — |
| 2006-10-06 | $25.50 | $25.50 | 996,100 | — | — |
| 2006-10-05 | $26.42 | $26.42 | 1,950,900 | — | — |
| 2006-10-04 | $26.20 | $26.20 | 2,972,500 | — | — |
| 2006-10-03 | $25.59 | $25.59 | 3,474,000 | — | — |
| 2006-10-02 | $27.89 | $27.89 | 1,697,300 | — | — |
| 2006-09-29 | $29.71 | $29.71 | 1,051,000 | — | — |
| 2006-09-28 | $29.78 | $29.78 | 837,900 | — | — |
| 2006-09-27 | $29.85 | $29.85 | 997,500 | — | — |
| 2006-09-26 | $28.97 | $28.97 | 544,100 | — | — |
| 2006-09-25 | $28.80 | $28.80 | 1,743,100 | — | — |
| 2006-09-22 | $29.21 | $29.21 | 457,900 | — | — |
| 2006-09-21 | $29.95 | $29.95 | 408,800 | — | — |
| 2006-09-20 | $29.90 | $29.90 | 1,194,700 | — | — |
| 2006-09-19 | $29.95 | $29.95 | 903,600 | — | — |
| 2006-09-18 | $30.54 | $30.54 | 1,004,100 | — | — |
| 2006-09-15 | $30.03 | $30.03 | 1,797,900 | — | — |
| 2006-09-14 | $28.74 | $28.74 | 1,006,000 | — | — |
| 2006-09-13 | $30.48 | $30.48 | 821,900 | — | — |
| 2006-09-12 | $30.04 | $30.04 | 468,300 | — | — |
| 2006-09-11 | $30.40 | $30.40 | 782,300 | — | — |
| 2006-09-08 | $31.50 | $31.50 | 671,800 | — | — |
| 2006-09-07 | $31.91 | $31.91 | 547,300 | — | — |
| 2006-09-06 | $32.86 | $32.86 | 966,400 | — | — |
| 2006-09-05 | $33.44 | $33.44 | 295,300 | — | — |
| 2006-09-01 | $33.35 | $33.35 | 299,100 | — | — |
| 2006-08-31 | $32.90 | $32.90 | 724,900 | — | — |
| 2006-08-30 | $33.23 | $33.23 | 311,500 | — | — |
| 2006-08-29 | $33.41 | $33.41 | 350,800 | — | — |
| 2006-08-28 | $33.06 | $33.06 | 517,000 | — | — |
| 2006-08-25 | $33.66 | $33.66 | 330,200 | — | — |
| 2006-08-24 | $33.57 | $33.57 | 935,000 | — | — |
| 2006-08-23 | $32.70 | $32.70 | 1,100,200 | — | — |
| 2006-08-22 | $33.10 | $33.10 | 361,900 | — | — |
| 2006-08-21 | $33.47 | $33.47 | 788,600 | — | — |
| 2006-08-18 | $32.86 | $32.86 | 278,200 | — | — |
| 2006-08-17 | $32.30 | $32.30 | 218,000 | — | — |
| 2006-08-16 | $32.16 | $32.16 | 466,400 | — | — |
| 2006-08-15 | $31.72 | $31.72 | 407,900 | — | — |
| 2006-08-14 | $31.55 | $31.55 | 537,100 | — | — |
| 2006-08-11 | $31.78 | $31.78 | 317,400 | — | — |
| 2006-08-10 | $32.62 | $32.62 | 613,100 | — | — |
| 2006-08-09 | $33.00 | $33.00 | 628,000 | — | — |
| 2006-08-08 | $32.66 | $32.66 | 1,180,500 | — | — |
| 2006-08-07 | $32.15 | $32.15 | 515,600 | — | — |
| 2006-08-04 | $32.77 | $32.77 | 796,600 | — | — |
| 2006-08-03 | $32.58 | $32.58 | 778,800 | — | — |
| 2006-08-02 | $34.14 | $34.14 | 451,200 | — | — |
| 2006-08-01 | $34.48 | $34.48 | 507,600 | — | — |
| 2006-07-31 | $34.99 | $34.99 | 652,100 | — | — |
| 2006-07-28 | $34.45 | $34.45 | 480,800 | — | — |
| 2006-07-27 | $35.18 | $35.18 | 321,800 | — | — |
| 2006-07-26 | $35.86 | $35.86 | 666,700 | — | — |
| 2006-07-25 | $35.85 | $35.85 | 638,600 | — | — |
| 2006-07-24 | $34.97 | $34.97 | 670,100 | — | — |
| 2006-07-21 | $35.01 | $35.01 | 369,300 | — | — |
| 2006-07-20 | $35.95 | $35.95 | 429,500 | — | — |
| 2006-07-19 | $36.18 | $36.18 | 636,400 | — | — |
| 2006-07-18 | $35.16 | $35.16 | 573,100 | — | — |
| 2006-07-17 | $35.25 | $35.25 | 624,100 | — | — |
| 2006-07-14 | $36.13 | $36.13 | 1,170,000 | — | — |
| 2006-07-13 | $36.57 | $36.57 | 445,400 | — | — |
| 2006-07-12 | $37.89 | $37.89 | 392,600 | — | — |
| 2006-07-11 | $37.90 | $37.90 | 720,100 | — | — |
| 2006-07-10 | $37.45 | $37.45 | 419,300 | — | — |
| 2006-07-07 | $36.98 | $36.98 | 402,700 | — | — |
| 2006-07-06 | $37.31 | $37.31 | 622,900 | — | — |
| 2006-07-05 | $37.38 | $37.38 | 788,900 | — | — |
| 2006-07-03 | $37.81 | $37.81 | 683,200 | — | — |
| 2006-06-30 | $36.96 | $36.96 | 2,616,900 | — | — |
| 2006-06-29 | $36.19 | $36.19 | 796,300 | — | — |
| 2006-06-28 | $35.23 | $35.23 | 639,700 | — | — |
| 2006-06-27 | $35.21 | $35.21 | 1,077,700 | — | — |
| 2006-06-26 | $36.17 | $36.17 | 688,300 | — | — |
| 2006-06-23 | $36.64 | $36.64 | 969,300 | — | — |
| 2006-06-22 | $35.75 | $35.75 | 1,624,400 | — | — |
| 2006-06-21 | $34.20 | $34.20 | 1,452,900 | — | — |
| 2006-06-20 | $33.27 | $33.27 | 834,300 | — | — |
| 2006-06-19 | $34.16 | $34.16 | 875,600 | — | — |
| 2006-06-16 | $35.11 | $35.11 | 1,662,200 | — | — |
| 2006-06-15 | $35.32 | $35.32 | 1,729,200 | — | — |
| 2006-06-14 | $33.63 | $33.63 | 1,760,400 | — | — |
| 2006-06-13 | $33.75 | $33.75 | 3,195,100 | — | — |
| 2006-06-12 | $36.00 | $36.00 | 1,163,700 | — | — |
| 2006-06-09 | $37.26 | $37.26 | 893,900 | — | — |
| 2006-06-08 | $37.89 | $37.89 | 1,125,600 | — | — |
| 2006-06-07 | $38.07 | $38.07 | 595,100 | — | — |
| 2006-06-06 | $38.76 | $38.76 | 729,700 | — | — |
| 2006-06-05 | $38.85 | $38.85 | 645,900 | — | — |
| 2006-06-02 | $40.32 | $40.32 | 564,200 | — | — |
| 2006-06-01 | $39.70 | $39.70 | 420,000 | — | — |
| 2006-05-31 | $38.93 | $38.93 | 439,000 | — | — |
| 2006-05-30 | $38.52 | $38.52 | 346,200 | — | — |
| 2006-05-26 | $39.69 | $39.69 | 456,000 | — | — |
| 2006-05-25 | $39.38 | $39.38 | 868,500 | — | — |
| 2006-05-24 | $37.60 | $37.60 | 1,465,400 | — | — |
| 2006-05-23 | $37.64 | $37.64 | 726,600 | — | — |
| 2006-05-22 | $38.50 | $38.50 | 1,966,000 | — | — |
| 2006-05-19 | $38.46 | $38.46 | 1,199,400 | — | — |
| 2006-05-18 | $39.49 | $39.49 | 733,300 | — | — |
| 2006-05-17 | $40.25 | $40.25 | 609,900 | — | — |
| 2006-05-16 | $40.76 | $40.76 | 1,819,900 | — | — |
| 2006-05-15 | $40.20 | $40.20 | 812,400 | — | — |
| 2006-05-12 | $40.35 | $40.35 | 983,600 | — | — |
| 2006-05-11 | $42.25 | $42.25 | 464,400 | — | — |
| 2006-05-10 | $43.32 | $43.32 | 372,900 | — | — |
| 2006-05-09 | $43.01 | $43.01 | 495,200 | — | — |
| 2006-05-08 | $43.47 | $43.47 | 381,200 | — | — |
| 2006-05-05 | $43.03 | $43.03 | 534,500 | — | — |
| 2006-05-04 | $42.75 | $42.75 | 591,100 | — | — |
| 2006-05-03 | $43.28 | $43.28 | 365,300 | — | — |
| 2006-05-02 | $43.93 | $43.93 | 465,500 | — | — |
| 2006-05-01 | $43.43 | $43.43 | 1,783,200 | — | — |
| 2006-04-28 | $42.85 | $42.85 | 508,500 | — | — |
| 2006-04-27 | $42.02 | $42.02 | 1,050,600 | — | — |
| 2006-04-26 | $42.13 | $42.13 | 499,700 | — | — |
| 2006-04-25 | $41.99 | $41.99 | 418,200 | — | — |
| 2006-04-24 | $42.07 | $42.07 | 501,600 | — | — |
| 2006-04-21 | $43.72 | $43.72 | 398,500 | — | — |
| 2006-04-20 | $43.52 | $43.52 | 538,200 | — | — |
| 2006-04-19 | $43.14 | $43.14 | 582,400 | — | — |
| 2006-04-18 | $42.47 | $42.47 | 604,700 | — | — |
| 2006-04-17 | $42.02 | $42.02 | 522,900 | — | — |
| 2006-04-13 | $42.39 | $42.39 | 403,300 | — | — |
| 2006-04-12 | $42.20 | $42.20 | 629,400 | — | — |
| 2006-04-11 | $41.90 | $41.90 | 1,088,300 | — | — |
| 2006-04-10 | $41.80 | $41.80 | 804,200 | — | — |
| 2006-04-07 | $41.20 | $41.20 | 2,011,000 | — | — |
| 2006-04-06 | $40.62 | $40.62 | 1,652,300 | — | — |
| 2006-04-05 | $38.04 | $38.04 | 1,100,800 | — | — |
| 2006-04-04 | $38.51 | $38.51 | 1,072,600 | — | — |
| 2006-04-03 | $39.07 | $39.07 | 1,787,800 | — | — |
| 2006-03-31 | $40.57 | $40.57 | 409,200 | — | — |
| 2006-03-30 | $40.56 | $40.56 | 612,300 | — | — |
| 2006-03-29 | $40.27 | $40.27 | 423,700 | — | — |
| 2006-03-28 | $39.53 | $39.53 | 693,400 | — | — |
| 2006-03-27 | $39.90 | $39.90 | 391,500 | — | — |
| 2006-03-24 | $39.47 | $39.47 | 408,500 | — | — |
| 2006-03-23 | $39.00 | $39.00 | 1,163,700 | — | — |
| 2006-03-22 | $38.05 | $38.05 | 1,094,500 | — | — |
| 2006-03-21 | $37.87 | $37.87 | 1,160,600 | — | — |
| 2006-03-20 | $38.60 | $38.60 | 1,164,300 | — | — |
| 2006-03-17 | $39.42 | $39.42 | 1,082,000 | — | — |
| 2006-03-16 | $39.66 | $39.66 | 1,255,900 | — | — |
| 2006-03-15 | $39.69 | $39.69 | 1,043,800 | — | — |
| 2006-03-14 | $39.99 | $39.99 | 934,800 | — | — |
| 2006-03-13 | $40.15 | $40.15 | 757,600 | — | — |
| 2006-03-10 | $40.45 | $40.45 | 330,700 | — | — |
| 2006-03-09 | $39.99 | $39.99 | 648,800 | — | — |
| 2006-03-08 | $39.90 | $39.90 | 743,100 | — | — |
| 2006-03-07 | $39.97 | $39.97 | 838,800 | — | — |
| 2006-03-06 | $40.50 | $40.50 | 645,600 | — | — |
| 2006-03-03 | $41.07 | $41.07 | 685,800 | — | — |
| 2006-03-02 | $40.85 | $40.85 | 404,800 | — | — |
| 2006-03-01 | $40.20 | $40.20 | 450,400 | — | — |
| 2006-02-28 | $39.65 | $39.65 | 681,200 | — | — |
| 2006-02-27 | $40.28 | $40.28 | 253,100 | — | — |
| 2006-02-24 | $40.67 | $40.67 | 240,000 | — | — |
| 2006-02-23 | $40.72 | $40.72 | 689,700 | — | — |
| 2006-02-22 | $40.47 | $40.47 | 228,400 | — | — |
| 2006-02-21 | $41.32 | $41.32 | 468,500 | — | — |
| 2006-02-17 | $40.65 | $40.65 | 681,900 | — | — |
| 2006-02-16 | $40.64 | $40.64 | 655,000 | — | — |
| 2006-02-15 | $39.90 | $39.90 | 762,100 | — | — |
| 2006-02-14 | $39.98 | $39.98 | 1,013,100 | — | — |
| 2006-02-13 | $40.33 | $40.33 | 799,200 | — | — |
| 2006-02-10 | $39.30 | $39.30 | 766,100 | — | — |
| 2006-02-09 | $38.76 | $38.76 | 830,700 | — | — |
| 2006-02-08 | $38.34 | $38.34 | 563,700 | — | — |
| 2006-02-07 | $38.11 | $38.11 | 848,100 | — | — |
| 2006-02-06 | $38.88 | $38.88 | 380,900 | — | — |
| 2006-02-03 | $38.44 | $38.44 | 639,600 | — | — |
| 2006-02-02 | $38.34 | $38.34 | 656,100 | — | — |
| 2006-02-01 | $38.56 | $38.56 | 528,600 | — | — |
| 2006-01-31 | $38.88 | $38.88 | 244,400 | — | — |
| 2006-01-30 | $39.00 | $39.00 | 934,100 | — | — |
| 2006-01-27 | $39.20 | $39.20 | 213,500 | — | — |
| 2006-01-26 | $39.13 | $39.13 | 292,400 | — | — |
| 2006-01-25 | $38.75 | $38.75 | 482,500 | — | — |
| 2006-01-24 | $39.30 | $39.30 | 518,300 | — | — |
| 2006-01-23 | $38.93 | $38.93 | 243,800 | — | — |
| 2006-01-20 | $39.01 | $39.01 | 590,000 | — | — |
| 2006-01-19 | $38.87 | $38.87 | 732,300 | — | — |
| 2006-01-18 | $38.37 | $38.37 | 413,000 | — | — |
| 2006-01-17 | $38.76 | $38.76 | 391,500 | — | — |
| 2006-01-13 | $38.20 | $38.20 | 405,600 | — | — |
| 2006-01-12 | $37.72 | $37.72 | 449,200 | — | — |
| 2006-01-11 | $38.33 | $38.33 | 397,800 | — | — |
| 2006-01-10 | $38.20 | $38.20 | 425,500 | — | — |
| 2006-01-09 | $38.49 | $38.49 | 479,500 | — | — |
| 2006-01-06 | $37.95 | $37.95 | 440,300 | — | — |
| 2006-01-05 | $37.95 | $37.95 | 740,900 | — | — |
| 2006-01-04 | $38.39 | $38.39 | 936,800 | — | — |
| 2006-01-03 | $37.71 | $37.71 | 847,400 | — | — |