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
- 1988-10-13 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 | $32.65 | $35.30 | 106,100 | — | — |
| 2006-12-28 | $33.31 | $36.02 | 281,400 | — | — |
| 2006-12-27 | $34.37 | $37.16 | 166,100 | — | — |
| 2006-12-26 | $33.62 | $36.35 | 193,900 | — | — |
| 2006-12-22 | $33.34 | $36.05 | 168,900 | — | — |
| 2006-12-21 | $33.97 | $36.73 | 314,800 | — | — |
| 2006-12-20 | $36.52 | $39.49 | 404,700 | — | — |
| 2006-12-19 | $34.70 | $37.52 | 179,500 | — | — |
| 2006-12-18 | $36.00 | $38.92 | 135,200 | — | — |
| 2006-12-15 | $34.91 | $37.75 | 123,100 | — | — |
| 2006-12-14 | $35.25 | $38.11 | 86,600 | — | — |
| 2006-12-13 | $34.89 | $37.72 | 94,600 | — | — |
| 2006-12-12 | $35.04 | $37.89 | 102,000 | — | — |
| 2006-12-11 | $36.10 | $39.03 | 83,500 | — | — |
| 2006-12-08 | $35.77 | $38.68 | 121,900 | — | — |
| 2006-12-07 | $35.91 | $38.83 | 72,700 | — | — |
| 2006-12-06 | $36.01 | $38.93 | 44,500 | — | — |
| 2006-12-05 | $35.81 | $38.72 | 103,200 | — | — |
| 2006-12-04 | $35.60 | $38.49 | 133,000 | — | — |
| 2006-12-01 | $34.07 | $36.84 | 138,600 | — | — |
| 2006-11-30 | $34.45 | $37.25 | 81,400 | — | — |
| 2006-11-29 | $34.78 | $37.60 | 178,300 | — | — |
| 2006-11-28 | $33.88 | $36.63 | 110,100 | — | — |
| 2006-11-27 | $33.24 | $35.94 | 171,000 | — | — |
| 2006-11-24 | $34.66 | $37.48 | 51,900 | — | — |
| 2006-11-22 | $34.55 | $37.36 | 51,600 | — | — |
| 2006-11-21 | $34.80 | $37.63 | 99,500 | — | — |
| 2006-11-20 | $34.11 | $36.88 | 123,700 | — | — |
| 2006-11-17 | $33.63 | $36.36 | 62,700 | — | — |
| 2006-11-16 | $34.21 | $36.99 | 39,900 | — | — |
| 2006-11-15 | $34.36 | $37.15 | 82,800 | — | — |
| 2006-11-14 | $34.25 | $37.03 | 136,100 | — | — |
| 2006-11-13 | $33.95 | $36.64 | 70,800 | — | — |
| 2006-11-10 | $33.56 | $36.22 | 87,200 | — | — |
| 2006-11-09 | $32.99 | $35.60 | 68,200 | — | — |
| 2006-11-08 | $33.47 | $36.12 | 95,800 | — | — |
| 2006-11-07 | $33.02 | $35.63 | 78,800 | — | — |
| 2006-11-06 | $33.35 | $35.99 | 216,100 | — | — |
| 2006-11-03 | $32.72 | $35.31 | 141,800 | — | — |
| 2006-11-02 | $31.86 | $34.38 | 131,100 | — | — |
| 2006-11-01 | $32.04 | $34.58 | 106,900 | — | — |
| 2006-10-31 | $32.89 | $35.49 | 71,000 | — | — |
| 2006-10-30 | $33.67 | $36.34 | 84,700 | — | — |
| 2006-10-27 | $33.87 | $36.55 | 65,900 | — | — |
| 2006-10-26 | $34.81 | $37.57 | 113,000 | — | — |
| 2006-10-25 | $34.38 | $37.10 | 106,600 | — | — |
| 2006-10-24 | $34.67 | $37.41 | 65,900 | — | — |
| 2006-10-23 | $34.25 | $36.96 | 139,600 | — | — |
| 2006-10-20 | $34.62 | $37.36 | 197,200 | — | — |
| 2006-10-19 | $35.81 | $38.64 | 365,500 | — | — |
| 2006-10-18 | $33.47 | $36.12 | 141,100 | — | — |
| 2006-10-17 | $34.36 | $37.08 | 211,500 | — | — |
| 2006-10-16 | $34.20 | $36.91 | 526,600 | — | — |
| 2006-10-13 | $32.40 | $34.96 | 126,200 | — | — |
| 2006-10-12 | $32.27 | $34.82 | 346,200 | — | — |
| 2006-10-11 | $30.55 | $32.97 | 260,800 | — | — |
| 2006-10-10 | $29.17 | $31.48 | 66,400 | — | — |
| 2006-10-09 | $29.90 | $32.27 | 80,500 | — | — |
| 2006-10-06 | $29.23 | $31.54 | 134,900 | — | — |
| 2006-10-05 | $30.08 | $32.46 | 94,200 | — | — |
| 2006-10-04 | $29.05 | $31.35 | 95,900 | — | — |
| 2006-10-03 | $28.16 | $30.39 | 76,500 | — | — |
| 2006-10-02 | $28.62 | $30.89 | 71,800 | — | — |
| 2006-09-29 | $28.75 | $31.03 | 118,700 | — | — |
| 2006-09-28 | $28.69 | $30.96 | 366,600 | — | — |
| 2006-09-27 | $30.25 | $32.64 | 40,900 | — | — |
| 2006-09-26 | $30.70 | $33.13 | 67,100 | — | — |
| 2006-09-25 | $30.15 | $32.54 | 54,100 | — | — |
| 2006-09-22 | $29.17 | $31.48 | 48,700 | — | — |
| 2006-09-21 | $29.44 | $31.77 | 93,700 | — | — |
| 2006-09-20 | $30.05 | $32.43 | 146,000 | — | — |
| 2006-09-19 | $30.24 | $32.63 | 110,700 | — | — |
| 2006-09-18 | $31.16 | $33.63 | 68,400 | — | — |
| 2006-09-15 | $30.98 | $33.43 | 232,900 | — | — |
| 2006-09-14 | $31.18 | $33.65 | 65,000 | — | — |
| 2006-09-13 | $32.14 | $34.68 | 195,000 | — | — |
| 2006-09-12 | $31.19 | $33.66 | 86,600 | — | — |
| 2006-09-11 | $30.04 | $32.42 | 87,400 | — | — |
| 2006-09-08 | $30.65 | $33.08 | 97,300 | — | — |
| 2006-09-07 | $30.15 | $32.54 | 83,500 | — | — |
| 2006-09-06 | $30.65 | $33.08 | 167,100 | — | — |
| 2006-09-05 | $31.20 | $33.67 | 134,400 | — | — |
| 2006-09-01 | $30.06 | $32.44 | 95,800 | — | — |
| 2006-08-31 | $28.52 | $30.78 | 61,800 | — | — |
| 2006-08-30 | $28.61 | $30.87 | 64,200 | — | — |
| 2006-08-29 | $27.75 | $29.95 | 62,800 | — | — |
| 2006-08-28 | $27.71 | $29.90 | 70,300 | — | — |
| 2006-08-25 | $27.10 | $29.25 | 36,100 | — | — |
| 2006-08-24 | $27.00 | $29.14 | 57,600 | — | — |
| 2006-08-23 | $26.59 | $28.69 | 40,200 | — | — |
| 2006-08-22 | $27.37 | $29.54 | 45,100 | — | — |
| 2006-08-21 | $27.26 | $29.42 | 36,300 | — | — |
| 2006-08-18 | $27.85 | $30.05 | 34,300 | — | — |
| 2006-08-17 | $27.72 | $29.91 | 114,500 | — | — |
| 2006-08-16 | $27.57 | $29.75 | 74,200 | — | — |
| 2006-08-15 | $27.32 | $29.48 | 95,800 | — | — |
| 2006-08-14 | $26.71 | $28.75 | 27,800 | — | — |
| 2006-08-11 | $26.44 | $28.46 | 43,400 | — | — |
| 2006-08-10 | $27.15 | $29.23 | 81,800 | — | — |
| 2006-08-09 | $26.11 | $28.11 | 58,900 | — | — |
| 2006-08-08 | $26.21 | $28.22 | 55,400 | — | — |
| 2006-08-07 | $26.63 | $28.67 | 72,000 | — | — |
| 2006-08-04 | $27.04 | $29.11 | 91,600 | — | — |
| 2006-08-03 | $27.00 | $29.07 | 89,200 | — | — |
| 2006-08-02 | $26.81 | $28.86 | 76,500 | — | — |
| 2006-08-01 | $26.30 | $28.31 | 87,500 | — | — |
| 2006-07-31 | $26.76 | $28.81 | 59,900 | — | — |
| 2006-07-28 | $26.79 | $28.84 | 39,800 | — | — |
| 2006-07-27 | $26.23 | $28.24 | 83,100 | — | — |
| 2006-07-26 | $26.34 | $28.36 | 72,500 | — | — |
| 2006-07-25 | $26.16 | $28.16 | 65,100 | — | — |
| 2006-07-24 | $25.93 | $27.91 | 59,100 | — | — |
| 2006-07-21 | $25.21 | $27.14 | 95,500 | — | — |
| 2006-07-20 | $25.58 | $27.54 | 108,000 | — | — |
| 2006-07-19 | $26.66 | $28.70 | 76,200 | — | — |
| 2006-07-18 | $24.69 | $26.58 | 105,900 | — | — |
| 2006-07-17 | $24.33 | $26.19 | 84,100 | — | — |
| 2006-07-14 | $24.58 | $26.46 | 72,100 | — | — |
| 2006-07-13 | $25.11 | $27.03 | 88,000 | — | — |
| 2006-07-12 | $26.31 | $28.32 | 65,700 | — | — |
| 2006-07-11 | $27.03 | $29.10 | 119,700 | — | — |
| 2006-07-10 | $26.72 | $28.76 | 59,500 | — | — |
| 2006-07-07 | $26.27 | $28.28 | 73,700 | — | — |
| 2006-07-06 | $27.23 | $29.31 | 70,500 | — | — |
| 2006-07-05 | $27.16 | $29.24 | 78,600 | — | — |
| 2006-07-03 | $27.46 | $29.56 | 36,400 | — | — |
| 2006-06-30 | $27.12 | $29.20 | 142,800 | — | — |
| 2006-06-29 | $26.36 | $28.38 | 81,900 | — | — |
| 2006-06-28 | $24.80 | $26.70 | 66,300 | — | — |
| 2006-06-27 | $24.77 | $26.67 | 51,300 | — | — |
| 2006-06-26 | $25.46 | $27.41 | 61,600 | — | — |
| 2006-06-23 | $25.03 | $26.95 | 67,000 | — | — |
| 2006-06-22 | $25.62 | $27.58 | 156,700 | — | — |
| 2006-06-21 | $25.03 | $26.95 | 311,900 | — | — |
| 2006-06-20 | $21.70 | $23.36 | 47,900 | — | — |
| 2006-06-19 | $21.83 | $23.50 | 80,000 | — | — |
| 2006-06-16 | $21.68 | $23.34 | 178,300 | — | — |
| 2006-06-15 | $22.11 | $23.80 | 53,200 | — | — |
| 2006-06-14 | $20.97 | $22.57 | 43,000 | — | — |
| 2006-06-13 | $20.43 | $21.99 | 48,300 | — | — |
| 2006-06-12 | $20.88 | $22.48 | 67,800 | — | — |
| 2006-06-09 | $21.70 | $23.36 | 42,400 | — | — |
| 2006-06-08 | $21.60 | $23.25 | 85,500 | — | — |
| 2006-06-07 | $22.27 | $23.97 | 68,200 | — | — |
| 2006-06-06 | $22.54 | $24.26 | 117,400 | — | — |
| 2006-06-05 | $22.36 | $24.07 | 61,100 | — | — |
| 2006-06-02 | $23.38 | $25.17 | 66,800 | — | — |
| 2006-06-01 | $23.03 | $24.79 | 57,400 | — | — |
| 2006-05-31 | $22.05 | $23.74 | 64,000 | — | — |
| 2006-05-30 | $21.78 | $23.45 | 50,000 | — | — |
| 2006-05-26 | $22.14 | $23.83 | 67,500 | — | — |
| 2006-05-25 | $21.99 | $23.67 | 84,900 | — | — |
| 2006-05-24 | $22.41 | $24.12 | 86,900 | — | — |
| 2006-05-23 | $22.45 | $24.17 | 74,500 | — | — |
| 2006-05-22 | $22.33 | $24.04 | 70,600 | — | — |
| 2006-05-19 | $23.16 | $24.93 | 40,000 | — | — |
| 2006-05-18 | $23.27 | $25.05 | 44,900 | — | — |
| 2006-05-17 | $23.51 | $25.31 | 60,100 | — | — |
| 2006-05-16 | $24.01 | $25.85 | 88,300 | — | — |
| 2006-05-15 | $24.19 | $26.04 | 98,800 | — | — |
| 2006-05-12 | $24.43 | $26.23 | 90,300 | — | — |
| 2006-05-11 | $25.49 | $27.37 | 88,000 | — | — |
| 2006-05-10 | $26.97 | $28.96 | 53,200 | — | — |
| 2006-05-09 | $27.56 | $29.60 | 80,400 | — | — |
| 2006-05-08 | $26.79 | $28.77 | 44,300 | — | — |
| 2006-05-05 | $26.60 | $28.57 | 42,900 | — | — |
| 2006-05-04 | $26.06 | $27.99 | 105,200 | — | — |
| 2006-05-03 | $24.98 | $26.83 | 86,000 | — | — |
| 2006-05-02 | $24.90 | $26.74 | 160,900 | — | — |
| 2006-05-01 | $25.63 | $27.52 | 89,600 | — | — |
| 2006-04-28 | $26.00 | $27.92 | 67,900 | — | — |
| 2006-04-27 | $26.01 | $27.93 | 54,000 | — | — |
| 2006-04-26 | $26.22 | $28.16 | 73,800 | — | — |
| 2006-04-25 | $26.45 | $28.40 | 65,700 | — | — |
| 2006-04-24 | $27.16 | $29.17 | 68,100 | — | — |
| 2006-04-21 | $27.69 | $29.74 | 183,300 | — | — |
| 2006-04-20 | $26.95 | $28.94 | 65,900 | — | — |
| 2006-04-19 | $26.99 | $28.98 | 125,700 | — | — |
| 2006-04-18 | $26.54 | $28.50 | 168,000 | — | — |
| 2006-04-17 | $25.75 | $27.65 | 25,300 | — | — |
| 2006-04-13 | $26.04 | $27.96 | 22,200 | — | — |
| 2006-04-12 | $26.30 | $28.24 | 31,800 | — | — |
| 2006-04-11 | $26.20 | $28.14 | 53,600 | — | — |
| 2006-04-10 | $26.30 | $28.24 | 45,400 | — | — |
| 2006-04-07 | $26.09 | $28.02 | 75,200 | — | — |
| 2006-04-06 | $26.93 | $28.92 | 61,000 | — | — |
| 2006-04-05 | $27.30 | $29.32 | 26,700 | — | — |
| 2006-04-04 | $27.15 | $29.16 | 46,400 | — | — |
| 2006-04-03 | $27.12 | $29.12 | 73,000 | — | — |
| 2006-03-31 | $27.09 | $29.09 | 75,700 | — | — |
| 2006-03-30 | $26.75 | $28.73 | 66,700 | — | — |
| 2006-03-29 | $27.00 | $28.99 | 103,500 | — | — |
| 2006-03-28 | $27.04 | $29.04 | 75,700 | — | — |
| 2006-03-27 | $26.80 | $28.78 | 64,500 | — | — |
| 2006-03-24 | $26.57 | $28.53 | 75,500 | — | — |
| 2006-03-23 | $26.71 | $28.68 | 54,200 | — | — |
| 2006-03-22 | $26.79 | $28.77 | 150,700 | — | — |
| 2006-03-21 | $25.67 | $27.57 | 127,300 | — | — |
| 2006-03-20 | $25.08 | $26.93 | 55,200 | — | — |
| 2006-03-17 | $25.00 | $26.85 | 179,000 | — | — |
| 2006-03-16 | $24.01 | $25.78 | 38,800 | — | — |
| 2006-03-15 | $24.02 | $25.79 | 44,400 | — | — |
| 2006-03-14 | $23.65 | $25.40 | 44,300 | — | — |
| 2006-03-13 | $23.33 | $25.05 | 65,400 | — | — |
| 2006-03-10 | $23.14 | $24.85 | 40,800 | — | — |
| 2006-03-09 | $22.91 | $24.60 | 66,800 | — | — |
| 2006-03-08 | $22.99 | $24.69 | 94,100 | — | — |
| 2006-03-07 | $23.67 | $25.42 | 73,200 | — | — |
| 2006-03-06 | $24.19 | $25.98 | 86,500 | — | — |
| 2006-03-03 | $24.14 | $25.92 | 50,800 | — | — |
| 2006-03-02 | $24.84 | $26.68 | 27,400 | — | — |
| 2006-03-01 | $25.34 | $27.21 | 47,500 | — | — |
| 2006-02-28 | $24.50 | $26.31 | 46,400 | — | — |
| 2006-02-27 | $25.27 | $27.14 | 94,900 | — | — |
| 2006-02-24 | $24.46 | $26.27 | 94,400 | — | — |
| 2006-02-23 | $24.95 | $26.79 | 50,200 | — | — |
| 2006-02-22 | $24.79 | $26.62 | 65,400 | — | — |
| 2006-02-21 | $24.80 | $26.63 | 48,000 | — | — |
| 2006-02-17 | $24.87 | $26.71 | 59,900 | — | — |
| 2006-02-16 | $24.70 | $26.52 | 154,000 | — | — |
| 2006-02-15 | $24.52 | $26.33 | 113,300 | — | — |
| 2006-02-14 | $25.04 | $26.89 | 92,600 | — | — |
| 2006-02-13 | $24.93 | $26.77 | 60,100 | — | — |
| 2006-02-10 | $26.00 | $27.92 | 76,400 | — | — |
| 2006-02-09 | $25.52 | $27.34 | 64,800 | — | — |
| 2006-02-08 | $25.06 | $26.85 | 27,100 | — | — |
| 2006-02-07 | $25.08 | $26.87 | 46,600 | — | — |
| 2006-02-06 | $25.72 | $27.56 | 107,700 | — | — |
| 2006-02-03 | $24.66 | $26.42 | 106,800 | — | — |
| 2006-02-02 | $24.47 | $26.22 | 65,400 | — | — |
| 2006-02-01 | $24.89 | $26.67 | 45,600 | — | — |
| 2006-01-31 | $24.96 | $26.74 | 104,600 | — | — |
| 2006-01-30 | $24.25 | $25.98 | 54,000 | — | — |
| 2006-01-27 | $24.24 | $25.97 | 46,700 | — | — |
| 2006-01-26 | $24.00 | $25.71 | 97,800 | — | — |
| 2006-01-25 | $22.93 | $24.57 | 39,000 | — | — |
| 2006-01-24 | $23.04 | $24.68 | 59,500 | — | — |
| 2006-01-23 | $21.97 | $23.54 | 53,800 | — | — |
| 2006-01-20 | $22.20 | $23.78 | 53,200 | — | — |
| 2006-01-19 | $23.50 | $25.18 | 51,200 | — | — |
| 2006-01-18 | $22.60 | $24.21 | 32,200 | — | — |
| 2006-01-17 | $22.33 | $23.92 | 41,400 | — | — |
| 2006-01-13 | $23.11 | $24.76 | 71,800 | — | — |
| 2006-01-12 | $22.13 | $23.71 | 54,000 | — | — |
| 2006-01-11 | $21.71 | $23.26 | 86,300 | — | — |
| 2006-01-10 | $21.35 | $22.87 | 84,300 | — | — |
| 2006-01-09 | $21.05 | $22.55 | 63,000 | — | — |
| 2006-01-06 | $20.59 | $22.06 | 50,800 | — | — |
| 2006-01-05 | $19.60 | $21.00 | 42,600 | — | — |
| 2006-01-04 | $19.76 | $21.17 | 64,000 | — | — |
| 2006-01-03 | $19.45 | $20.84 | 48,700 | — | — |