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
- 1999-04-19 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 | $29.56 | $29.56 | 346,500 | — | — |
| 2006-12-28 | $29.45 | $29.45 | 361,000 | — | — |
| 2006-12-27 | $29.56 | $29.56 | 374,100 | — | — |
| 2006-12-26 | $29.52 | $29.52 | 140,200 | — | — |
| 2006-12-22 | $28.85 | $28.85 | 238,200 | — | — |
| 2006-12-21 | $28.85 | $28.85 | 405,600 | — | — |
| 2006-12-20 | $29.37 | $29.37 | 299,100 | — | — |
| 2006-12-19 | $29.49 | $29.49 | 545,500 | — | — |
| 2006-12-18 | $30.80 | $30.80 | 331,800 | — | — |
| 2006-12-15 | $31.20 | $31.20 | 1,177,700 | — | — |
| 2006-12-14 | $28.30 | $28.30 | 625,400 | — | — |
| 2006-12-13 | $28.63 | $28.63 | 813,800 | — | — |
| 2006-12-12 | $29.20 | $29.20 | 2,380,200 | — | — |
| 2006-12-11 | $26.66 | $26.66 | 721,600 | — | — |
| 2006-12-08 | $25.37 | $25.37 | 530,200 | — | — |
| 2006-12-07 | $25.27 | $25.27 | 746,400 | — | — |
| 2006-12-06 | $24.39 | $24.39 | 389,900 | — | — |
| 2006-12-05 | $24.66 | $24.66 | 217,600 | — | — |
| 2006-12-04 | $24.77 | $24.77 | 310,200 | — | — |
| 2006-12-01 | $23.69 | $23.69 | 259,700 | — | — |
| 2006-11-30 | $23.98 | $23.98 | 493,800 | — | — |
| 2006-11-29 | $24.30 | $24.30 | 223,200 | — | — |
| 2006-11-28 | $24.28 | $24.28 | 279,300 | — | — |
| 2006-11-27 | $24.66 | $24.66 | 362,300 | — | — |
| 2006-11-24 | $25.72 | $25.72 | 76,300 | — | — |
| 2006-11-22 | $25.66 | $25.66 | 758,600 | — | — |
| 2006-11-21 | $25.78 | $25.78 | 520,500 | — | — |
| 2006-11-20 | $25.41 | $25.41 | 411,900 | — | — |
| 2006-11-17 | $25.11 | $25.11 | 447,800 | — | — |
| 2006-11-16 | $25.02 | $25.02 | 633,200 | — | — |
| 2006-11-15 | $24.80 | $24.80 | 216,900 | — | — |
| 2006-11-14 | $24.62 | $24.62 | 232,900 | — | — |
| 2006-11-13 | $24.40 | $24.40 | 340,500 | — | — |
| 2006-11-10 | $25.07 | $25.07 | 195,100 | — | — |
| 2006-11-09 | $25.03 | $25.03 | 637,900 | — | — |
| 2006-11-08 | $23.76 | $23.76 | 299,900 | — | — |
| 2006-11-07 | $23.74 | $23.74 | 212,500 | — | — |
| 2006-11-06 | $24.05 | $24.05 | 322,700 | — | — |
| 2006-11-03 | $23.66 | $23.66 | 256,900 | — | — |
| 2006-11-02 | $23.61 | $23.61 | 171,500 | — | — |
| 2006-11-01 | $24.06 | $24.06 | 190,200 | — | — |
| 2006-10-31 | $24.63 | $24.63 | 239,700 | — | — |
| 2006-10-30 | $25.47 | $25.47 | 100,100 | — | — |
| 2006-10-27 | $25.36 | $25.36 | 94,400 | — | — |
| 2006-10-26 | $25.80 | $25.80 | 467,200 | — | — |
| 2006-10-25 | $25.05 | $25.05 | 167,300 | — | — |
| 2006-10-24 | $24.96 | $24.96 | 144,600 | — | — |
| 2006-10-23 | $25.13 | $25.13 | 209,700 | — | — |
| 2006-10-20 | $25.41 | $25.41 | 137,600 | — | — |
| 2006-10-19 | $25.52 | $25.52 | 275,400 | — | — |
| 2006-10-18 | $25.63 | $25.63 | 172,200 | — | — |
| 2006-10-17 | $26.03 | $26.03 | 369,500 | — | — |
| 2006-10-16 | $26.00 | $26.00 | 192,200 | — | — |
| 2006-10-13 | $25.94 | $25.94 | 746,100 | — | — |
| 2006-10-12 | $25.71 | $25.71 | 318,400 | — | — |
| 2006-10-11 | $24.72 | $24.72 | 459,600 | — | — |
| 2006-10-10 | $23.95 | $23.95 | 119,800 | — | — |
| 2006-10-09 | $23.73 | $23.73 | 143,400 | — | — |
| 2006-10-06 | $23.71 | $23.71 | 341,000 | — | — |
| 2006-10-05 | $23.47 | $23.47 | 376,700 | — | — |
| 2006-10-04 | $22.41 | $22.41 | 465,300 | — | — |
| 2006-10-03 | $21.58 | $21.58 | 479,700 | — | — |
| 2006-10-02 | $21.92 | $21.92 | 397,600 | — | — |
| 2006-09-29 | $22.86 | $22.86 | 279,900 | — | — |
| 2006-09-28 | $23.32 | $23.32 | 200,500 | — | — |
| 2006-09-27 | $23.33 | $23.33 | 135,300 | — | — |
| 2006-09-26 | $23.52 | $23.52 | 225,200 | — | — |
| 2006-09-25 | $23.82 | $23.82 | 261,800 | — | — |
| 2006-09-22 | $23.32 | $23.32 | 87,300 | — | — |
| 2006-09-21 | $23.73 | $23.73 | 116,400 | — | — |
| 2006-09-20 | $23.98 | $23.98 | 287,100 | — | — |
| 2006-09-19 | $23.53 | $23.53 | 177,700 | — | — |
| 2006-09-18 | $23.82 | $23.82 | 187,500 | — | — |
| 2006-09-15 | $23.81 | $23.81 | 429,600 | — | — |
| 2006-09-14 | $24.01 | $24.01 | 145,400 | — | — |
| 2006-09-13 | $24.20 | $24.20 | 192,500 | — | — |
| 2006-09-12 | $23.77 | $23.77 | 340,600 | — | — |
| 2006-09-11 | $23.83 | $23.83 | 164,100 | — | — |
| 2006-09-08 | $24.60 | $24.60 | 207,500 | — | — |
| 2006-09-07 | $24.16 | $24.16 | 155,300 | — | — |
| 2006-09-06 | $24.82 | $24.82 | 162,100 | — | — |
| 2006-09-05 | $25.26 | $25.26 | 326,400 | — | — |
| 2006-09-01 | $24.54 | $24.54 | 192,700 | — | — |
| 2006-08-31 | $24.28 | $24.28 | 260,700 | — | — |
| 2006-08-30 | $24.75 | $24.75 | 610,800 | — | — |
| 2006-08-29 | $22.43 | $22.43 | 149,400 | — | — |
| 2006-08-28 | $22.85 | $22.85 | 365,500 | — | — |
| 2006-08-25 | $23.30 | $23.30 | 105,200 | — | — |
| 2006-08-24 | $22.57 | $22.57 | 243,100 | — | — |
| 2006-08-23 | $22.04 | $22.04 | 94,100 | — | — |
| 2006-08-22 | $22.64 | $22.64 | 62,400 | — | — |
| 2006-08-21 | $22.85 | $22.85 | 85,600 | — | — |
| 2006-08-18 | $23.09 | $23.09 | 69,900 | — | — |
| 2006-08-17 | $23.23 | $23.23 | 112,300 | — | — |
| 2006-08-16 | $22.80 | $22.80 | 159,400 | — | — |
| 2006-08-15 | $21.70 | $21.70 | 171,000 | — | — |
| 2006-08-14 | $21.00 | $21.00 | 196,100 | — | — |
| 2006-08-11 | $21.33 | $21.33 | 56,500 | — | — |
| 2006-08-10 | $21.60 | $21.60 | 118,400 | — | — |
| 2006-08-09 | $21.31 | $21.31 | 151,400 | — | — |
| 2006-08-08 | $21.66 | $21.66 | 126,800 | — | — |
| 2006-08-07 | $21.83 | $21.83 | 82,600 | — | — |
| 2006-08-04 | $22.08 | $22.08 | 111,400 | — | — |
| 2006-08-03 | $22.75 | $22.75 | 178,400 | — | — |
| 2006-08-02 | $22.04 | $22.04 | 171,900 | — | — |
| 2006-08-01 | $21.73 | $21.73 | 364,900 | — | — |
| 2006-07-31 | $22.47 | $22.47 | 120,400 | — | — |
| 2006-07-28 | $22.62 | $22.62 | 152,000 | — | — |
| 2006-07-27 | $22.15 | $22.15 | 113,200 | — | — |
| 2006-07-26 | $22.55 | $22.55 | 202,900 | — | — |
| 2006-07-25 | $22.40 | $22.40 | 148,000 | — | — |
| 2006-07-24 | $22.98 | $22.98 | 142,200 | — | — |
| 2006-07-21 | $22.40 | $22.40 | 246,600 | — | — |
| 2006-07-20 | $22.46 | $22.46 | 92,100 | — | — |
| 2006-07-19 | $23.51 | $23.51 | 165,800 | — | — |
| 2006-07-18 | $22.65 | $22.65 | 136,400 | — | — |
| 2006-07-17 | $22.61 | $22.61 | 459,900 | — | — |
| 2006-07-14 | $22.63 | $22.63 | 302,500 | — | — |
| 2006-07-13 | $23.00 | $23.00 | 362,300 | — | — |
| 2006-07-12 | $21.85 | $21.85 | 381,900 | — | — |
| 2006-07-11 | $22.58 | $22.58 | 599,000 | — | — |
| 2006-07-10 | $23.25 | $23.25 | 292,000 | — | — |
| 2006-07-07 | $24.08 | $24.08 | 323,200 | — | — |
| 2006-07-06 | $25.75 | $25.75 | 517,300 | — | — |
| 2006-07-05 | $25.46 | $25.46 | 475,900 | — | — |
| 2006-07-03 | $27.30 | $27.30 | 303,600 | — | — |
| 2006-06-30 | $27.35 | $27.35 | 5,267,500 | — | — |
| 2006-06-29 | $29.15 | $29.15 | 662,100 | — | — |
| 2006-06-28 | $27.29 | $27.29 | 354,500 | — | — |
| 2006-06-27 | $26.94 | $26.94 | 295,400 | — | — |
| 2006-06-26 | $27.78 | $27.78 | 575,900 | — | — |
| 2006-06-23 | $25.02 | $25.02 | 166,500 | — | — |
| 2006-06-22 | $24.65 | $24.65 | 257,100 | — | — |
| 2006-06-21 | $25.12 | $25.12 | 125,400 | — | — |
| 2006-06-20 | $24.29 | $24.29 | 151,200 | — | — |
| 2006-06-19 | $24.02 | $24.02 | 169,400 | — | — |
| 2006-06-16 | $24.07 | $24.07 | 98,300 | — | — |
| 2006-06-15 | $24.60 | $24.60 | 179,800 | — | — |
| 2006-06-14 | $24.26 | $24.26 | 507,200 | — | — |
| 2006-06-13 | $25.30 | $25.30 | 395,000 | — | — |
| 2006-06-12 | $26.23 | $26.23 | 318,200 | — | — |
| 2006-06-09 | $26.01 | $26.01 | 97,400 | — | — |
| 2006-06-08 | $26.30 | $26.30 | 226,000 | — | — |
| 2006-06-07 | $26.45 | $26.45 | 139,700 | — | — |
| 2006-06-06 | $26.78 | $26.78 | 326,200 | — | — |
| 2006-06-05 | $25.32 | $25.32 | 159,800 | — | — |
| 2006-06-02 | $25.62 | $25.62 | 132,000 | — | — |
| 2006-06-01 | $26.00 | $26.00 | 151,700 | — | — |
| 2006-05-31 | $25.48 | $25.48 | 327,700 | — | — |
| 2006-05-30 | $25.72 | $25.72 | 482,300 | — | — |
| 2006-05-26 | $25.84 | $25.84 | 1,140,500 | — | — |
| 2006-05-25 | $27.70 | $27.70 | 166,700 | — | — |
| 2006-05-24 | $27.55 | $27.55 | 358,500 | — | — |
| 2006-05-23 | $28.40 | $28.40 | 238,300 | — | — |
| 2006-05-22 | $28.94 | $28.94 | 201,300 | — | — |
| 2006-05-19 | $29.82 | $29.82 | 169,500 | — | — |
| 2006-05-18 | $30.27 | $30.27 | 154,900 | — | — |
| 2006-05-17 | $30.76 | $30.76 | 112,200 | — | — |
| 2006-05-16 | $31.28 | $31.28 | 254,900 | — | — |
| 2006-05-15 | $30.00 | $30.00 | 418,600 | — | — |
| 2006-05-12 | $31.50 | $31.50 | 272,200 | — | — |
| 2006-05-11 | $31.59 | $31.59 | 233,300 | — | — |
| 2006-05-10 | $31.91 | $31.91 | 403,700 | — | — |
| 2006-05-09 | $31.90 | $31.90 | 379,500 | — | — |
| 2006-05-08 | $31.75 | $31.75 | 140,500 | — | — |
| 2006-05-05 | $31.76 | $31.76 | 126,200 | — | — |
| 2006-05-04 | $31.73 | $31.73 | 293,300 | — | — |
| 2006-05-03 | $31.50 | $31.50 | 90,100 | — | — |
| 2006-05-02 | $31.50 | $31.50 | 113,600 | — | — |
| 2006-05-01 | $31.59 | $31.59 | 106,200 | — | — |
| 2006-04-28 | $31.36 | $31.36 | 403,100 | — | — |
| 2006-04-27 | $31.30 | $31.30 | 309,000 | — | — |
| 2006-04-26 | $30.62 | $30.62 | 177,900 | — | — |
| 2006-04-25 | $30.25 | $30.25 | 120,300 | — | — |
| 2006-04-24 | $30.41 | $30.41 | 139,000 | — | — |
| 2006-04-21 | $30.20 | $30.20 | 180,200 | — | — |
| 2006-04-20 | $30.51 | $30.51 | 128,100 | — | — |
| 2006-04-19 | $29.78 | $29.78 | 129,200 | — | — |
| 2006-04-18 | $28.70 | $28.70 | 112,700 | — | — |
| 2006-04-17 | $28.00 | $28.00 | 57,200 | — | — |
| 2006-04-13 | $28.19 | $28.19 | 83,100 | — | — |
| 2006-04-12 | $28.00 | $28.00 | 87,600 | — | — |
| 2006-04-11 | $28.45 | $28.45 | 74,900 | — | — |
| 2006-04-10 | $28.43 | $28.43 | 44,700 | — | — |
| 2006-04-07 | $28.39 | $28.39 | 169,700 | — | — |
| 2006-04-06 | $28.45 | $28.45 | 268,900 | — | — |
| 2006-04-05 | $28.75 | $28.75 | 82,800 | — | — |
| 2006-04-04 | $28.85 | $28.85 | 200,700 | — | — |
| 2006-04-03 | $28.51 | $28.51 | 248,100 | — | — |
| 2006-03-31 | $28.30 | $28.30 | 151,000 | — | — |
| 2006-03-30 | $28.53 | $28.53 | 107,500 | — | — |
| 2006-03-29 | $28.51 | $28.51 | 196,600 | — | — |
| 2006-03-28 | $28.75 | $28.75 | 83,700 | — | — |
| 2006-03-27 | $28.70 | $28.70 | 145,000 | — | — |
| 2006-03-24 | $28.96 | $28.96 | 281,000 | — | — |
| 2006-03-23 | $29.48 | $29.48 | 60,400 | — | — |
| 2006-03-22 | $29.48 | $29.48 | 132,300 | — | — |
| 2006-03-21 | $29.32 | $29.32 | 189,500 | — | — |
| 2006-03-20 | $30.00 | $30.00 | 289,700 | — | — |
| 2006-03-17 | $29.98 | $29.98 | 105,100 | — | — |
| 2006-03-16 | $30.07 | $30.07 | 197,400 | — | — |
| 2006-03-15 | $29.86 | $29.86 | 59,800 | — | — |
| 2006-03-14 | $29.59 | $29.59 | 57,500 | — | — |
| 2006-03-13 | $29.58 | $29.58 | 105,200 | — | — |
| 2006-03-10 | $29.64 | $29.64 | 488,300 | — | — |
| 2006-03-09 | $29.87 | $29.87 | 251,600 | — | — |
| 2006-03-08 | $30.40 | $30.40 | 292,100 | — | — |
| 2006-03-07 | $30.90 | $30.90 | 517,100 | — | — |
| 2006-03-06 | $31.70 | $31.70 | 63,500 | — | — |
| 2006-03-03 | $31.72 | $31.72 | 60,100 | — | — |
| 2006-03-02 | $32.00 | $32.00 | 96,000 | — | — |
| 2006-03-01 | $32.01 | $32.01 | 298,400 | — | — |
| 2006-02-28 | $31.40 | $31.40 | 354,100 | — | — |
| 2006-02-27 | $32.73 | $32.73 | 458,700 | — | — |
| 2006-02-24 | $32.78 | $32.78 | 633,400 | — | — |
| 2006-02-23 | $31.59 | $31.59 | 107,200 | — | — |
| 2006-02-22 | $31.52 | $31.52 | 201,600 | — | — |
| 2006-02-21 | $31.30 | $31.30 | 128,500 | — | — |
| 2006-02-17 | $31.57 | $31.57 | 66,100 | — | — |
| 2006-02-16 | $31.74 | $31.74 | 333,600 | — | — |
| 2006-02-15 | $31.72 | $31.72 | 52,800 | — | — |
| 2006-02-14 | $31.98 | $31.98 | 61,800 | — | — |
| 2006-02-13 | $31.95 | $31.95 | 31,000 | — | — |
| 2006-02-10 | $32.00 | $32.00 | 227,700 | — | — |
| 2006-02-09 | $32.00 | $32.00 | 156,600 | — | — |
| 2006-02-08 | $32.23 | $32.23 | 263,100 | — | — |
| 2006-02-07 | $32.49 | $32.49 | 550,300 | — | — |
| 2006-02-06 | $33.32 | $33.32 | 484,400 | — | — |
| 2006-02-03 | $32.01 | $32.01 | 415,300 | — | — |
| 2006-02-02 | $30.40 | $30.40 | 399,700 | — | — |
| 2006-02-01 | $30.30 | $30.30 | 92,300 | — | — |
| 2006-01-31 | $30.16 | $30.16 | 64,200 | — | — |
| 2006-01-30 | $30.10 | $30.10 | 186,900 | — | — |
| 2006-01-27 | $30.50 | $30.50 | 291,400 | — | — |
| 2006-01-26 | $30.50 | $30.50 | 64,900 | — | — |
| 2006-01-25 | $30.15 | $30.15 | 81,800 | — | — |
| 2006-01-24 | $30.42 | $30.42 | 491,000 | — | — |
| 2006-01-23 | $30.93 | $30.93 | 251,900 | — | — |
| 2006-01-20 | $30.92 | $30.92 | 142,600 | — | — |
| 2006-01-19 | $31.33 | $31.33 | 186,600 | — | — |
| 2006-01-18 | $30.92 | $30.92 | 139,000 | — | — |
| 2006-01-17 | $31.65 | $31.65 | 186,300 | — | — |
| 2006-01-13 | $31.70 | $31.70 | 597,900 | — | — |
| 2006-01-12 | $31.00 | $31.00 | 256,800 | — | — |
| 2006-01-11 | $30.76 | $30.76 | 160,200 | — | — |
| 2006-01-10 | $30.89 | $30.89 | 178,100 | — | — |
| 2006-01-09 | $30.71 | $30.71 | 158,300 | — | — |
| 2006-01-06 | $31.50 | $31.50 | 341,500 | — | — |
| 2006-01-05 | $29.30 | $29.30 | 97,900 | — | — |
| 2006-01-04 | $28.92 | $28.92 | 62,700 | — | — |
| 2006-01-03 | $29.07 | $29.07 | 103,400 | — | — |