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
- 1992-08-18 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 | $27.31 | $87.63 | 58,800 | — | — |
| 2006-12-28 | $27.30 | $87.60 | 54,100 | — | — |
| 2006-12-27 | $27.34 | $87.73 | 67,800 | — | — |
| 2006-12-26 | $26.49 | $85.00 | 95,500 | — | — |
| 2006-12-22 | $26.29 | $84.36 | 68,900 | — | — |
| 2006-12-21 | $26.33 | $84.49 | 63,400 | — | — |
| 2006-12-20 | $26.57 | $85.26 | 46,900 | — | — |
| 2006-12-19 | $26.53 | $84.74 | 80,100 | — | — |
| 2006-12-18 | $26.74 | $85.41 | 102,800 | — | — |
| 2006-12-15 | $27.16 | $86.75 | 135,800 | — | — |
| 2006-12-14 | $27.22 | $86.95 | 88,400 | — | — |
| 2006-12-13 | $27.08 | $86.50 | 30,100 | — | — |
| 2006-12-12 | $27.26 | $87.07 | 121,900 | — | — |
| 2006-12-11 | $27.15 | $86.72 | 142,200 | — | — |
| 2006-12-08 | $26.89 | $85.89 | 54,700 | — | — |
| 2006-12-07 | $26.73 | $85.38 | 59,800 | — | — |
| 2006-12-06 | $27.18 | $86.82 | 48,700 | — | — |
| 2006-12-05 | $27.46 | $87.71 | 111,800 | — | — |
| 2006-12-04 | $27.48 | $87.78 | 110,200 | — | — |
| 2006-12-01 | $27.00 | $86.24 | 167,700 | — | — |
| 2006-11-30 | $27.62 | $88.22 | 85,800 | — | — |
| 2006-11-29 | $27.58 | $88.10 | 83,300 | — | — |
| 2006-11-28 | $27.26 | $87.07 | 122,900 | — | — |
| 2006-11-27 | $26.59 | $84.93 | 62,200 | — | — |
| 2006-11-24 | $27.68 | $88.42 | 14,900 | — | — |
| 2006-11-22 | $27.61 | $88.19 | 41,700 | — | — |
| 2006-11-21 | $27.91 | $89.15 | 290,200 | — | — |
| 2006-11-20 | $27.18 | $86.82 | 108,300 | — | — |
| 2006-11-17 | $26.45 | $84.10 | 89,100 | — | — |
| 2006-11-16 | $26.70 | $84.90 | 54,900 | — | — |
| 2006-11-15 | $26.83 | $85.31 | 81,400 | — | — |
| 2006-11-14 | $26.85 | $85.38 | 121,700 | — | — |
| 2006-11-13 | $26.06 | $82.86 | 90,700 | — | — |
| 2006-11-10 | $26.34 | $83.75 | 104,600 | — | — |
| 2006-11-09 | $26.28 | $83.56 | 95,900 | — | — |
| 2006-11-08 | $26.66 | $84.77 | 208,200 | — | — |
| 2006-11-07 | $26.51 | $84.29 | 128,600 | — | — |
| 2006-11-06 | $26.31 | $83.66 | 96,800 | — | — |
| 2006-11-03 | $26.01 | $82.70 | 291,900 | — | — |
| 2006-11-02 | $26.46 | $84.14 | 148,600 | — | — |
| 2006-11-01 | $26.90 | $85.53 | 126,600 | — | — |
| 2006-10-31 | $27.10 | $86.17 | 90,100 | — | — |
| 2006-10-30 | $27.03 | $85.95 | 73,200 | — | — |
| 2006-10-27 | $26.71 | $84.93 | 62,900 | — | — |
| 2006-10-26 | $26.69 | $84.87 | 62,800 | — | — |
| 2006-10-25 | $26.35 | $83.79 | 80,000 | — | — |
| 2006-10-24 | $26.33 | $83.72 | 50,500 | — | — |
| 2006-10-23 | $26.15 | $83.15 | 62,600 | — | — |
| 2006-10-20 | $26.27 | $83.53 | 54,000 | — | — |
| 2006-10-19 | $26.20 | $83.31 | 60,300 | — | — |
| 2006-10-18 | $26.20 | $82.93 | 122,200 | — | — |
| 2006-10-17 | $26.24 | $83.05 | 77,400 | — | — |
| 2006-10-16 | $26.64 | $84.32 | 159,300 | — | — |
| 2006-10-13 | $26.40 | $83.56 | 58,100 | — | — |
| 2006-10-12 | $26.06 | $82.48 | 91,400 | — | — |
| 2006-10-11 | $25.42 | $80.46 | 79,200 | — | — |
| 2006-10-10 | $25.51 | $80.74 | 48,900 | — | — |
| 2006-10-09 | $25.39 | $80.36 | 64,000 | — | — |
| 2006-10-06 | $25.40 | $80.39 | 109,600 | — | — |
| 2006-10-05 | $25.29 | $80.05 | 83,700 | — | — |
| 2006-10-04 | $24.93 | $78.91 | 84,500 | — | — |
| 2006-10-03 | $24.13 | $76.37 | 60,900 | — | — |
| 2006-10-02 | $24.05 | $76.12 | 66,000 | — | — |
| 2006-09-29 | $24.25 | $76.75 | 83,400 | — | — |
| 2006-09-28 | $24.45 | $77.39 | 72,000 | — | — |
| 2006-09-27 | $24.51 | $77.58 | 99,600 | — | — |
| 2006-09-26 | $23.97 | $75.87 | 143,600 | — | — |
| 2006-09-25 | $23.90 | $75.65 | 164,300 | — | — |
| 2006-09-22 | $23.97 | $75.87 | 115,000 | — | — |
| 2006-09-21 | $24.27 | $76.82 | 74,900 | — | — |
| 2006-09-20 | $24.50 | $77.55 | 87,500 | — | — |
| 2006-09-19 | $24.61 | $77.89 | 142,700 | — | — |
| 2006-09-18 | $24.59 | $77.45 | 99,800 | — | — |
| 2006-09-15 | $24.31 | $76.57 | 179,200 | — | — |
| 2006-09-14 | $24.10 | $75.91 | 69,700 | — | — |
| 2006-09-13 | $24.54 | $77.29 | 101,800 | — | — |
| 2006-09-12 | $23.80 | $74.96 | 107,200 | — | — |
| 2006-09-11 | $23.47 | $73.92 | 57,500 | — | — |
| 2006-09-08 | $23.74 | $74.77 | 92,900 | — | — |
| 2006-09-07 | $23.76 | $74.84 | 91,500 | — | — |
| 2006-09-06 | $23.70 | $74.65 | 148,300 | — | — |
| 2006-09-05 | $23.69 | $74.62 | 97,600 | — | — |
| 2006-09-01 | $23.67 | $74.55 | 57,800 | — | — |
| 2006-08-31 | $23.82 | $75.03 | 75,600 | — | — |
| 2006-08-30 | $23.81 | $74.99 | 110,200 | — | — |
| 2006-08-29 | $23.20 | $73.07 | 75,000 | — | — |
| 2006-08-28 | $22.94 | $72.25 | 61,700 | — | — |
| 2006-08-25 | $22.65 | $71.34 | 46,600 | — | — |
| 2006-08-24 | $22.56 | $71.06 | 93,900 | — | — |
| 2006-08-23 | $22.49 | $70.84 | 52,500 | — | — |
| 2006-08-22 | $22.90 | $72.13 | 65,800 | — | — |
| 2006-08-21 | $22.75 | $71.66 | 37,200 | — | — |
| 2006-08-18 | $22.89 | $71.72 | 43,900 | — | — |
| 2006-08-17 | $22.76 | $71.31 | 43,300 | — | — |
| 2006-08-16 | $22.76 | $71.31 | 36,200 | — | — |
| 2006-08-15 | $22.69 | $71.09 | 62,300 | — | — |
| 2006-08-14 | $22.30 | $69.87 | 61,700 | — | — |
| 2006-08-11 | $22.06 | $69.12 | 85,000 | — | — |
| 2006-08-10 | $22.33 | $69.96 | 60,300 | — | — |
| 2006-08-09 | $22.45 | $70.34 | 89,000 | — | — |
| 2006-08-08 | $22.81 | $71.47 | 137,400 | — | — |
| 2006-08-07 | $22.92 | $71.81 | 104,900 | — | — |
| 2006-08-04 | $23.00 | $72.06 | 126,400 | — | — |
| 2006-08-03 | $22.79 | $71.41 | 82,900 | — | — |
| 2006-08-02 | $22.30 | $69.87 | 42,300 | — | — |
| 2006-08-01 | $22.15 | $69.40 | 91,600 | — | — |
| 2006-07-31 | $22.07 | $69.15 | 69,800 | — | — |
| 2006-07-28 | $21.99 | $68.90 | 151,500 | — | — |
| 2006-07-27 | $21.67 | $67.90 | 120,800 | — | — |
| 2006-07-26 | $22.15 | $69.40 | 194,700 | — | — |
| 2006-07-25 | $21.66 | $67.86 | 138,700 | — | — |
| 2006-07-24 | $21.79 | $68.27 | 80,400 | — | — |
| 2006-07-21 | $20.93 | $65.58 | 74,300 | — | — |
| 2006-07-20 | $21.14 | $66.24 | 66,500 | — | — |
| 2006-07-19 | $21.87 | $68.52 | 109,400 | — | — |
| 2006-07-18 | $21.48 | $66.92 | 49,000 | — | — |
| 2006-07-17 | $20.89 | $65.09 | 87,200 | — | — |
| 2006-07-14 | $21.19 | $66.02 | 68,200 | — | — |
| 2006-07-13 | $21.42 | $66.74 | 72,100 | — | — |
| 2006-07-12 | $22.02 | $68.61 | 89,700 | — | — |
| 2006-07-11 | $22.31 | $69.51 | 60,200 | — | — |
| 2006-07-10 | $22.20 | $69.17 | 103,000 | — | — |
| 2006-07-07 | $21.56 | $67.17 | 47,500 | — | — |
| 2006-07-06 | $22.06 | $68.73 | 50,200 | — | — |
| 2006-07-05 | $22.06 | $68.73 | 61,700 | — | — |
| 2006-07-03 | $22.40 | $69.79 | 43,500 | — | — |
| 2006-06-30 | $22.35 | $69.64 | 163,000 | — | — |
| 2006-06-29 | $22.05 | $68.70 | 138,600 | — | — |
| 2006-06-28 | $20.40 | $63.56 | 100,800 | — | — |
| 2006-06-27 | $20.66 | $64.37 | 77,100 | — | — |
| 2006-06-26 | $21.06 | $65.62 | 129,100 | — | — |
| 2006-06-23 | $20.66 | $64.37 | 55,100 | — | — |
| 2006-06-22 | $20.96 | $65.30 | 65,000 | — | — |
| 2006-06-21 | $21.24 | $66.18 | 88,600 | — | — |
| 2006-06-20 | $20.66 | $64.37 | 72,600 | — | — |
| 2006-06-19 | $21.05 | $65.21 | 63,000 | — | — |
| 2006-06-16 | $21.65 | $67.07 | 325,700 | — | — |
| 2006-06-15 | $21.85 | $67.69 | 68,600 | — | — |
| 2006-06-14 | $20.96 | $64.93 | 113,500 | — | — |
| 2006-06-13 | $21.09 | $65.34 | 96,200 | — | — |
| 2006-06-12 | $21.46 | $66.48 | 64,200 | — | — |
| 2006-06-09 | $21.82 | $67.60 | 77,400 | — | — |
| 2006-06-08 | $21.84 | $67.66 | 79,400 | — | — |
| 2006-06-07 | $21.55 | $66.76 | 94,900 | — | — |
| 2006-06-06 | $21.21 | $65.71 | 166,100 | — | — |
| 2006-06-05 | $21.61 | $66.95 | 144,100 | — | — |
| 2006-06-02 | $22.48 | $69.64 | 125,400 | — | — |
| 2006-06-01 | $22.35 | $69.24 | 118,900 | — | — |
| 2006-05-31 | $21.96 | $68.03 | 526,400 | — | — |
| 2006-05-30 | $21.30 | $65.99 | 137,800 | — | — |
| 2006-05-26 | $21.40 | $66.30 | 164,400 | — | — |
| 2006-05-25 | $21.00 | $65.06 | 165,800 | — | — |
| 2006-05-24 | $20.45 | $63.35 | 256,600 | — | — |
| 2006-05-23 | $20.36 | $63.07 | 178,800 | — | — |
| 2006-05-22 | $20.98 | $64.99 | 153,300 | — | — |
| 2006-05-19 | $20.86 | $64.62 | 139,400 | — | — |
| 2006-05-18 | $20.89 | $64.34 | 100,700 | — | — |
| 2006-05-17 | $20.60 | $63.45 | 79,700 | — | — |
| 2006-05-16 | $20.91 | $64.41 | 39,800 | — | — |
| 2006-05-15 | $20.63 | $63.54 | 84,800 | — | — |
| 2006-05-12 | $20.49 | $63.11 | 84,200 | — | — |
| 2006-05-11 | $20.66 | $63.64 | 110,500 | — | — |
| 2006-05-10 | $21.29 | $65.58 | 49,300 | — | — |
| 2006-05-09 | $21.86 | $67.33 | 37,800 | — | — |
| 2006-05-08 | $21.81 | $67.18 | 67,100 | — | — |
| 2006-05-05 | $22.06 | $67.95 | 59,800 | — | — |
| 2006-05-04 | $21.86 | $67.33 | 81,100 | — | — |
| 2006-05-03 | $21.31 | $65.64 | 58,700 | — | — |
| 2006-05-02 | $21.36 | $65.79 | 122,300 | — | — |
| 2006-05-01 | $21.42 | $65.98 | 88,100 | — | — |
| 2006-04-28 | $21.94 | $67.58 | 78,900 | — | — |
| 2006-04-27 | $21.81 | $67.18 | 65,100 | — | — |
| 2006-04-26 | $21.70 | $66.84 | 92,300 | — | — |
| 2006-04-25 | $21.66 | $66.72 | 172,100 | — | — |
| 2006-04-24 | $21.93 | $67.55 | 78,100 | — | — |
| 2006-04-21 | $22.06 | $67.95 | 85,900 | — | — |
| 2006-04-20 | $22.36 | $68.87 | 58,900 | — | — |
| 2006-04-19 | $22.50 | $69.30 | 103,300 | — | — |
| 2006-04-18 | $22.20 | $68.38 | 76,000 | — | — |
| 2006-04-17 | $21.95 | $67.24 | 61,300 | — | — |
| 2006-04-13 | $21.91 | $67.12 | 52,900 | — | — |
| 2006-04-12 | $21.97 | $67.30 | 44,300 | — | — |
| 2006-04-11 | $21.83 | $66.87 | 58,100 | — | — |
| 2006-04-10 | $22.18 | $67.94 | 37,600 | — | — |
| 2006-04-07 | $22.34 | $68.43 | 87,400 | — | — |
| 2006-04-06 | $22.75 | $69.69 | 115,900 | — | — |
| 2006-04-05 | $23.11 | $70.79 | 75,000 | — | — |
| 2006-04-04 | $22.70 | $69.54 | 82,200 | — | — |
| 2006-04-03 | $22.78 | $69.78 | 132,400 | — | — |
| 2006-03-31 | $23.26 | $71.25 | 98,800 | — | — |
| 2006-03-30 | $22.91 | $70.18 | 88,700 | — | — |
| 2006-03-29 | $23.24 | $71.19 | 86,200 | — | — |
| 2006-03-28 | $22.73 | $69.63 | 114,200 | — | — |
| 2006-03-27 | $22.85 | $70.00 | 84,900 | — | — |
| 2006-03-24 | $22.90 | $70.15 | 37,200 | — | — |
| 2006-03-23 | $22.65 | $69.38 | 46,000 | — | — |
| 2006-03-22 | $22.62 | $69.29 | 66,200 | — | — |
| 2006-03-21 | $22.15 | $67.85 | 80,400 | — | — |
| 2006-03-20 | $23.27 | $70.92 | 78,400 | — | — |
| 2006-03-17 | $23.39 | $71.28 | 282,900 | — | — |
| 2006-03-16 | $23.10 | $70.40 | 91,000 | — | — |
| 2006-03-15 | $22.95 | $69.94 | 75,700 | — | — |
| 2006-03-14 | $22.57 | $68.78 | 51,600 | — | — |
| 2006-03-13 | $22.39 | $68.23 | 57,700 | — | — |
| 2006-03-10 | $22.59 | $68.84 | 67,400 | — | — |
| 2006-03-09 | $22.36 | $68.14 | 93,700 | — | — |
| 2006-03-08 | $22.43 | $68.36 | 90,600 | — | — |
| 2006-03-07 | $22.06 | $67.23 | 53,500 | — | — |
| 2006-03-06 | $22.45 | $68.42 | 77,500 | — | — |
| 2006-03-03 | $22.16 | $67.53 | 99,300 | — | — |
| 2006-03-02 | $22.42 | $68.32 | 101,200 | — | — |
| 2006-03-01 | $22.65 | $69.03 | 78,900 | — | — |
| 2006-02-28 | $22.13 | $67.44 | 127,800 | — | — |
| 2006-02-27 | $22.27 | $67.87 | 61,300 | — | — |
| 2006-02-24 | $22.30 | $67.96 | 62,600 | — | — |
| 2006-02-23 | $22.40 | $68.26 | 70,000 | — | — |
| 2006-02-22 | $22.20 | $67.65 | 108,100 | — | — |
| 2006-02-21 | $22.05 | $67.20 | 92,300 | — | — |
| 2006-02-17 | $22.50 | $68.57 | 70,400 | — | — |
| 2006-02-16 | $22.40 | $68.26 | 179,300 | — | — |
| 2006-02-15 | $22.25 | $67.81 | 228,000 | — | — |
| 2006-02-14 | $22.03 | $66.77 | 2,251,200 | — | — |
| 2006-02-13 | $22.48 | $68.13 | 298,600 | — | — |
| 2006-02-10 | $22.70 | $68.80 | 542,600 | — | — |
| 2006-02-09 | $21.75 | $65.92 | 80,400 | — | — |
| 2006-02-08 | $21.64 | $65.59 | 158,500 | — | — |
| 2006-02-07 | $21.06 | $63.83 | 148,000 | — | — |
| 2006-02-06 | $21.57 | $65.38 | 86,100 | — | — |
| 2006-02-03 | $21.40 | $64.86 | 51,500 | — | — |
| 2006-02-02 | $21.90 | $66.38 | 62,200 | — | — |
| 2006-02-01 | $22.72 | $68.86 | 44,300 | — | — |
| 2006-01-31 | $22.57 | $68.41 | 79,600 | — | — |
| 2006-01-30 | $22.60 | $68.50 | 40,800 | — | — |
| 2006-01-27 | $22.91 | $69.44 | 48,900 | — | — |
| 2006-01-26 | $22.60 | $68.50 | 42,300 | — | — |
| 2006-01-25 | $22.42 | $67.95 | 54,400 | — | — |
| 2006-01-24 | $22.59 | $68.47 | 53,400 | — | — |
| 2006-01-23 | $22.40 | $67.89 | 41,400 | — | — |
| 2006-01-20 | $22.22 | $67.35 | 68,200 | — | — |
| 2006-01-19 | $22.60 | $68.50 | 75,100 | — | — |
| 2006-01-18 | $22.58 | $68.07 | 98,100 | — | — |
| 2006-01-17 | $22.39 | $67.50 | 49,400 | — | — |
| 2006-01-13 | $22.53 | $67.92 | 57,100 | — | — |
| 2006-01-12 | $22.45 | $67.68 | 69,800 | — | — |
| 2006-01-11 | $22.75 | $68.59 | 120,800 | — | — |
| 2006-01-10 | $22.72 | $68.50 | 159,300 | — | — |
| 2006-01-09 | $22.01 | $66.36 | 70,000 | — | — |
| 2006-01-06 | $21.92 | $66.08 | 47,500 | — | — |
| 2006-01-05 | $21.84 | $65.84 | 197,600 | — | — |
| 2006-01-04 | $21.63 | $65.21 | 63,500 | — | — |
| 2006-01-03 | $21.68 | $65.36 | 100,100 | — | — |