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
- 1993-09-30 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 | $29.00 | $31.71 | 2,066,600 | — | — |
| 2006-12-28 | $28.20 | $30.84 | 142,700 | — | — |
| 2006-12-27 | $28.22 | $30.86 | 167,800 | — | — |
| 2006-12-26 | $27.86 | $30.46 | 192,200 | — | — |
| 2006-12-22 | $27.57 | $30.15 | 195,500 | — | — |
| 2006-12-21 | $28.12 | $30.75 | 700,100 | — | — |
| 2006-12-20 | $26.08 | $28.52 | 78,700 | — | — |
| 2006-12-19 | $25.51 | $27.89 | 107,600 | — | — |
| 2006-12-18 | $25.36 | $27.73 | 120,800 | — | — |
| 2006-12-15 | $25.71 | $28.11 | 111,700 | — | — |
| 2006-12-14 | $25.98 | $28.41 | 77,400 | — | — |
| 2006-12-13 | $25.41 | $27.78 | 86,300 | — | — |
| 2006-12-12 | $25.65 | $28.05 | 168,700 | — | — |
| 2006-12-11 | $26.26 | $28.71 | 190,300 | — | — |
| 2006-12-08 | $26.14 | $28.58 | 137,400 | — | — |
| 2006-12-07 | $25.21 | $27.57 | 441,000 | — | — |
| 2006-12-06 | $26.00 | $28.43 | 234,800 | — | — |
| 2006-12-05 | $26.17 | $28.62 | 99,800 | — | — |
| 2006-12-04 | $25.61 | $28.00 | 120,300 | — | — |
| 2006-12-01 | $24.97 | $27.30 | 90,800 | — | — |
| 2006-11-30 | $25.01 | $27.35 | 226,100 | — | — |
| 2006-11-29 | $25.00 | $27.34 | 120,500 | — | — |
| 2006-11-28 | $24.76 | $27.07 | 128,100 | — | — |
| 2006-11-27 | $24.64 | $26.94 | 239,300 | — | — |
| 2006-11-24 | $25.92 | $28.34 | 35,100 | — | — |
| 2006-11-22 | $25.96 | $28.39 | 79,700 | — | — |
| 2006-11-21 | $25.99 | $28.42 | 37,200 | — | — |
| 2006-11-20 | $26.25 | $28.70 | 60,900 | — | — |
| 2006-11-17 | $26.09 | $28.53 | 38,500 | — | — |
| 2006-11-16 | $26.59 | $29.08 | 53,700 | — | — |
| 2006-11-15 | $26.47 | $28.94 | 106,400 | — | — |
| 2006-11-14 | $25.98 | $28.41 | 164,200 | — | — |
| 2006-11-13 | $26.08 | $28.52 | 96,900 | — | — |
| 2006-11-10 | $26.13 | $28.57 | 35,200 | — | — |
| 2006-11-09 | $25.83 | $28.24 | 66,400 | — | — |
| 2006-11-08 | $26.15 | $28.59 | 54,500 | — | — |
| 2006-11-07 | $25.46 | $27.84 | 57,000 | — | — |
| 2006-11-06 | $25.55 | $27.94 | 86,700 | — | — |
| 2006-11-03 | $25.31 | $27.68 | 43,800 | — | — |
| 2006-11-02 | $25.18 | $27.53 | 103,800 | — | — |
| 2006-11-01 | $25.18 | $27.53 | 150,200 | — | — |
| 2006-10-31 | $25.75 | $28.16 | 75,400 | — | — |
| 2006-10-30 | $26.25 | $28.70 | 53,500 | — | — |
| 2006-10-27 | $25.94 | $28.36 | 106,700 | — | — |
| 2006-10-26 | $27.27 | $29.82 | 146,000 | — | — |
| 2006-10-25 | $26.59 | $29.08 | 70,500 | — | — |
| 2006-10-24 | $26.15 | $28.59 | 82,300 | — | — |
| 2006-10-23 | $26.12 | $28.56 | 132,200 | — | — |
| 2006-10-20 | $25.82 | $28.23 | 89,300 | — | — |
| 2006-10-19 | $26.10 | $28.54 | 119,300 | — | — |
| 2006-10-18 | $26.50 | $28.98 | 97,500 | — | — |
| 2006-10-17 | $26.39 | $28.86 | 75,000 | — | — |
| 2006-10-16 | $26.50 | $28.98 | 126,000 | — | — |
| 2006-10-13 | $26.50 | $28.98 | 61,200 | — | — |
| 2006-10-12 | $26.26 | $28.65 | 107,800 | — | — |
| 2006-10-11 | $25.89 | $28.24 | 111,600 | — | — |
| 2006-10-10 | $26.08 | $28.45 | 191,200 | — | — |
| 2006-10-09 | $26.11 | $28.48 | 151,300 | — | — |
| 2006-10-06 | $25.99 | $28.35 | 202,500 | — | — |
| 2006-10-05 | $26.39 | $28.79 | 270,300 | — | — |
| 2006-10-04 | $26.49 | $28.90 | 313,600 | — | — |
| 2006-10-03 | $25.58 | $27.91 | 254,400 | — | — |
| 2006-10-02 | $25.49 | $27.81 | 128,300 | — | — |
| 2006-09-29 | $25.42 | $27.73 | 260,600 | — | — |
| 2006-09-28 | $25.46 | $27.78 | 92,400 | — | — |
| 2006-09-27 | $25.75 | $28.09 | 170,600 | — | — |
| 2006-09-26 | $25.62 | $27.95 | 172,900 | — | — |
| 2006-09-25 | $25.81 | $28.16 | 165,000 | — | — |
| 2006-09-22 | $25.10 | $27.38 | 126,400 | — | — |
| 2006-09-21 | $25.43 | $27.74 | 210,300 | — | — |
| 2006-09-20 | $25.65 | $27.98 | 301,800 | — | — |
| 2006-09-19 | $24.50 | $26.73 | 410,900 | — | — |
| 2006-09-18 | $23.67 | $25.82 | 116,500 | — | — |
| 2006-09-15 | $23.30 | $25.42 | 177,000 | — | — |
| 2006-09-14 | $23.63 | $25.78 | 105,400 | — | — |
| 2006-09-13 | $23.33 | $25.45 | 250,100 | — | — |
| 2006-09-12 | $23.01 | $25.10 | 182,300 | — | — |
| 2006-09-11 | $22.45 | $24.49 | 160,400 | — | — |
| 2006-09-08 | $22.55 | $24.60 | 293,200 | — | — |
| 2006-09-07 | $22.11 | $24.12 | 571,200 | — | — |
| 2006-09-06 | $22.50 | $24.55 | 274,700 | — | — |
| 2006-09-05 | $22.46 | $24.50 | 173,600 | — | — |
| 2006-09-01 | $22.33 | $24.36 | 133,900 | — | — |
| 2006-08-31 | $22.49 | $24.54 | 242,600 | — | — |
| 2006-08-30 | $22.03 | $24.03 | 113,600 | — | — |
| 2006-08-29 | $22.09 | $24.10 | 101,700 | — | — |
| 2006-08-28 | $21.77 | $23.75 | 66,900 | — | — |
| 2006-08-25 | $21.31 | $23.25 | 94,800 | — | — |
| 2006-08-24 | $21.77 | $23.75 | 97,000 | — | — |
| 2006-08-23 | $22.19 | $24.21 | 87,500 | — | — |
| 2006-08-22 | $23.31 | $25.43 | 86,900 | — | — |
| 2006-08-21 | $23.23 | $25.34 | 119,200 | — | — |
| 2006-08-18 | $23.23 | $25.34 | 50,500 | — | — |
| 2006-08-17 | $23.21 | $25.32 | 105,200 | — | — |
| 2006-08-16 | $23.08 | $25.18 | 94,700 | — | — |
| 2006-08-15 | $22.93 | $25.02 | 61,200 | — | — |
| 2006-08-14 | $22.22 | $24.24 | 68,900 | — | — |
| 2006-08-11 | $22.10 | $24.11 | 121,200 | — | — |
| 2006-08-10 | $22.07 | $24.08 | 82,800 | — | — |
| 2006-08-09 | $22.57 | $24.62 | 80,200 | — | — |
| 2006-08-08 | $22.87 | $24.95 | 122,100 | — | — |
| 2006-08-07 | $22.66 | $24.72 | 71,900 | — | — |
| 2006-08-04 | $23.07 | $25.17 | 91,300 | — | — |
| 2006-08-03 | $23.62 | $25.77 | 116,200 | — | — |
| 2006-08-02 | $22.70 | $24.76 | 152,800 | — | — |
| 2006-08-01 | $22.68 | $24.74 | 124,400 | — | — |
| 2006-07-31 | $22.53 | $24.58 | 127,500 | — | — |
| 2006-07-28 | $23.17 | $25.28 | 94,700 | — | — |
| 2006-07-27 | $22.57 | $24.62 | 130,200 | — | — |
| 2006-07-26 | $23.06 | $25.16 | 127,200 | — | — |
| 2006-07-25 | $23.54 | $25.68 | 307,700 | — | — |
| 2006-07-24 | $22.94 | $25.03 | 189,900 | — | — |
| 2006-07-21 | $22.34 | $24.37 | 224,400 | — | — |
| 2006-07-20 | $22.53 | $24.58 | 165,700 | — | — |
| 2006-07-19 | $23.22 | $25.33 | 138,200 | — | — |
| 2006-07-18 | $22.09 | $24.10 | 311,800 | — | — |
| 2006-07-17 | $21.82 | $23.80 | 164,700 | — | — |
| 2006-07-14 | $21.35 | $23.29 | 129,900 | — | — |
| 2006-07-13 | $21.45 | $23.40 | 98,200 | — | — |
| 2006-07-12 | $21.93 | $23.92 | 197,600 | — | — |
| 2006-07-11 | $22.88 | $24.90 | 192,200 | — | — |
| 2006-07-10 | $22.27 | $24.23 | 94,100 | — | — |
| 2006-07-07 | $22.66 | $24.66 | 158,400 | — | — |
| 2006-07-06 | $22.79 | $24.80 | 274,700 | — | — |
| 2006-07-05 | $22.18 | $24.13 | 138,300 | — | — |
| 2006-07-03 | $22.18 | $24.13 | 96,800 | — | — |
| 2006-06-30 | $22.95 | $24.97 | 247,400 | — | — |
| 2006-06-29 | $22.27 | $24.23 | 204,400 | — | — |
| 2006-06-28 | $21.30 | $23.18 | 125,700 | — | — |
| 2006-06-27 | $21.25 | $23.12 | 131,400 | — | — |
| 2006-06-26 | $22.12 | $24.07 | 99,900 | — | — |
| 2006-06-23 | $22.05 | $23.99 | 91,600 | — | — |
| 2006-06-22 | $22.62 | $24.61 | 121,300 | — | — |
| 2006-06-21 | $22.18 | $24.13 | 198,800 | — | — |
| 2006-06-20 | $22.54 | $24.53 | 204,400 | — | — |
| 2006-06-19 | $22.90 | $24.92 | 241,100 | — | — |
| 2006-06-16 | $23.31 | $25.36 | 562,000 | — | — |
| 2006-06-15 | $23.49 | $25.56 | 447,400 | — | — |
| 2006-06-14 | $21.23 | $23.10 | 183,000 | — | — |
| 2006-06-13 | $20.44 | $22.24 | 282,200 | — | — |
| 2006-06-12 | $21.28 | $23.15 | 258,300 | — | — |
| 2006-06-09 | $21.45 | $23.34 | 252,100 | — | — |
| 2006-06-08 | $21.91 | $23.84 | 462,800 | — | — |
| 2006-06-07 | $21.96 | $23.89 | 255,200 | — | — |
| 2006-06-06 | $22.60 | $24.59 | 214,500 | — | — |
| 2006-06-05 | $22.97 | $24.99 | 569,000 | — | — |
| 2006-06-02 | $23.83 | $25.93 | 625,700 | — | — |
| 2006-06-01 | $23.11 | $25.15 | 987,300 | — | — |
| 2006-05-31 | $18.69 | $20.34 | 100,900 | — | — |
| 2006-05-30 | $18.19 | $19.79 | 68,800 | — | — |
| 2006-05-26 | $18.67 | $20.31 | 91,900 | — | — |
| 2006-05-25 | $18.40 | $20.02 | 73,700 | — | — |
| 2006-05-24 | $18.21 | $19.81 | 157,400 | — | — |
| 2006-05-23 | $18.53 | $20.16 | 71,100 | — | — |
| 2006-05-22 | $19.22 | $20.91 | 81,700 | — | — |
| 2006-05-19 | $18.80 | $20.46 | 170,300 | — | — |
| 2006-05-18 | $18.85 | $20.51 | 104,800 | — | — |
| 2006-05-17 | $18.92 | $20.59 | 149,500 | — | — |
| 2006-05-16 | $19.00 | $20.67 | 104,600 | — | — |
| 2006-05-15 | $18.62 | $20.26 | 150,700 | — | — |
| 2006-05-12 | $18.34 | $19.96 | 105,000 | — | — |
| 2006-05-11 | $19.31 | $21.01 | 83,900 | — | — |
| 2006-05-10 | $19.72 | $21.46 | 61,100 | — | — |
| 2006-05-09 | $20.03 | $21.79 | 118,900 | — | — |
| 2006-05-08 | $19.97 | $21.73 | 133,400 | — | — |
| 2006-05-05 | $19.78 | $21.52 | 81,200 | — | — |
| 2006-05-04 | $19.58 | $21.30 | 97,900 | — | — |
| 2006-05-03 | $19.54 | $21.26 | 111,000 | — | — |
| 2006-05-02 | $19.71 | $21.45 | 207,100 | — | — |
| 2006-05-01 | $19.10 | $20.78 | 158,400 | — | — |
| 2006-04-28 | $19.67 | $21.40 | 136,500 | — | — |
| 2006-04-27 | $19.65 | $21.38 | 177,800 | — | — |
| 2006-04-26 | $19.83 | $21.58 | 87,300 | — | — |
| 2006-04-25 | $19.60 | $21.33 | 140,100 | — | — |
| 2006-04-24 | $19.64 | $21.37 | 120,600 | — | — |
| 2006-04-21 | $19.90 | $21.65 | 128,500 | — | — |
| 2006-04-20 | $20.18 | $21.96 | 109,900 | — | — |
| 2006-04-19 | $20.50 | $22.31 | 230,800 | — | — |
| 2006-04-18 | $20.31 | $22.10 | 180,000 | — | — |
| 2006-04-17 | $20.36 | $22.15 | 275,200 | — | — |
| 2006-04-13 | $21.18 | $23.05 | 76,800 | — | — |
| 2006-04-12 | $21.21 | $23.08 | 116,900 | — | — |
| 2006-04-11 | $20.99 | $22.84 | 278,700 | — | — |
| 2006-04-10 | $21.66 | $23.50 | 217,400 | — | — |
| 2006-04-07 | $22.21 | $24.10 | 283,300 | — | — |
| 2006-04-06 | $22.42 | $24.33 | 424,500 | — | — |
| 2006-04-05 | $23.65 | $25.66 | 281,200 | — | — |
| 2006-04-04 | $24.66 | $26.76 | 303,300 | — | — |
| 2006-04-03 | $24.17 | $26.23 | 362,400 | — | — |
| 2006-03-31 | $23.08 | $25.04 | 569,000 | — | — |
| 2006-03-30 | $22.00 | $23.87 | 146,400 | — | — |
| 2006-03-29 | $21.81 | $23.67 | 111,000 | — | — |
| 2006-03-28 | $20.80 | $22.57 | 72,100 | — | — |
| 2006-03-27 | $20.80 | $22.57 | 47,800 | — | — |
| 2006-03-24 | $21.00 | $22.79 | 41,000 | — | — |
| 2006-03-23 | $20.85 | $22.62 | 48,000 | — | — |
| 2006-03-22 | $20.97 | $22.75 | 47,800 | — | — |
| 2006-03-21 | $20.81 | $22.58 | 51,100 | — | — |
| 2006-03-20 | $20.99 | $22.78 | 51,500 | — | — |
| 2006-03-17 | $21.05 | $22.84 | 173,700 | — | — |
| 2006-03-16 | $20.70 | $22.46 | 36,600 | — | — |
| 2006-03-15 | $20.58 | $22.33 | 67,800 | — | — |
| 2006-03-14 | $20.58 | $22.33 | 59,900 | — | — |
| 2006-03-13 | $20.07 | $21.78 | 75,800 | — | — |
| 2006-03-10 | $20.41 | $22.15 | 133,800 | — | — |
| 2006-03-09 | $19.81 | $21.50 | 168,100 | — | — |
| 2006-03-08 | $20.06 | $21.77 | 117,500 | — | — |
| 2006-03-07 | $20.86 | $22.63 | 57,000 | — | — |
| 2006-03-06 | $21.60 | $23.44 | 203,200 | — | — |
| 2006-03-03 | $21.93 | $23.80 | 165,900 | — | — |
| 2006-03-02 | $21.81 | $23.67 | 58,500 | — | — |
| 2006-03-01 | $21.99 | $23.86 | 47,000 | — | — |
| 2006-02-28 | $21.80 | $23.65 | 107,200 | — | — |
| 2006-02-27 | $22.06 | $23.94 | 90,800 | — | — |
| 2006-02-24 | $21.95 | $23.82 | 52,800 | — | — |
| 2006-02-23 | $21.92 | $23.79 | 162,100 | — | — |
| 2006-02-22 | $22.00 | $23.87 | 150,900 | — | — |
| 2006-02-21 | $22.60 | $24.52 | 173,400 | — | — |
| 2006-02-17 | $22.16 | $24.05 | 105,800 | — | — |
| 2006-02-16 | $22.20 | $24.09 | 242,900 | — | — |
| 2006-02-15 | $21.09 | $22.88 | 190,800 | — | — |
| 2006-02-14 | $20.10 | $21.81 | 88,700 | — | — |
| 2006-02-13 | $20.02 | $21.72 | 63,300 | — | — |
| 2006-02-10 | $20.22 | $21.94 | 64,900 | — | — |
| 2006-02-09 | $20.35 | $22.08 | 104,600 | — | — |
| 2006-02-08 | $20.09 | $21.80 | 94,600 | — | — |
| 2006-02-07 | $19.91 | $21.60 | 142,000 | — | — |
| 2006-02-06 | $20.00 | $21.70 | 201,500 | — | — |
| 2006-02-03 | $19.52 | $21.18 | 238,500 | — | — |
| 2006-02-02 | $19.62 | $21.29 | 153,300 | — | — |
| 2006-02-01 | $19.60 | $21.27 | 148,200 | — | — |
| 2006-01-31 | $18.89 | $20.50 | 115,600 | — | — |
| 2006-01-30 | $18.71 | $20.30 | 36,700 | — | — |
| 2006-01-27 | $19.29 | $20.93 | 42,600 | — | — |
| 2006-01-26 | $18.91 | $20.52 | 41,100 | — | — |
| 2006-01-25 | $18.67 | $20.26 | 40,500 | — | — |
| 2006-01-24 | $18.72 | $20.31 | 38,100 | — | — |
| 2006-01-23 | $18.34 | $19.90 | 29,200 | — | — |
| 2006-01-20 | $18.27 | $19.82 | 30,800 | — | — |
| 2006-01-19 | $18.55 | $20.13 | 67,600 | — | — |
| 2006-01-18 | $18.32 | $19.88 | 75,200 | — | — |
| 2006-01-17 | $18.39 | $19.95 | 148,200 | — | — |
| 2006-01-13 | $18.54 | $20.06 | 26,600 | — | — |
| 2006-01-12 | $18.49 | $20.01 | 34,200 | — | — |
| 2006-01-11 | $18.25 | $19.75 | 62,100 | — | — |
| 2006-01-10 | $18.88 | $20.43 | 35,300 | — | — |
| 2006-01-09 | $18.85 | $20.40 | 53,800 | — | — |
| 2006-01-06 | $19.03 | $20.59 | 58,200 | — | — |
| 2006-01-05 | $19.03 | $20.59 | 48,300 | — | — |
| 2006-01-04 | $18.86 | $20.41 | 63,100 | — | — |
| 2006-01-03 | $18.99 | $20.55 | 106,000 | — | — |