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
- 1992-10-23 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 | $29.40 | $30.58 | 159,400 | — | — |
| 2006-12-28 | $29.56 | $30.75 | 204,800 | — | — |
| 2006-12-27 | $29.63 | $30.82 | 151,400 | — | — |
| 2006-12-26 | $29.66 | $30.85 | 139,000 | — | — |
| 2006-12-22 | $29.40 | $30.59 | 212,200 | — | — |
| 2006-12-21 | $29.56 | $30.75 | 351,800 | — | — |
| 2006-12-20 | $29.43 | $30.62 | 103,600 | — | — |
| 2006-12-19 | $29.13 | $30.30 | 114,800 | — | — |
| 2006-12-18 | $29.15 | $30.32 | 199,800 | — | — |
| 2006-12-15 | $29.20 | $30.38 | 285,200 | — | — |
| 2006-12-14 | $29.18 | $30.36 | 123,000 | — | — |
| 2006-12-13 | $28.78 | $29.94 | 93,800 | — | — |
| 2006-12-12 | $28.60 | $29.75 | 184,200 | — | — |
| 2006-12-11 | $28.80 | $29.96 | 129,200 | — | — |
| 2006-12-08 | $28.87 | $30.03 | 101,800 | — | — |
| 2006-12-07 | $28.85 | $30.01 | 103,800 | — | — |
| 2006-12-06 | $28.92 | $30.09 | 120,000 | — | — |
| 2006-12-05 | $29.00 | $30.18 | 116,800 | — | — |
| 2006-12-04 | $29.16 | $30.33 | 151,000 | — | — |
| 2006-12-01 | $28.61 | $29.76 | 227,600 | — | — |
| 2006-11-30 | $28.42 | $29.57 | 127,600 | — | — |
| 2006-11-29 | $28.33 | $29.48 | 143,800 | — | — |
| 2006-11-28 | $28.26 | $29.40 | 113,400 | — | — |
| 2006-11-27 | $28.18 | $29.32 | 268,000 | — | — |
| 2006-11-24 | $29.21 | $30.39 | 44,400 | — | — |
| 2006-11-22 | $29.05 | $30.22 | 88,800 | — | — |
| 2006-11-21 | $28.82 | $29.98 | 127,400 | — | — |
| 2006-11-20 | $29.03 | $30.20 | 122,000 | — | — |
| 2006-11-17 | $28.87 | $30.03 | 143,400 | — | — |
| 2006-11-16 | $28.80 | $29.96 | 175,600 | — | — |
| 2006-11-15 | $28.79 | $29.95 | 154,800 | — | — |
| 2006-11-14 | $28.42 | $29.57 | 198,800 | — | — |
| 2006-11-13 | $27.96 | $29.09 | 233,200 | — | — |
| 2006-11-10 | $27.79 | $28.91 | 180,400 | — | — |
| 2006-11-09 | $27.67 | $28.78 | 131,200 | — | — |
| 2006-11-08 | $27.68 | $28.80 | 139,600 | — | — |
| 2006-11-07 | $27.55 | $28.66 | 101,200 | — | — |
| 2006-11-06 | $27.50 | $28.60 | 158,000 | — | — |
| 2006-11-03 | $27.38 | $28.45 | 85,200 | — | — |
| 2006-11-02 | $27.45 | $28.53 | 164,400 | — | — |
| 2006-11-01 | $27.33 | $28.40 | 175,400 | — | — |
| 2006-10-31 | $27.58 | $28.67 | 137,000 | — | — |
| 2006-10-30 | $27.63 | $28.71 | 177,400 | — | — |
| 2006-10-27 | $27.55 | $28.63 | 365,600 | — | — |
| 2006-10-26 | $27.79 | $28.88 | 212,000 | — | — |
| 2006-10-25 | $27.72 | $28.81 | 151,800 | — | — |
| 2006-10-24 | $27.57 | $28.65 | 108,800 | — | — |
| 2006-10-23 | $27.53 | $28.61 | 87,200 | — | — |
| 2006-10-20 | $27.59 | $28.68 | 92,800 | — | — |
| 2006-10-19 | $27.67 | $28.77 | 147,200 | — | — |
| 2006-10-18 | $27.49 | $28.57 | 121,800 | — | — |
| 2006-10-17 | $27.23 | $28.30 | 69,000 | — | — |
| 2006-10-16 | $27.23 | $28.30 | 79,200 | — | — |
| 2006-10-13 | $26.98 | $28.04 | 144,200 | — | — |
| 2006-10-12 | $26.92 | $27.98 | 114,400 | — | — |
| 2006-10-11 | $26.33 | $27.37 | 179,000 | — | — |
| 2006-10-10 | $26.40 | $27.44 | 151,200 | — | — |
| 2006-10-09 | $26.60 | $27.65 | 99,600 | — | — |
| 2006-10-06 | $26.41 | $27.45 | 128,800 | — | — |
| 2006-10-05 | $26.34 | $27.38 | 200,600 | — | — |
| 2006-10-04 | $26.33 | $27.37 | 178,400 | — | — |
| 2006-10-03 | $25.86 | $26.87 | 277,400 | — | — |
| 2006-10-02 | $26.25 | $27.29 | 169,600 | — | — |
| 2006-09-29 | $26.70 | $27.75 | 229,400 | — | — |
| 2006-09-28 | $26.67 | $27.73 | 137,800 | — | — |
| 2006-09-27 | $26.68 | $27.74 | 309,600 | — | — |
| 2006-09-26 | $26.55 | $27.59 | 222,000 | — | — |
| 2006-09-25 | $26.22 | $27.25 | 199,400 | — | — |
| 2006-09-22 | $25.59 | $26.60 | 188,000 | — | — |
| 2006-09-21 | $25.96 | $26.98 | 164,400 | — | — |
| 2006-09-20 | $26.31 | $27.35 | 190,400 | — | — |
| 2006-09-19 | $25.86 | $26.87 | 163,800 | — | — |
| 2006-09-18 | $25.86 | $26.88 | 141,000 | — | — |
| 2006-09-15 | $26.16 | $27.19 | 476,800 | — | — |
| 2006-09-14 | $25.79 | $26.81 | 153,000 | — | — |
| 2006-09-13 | $25.72 | $26.73 | 210,000 | — | — |
| 2006-09-12 | $25.73 | $26.74 | 219,200 | — | — |
| 2006-09-11 | $25.19 | $26.18 | 226,400 | — | — |
| 2006-09-08 | $25.31 | $26.30 | 140,000 | — | — |
| 2006-09-07 | $25.40 | $26.40 | 172,800 | — | — |
| 2006-09-06 | $25.63 | $26.63 | 237,200 | — | — |
| 2006-09-05 | $26.23 | $27.26 | 206,600 | — | — |
| 2006-09-01 | $26.17 | $27.21 | 138,000 | — | — |
| 2006-08-31 | $26.00 | $27.02 | 183,000 | — | — |
| 2006-08-30 | $25.94 | $26.96 | 178,400 | — | — |
| 2006-08-29 | $25.75 | $26.74 | 213,600 | — | — |
| 2006-08-28 | $25.53 | $26.51 | 140,400 | — | — |
| 2006-08-25 | $25.42 | $26.39 | 92,200 | — | — |
| 2006-08-24 | $25.44 | $26.42 | 129,200 | — | — |
| 2006-08-23 | $25.68 | $26.67 | 183,400 | — | — |
| 2006-08-22 | $25.65 | $26.63 | 189,200 | — | — |
| 2006-08-21 | $25.66 | $26.64 | 106,400 | — | — |
| 2006-08-18 | $25.92 | $26.91 | 224,400 | — | — |
| 2006-08-17 | $26.02 | $27.02 | 431,800 | — | — |
| 2006-08-16 | $25.87 | $26.86 | 316,800 | — | — |
| 2006-08-15 | $25.29 | $26.26 | 211,200 | — | — |
| 2006-08-14 | $24.99 | $25.95 | 272,200 | — | — |
| 2006-08-11 | $24.71 | $25.66 | 188,800 | — | — |
| 2006-08-10 | $24.88 | $25.83 | 175,800 | — | — |
| 2006-08-09 | $24.73 | $25.67 | 157,200 | — | — |
| 2006-08-08 | $24.93 | $25.89 | 554,200 | — | — |
| 2006-08-07 | $25.24 | $26.20 | 192,000 | — | — |
| 2006-08-04 | $25.40 | $26.37 | 179,200 | — | — |
| 2006-08-03 | $25.43 | $26.41 | 221,000 | — | — |
| 2006-08-02 | $25.40 | $26.37 | 493,600 | — | — |
| 2006-08-01 | $25.03 | $25.99 | 219,800 | — | — |
| 2006-07-31 | $25.31 | $26.28 | 265,400 | — | — |
| 2006-07-28 | $25.54 | $26.52 | 321,400 | — | — |
| 2006-07-27 | $24.68 | $25.63 | 153,600 | — | — |
| 2006-07-26 | $25.01 | $25.97 | 213,600 | — | — |
| 2006-07-25 | $25.22 | $26.19 | 249,200 | — | — |
| 2006-07-24 | $24.75 | $25.71 | 148,600 | — | — |
| 2006-07-21 | $24.23 | $25.16 | 240,400 | — | — |
| 2006-07-20 | $24.54 | $25.48 | 270,000 | — | — |
| 2006-07-19 | $25.44 | $26.42 | 633,000 | — | — |
| 2006-07-18 | $24.14 | $25.06 | 168,400 | — | — |
| 2006-07-17 | $24.00 | $24.93 | 371,800 | — | — |
| 2006-07-14 | $24.04 | $24.96 | 411,000 | — | — |
| 2006-07-13 | $24.11 | $25.03 | 549,800 | — | — |
| 2006-07-12 | $24.60 | $25.54 | 340,000 | — | — |
| 2006-07-11 | $25.33 | $26.31 | 275,400 | — | — |
| 2006-07-10 | $24.91 | $25.86 | 272,200 | — | — |
| 2006-07-07 | $24.64 | $25.59 | 462,600 | — | — |
| 2006-07-06 | $25.12 | $26.08 | 379,400 | — | — |
| 2006-07-05 | $25.26 | $26.23 | 627,200 | — | — |
| 2006-07-03 | $25.89 | $26.88 | 215,600 | — | — |
| 2006-06-30 | $26.00 | $27.00 | 656,000 | — | — |
| 2006-06-29 | $25.95 | $26.95 | 1,038,800 | — | — |
| 2006-06-28 | $25.81 | $26.80 | 1,408,600 | — | — |
| 2006-06-27 | $26.89 | $27.92 | 235,400 | — | — |
| 2006-06-26 | $27.33 | $28.38 | 217,000 | — | — |
| 2006-06-23 | $27.24 | $28.29 | 210,600 | — | — |
| 2006-06-22 | $27.12 | $28.16 | 234,200 | — | — |
| 2006-06-21 | $27.50 | $28.55 | 274,000 | — | — |
| 2006-06-20 | $27.04 | $28.08 | 356,600 | — | — |
| 2006-06-19 | $27.14 | $28.18 | 318,600 | — | — |
| 2006-06-16 | $27.62 | $28.68 | 778,400 | — | — |
| 2006-06-15 | $27.92 | $28.99 | 337,600 | — | — |
| 2006-06-14 | $27.56 | $28.62 | 334,000 | — | — |
| 2006-06-13 | $28.00 | $29.07 | 508,400 | — | — |
| 2006-06-12 | $27.74 | $28.80 | 368,400 | — | — |
| 2006-06-09 | $28.40 | $29.48 | 360,000 | — | — |
| 2006-06-08 | $28.79 | $29.89 | 433,600 | — | — |
| 2006-06-07 | $28.61 | $29.70 | 269,800 | — | — |
| 2006-06-06 | $28.80 | $29.91 | 266,800 | — | — |
| 2006-06-05 | $28.47 | $29.56 | 252,800 | — | — |
| 2006-06-02 | $29.68 | $30.82 | 305,600 | — | — |
| 2006-06-01 | $29.74 | $30.88 | 369,800 | — | — |
| 2006-05-31 | $29.17 | $30.29 | 371,800 | — | — |
| 2006-05-30 | $28.56 | $29.65 | 402,800 | — | — |
| 2006-05-26 | $28.37 | $29.46 | 231,200 | — | — |
| 2006-05-25 | $28.41 | $29.50 | 340,800 | — | — |
| 2006-05-24 | $28.38 | $29.47 | 471,200 | — | — |
| 2006-05-23 | $27.89 | $28.93 | 301,400 | — | — |
| 2006-05-22 | $28.21 | $29.27 | 438,000 | — | — |
| 2006-05-19 | $28.41 | $29.47 | 271,000 | — | — |
| 2006-05-18 | $28.14 | $29.19 | 182,800 | — | — |
| 2006-05-17 | $28.30 | $29.36 | 248,400 | — | — |
| 2006-05-16 | $28.48 | $29.55 | 200,400 | — | — |
| 2006-05-15 | $28.63 | $29.70 | 338,000 | — | — |
| 2006-05-12 | $28.38 | $29.44 | 211,200 | — | — |
| 2006-05-11 | $28.95 | $30.03 | 278,200 | — | — |
| 2006-05-10 | $29.28 | $30.37 | 299,000 | — | — |
| 2006-05-09 | $29.50 | $30.60 | 139,400 | — | — |
| 2006-05-08 | $29.42 | $30.53 | 282,600 | — | — |
| 2006-05-05 | $29.35 | $30.45 | 498,800 | — | — |
| 2006-05-04 | $29.13 | $30.22 | 237,800 | — | — |
| 2006-05-03 | $29.28 | $30.37 | 284,800 | — | — |
| 2006-05-02 | $29.37 | $30.46 | 475,800 | — | — |
| 2006-05-01 | $28.56 | $29.62 | 406,800 | — | — |
| 2006-04-28 | $28.61 | $29.68 | 522,600 | — | — |
| 2006-04-27 | $29.60 | $30.71 | 260,400 | — | — |
| 2006-04-26 | $29.85 | $30.97 | 445,000 | — | — |
| 2006-04-25 | $29.58 | $30.69 | 381,400 | — | — |
| 2006-04-24 | $29.97 | $31.09 | 526,200 | — | — |
| 2006-04-21 | $30.64 | $31.78 | 611,600 | — | — |
| 2006-04-20 | $30.18 | $31.32 | 446,000 | — | — |
| 2006-04-19 | $29.41 | $30.51 | 244,600 | — | — |
| 2006-04-18 | $29.41 | $30.51 | 280,000 | — | — |
| 2006-04-17 | $28.70 | $29.77 | 167,000 | — | — |
| 2006-04-13 | $29.15 | $30.24 | 190,000 | — | — |
| 2006-04-12 | $29.00 | $30.09 | 141,200 | — | — |
| 2006-04-11 | $28.63 | $29.70 | 207,600 | — | — |
| 2006-04-10 | $28.83 | $29.90 | 266,600 | — | — |
| 2006-04-07 | $29.18 | $30.27 | 287,400 | — | — |
| 2006-04-06 | $29.46 | $30.56 | 273,600 | — | — |
| 2006-04-05 | $29.45 | $30.55 | 372,600 | — | — |
| 2006-04-04 | $29.29 | $30.38 | 216,000 | — | — |
| 2006-04-03 | $29.15 | $30.24 | 285,400 | — | — |
| 2006-03-31 | $29.21 | $30.30 | 303,600 | — | — |
| 2006-03-30 | $29.16 | $30.25 | 300,200 | — | — |
| 2006-03-29 | $29.12 | $30.21 | 369,200 | — | — |
| 2006-03-28 | $28.62 | $29.69 | 457,600 | — | — |
| 2006-03-27 | $28.92 | $30.01 | 252,400 | — | — |
| 2006-03-24 | $29.03 | $30.12 | 215,200 | — | — |
| 2006-03-23 | $29.29 | $30.38 | 165,200 | — | — |
| 2006-03-22 | $29.24 | $30.33 | 200,000 | — | — |
| 2006-03-21 | $29.03 | $30.11 | 313,800 | — | — |
| 2006-03-20 | $29.21 | $30.30 | 255,600 | — | — |
| 2006-03-17 | $29.21 | $30.30 | 766,200 | — | — |
| 2006-03-16 | $28.54 | $29.61 | 179,400 | — | — |
| 2006-03-15 | $28.50 | $29.57 | 273,000 | — | — |
| 2006-03-14 | $28.08 | $29.14 | 264,400 | — | — |
| 2006-03-13 | $27.58 | $28.62 | 216,000 | — | — |
| 2006-03-10 | $27.76 | $28.80 | 272,200 | — | — |
| 2006-03-09 | $27.22 | $28.24 | 171,600 | — | — |
| 2006-03-08 | $27.08 | $28.09 | 181,400 | — | — |
| 2006-03-07 | $27.16 | $28.17 | 173,000 | — | — |
| 2006-03-06 | $27.43 | $28.46 | 381,000 | — | — |
| 2006-03-03 | $27.32 | $28.34 | 215,600 | — | — |
| 2006-03-02 | $27.06 | $28.07 | 168,600 | — | — |
| 2006-03-01 | $27.15 | $28.17 | 172,000 | — | — |
| 2006-02-28 | $26.76 | $27.77 | 223,600 | — | — |
| 2006-02-27 | $27.10 | $28.09 | 148,000 | — | — |
| 2006-02-24 | $26.65 | $27.62 | 116,400 | — | — |
| 2006-02-23 | $26.78 | $27.75 | 144,800 | — | — |
| 2006-02-22 | $26.96 | $27.94 | 104,600 | — | — |
| 2006-02-21 | $26.96 | $27.94 | 198,600 | — | — |
| 2006-02-17 | $26.84 | $27.82 | 178,200 | — | — |
| 2006-02-16 | $26.64 | $27.61 | 151,200 | — | — |
| 2006-02-15 | $26.51 | $27.48 | 220,600 | — | — |
| 2006-02-14 | $26.55 | $27.52 | 276,200 | — | — |
| 2006-02-13 | $26.49 | $27.45 | 235,600 | — | — |
| 2006-02-10 | $26.96 | $27.94 | 305,600 | — | — |
| 2006-02-09 | $27.05 | $28.03 | 157,800 | — | — |
| 2006-02-08 | $27.38 | $28.38 | 136,200 | — | — |
| 2006-02-07 | $27.08 | $28.07 | 259,200 | — | — |
| 2006-02-06 | $27.58 | $28.58 | 194,600 | — | — |
| 2006-02-03 | $27.42 | $28.42 | 209,400 | — | — |
| 2006-02-02 | $27.36 | $28.36 | 322,800 | — | — |
| 2006-02-01 | $27.66 | $28.66 | 357,200 | — | — |
| 2006-01-31 | $27.93 | $28.95 | 358,600 | — | — |
| 2006-01-30 | $27.75 | $28.76 | 461,000 | — | — |
| 2006-01-27 | $27.95 | $28.97 | 927,800 | — | — |
| 2006-01-26 | $29.47 | $30.54 | 143,600 | — | — |
| 2006-01-25 | $28.92 | $29.98 | 398,400 | — | — |
| 2006-01-24 | $28.71 | $29.75 | 391,000 | — | — |
| 2006-01-23 | $28.84 | $29.89 | 143,600 | — | — |
| 2006-01-20 | $28.27 | $29.30 | 209,600 | — | — |
| 2006-01-19 | $28.76 | $29.81 | 155,800 | — | — |
| 2006-01-18 | $28.48 | $29.51 | 127,200 | — | — |
| 2006-01-17 | $28.42 | $29.46 | 123,200 | — | — |
| 2006-01-13 | $28.50 | $29.54 | 111,000 | — | — |
| 2006-01-12 | $28.65 | $29.70 | 163,400 | — | — |
| 2006-01-11 | $28.83 | $29.88 | 238,600 | — | — |
| 2006-01-10 | $28.90 | $29.95 | 120,400 | — | — |
| 2006-01-09 | $28.95 | $30.01 | 186,400 | — | — |
| 2006-01-06 | $29.24 | $30.31 | 165,000 | — | — |
| 2006-01-05 | $29.21 | $30.28 | 150,800 | — | — |
| 2006-01-04 | $29.40 | $30.47 | 310,800 | — | — |
| 2006-01-03 | $29.29 | $30.36 | 348,600 | — | — |