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
- 1996-01-25 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 | $30.78 | $30.78 | 93,700 | — | — |
| 2006-12-28 | $30.94 | $30.94 | 95,000 | — | — |
| 2006-12-27 | $31.07 | $31.07 | 112,100 | — | — |
| 2006-12-26 | $30.46 | $30.46 | 119,900 | — | — |
| 2006-12-22 | $31.15 | $31.15 | 102,200 | — | — |
| 2006-12-21 | $31.50 | $31.50 | 97,000 | — | — |
| 2006-12-20 | $31.27 | $31.27 | 126,500 | — | — |
| 2006-12-19 | $31.84 | $31.84 | 136,000 | — | — |
| 2006-12-18 | $31.30 | $31.30 | 142,800 | — | — |
| 2006-12-15 | $31.82 | $31.82 | 158,300 | — | — |
| 2006-12-14 | $31.85 | $31.85 | 66,700 | — | — |
| 2006-12-13 | $31.41 | $31.41 | 188,400 | — | — |
| 2006-12-12 | $31.72 | $31.72 | 169,500 | — | — |
| 2006-12-11 | $31.51 | $31.51 | 136,300 | — | — |
| 2006-12-08 | $31.92 | $31.92 | 59,200 | — | — |
| 2006-12-07 | $32.17 | $32.17 | 93,900 | — | — |
| 2006-12-06 | $32.13 | $32.13 | 66,700 | — | — |
| 2006-12-05 | $32.53 | $32.53 | 140,800 | — | — |
| 2006-12-04 | $32.65 | $32.65 | 383,800 | — | — |
| 2006-12-01 | $31.42 | $31.42 | 282,600 | — | — |
| 2006-11-30 | $32.00 | $32.00 | 209,300 | — | — |
| 2006-11-29 | $32.35 | $32.35 | 228,500 | — | — |
| 2006-11-28 | $31.55 | $31.55 | 213,300 | — | — |
| 2006-11-27 | $31.62 | $31.62 | 251,400 | — | — |
| 2006-11-24 | $32.55 | $32.55 | 84,800 | — | — |
| 2006-11-22 | $33.11 | $33.11 | 295,500 | — | — |
| 2006-11-21 | $32.19 | $32.19 | 191,200 | — | — |
| 2006-11-20 | $31.35 | $31.35 | 345,900 | — | — |
| 2006-11-17 | $31.76 | $31.76 | 128,000 | — | — |
| 2006-11-16 | $32.14 | $32.14 | 297,100 | — | — |
| 2006-11-15 | $32.23 | $32.23 | 396,100 | — | — |
| 2006-11-14 | $32.58 | $32.58 | 824,900 | — | — |
| 2006-11-13 | $30.71 | $30.71 | 324,700 | — | — |
| 2006-11-10 | $29.84 | $29.84 | 223,000 | — | — |
| 2006-11-09 | $29.44 | $29.44 | 393,700 | — | — |
| 2006-11-08 | $29.79 | $29.79 | 377,200 | — | — |
| 2006-11-07 | $29.95 | $29.95 | 308,100 | — | — |
| 2006-11-06 | $30.44 | $30.44 | 176,700 | — | — |
| 2006-11-03 | $30.30 | $30.30 | 316,800 | — | — |
| 2006-11-02 | $29.29 | $29.29 | 677,100 | — | — |
| 2006-11-01 | $30.44 | $30.44 | 797,700 | — | — |
| 2006-10-31 | $30.77 | $30.77 | 164,500 | — | — |
| 2006-10-30 | $30.82 | $30.82 | 221,100 | — | — |
| 2006-10-27 | $29.73 | $29.73 | 159,100 | — | — |
| 2006-10-26 | $30.32 | $30.32 | 242,300 | — | — |
| 2006-10-25 | $29.99 | $29.99 | 167,300 | — | — |
| 2006-10-24 | $29.45 | $29.45 | 362,800 | — | — |
| 2006-10-23 | $30.37 | $30.37 | 258,900 | — | — |
| 2006-10-20 | $30.59 | $30.59 | 193,000 | — | — |
| 2006-10-19 | $31.01 | $31.01 | 151,400 | — | — |
| 2006-10-18 | $30.41 | $30.41 | 331,600 | — | — |
| 2006-10-17 | $30.77 | $30.77 | 742,600 | — | — |
| 2006-10-16 | $31.94 | $31.94 | 1,069,200 | — | — |
| 2006-10-13 | $30.93 | $30.93 | 358,000 | — | — |
| 2006-10-12 | $31.64 | $31.64 | 565,300 | — | — |
| 2006-10-11 | $30.29 | $30.29 | 473,400 | — | — |
| 2006-10-10 | $29.64 | $29.64 | 553,200 | — | — |
| 2006-10-09 | $29.20 | $29.20 | 255,400 | — | — |
| 2006-10-06 | $28.60 | $28.60 | 163,100 | — | — |
| 2006-10-05 | $28.66 | $28.66 | 232,900 | — | — |
| 2006-10-04 | $28.34 | $28.34 | 316,800 | — | — |
| 2006-10-03 | $27.53 | $27.53 | 336,100 | — | — |
| 2006-10-02 | $27.39 | $27.39 | 160,500 | — | — |
| 2006-09-29 | $27.67 | $27.67 | 293,100 | — | — |
| 2006-09-28 | $28.32 | $28.32 | 171,700 | — | — |
| 2006-09-27 | $27.88 | $27.88 | 161,100 | — | — |
| 2006-09-26 | $27.50 | $27.50 | 129,000 | — | — |
| 2006-09-25 | $27.35 | $27.35 | 120,800 | — | — |
| 2006-09-22 | $27.34 | $27.34 | 196,100 | — | — |
| 2006-09-21 | $27.62 | $27.62 | 125,100 | — | — |
| 2006-09-20 | $27.31 | $27.31 | 171,200 | — | — |
| 2006-09-19 | $26.48 | $26.48 | 186,400 | — | — |
| 2006-09-18 | $26.79 | $26.79 | 213,900 | — | — |
| 2006-09-15 | $26.49 | $26.49 | 236,200 | — | — |
| 2006-09-14 | $26.25 | $26.25 | 143,000 | — | — |
| 2006-09-13 | $26.74 | $26.74 | 251,100 | — | — |
| 2006-09-12 | $25.95 | $25.95 | 252,900 | — | — |
| 2006-09-11 | $25.15 | $25.15 | 91,700 | — | — |
| 2006-09-08 | $24.94 | $24.94 | 158,300 | — | — |
| 2006-09-07 | $24.78 | $24.78 | 235,400 | — | — |
| 2006-09-06 | $23.61 | $23.61 | 237,300 | — | — |
| 2006-09-05 | $24.27 | $24.27 | 228,000 | — | — |
| 2006-09-01 | $25.09 | $25.09 | 94,500 | — | — |
| 2006-08-31 | $24.96 | $24.96 | 450,000 | — | — |
| 2006-08-30 | $25.25 | $25.25 | 163,600 | — | — |
| 2006-08-29 | $25.34 | $25.34 | 85,100 | — | — |
| 2006-08-28 | $25.44 | $25.44 | 60,900 | — | — |
| 2006-08-25 | $25.52 | $25.52 | 74,000 | — | — |
| 2006-08-24 | $25.25 | $25.25 | 130,000 | — | — |
| 2006-08-23 | $26.26 | $26.26 | 96,700 | — | — |
| 2006-08-22 | $26.68 | $26.68 | 189,600 | — | — |
| 2006-08-21 | $26.79 | $26.79 | 199,500 | — | — |
| 2006-08-18 | $26.47 | $26.47 | 95,700 | — | — |
| 2006-08-17 | $26.38 | $26.38 | 89,400 | — | — |
| 2006-08-16 | $26.52 | $26.52 | 207,600 | — | — |
| 2006-08-15 | $26.00 | $26.00 | 180,200 | — | — |
| 2006-08-14 | $25.77 | $25.77 | 287,000 | — | — |
| 2006-08-11 | $25.08 | $25.08 | 88,300 | — | — |
| 2006-08-10 | $25.24 | $25.24 | 222,900 | — | — |
| 2006-08-09 | $24.66 | $24.66 | 87,800 | — | — |
| 2006-08-08 | $25.44 | $25.44 | 241,400 | — | — |
| 2006-08-07 | $26.00 | $26.00 | 169,000 | — | — |
| 2006-08-04 | $26.28 | $26.28 | 163,000 | — | — |
| 2006-08-03 | $26.29 | $26.29 | 172,300 | — | — |
| 2006-08-02 | $26.75 | $26.75 | 360,700 | — | — |
| 2006-08-01 | $25.98 | $25.98 | 195,400 | — | — |
| 2006-07-31 | $26.21 | $26.21 | 98,100 | — | — |
| 2006-07-28 | $25.32 | $25.32 | 116,600 | — | — |
| 2006-07-27 | $24.78 | $24.78 | 69,300 | — | — |
| 2006-07-26 | $25.26 | $25.26 | 100,800 | — | — |
| 2006-07-25 | $25.63 | $25.63 | 129,200 | — | — |
| 2006-07-24 | $25.58 | $25.58 | 123,200 | — | — |
| 2006-07-21 | $24.28 | $24.28 | 196,700 | — | — |
| 2006-07-20 | $25.30 | $25.30 | 88,900 | — | — |
| 2006-07-19 | $25.76 | $25.76 | 147,400 | — | — |
| 2006-07-18 | $25.00 | $25.00 | 317,500 | — | — |
| 2006-07-17 | $24.15 | $24.15 | 238,500 | — | — |
| 2006-07-14 | $24.91 | $24.91 | 217,700 | — | — |
| 2006-07-13 | $24.66 | $24.66 | 450,400 | — | — |
| 2006-07-12 | $25.97 | $25.97 | 311,100 | — | — |
| 2006-07-11 | $27.46 | $27.46 | 227,500 | — | — |
| 2006-07-10 | $27.24 | $27.24 | 189,800 | — | — |
| 2006-07-07 | $27.64 | $27.64 | 304,300 | — | — |
| 2006-07-06 | $28.02 | $28.02 | 232,000 | — | — |
| 2006-07-05 | $27.92 | $27.92 | 213,700 | — | — |
| 2006-07-03 | $28.08 | $28.08 | 153,600 | — | — |
| 2006-06-30 | $28.14 | $28.14 | 372,000 | — | — |
| 2006-06-29 | $28.63 | $28.63 | 600,600 | — | — |
| 2006-06-28 | $25.75 | $25.75 | 398,900 | — | — |
| 2006-06-27 | $25.82 | $25.82 | 237,100 | — | — |
| 2006-06-26 | $26.22 | $26.22 | 434,400 | — | — |
| 2006-06-23 | $26.81 | $26.81 | 748,000 | — | — |
| 2006-06-22 | $26.90 | $26.90 | 1,843,800 | — | — |
| 2006-06-21 | $23.83 | $23.83 | 169,900 | — | — |
| 2006-06-20 | $23.45 | $23.45 | 156,500 | — | — |
| 2006-06-19 | $23.25 | $23.25 | 516,000 | — | — |
| 2006-06-16 | $23.81 | $23.81 | 129,100 | — | — |
| 2006-06-15 | $23.58 | $23.58 | 123,000 | — | — |
| 2006-06-14 | $22.84 | $22.84 | 298,700 | — | — |
| 2006-06-13 | $22.47 | $22.47 | 1,092,200 | — | — |
| 2006-06-12 | $24.87 | $24.87 | 288,800 | — | — |
| 2006-06-09 | $25.19 | $25.19 | 204,000 | — | — |
| 2006-06-08 | $25.00 | $25.00 | 392,900 | — | — |
| 2006-06-07 | $25.29 | $25.29 | 311,200 | — | — |
| 2006-06-06 | $25.37 | $25.37 | 347,600 | — | — |
| 2006-06-05 | $27.15 | $27.15 | 252,400 | — | — |
| 2006-06-02 | $27.46 | $27.46 | 118,600 | — | — |
| 2006-06-01 | $27.65 | $27.65 | 229,400 | — | — |
| 2006-05-31 | $27.20 | $27.20 | 301,600 | — | — |
| 2006-05-30 | $27.11 | $27.11 | 247,600 | — | — |
| 2006-05-26 | $27.49 | $27.49 | 494,800 | — | — |
| 2006-05-25 | $27.00 | $27.00 | 155,000 | — | — |
| 2006-05-24 | $26.79 | $26.79 | 148,000 | — | — |
| 2006-05-23 | $27.16 | $27.16 | 477,800 | — | — |
| 2006-05-22 | $27.00 | $27.01 | 257,000 | — | — |
| 2006-05-19 | $27.70 | $27.70 | 207,400 | — | — |
| 2006-05-18 | $27.38 | $27.38 | 360,600 | — | — |
| 2006-05-17 | $26.92 | $26.93 | 326,200 | — | — |
| 2006-05-16 | $27.68 | $27.69 | 212,200 | — | — |
| 2006-05-15 | $27.25 | $27.25 | 284,600 | — | — |
| 2006-05-12 | $27.82 | $27.82 | 192,400 | — | — |
| 2006-05-11 | $28.19 | $28.19 | 415,000 | — | — |
| 2006-05-10 | $28.51 | $28.52 | 539,400 | — | — |
| 2006-05-09 | $28.63 | $28.63 | 809,200 | — | — |
| 2006-05-08 | $27.67 | $27.68 | 174,800 | — | — |
| 2006-05-05 | $27.67 | $27.67 | 152,800 | — | — |
| 2006-05-04 | $27.59 | $27.59 | 229,200 | — | — |
| 2006-05-03 | $27.51 | $27.51 | 112,400 | — | — |
| 2006-05-02 | $27.45 | $27.45 | 183,400 | — | — |
| 2006-05-01 | $27.45 | $27.45 | 248,600 | — | — |
| 2006-04-28 | $27.40 | $27.40 | 1,292,000 | — | — |
| 2006-04-27 | $26.08 | $26.08 | 430,000 | — | — |
| 2006-04-26 | $25.18 | $25.19 | 329,600 | — | — |
| 2006-04-25 | $24.57 | $24.57 | 190,600 | — | — |
| 2006-04-24 | $24.20 | $24.20 | 138,000 | — | — |
| 2006-04-21 | $24.73 | $24.73 | 183,600 | — | — |
| 2006-04-20 | $24.91 | $24.91 | 286,000 | — | — |
| 2006-04-19 | $24.37 | $24.37 | 224,600 | — | — |
| 2006-04-18 | $23.90 | $23.90 | 253,200 | — | — |
| 2006-04-17 | $23.95 | $23.95 | 328,400 | — | — |
| 2006-04-13 | $23.91 | $23.91 | 485,000 | — | — |
| 2006-04-12 | $24.19 | $24.19 | 444,600 | — | — |
| 2006-04-11 | $23.40 | $23.40 | 624,000 | — | — |
| 2006-04-10 | $24.25 | $24.25 | 215,800 | — | — |
| 2006-04-07 | $24.28 | $24.28 | 188,000 | — | — |
| 2006-04-06 | $24.66 | $24.66 | 544,000 | — | — |
| 2006-04-05 | $24.68 | $24.69 | 151,800 | — | — |
| 2006-04-04 | $24.89 | $24.89 | 323,800 | — | — |
| 2006-04-03 | $24.34 | $24.34 | 1,104,400 | — | — |
| 2006-03-31 | $25.48 | $25.48 | 101,400 | — | — |
| 2006-03-30 | $25.17 | $25.17 | 173,800 | — | — |
| 2006-03-29 | $25.73 | $25.73 | 202,400 | — | — |
| 2006-03-28 | $25.70 | $25.70 | 155,600 | — | — |
| 2006-03-27 | $25.78 | $25.78 | 270,000 | — | — |
| 2006-03-24 | $25.00 | $25.00 | 630,000 | — | — |
| 2006-03-23 | $25.61 | $25.61 | 264,800 | — | — |
| 2006-03-22 | $26.26 | $26.26 | 231,400 | — | — |
| 2006-03-21 | $25.80 | $25.80 | 212,200 | — | — |
| 2006-03-20 | $26.40 | $26.40 | 308,200 | — | — |
| 2006-03-17 | $27.04 | $27.03 | 192,000 | — | — |
| 2006-03-16 | $27.03 | $27.03 | 1,247,200 | — | — |
| 2006-03-15 | $26.39 | $26.39 | 178,000 | — | — |
| 2006-03-14 | $26.44 | $26.44 | 200,800 | — | — |
| 2006-03-13 | $26.18 | $26.19 | 174,000 | — | — |
| 2006-03-10 | $25.80 | $25.80 | 132,000 | — | — |
| 2006-03-09 | $25.56 | $25.56 | 170,400 | — | — |
| 2006-03-08 | $25.30 | $25.30 | 188,600 | — | — |
| 2006-03-07 | $25.68 | $25.68 | 322,600 | — | — |
| 2006-03-06 | $26.37 | $26.37 | 138,800 | — | — |
| 2006-03-03 | $26.90 | $26.90 | 484,800 | — | — |
| 2006-03-02 | $27.08 | $27.08 | 357,600 | — | — |
| 2006-03-01 | $27.24 | $27.24 | 583,000 | — | — |
| 2006-02-28 | $26.03 | $26.03 | 454,600 | — | — |
| 2006-02-27 | $25.81 | $25.81 | 308,800 | — | — |
| 2006-02-24 | $24.72 | $24.72 | 76,800 | — | — |
| 2006-02-23 | $24.75 | $24.75 | 310,800 | — | — |
| 2006-02-22 | $24.75 | $24.75 | 238,000 | — | — |
| 2006-02-21 | $24.53 | $24.53 | 247,000 | — | — |
| 2006-02-17 | $24.45 | $24.45 | 74,800 | — | — |
| 2006-02-16 | $24.45 | $24.45 | 305,400 | — | — |
| 2006-02-15 | $24.36 | $24.36 | 446,800 | — | — |
| 2006-02-14 | $24.90 | $24.90 | 266,000 | — | — |
| 2006-02-13 | $25.23 | $25.23 | 217,600 | — | — |
| 2006-02-10 | $25.69 | $25.69 | 589,400 | — | — |
| 2006-02-09 | $25.48 | $25.48 | 896,600 | — | — |
| 2006-02-08 | $25.84 | $25.85 | 1,732,400 | — | — |
| 2006-02-07 | $24.93 | $24.94 | 1,275,400 | — | — |
| 2006-02-06 | $25.54 | $25.54 | 329,600 | — | — |
| 2006-02-03 | $26.71 | $26.71 | 620,000 | — | — |
| 2006-02-02 | $26.95 | $26.95 | 786,200 | — | — |
| 2006-02-01 | $26.62 | $26.62 | 315,800 | — | — |
| 2006-01-31 | $26.37 | $26.37 | 237,600 | — | — |
| 2006-01-30 | $26.23 | $26.23 | 247,000 | — | — |
| 2006-01-27 | $26.40 | $26.40 | 505,400 | — | — |
| 2006-01-26 | $25.71 | $25.71 | 443,400 | — | — |
| 2006-01-25 | $26.17 | $26.17 | 365,800 | — | — |
| 2006-01-24 | $25.79 | $25.79 | 224,800 | — | — |
| 2006-01-23 | $25.87 | $25.87 | 261,600 | — | — |
| 2006-01-20 | $25.37 | $25.37 | 526,200 | — | — |
| 2006-01-19 | $25.28 | $25.28 | 579,600 | — | — |
| 2006-01-18 | $24.52 | $24.52 | 237,000 | — | — |
| 2006-01-17 | $24.84 | $24.85 | 273,800 | — | — |
| 2006-01-13 | $24.57 | $24.57 | 199,600 | — | — |
| 2006-01-12 | $24.33 | $24.34 | 202,200 | — | — |
| 2006-01-11 | $24.22 | $24.22 | 237,200 | — | — |
| 2006-01-10 | $24.13 | $24.13 | 277,200 | — | — |
| 2006-01-09 | $24.05 | $24.05 | 251,000 | — | — |
| 2006-01-06 | $24.00 | $24.00 | 487,600 | — | — |
| 2006-01-05 | $23.59 | $23.60 | 723,000 | — | — |
| 2006-01-04 | $23.72 | $23.72 | 1,020,400 | — | — |
| 2006-01-03 | $24.55 | $24.55 | 400,200 | — | — |