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
- 1995-11-30 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 | $33.62 | $33.62 | 34,400 | — | — |
| 2006-12-28 | $33.82 | $33.82 | 43,000 | — | — |
| 2006-12-27 | $32.80 | $32.80 | 21,700 | — | — |
| 2006-12-26 | $32.85 | $32.85 | 12,100 | — | — |
| 2006-12-22 | $32.88 | $32.88 | 6,000 | — | — |
| 2006-12-21 | $33.00 | $33.00 | 19,100 | — | — |
| 2006-12-20 | $33.04 | $33.04 | 22,400 | — | — |
| 2006-12-19 | $32.11 | $32.11 | 16,200 | — | — |
| 2006-12-18 | $32.88 | $32.88 | 47,700 | — | — |
| 2006-12-15 | $32.50 | $32.50 | 17,000 | — | — |
| 2006-12-14 | $32.26 | $32.26 | 18,900 | — | — |
| 2006-12-13 | $31.73 | $31.73 | 17,800 | — | — |
| 2006-12-12 | $31.90 | $31.90 | 29,300 | — | — |
| 2006-12-11 | $32.78 | $32.78 | 27,200 | — | — |
| 2006-12-08 | $31.56 | $31.56 | 26,800 | — | — |
| 2006-12-07 | $31.87 | $31.87 | 37,400 | — | — |
| 2006-12-06 | $33.35 | $33.35 | 25,600 | — | — |
| 2006-12-05 | $33.42 | $33.42 | 70,400 | — | — |
| 2006-12-04 | $33.44 | $33.44 | 70,500 | — | — |
| 2006-12-01 | $31.84 | $31.84 | 34,300 | — | — |
| 2006-11-30 | $32.10 | $32.10 | 69,800 | — | — |
| 2006-11-29 | $32.53 | $32.53 | 45,800 | — | — |
| 2006-11-28 | $33.51 | $33.51 | 30,800 | — | — |
| 2006-11-27 | $32.51 | $32.51 | 21,500 | — | — |
| 2006-11-24 | $33.75 | $33.75 | 20,300 | — | — |
| 2006-11-22 | $34.03 | $34.03 | 31,000 | — | — |
| 2006-11-21 | $33.83 | $33.83 | 17,400 | — | — |
| 2006-11-20 | $33.99 | $33.99 | 37,300 | — | — |
| 2006-11-17 | $32.20 | $32.20 | 12,000 | — | — |
| 2006-11-16 | $32.89 | $32.89 | 21,300 | — | — |
| 2006-11-15 | $32.91 | $32.91 | 33,700 | — | — |
| 2006-11-14 | $32.99 | $32.99 | 25,200 | — | — |
| 2006-11-13 | $32.82 | $32.82 | 47,400 | — | — |
| 2006-11-10 | $30.78 | $30.78 | 55,000 | — | — |
| 2006-11-09 | $31.18 | $31.18 | 22,600 | — | — |
| 2006-11-08 | $31.43 | $31.43 | 61,500 | — | — |
| 2006-11-07 | $30.87 | $30.87 | 16,400 | — | — |
| 2006-11-06 | $30.30 | $30.30 | 22,400 | — | — |
| 2006-11-03 | $29.40 | $29.40 | 108,100 | — | — |
| 2006-11-02 | $29.36 | $29.36 | 536,700 | — | — |
| 2006-11-01 | $30.35 | $30.35 | 8,400 | — | — |
| 2006-10-31 | $29.88 | $29.88 | 5,700 | — | — |
| 2006-10-30 | $29.59 | $29.59 | 10,900 | — | — |
| 2006-10-27 | $29.56 | $29.56 | 13,700 | — | — |
| 2006-10-26 | $29.10 | $29.10 | 10,600 | — | — |
| 2006-10-25 | $28.47 | $28.47 | 16,700 | — | — |
| 2006-10-24 | $28.79 | $28.79 | 23,700 | — | — |
| 2006-10-23 | $29.04 | $29.04 | 16,300 | — | — |
| 2006-10-20 | $30.05 | $30.05 | 13,700 | — | — |
| 2006-10-19 | $30.74 | $30.74 | 6,600 | — | — |
| 2006-10-18 | $31.00 | $31.00 | 9,600 | — | — |
| 2006-10-17 | $31.00 | $31.00 | 16,600 | — | — |
| 2006-10-16 | $31.03 | $31.03 | 28,400 | — | — |
| 2006-10-13 | $30.50 | $30.50 | 15,000 | — | — |
| 2006-10-12 | $29.63 | $29.63 | 11,600 | — | — |
| 2006-10-11 | $29.28 | $29.28 | 16,200 | — | — |
| 2006-10-10 | $30.54 | $30.54 | 18,200 | — | — |
| 2006-10-09 | $30.17 | $30.17 | 18,800 | — | — |
| 2006-10-06 | $29.93 | $29.93 | 4,700 | — | — |
| 2006-10-05 | $29.80 | $29.80 | 13,300 | — | — |
| 2006-10-04 | $29.97 | $29.97 | 11,900 | — | — |
| 2006-10-03 | $29.87 | $29.87 | 20,800 | — | — |
| 2006-10-02 | $29.74 | $29.74 | 15,800 | — | — |
| 2006-09-29 | $30.00 | $30.00 | 10,800 | — | — |
| 2006-09-28 | $29.77 | $29.77 | 17,700 | — | — |
| 2006-09-27 | $28.52 | $28.52 | 22,800 | — | — |
| 2006-09-26 | $28.63 | $28.63 | 22,800 | — | — |
| 2006-09-25 | $30.10 | $30.10 | 18,300 | — | — |
| 2006-09-22 | $30.17 | $30.17 | 21,200 | — | — |
| 2006-09-21 | $29.70 | $29.70 | 15,700 | — | — |
| 2006-09-20 | $29.81 | $29.81 | 20,900 | — | — |
| 2006-09-19 | $30.80 | $30.80 | 20,300 | — | — |
| 2006-09-18 | $30.15 | $30.15 | 13,900 | — | — |
| 2006-09-15 | $30.49 | $30.49 | 10,400 | — | — |
| 2006-09-14 | $30.14 | $30.14 | 3,600 | — | — |
| 2006-09-13 | $30.40 | $30.40 | 11,400 | — | — |
| 2006-09-12 | $30.01 | $30.01 | 9,000 | — | — |
| 2006-09-11 | $30.30 | $30.30 | 10,100 | — | — |
| 2006-09-08 | $31.00 | $31.00 | 13,700 | — | — |
| 2006-09-07 | $30.59 | $30.59 | 16,600 | — | — |
| 2006-09-06 | $30.17 | $30.17 | 2,800 | — | — |
| 2006-09-05 | $30.70 | $30.70 | 15,400 | — | — |
| 2006-09-01 | $30.35 | $30.35 | 16,300 | — | — |
| 2006-08-31 | $30.26 | $30.26 | 12,100 | — | — |
| 2006-08-30 | $30.14 | $30.14 | 10,000 | — | — |
| 2006-08-29 | $29.90 | $29.90 | 6,700 | — | — |
| 2006-08-28 | $30.23 | $30.23 | 12,000 | — | — |
| 2006-08-25 | $30.42 | $30.42 | 31,100 | — | — |
| 2006-08-24 | $30.82 | $30.82 | 7,900 | — | — |
| 2006-08-23 | $30.50 | $30.50 | 23,400 | — | — |
| 2006-08-22 | $29.88 | $29.88 | 11,100 | — | — |
| 2006-08-21 | $29.83 | $29.83 | 17,200 | — | — |
| 2006-08-18 | $29.55 | $29.55 | 9,900 | — | — |
| 2006-08-17 | $29.64 | $29.64 | 16,200 | — | — |
| 2006-08-16 | $29.95 | $29.95 | 14,800 | — | — |
| 2006-08-15 | $30.18 | $30.18 | 18,100 | — | — |
| 2006-08-14 | $30.80 | $30.80 | 34,600 | — | — |
| 2006-08-11 | $30.21 | $30.21 | 36,700 | — | — |
| 2006-08-10 | $31.10 | $31.10 | 60,100 | — | — |
| 2006-08-09 | $29.69 | $29.69 | 24,100 | — | — |
| 2006-08-08 | $29.46 | $29.46 | 19,100 | — | — |
| 2006-08-07 | $28.34 | $28.34 | 31,600 | — | — |
| 2006-08-04 | $27.75 | $27.75 | 9,800 | — | — |
| 2006-08-03 | $27.95 | $27.95 | 10,200 | — | — |
| 2006-08-02 | $27.72 | $27.72 | 13,800 | — | — |
| 2006-08-01 | $27.57 | $27.57 | 33,500 | — | — |
| 2006-07-31 | $26.98 | $26.98 | 52,500 | — | — |
| 2006-07-28 | $25.42 | $25.42 | 27,100 | — | — |
| 2006-07-27 | $25.70 | $25.70 | 10,000 | — | — |
| 2006-07-26 | $25.61 | $25.61 | 42,300 | — | — |
| 2006-07-25 | $25.70 | $25.70 | 7,000 | — | — |
| 2006-07-24 | $25.99 | $25.99 | 6,800 | — | — |
| 2006-07-21 | $25.81 | $25.81 | 29,400 | — | — |
| 2006-07-20 | $25.76 | $25.76 | 65,400 | — | — |
| 2006-07-19 | $25.85 | $25.85 | 24,700 | — | — |
| 2006-07-18 | $25.71 | $25.71 | 17,700 | — | — |
| 2006-07-17 | $26.08 | $26.08 | 17,500 | — | — |
| 2006-07-14 | $27.01 | $27.01 | 9,400 | — | — |
| 2006-07-13 | $27.01 | $27.01 | 17,600 | — | — |
| 2006-07-12 | $27.50 | $27.50 | 11,600 | — | — |
| 2006-07-11 | $27.49 | $27.49 | 22,600 | — | — |
| 2006-07-10 | $27.48 | $27.48 | 25,100 | — | — |
| 2006-07-07 | $27.35 | $27.35 | 23,500 | — | — |
| 2006-07-06 | $27.35 | $27.35 | 37,700 | — | — |
| 2006-07-05 | $24.78 | $24.78 | 24,600 | — | — |
| 2006-07-03 | $25.19 | $25.19 | 3,300 | — | — |
| 2006-06-30 | $25.30 | $25.30 | 6,600 | — | — |
| 2006-06-29 | $24.95 | $24.95 | 7,000 | — | — |
| 2006-06-28 | $24.21 | $24.21 | 3,700 | — | — |
| 2006-06-27 | $23.00 | $23.00 | 2,300 | — | — |
| 2006-06-26 | $22.46 | $22.46 | 10,700 | — | — |
| 2006-06-23 | $22.39 | $22.39 | 41,400 | — | — |
| 2006-06-22 | $22.80 | $22.80 | 31,100 | — | — |
| 2006-06-21 | $23.75 | $23.75 | 12,400 | — | — |
| 2006-06-20 | $24.00 | $24.00 | 18,200 | — | — |
| 2006-06-19 | $23.48 | $23.48 | 8,100 | — | — |
| 2006-06-16 | $24.10 | $24.10 | 22,900 | — | — |
| 2006-06-15 | $24.36 | $24.36 | 25,100 | — | — |
| 2006-06-14 | $24.56 | $24.56 | 9,300 | — | — |
| 2006-06-13 | $24.89 | $24.89 | 9,900 | — | — |
| 2006-06-12 | $24.82 | $24.82 | 18,400 | — | — |
| 2006-06-09 | $25.09 | $25.09 | 8,800 | — | — |
| 2006-06-08 | $26.37 | $26.37 | 12,100 | — | — |
| 2006-06-07 | $27.11 | $27.11 | 400 | — | — |
| 2006-06-06 | $27.51 | $27.51 | 7,200 | — | — |
| 2006-06-05 | $28.45 | $28.45 | 8,500 | — | — |
| 2006-06-02 | $28.00 | $28.00 | 19,400 | — | — |
| 2006-06-01 | $27.97 | $27.97 | 24,500 | — | — |
| 2006-05-31 | $26.66 | $26.66 | 6,800 | — | — |
| 2006-05-30 | $26.61 | $26.61 | 12,700 | — | — |
| 2006-05-26 | $26.42 | $26.42 | 6,500 | — | — |
| 2006-05-25 | $25.70 | $25.70 | 19,700 | — | — |
| 2006-05-24 | $25.45 | $25.45 | 9,700 | — | — |
| 2006-05-23 | $25.73 | $25.73 | 38,300 | — | — |
| 2006-05-22 | $27.05 | $27.05 | 7,200 | — | — |
| 2006-05-19 | $27.78 | $27.78 | 6,400 | — | — |
| 2006-05-18 | $27.50 | $27.50 | 8,800 | — | — |
| 2006-05-17 | $27.01 | $27.01 | 19,700 | — | — |
| 2006-05-16 | $27.05 | $27.05 | 16,100 | — | — |
| 2006-05-15 | $26.83 | $26.83 | 23,300 | — | — |
| 2006-05-12 | $27.49 | $27.49 | 16,000 | — | — |
| 2006-05-11 | $27.67 | $27.67 | 21,500 | — | — |
| 2006-05-10 | $27.96 | $27.96 | 21,300 | — | — |
| 2006-05-09 | $28.31 | $28.31 | 25,200 | — | — |
| 2006-05-08 | $28.39 | $28.39 | 28,500 | — | — |
| 2006-05-05 | $28.43 | $28.43 | 19,500 | — | — |
| 2006-05-04 | $28.55 | $28.55 | 31,200 | — | — |
| 2006-05-03 | $29.45 | $29.45 | 29,200 | — | — |
| 2006-05-02 | $29.33 | $29.33 | 17,700 | — | — |
| 2006-05-01 | $29.70 | $29.70 | 17,800 | — | — |
| 2006-04-28 | $29.49 | $29.49 | 33,800 | — | — |
| 2006-04-27 | $29.46 | $29.46 | 24,300 | — | — |
| 2006-04-26 | $29.44 | $29.44 | 14,100 | — | — |
| 2006-04-25 | $29.13 | $29.13 | 34,500 | — | — |
| 2006-04-24 | $30.09 | $30.09 | 4,900 | — | — |
| 2006-04-21 | $30.20 | $30.20 | 11,600 | — | — |
| 2006-04-20 | $30.04 | $30.04 | 4,300 | — | — |
| 2006-04-19 | $30.17 | $30.17 | 15,600 | — | — |
| 2006-04-18 | $29.75 | $29.75 | 9,000 | — | — |
| 2006-04-17 | $29.73 | $29.73 | 5,300 | — | — |
| 2006-04-13 | $28.95 | $28.95 | 8,000 | — | — |
| 2006-04-12 | $28.69 | $28.69 | 11,400 | — | — |
| 2006-04-11 | $28.69 | $28.69 | 28,900 | — | — |
| 2006-04-10 | $28.58 | $28.58 | 69,700 | — | — |
| 2006-04-07 | $28.13 | $28.13 | 55,300 | — | — |
| 2006-04-06 | $28.63 | $28.63 | 93,400 | — | — |
| 2006-04-05 | $28.70 | $28.70 | 82,400 | — | — |
| 2006-04-04 | $29.41 | $29.41 | 58,300 | — | — |
| 2006-04-03 | $29.96 | $29.96 | 60,200 | — | — |
| 2006-03-31 | $30.35 | $30.35 | 90,000 | — | — |
| 2006-03-30 | $28.52 | $28.52 | 50,200 | — | — |
| 2006-03-29 | $28.08 | $28.08 | 57,300 | — | — |
| 2006-03-28 | $27.40 | $27.40 | 4,300 | — | — |
| 2006-03-27 | $27.95 | $27.95 | 7,400 | — | — |
| 2006-03-24 | $27.61 | $27.61 | 10,400 | — | — |
| 2006-03-23 | $27.93 | $27.93 | 5,300 | — | — |
| 2006-03-22 | $27.56 | $27.56 | 15,200 | — | — |
| 2006-03-21 | $27.25 | $27.25 | 1,000 | — | — |
| 2006-03-20 | $27.15 | $27.15 | 18,400 | — | — |
| 2006-03-17 | $26.85 | $26.85 | 8,200 | — | — |
| 2006-03-16 | $26.94 | $26.94 | 3,500 | — | — |
| 2006-03-15 | $27.00 | $27.00 | 3,400 | — | — |
| 2006-03-14 | $26.97 | $26.97 | 4,200 | — | — |
| 2006-03-13 | $26.93 | $26.93 | 6,600 | — | — |
| 2006-03-10 | $26.83 | $26.83 | 3,900 | — | — |
| 2006-03-09 | $26.67 | $26.67 | 1,600 | — | — |
| 2006-03-08 | $26.94 | $26.94 | 1,100 | — | — |
| 2006-03-07 | $26.79 | $26.79 | 5,000 | — | — |
| 2006-03-06 | $27.00 | $27.00 | 14,600 | — | — |
| 2006-03-03 | $26.80 | $26.80 | 2,400 | — | — |
| 2006-03-02 | $27.10 | $27.10 | 6,400 | — | — |
| 2006-03-01 | $27.08 | $27.08 | 5,800 | — | — |
| 2006-02-28 | $26.48 | $26.48 | 8,300 | — | — |
| 2006-02-27 | $26.39 | $26.39 | 7,900 | — | — |
| 2006-02-24 | $26.10 | $26.10 | 12,900 | — | — |
| 2006-02-23 | $26.15 | $26.15 | 22,600 | — | — |
| 2006-02-22 | $26.31 | $26.31 | 18,900 | — | — |
| 2006-02-21 | $28.09 | $28.09 | 10,600 | — | — |
| 2006-02-17 | $29.00 | $29.00 | 14,400 | — | — |
| 2006-02-16 | $29.05 | $29.05 | 75,500 | — | — |
| 2006-02-15 | $28.25 | $28.25 | 12,500 | — | — |
| 2006-02-14 | $27.55 | $27.55 | 9,600 | — | — |
| 2006-02-13 | $28.25 | $28.25 | 5,800 | — | — |
| 2006-02-10 | $28.55 | $28.55 | 7,900 | — | — |
| 2006-02-09 | $28.90 | $28.90 | 16,200 | — | — |
| 2006-02-08 | $29.33 | $29.33 | 16,900 | — | — |
| 2006-02-07 | $28.89 | $28.89 | 10,900 | — | — |
| 2006-02-06 | $27.31 | $27.31 | 4,600 | — | — |
| 2006-02-03 | $27.88 | $27.88 | 3,800 | — | — |
| 2006-02-02 | $27.78 | $27.78 | 7,100 | — | — |
| 2006-02-01 | $27.99 | $27.99 | 11,400 | — | — |
| 2006-01-31 | $28.57 | $28.57 | 35,900 | — | — |
| 2006-01-30 | $26.86 | $26.86 | 20,600 | — | — |
| 2006-01-27 | $26.84 | $26.84 | 8,600 | — | — |
| 2006-01-26 | $26.91 | $26.91 | 4,600 | — | — |
| 2006-01-25 | $26.89 | $26.89 | 6,400 | — | — |
| 2006-01-24 | $26.80 | $26.80 | 16,300 | — | — |
| 2006-01-23 | $26.75 | $26.75 | 10,200 | — | — |
| 2006-01-20 | $27.00 | $27.00 | 13,800 | — | — |
| 2006-01-19 | $26.95 | $26.95 | 6,700 | — | — |
| 2006-01-18 | $26.80 | $26.80 | 4,400 | — | — |
| 2006-01-17 | $26.85 | $26.85 | 6,700 | — | — |
| 2006-01-13 | $26.96 | $26.96 | 12,800 | — | — |
| 2006-01-12 | $27.00 | $27.00 | 9,000 | — | — |
| 2006-01-11 | $27.35 | $27.35 | 3,100 | — | — |
| 2006-01-10 | $26.95 | $26.95 | 38,400 | — | — |
| 2006-01-09 | $27.01 | $27.01 | 19,700 | — | — |
| 2006-01-06 | $26.86 | $26.86 | 6,300 | — | — |
| 2006-01-05 | $26.95 | $26.95 | 12,800 | — | — |
| 2006-01-04 | $26.83 | $26.83 | 30,000 | — | — |
| 2006-01-03 | $26.90 | $26.90 | 9,100 | — | — |