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
- 1993-11-16 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 | $29.30 | $37.77 | 73,000 | — | — |
| 2006-12-28 | $29.71 | $38.30 | 18,500 | — | — |
| 2006-12-27 | $29.66 | $38.23 | 46,500 | — | — |
| 2006-12-26 | $29.64 | $38.03 | 30,200 | — | — |
| 2006-12-22 | $29.33 | $37.63 | 44,800 | — | — |
| 2006-12-21 | $29.15 | $37.40 | 38,300 | — | — |
| 2006-12-20 | $29.37 | $37.68 | 15,800 | — | — |
| 2006-12-19 | $29.20 | $37.46 | 16,300 | — | — |
| 2006-12-18 | $29.36 | $37.67 | 13,100 | — | — |
| 2006-12-15 | $29.54 | $37.90 | 46,800 | — | — |
| 2006-12-14 | $29.54 | $37.90 | 42,000 | — | — |
| 2006-12-13 | $29.74 | $38.15 | 17,400 | — | — |
| 2006-12-12 | $29.53 | $37.88 | 12,800 | — | — |
| 2006-12-11 | $29.64 | $38.03 | 7,600 | — | — |
| 2006-12-08 | $29.80 | $38.23 | 11,500 | — | — |
| 2006-12-07 | $29.51 | $37.86 | 17,300 | — | — |
| 2006-12-06 | $30.04 | $38.54 | 12,800 | — | — |
| 2006-12-05 | $30.06 | $38.56 | 27,300 | — | — |
| 2006-12-04 | $29.83 | $38.27 | 26,300 | — | — |
| 2006-12-01 | $29.40 | $37.72 | 27,500 | — | — |
| 2006-11-30 | $30.13 | $38.65 | 40,200 | — | — |
| 2006-11-29 | $30.18 | $38.72 | 14,900 | — | — |
| 2006-11-28 | $29.78 | $38.21 | 20,800 | — | — |
| 2006-11-27 | $29.37 | $37.68 | 31,800 | — | — |
| 2006-11-24 | $30.18 | $38.72 | 13,900 | — | — |
| 2006-11-22 | $30.31 | $38.89 | 18,100 | — | — |
| 2006-11-21 | $30.60 | $39.26 | 17,900 | — | — |
| 2006-11-20 | $30.44 | $39.05 | 15,200 | — | — |
| 2006-11-17 | $30.49 | $39.12 | 32,500 | — | — |
| 2006-11-16 | $30.65 | $39.32 | 18,600 | — | — |
| 2006-11-15 | $30.70 | $39.39 | 20,100 | — | — |
| 2006-11-14 | $30.09 | $38.60 | 28,000 | — | — |
| 2006-11-13 | $29.68 | $38.08 | 34,000 | — | — |
| 2006-11-10 | $29.45 | $37.78 | 21,400 | — | — |
| 2006-11-09 | $29.12 | $37.36 | 11,500 | — | — |
| 2006-11-08 | $29.60 | $37.97 | 45,800 | — | — |
| 2006-11-07 | $29.06 | $37.28 | 20,700 | — | — |
| 2006-11-06 | $29.45 | $37.78 | 23,400 | — | — |
| 2006-11-03 | $29.39 | $37.71 | 16,900 | — | — |
| 2006-11-02 | $29.40 | $37.72 | 66,300 | — | — |
| 2006-11-01 | $29.62 | $38.00 | 41,300 | — | — |
| 2006-10-31 | $30.24 | $38.80 | 26,500 | — | — |
| 2006-10-30 | $30.28 | $38.85 | 26,800 | — | — |
| 2006-10-27 | $29.97 | $38.45 | 18,400 | — | — |
| 2006-10-26 | $30.40 | $39.00 | 25,600 | — | — |
| 2006-10-25 | $30.30 | $38.87 | 92,500 | — | — |
| 2006-10-24 | $30.06 | $38.56 | 21,000 | — | — |
| 2006-10-23 | $30.34 | $38.92 | 15,900 | — | — |
| 2006-10-20 | $30.84 | $39.57 | 247,600 | — | — |
| 2006-10-19 | $31.00 | $39.77 | 19,600 | — | — |
| 2006-10-18 | $31.09 | $39.89 | 40,000 | — | — |
| 2006-10-17 | $31.09 | $39.89 | 14,900 | — | — |
| 2006-10-16 | $31.17 | $39.99 | 34,300 | — | — |
| 2006-10-13 | $30.92 | $39.67 | 27,200 | — | — |
| 2006-10-12 | $30.77 | $39.48 | 21,700 | — | — |
| 2006-10-11 | $30.05 | $38.55 | 16,000 | — | — |
| 2006-10-10 | $30.29 | $38.86 | 17,800 | — | — |
| 2006-10-09 | $30.33 | $38.91 | 6,900 | — | — |
| 2006-10-06 | $30.12 | $38.64 | 9,900 | — | — |
| 2006-10-05 | $30.13 | $38.65 | 31,000 | — | — |
| 2006-10-04 | $30.12 | $38.64 | 30,100 | — | — |
| 2006-10-03 | $29.72 | $38.13 | 35,300 | — | — |
| 2006-10-02 | $29.60 | $37.97 | 20,200 | — | — |
| 2006-09-29 | $29.96 | $38.44 | 21,700 | — | — |
| 2006-09-28 | $30.10 | $38.62 | 31,800 | — | — |
| 2006-09-27 | $30.45 | $39.07 | 40,400 | — | — |
| 2006-09-26 | $30.57 | $39.04 | 10,500 | — | — |
| 2006-09-25 | $30.69 | $39.19 | 21,400 | — | — |
| 2006-09-22 | $30.20 | $38.57 | 45,300 | — | — |
| 2006-09-21 | $30.36 | $38.77 | 9,900 | — | — |
| 2006-09-20 | $30.72 | $39.23 | 30,600 | — | — |
| 2006-09-19 | $30.28 | $38.67 | 50,200 | — | — |
| 2006-09-18 | $30.51 | $38.96 | 10,100 | — | — |
| 2006-09-15 | $30.40 | $38.82 | 73,200 | — | — |
| 2006-09-14 | $30.50 | $38.95 | 14,100 | — | — |
| 2006-09-13 | $30.25 | $38.63 | 54,000 | — | — |
| 2006-09-12 | $30.59 | $39.06 | 20,600 | — | — |
| 2006-09-11 | $29.98 | $38.29 | 23,200 | — | — |
| 2006-09-08 | $30.02 | $38.34 | 25,300 | — | — |
| 2006-09-07 | $29.80 | $38.06 | 20,000 | — | — |
| 2006-09-06 | $29.98 | $38.29 | 17,300 | — | — |
| 2006-09-05 | $30.66 | $39.15 | 33,800 | — | — |
| 2006-09-01 | $30.43 | $38.86 | 10,900 | — | — |
| 2006-08-31 | $30.36 | $38.77 | 28,400 | — | — |
| 2006-08-30 | $30.42 | $38.85 | 39,500 | — | — |
| 2006-08-29 | $30.16 | $38.52 | 26,900 | — | — |
| 2006-08-28 | $30.05 | $38.38 | 18,300 | — | — |
| 2006-08-25 | $29.85 | $38.12 | 26,200 | — | — |
| 2006-08-24 | $29.90 | $38.18 | 12,300 | — | — |
| 2006-08-23 | $30.00 | $38.31 | 61,500 | — | — |
| 2006-08-22 | $30.00 | $38.31 | 23,100 | — | — |
| 2006-08-21 | $29.76 | $38.00 | 14,600 | — | — |
| 2006-08-18 | $30.16 | $38.52 | 13,900 | — | — |
| 2006-08-17 | $30.37 | $38.78 | 23,800 | — | — |
| 2006-08-16 | $30.50 | $38.95 | 10,000 | — | — |
| 2006-08-15 | $30.38 | $38.80 | 40,100 | — | — |
| 2006-08-14 | $29.80 | $38.06 | 100,200 | — | — |
| 2006-08-11 | $29.79 | $38.04 | 20,000 | — | — |
| 2006-08-10 | $29.90 | $38.18 | 19,000 | — | — |
| 2006-08-09 | $29.85 | $38.12 | 41,700 | — | — |
| 2006-08-08 | $29.90 | $38.18 | 69,000 | — | — |
| 2006-08-07 | $30.06 | $38.39 | 52,700 | — | — |
| 2006-08-04 | $29.74 | $37.98 | 62,300 | — | — |
| 2006-08-03 | $29.51 | $37.69 | 99,500 | — | — |
| 2006-08-02 | $29.53 | $37.71 | 106,400 | — | — |
| 2006-08-01 | $29.64 | $37.85 | 195,000 | — | — |
| 2006-07-31 | $29.76 | $38.00 | 51,900 | — | — |
| 2006-07-28 | $30.09 | $38.43 | 68,500 | — | — |
| 2006-07-27 | $29.83 | $38.09 | 78,100 | — | — |
| 2006-07-26 | $30.23 | $38.61 | 91,500 | — | — |
| 2006-07-25 | $30.27 | $38.66 | 33,100 | — | — |
| 2006-07-24 | $30.40 | $38.82 | 101,600 | — | — |
| 2006-07-21 | $30.00 | $38.31 | 72,500 | — | — |
| 2006-07-20 | $30.44 | $38.87 | 42,700 | — | — |
| 2006-07-19 | $30.90 | $39.46 | 50,100 | — | — |
| 2006-07-18 | $30.21 | $38.58 | 42,100 | — | — |
| 2006-07-17 | $30.31 | $38.71 | 31,800 | — | — |
| 2006-07-14 | $30.12 | $38.46 | 50,600 | — | — |
| 2006-07-13 | $30.52 | $38.98 | 92,700 | — | — |
| 2006-07-12 | $30.55 | $39.01 | 27,100 | — | — |
| 2006-07-11 | $31.40 | $40.10 | 28,800 | — | — |
| 2006-07-10 | $30.60 | $39.08 | 33,200 | — | — |
| 2006-07-07 | $30.61 | $39.09 | 42,900 | — | — |
| 2006-07-06 | $30.96 | $39.54 | 46,400 | — | — |
| 2006-07-05 | $30.72 | $39.23 | 30,000 | — | — |
| 2006-07-03 | $31.04 | $39.64 | 28,400 | — | — |
| 2006-06-30 | $31.00 | $39.59 | 273,900 | — | — |
| 2006-06-29 | $31.40 | $40.10 | 67,500 | — | — |
| 2006-06-28 | $30.65 | $39.14 | 29,200 | — | — |
| 2006-06-27 | $30.67 | $38.99 | 26,100 | — | — |
| 2006-06-26 | $30.97 | $39.37 | 54,500 | — | — |
| 2006-06-23 | $30.53 | $38.81 | 53,000 | — | — |
| 2006-06-22 | $30.80 | $39.15 | 76,800 | — | — |
| 2006-06-21 | $30.97 | $39.37 | 19,600 | — | — |
| 2006-06-20 | $30.75 | $39.09 | 56,800 | — | — |
| 2006-06-19 | $30.98 | $39.38 | 52,000 | — | — |
| 2006-06-16 | $31.21 | $39.67 | 163,600 | — | — |
| 2006-06-15 | $31.82 | $40.45 | 31,900 | — | — |
| 2006-06-14 | $30.98 | $39.38 | 31,300 | — | — |
| 2006-06-13 | $31.08 | $39.51 | 41,300 | — | — |
| 2006-06-12 | $31.03 | $39.45 | 140,800 | — | — |
| 2006-06-09 | $30.54 | $38.82 | 32,400 | — | — |
| 2006-06-08 | $31.25 | $39.73 | 44,600 | — | — |
| 2006-06-07 | $30.59 | $38.89 | 36,100 | — | — |
| 2006-06-06 | $30.56 | $38.85 | 310,100 | — | — |
| 2006-06-05 | $30.10 | $38.26 | 52,200 | — | — |
| 2006-06-02 | $30.60 | $38.90 | 62,200 | — | — |
| 2006-06-01 | $31.20 | $39.66 | 28,400 | — | — |
| 2006-05-31 | $30.12 | $38.29 | 47,000 | — | — |
| 2006-05-30 | $29.84 | $37.93 | 29,300 | — | — |
| 2006-05-26 | $30.02 | $38.16 | 12,900 | — | — |
| 2006-05-25 | $30.36 | $38.59 | 31,500 | — | — |
| 2006-05-24 | $30.08 | $38.24 | 95,200 | — | — |
| 2006-05-23 | $29.55 | $37.56 | 49,800 | — | — |
| 2006-05-22 | $29.55 | $37.56 | 124,800 | — | — |
| 2006-05-19 | $29.57 | $37.59 | 27,700 | — | — |
| 2006-05-18 | $29.25 | $37.18 | 17,100 | — | — |
| 2006-05-17 | $29.46 | $37.45 | 28,500 | — | — |
| 2006-05-16 | $29.75 | $37.82 | 50,200 | — | — |
| 2006-05-15 | $29.80 | $37.88 | 132,800 | — | — |
| 2006-05-12 | $29.86 | $37.96 | 43,300 | — | — |
| 2006-05-11 | $30.17 | $38.35 | 49,700 | — | — |
| 2006-05-10 | $30.51 | $38.78 | 136,700 | — | — |
| 2006-05-09 | $30.47 | $38.73 | 9,600 | — | — |
| 2006-05-08 | $30.51 | $38.78 | 74,600 | — | — |
| 2006-05-05 | $30.77 | $39.12 | 18,100 | — | — |
| 2006-05-04 | $30.78 | $39.13 | 13,300 | — | — |
| 2006-05-03 | $31.00 | $39.41 | 25,700 | — | — |
| 2006-05-02 | $30.70 | $39.03 | 24,000 | — | — |
| 2006-05-01 | $30.92 | $39.31 | 66,800 | — | — |
| 2006-04-28 | $30.80 | $39.15 | 9,100 | — | — |
| 2006-04-27 | $30.40 | $38.65 | 10,500 | — | — |
| 2006-04-26 | $30.59 | $38.89 | 16,500 | — | — |
| 2006-04-25 | $30.66 | $38.98 | 36,000 | — | — |
| 2006-04-24 | $31.00 | $39.41 | 39,900 | — | — |
| 2006-04-21 | $32.79 | $41.68 | 26,200 | — | — |
| 2006-04-20 | $33.00 | $41.95 | 9,600 | — | — |
| 2006-04-19 | $33.20 | $42.20 | 30,000 | — | — |
| 2006-04-18 | $32.86 | $41.77 | 47,800 | — | — |
| 2006-04-17 | $31.96 | $40.63 | 12,600 | — | — |
| 2006-04-13 | $31.83 | $40.46 | 7,600 | — | — |
| 2006-04-12 | $31.84 | $40.48 | 13,100 | — | — |
| 2006-04-11 | $31.06 | $39.48 | 16,000 | — | — |
| 2006-04-10 | $31.69 | $40.28 | 7,100 | — | — |
| 2006-04-07 | $31.54 | $40.09 | 17,100 | — | — |
| 2006-04-06 | $32.04 | $40.73 | 15,900 | — | — |
| 2006-04-05 | $32.05 | $40.74 | 49,100 | — | — |
| 2006-04-04 | $32.44 | $41.24 | 9,200 | — | — |
| 2006-04-03 | $32.64 | $41.49 | 20,500 | — | — |
| 2006-03-31 | $32.83 | $41.73 | 20,800 | — | — |
| 2006-03-30 | $32.60 | $41.44 | 14,700 | — | — |
| 2006-03-29 | $32.54 | $41.37 | 21,600 | — | — |
| 2006-03-28 | $32.52 | $41.17 | 10,200 | — | — |
| 2006-03-27 | $32.57 | $41.24 | 18,000 | — | — |
| 2006-03-24 | $32.50 | $41.15 | 39,700 | — | — |
| 2006-03-23 | $32.33 | $40.93 | 12,800 | — | — |
| 2006-03-22 | $32.29 | $40.88 | 44,700 | — | — |
| 2006-03-21 | $32.35 | $40.96 | 42,400 | — | — |
| 2006-03-20 | $32.45 | $41.09 | 40,400 | — | — |
| 2006-03-17 | $32.40 | $41.02 | 135,000 | — | — |
| 2006-03-16 | $32.24 | $40.82 | 13,500 | — | — |
| 2006-03-15 | $32.35 | $40.96 | 10,800 | — | — |
| 2006-03-14 | $32.24 | $40.82 | 29,400 | — | — |
| 2006-03-13 | $32.05 | $40.58 | 15,200 | — | — |
| 2006-03-10 | $31.73 | $40.17 | 31,600 | — | — |
| 2006-03-09 | $31.16 | $39.45 | 52,900 | — | — |
| 2006-03-08 | $31.28 | $39.60 | 18,800 | — | — |
| 2006-03-07 | $31.14 | $39.43 | 12,200 | — | — |
| 2006-03-06 | $31.33 | $39.67 | 30,700 | — | — |
| 2006-03-03 | $31.79 | $40.25 | 12,300 | — | — |
| 2006-03-02 | $32.13 | $40.68 | 13,800 | — | — |
| 2006-03-01 | $32.43 | $41.06 | 19,600 | — | — |
| 2006-02-28 | $31.92 | $40.42 | 20,900 | — | — |
| 2006-02-27 | $32.35 | $40.96 | 17,400 | — | — |
| 2006-02-24 | $32.48 | $41.12 | 13,100 | — | — |
| 2006-02-23 | $31.59 | $40.00 | 29,400 | — | — |
| 2006-02-22 | $31.80 | $40.26 | 20,400 | — | — |
| 2006-02-21 | $31.57 | $39.97 | 17,000 | — | — |
| 2006-02-17 | $32.09 | $40.63 | 13,000 | — | — |
| 2006-02-16 | $32.49 | $41.14 | 67,300 | — | — |
| 2006-02-15 | $32.15 | $40.71 | 24,700 | — | — |
| 2006-02-14 | $32.08 | $40.62 | 12,000 | — | — |
| 2006-02-13 | $31.29 | $39.62 | 11,500 | — | — |
| 2006-02-10 | $31.67 | $40.10 | 2,800 | — | — |
| 2006-02-09 | $31.70 | $40.14 | 40,600 | — | — |
| 2006-02-08 | $31.64 | $40.06 | 60,400 | — | — |
| 2006-02-07 | $31.14 | $39.43 | 22,500 | — | — |
| 2006-02-06 | $31.45 | $39.82 | 21,500 | — | — |
| 2006-02-03 | $30.96 | $39.20 | 32,800 | — | — |
| 2006-02-02 | $30.59 | $38.73 | 22,300 | — | — |
| 2006-02-01 | $31.05 | $39.31 | 25,500 | — | — |
| 2006-01-31 | $31.11 | $39.39 | 39,100 | — | — |
| 2006-01-30 | $31.00 | $39.25 | 20,200 | — | — |
| 2006-01-27 | $31.84 | $40.31 | 30,400 | — | — |
| 2006-01-26 | $31.90 | $40.39 | 50,600 | — | — |
| 2006-01-25 | $31.27 | $39.59 | 24,400 | — | — |
| 2006-01-24 | $31.10 | $39.38 | 30,800 | — | — |
| 2006-01-23 | $30.97 | $39.21 | 39,300 | — | — |
| 2006-01-20 | $30.95 | $39.19 | 54,700 | — | — |
| 2006-01-19 | $31.20 | $39.50 | 2,800 | — | — |
| 2006-01-18 | $30.75 | $38.93 | 8,000 | — | — |
| 2006-01-17 | $30.86 | $39.07 | 25,400 | — | — |
| 2006-01-13 | $31.06 | $39.33 | 7,100 | — | — |
| 2006-01-12 | $30.83 | $39.03 | 25,300 | — | — |
| 2006-01-11 | $30.80 | $39.00 | 22,600 | — | — |
| 2006-01-10 | $31.03 | $39.29 | 10,200 | — | — |
| 2006-01-09 | $30.91 | $39.14 | 6,500 | — | — |
| 2006-01-06 | $30.93 | $39.16 | 24,600 | — | — |
| 2006-01-05 | $30.56 | $38.69 | 9,700 | — | — |
| 2006-01-04 | $30.49 | $38.60 | 14,700 | — | — |
| 2006-01-03 | $30.38 | $38.47 | 25,900 | — | — |