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
- 1993-02-10 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 | $27.00 | $39.53 | 29,040 | — | — |
| 2006-12-28 | $27.61 | $40.42 | 22,660 | — | — |
| 2006-12-27 | $27.86 | $40.79 | 23,210 | — | — |
| 2006-12-26 | $27.34 | $40.02 | 7,260 | — | — |
| 2006-12-22 | $26.63 | $38.98 | 3,850 | — | — |
| 2006-12-21 | $26.55 | $38.87 | 4,400 | — | — |
| 2006-12-20 | $26.31 | $38.51 | 6,930 | — | — |
| 2006-12-19 | $26.56 | $38.89 | 13,200 | — | — |
| 2006-12-18 | $25.95 | $37.98 | 15,730 | — | — |
| 2006-12-15 | $27.01 | $39.54 | 40,590 | — | — |
| 2006-12-14 | $27.28 | $39.94 | 16,280 | — | — |
| 2006-12-13 | $26.96 | $39.47 | 30,690 | — | — |
| 2006-12-12 | $26.82 | $38.98 | 15,510 | — | — |
| 2006-12-11 | $27.11 | $39.40 | 24,750 | — | — |
| 2006-12-08 | $26.77 | $38.91 | 11,330 | — | — |
| 2006-12-07 | $26.68 | $38.78 | 32,890 | — | — |
| 2006-12-06 | $26.95 | $39.17 | 21,670 | — | — |
| 2006-12-05 | $26.62 | $38.69 | 33,440 | — | — |
| 2006-12-04 | $26.58 | $38.64 | 43,340 | — | — |
| 2006-12-01 | $25.90 | $37.65 | 79,860 | — | — |
| 2006-11-30 | $25.86 | $37.59 | 86,570 | — | — |
| 2006-11-29 | $26.29 | $38.21 | 31,020 | — | — |
| 2006-11-28 | $26.15 | $38.02 | 60,500 | — | — |
| 2006-11-27 | $26.46 | $38.47 | 52,580 | — | — |
| 2006-11-24 | $27.95 | $40.63 | 4,290 | — | — |
| 2006-11-22 | $27.62 | $40.14 | 7,480 | — | — |
| 2006-11-21 | $28.05 | $40.76 | 14,300 | — | — |
| 2006-11-20 | $28.13 | $40.88 | 16,280 | — | — |
| 2006-11-17 | $28.26 | $41.08 | 30,690 | — | — |
| 2006-11-16 | $28.34 | $41.19 | 38,500 | — | — |
| 2006-11-15 | $28.07 | $40.80 | 40,260 | — | — |
| 2006-11-14 | $27.26 | $39.63 | 29,810 | — | — |
| 2006-11-13 | $26.90 | $39.10 | 37,510 | — | — |
| 2006-11-10 | $26.91 | $39.11 | 30,800 | — | — |
| 2006-11-09 | $26.23 | $38.12 | 11,000 | — | — |
| 2006-11-08 | $27.11 | $39.40 | 44,990 | — | — |
| 2006-11-07 | $26.28 | $38.20 | 14,080 | — | — |
| 2006-11-06 | $26.50 | $38.52 | 72,710 | — | — |
| 2006-11-03 | $26.05 | $37.87 | 14,410 | — | — |
| 2006-11-02 | $25.86 | $37.59 | 25,520 | — | — |
| 2006-11-01 | $26.15 | $38.02 | 22,000 | — | — |
| 2006-10-31 | $26.71 | $38.82 | 19,690 | — | — |
| 2006-10-30 | $27.18 | $39.51 | 17,050 | — | — |
| 2006-10-27 | $27.32 | $39.71 | 10,450 | — | — |
| 2006-10-26 | $27.91 | $40.57 | 26,620 | — | — |
| 2006-10-25 | $27.79 | $40.39 | 14,080 | — | — |
| 2006-10-24 | $28.23 | $41.03 | 38,610 | — | — |
| 2006-10-23 | $28.25 | $41.07 | 10,670 | — | — |
| 2006-10-20 | $28.25 | $41.06 | 13,750 | — | — |
| 2006-10-19 | $28.18 | $40.96 | 22,440 | — | — |
| 2006-10-18 | $28.10 | $40.84 | 14,300 | — | — |
| 2006-10-17 | $27.97 | $40.66 | 16,060 | — | — |
| 2006-10-16 | $28.18 | $40.96 | 16,060 | — | — |
| 2006-10-13 | $27.97 | $40.66 | 10,340 | — | — |
| 2006-10-12 | $27.67 | $40.22 | 29,920 | — | — |
| 2006-10-11 | $27.41 | $39.84 | 15,510 | — | — |
| 2006-10-10 | $27.59 | $40.10 | 16,940 | — | — |
| 2006-10-09 | $27.41 | $39.84 | 3,520 | — | — |
| 2006-10-06 | $27.22 | $39.56 | 18,700 | — | — |
| 2006-10-05 | $27.34 | $39.73 | 12,760 | — | — |
| 2006-10-04 | $27.17 | $39.50 | 13,530 | — | — |
| 2006-10-03 | $26.38 | $38.35 | 16,060 | — | — |
| 2006-10-02 | $26.17 | $38.04 | 12,210 | — | — |
| 2006-09-29 | $26.57 | $38.62 | 13,310 | — | — |
| 2006-09-28 | $26.96 | $39.19 | 17,050 | — | — |
| 2006-09-27 | $27.17 | $39.50 | 11,880 | — | — |
| 2006-09-26 | $26.99 | $39.23 | 8,800 | — | — |
| 2006-09-25 | $27.08 | $39.36 | 11,440 | — | — |
| 2006-09-22 | $26.38 | $38.35 | 15,730 | — | — |
| 2006-09-21 | $26.94 | $39.15 | 13,530 | — | — |
| 2006-09-20 | $26.99 | $39.23 | 19,140 | — | — |
| 2006-09-19 | $26.57 | $38.62 | 12,100 | — | — |
| 2006-09-18 | $26.31 | $38.24 | 5,830 | — | — |
| 2006-09-15 | $26.45 | $38.45 | 57,750 | — | — |
| 2006-09-14 | $26.55 | $38.58 | 10,340 | — | — |
| 2006-09-13 | $26.88 | $39.07 | 15,180 | — | — |
| 2006-09-12 | $26.54 | $38.29 | 30,800 | — | — |
| 2006-09-11 | $26.17 | $37.77 | 5,170 | — | — |
| 2006-09-08 | $26.23 | $37.85 | 11,550 | — | — |
| 2006-09-07 | $26.29 | $37.94 | 18,040 | — | — |
| 2006-09-06 | $26.62 | $38.41 | 12,650 | — | — |
| 2006-09-05 | $27.41 | $39.55 | 6,050 | — | — |
| 2006-09-01 | $27.30 | $39.40 | 6,490 | — | — |
| 2006-08-31 | $27.49 | $39.67 | 20,900 | — | — |
| 2006-08-30 | $27.23 | $39.29 | 17,820 | — | — |
| 2006-08-29 | $26.95 | $38.90 | 15,290 | — | — |
| 2006-08-28 | $26.00 | $37.52 | 19,470 | — | — |
| 2006-08-25 | $26.17 | $37.77 | 12,430 | — | — |
| 2006-08-24 | $26.45 | $38.18 | 6,710 | — | — |
| 2006-08-23 | $26.29 | $37.94 | 7,260 | — | — |
| 2006-08-22 | $26.86 | $38.77 | 6,600 | — | — |
| 2006-08-21 | $27.07 | $39.07 | 28,050 | — | — |
| 2006-08-18 | $27.26 | $39.34 | 10,340 | — | — |
| 2006-08-17 | $27.35 | $39.47 | 7,810 | — | — |
| 2006-08-16 | $27.85 | $40.20 | 17,270 | — | — |
| 2006-08-15 | $27.50 | $39.68 | 40,920 | — | — |
| 2006-08-14 | $27.30 | $39.40 | 17,820 | — | — |
| 2006-08-11 | $27.14 | $39.16 | 10,230 | — | — |
| 2006-08-10 | $27.27 | $39.36 | 16,280 | — | — |
| 2006-08-09 | $26.87 | $38.78 | 20,900 | — | — |
| 2006-08-08 | $26.77 | $38.63 | 19,690 | — | — |
| 2006-08-07 | $27.24 | $39.30 | 18,920 | — | — |
| 2006-08-04 | $27.34 | $39.45 | 23,760 | — | — |
| 2006-08-03 | $27.27 | $39.36 | 24,860 | — | — |
| 2006-08-02 | $27.27 | $39.36 | 18,370 | — | — |
| 2006-08-01 | $26.74 | $38.58 | 10,120 | — | — |
| 2006-07-31 | $27.26 | $39.34 | 18,590 | — | — |
| 2006-07-28 | $27.27 | $39.36 | 15,510 | — | — |
| 2006-07-27 | $26.36 | $38.04 | 10,450 | — | — |
| 2006-07-26 | $27.03 | $39.00 | 16,170 | — | — |
| 2006-07-25 | $27.19 | $39.24 | 24,640 | — | — |
| 2006-07-24 | $26.90 | $38.82 | 48,730 | — | — |
| 2006-07-21 | $25.47 | $36.76 | 24,860 | — | — |
| 2006-07-20 | $26.07 | $37.62 | 18,260 | — | — |
| 2006-07-19 | $27.49 | $39.67 | 29,920 | — | — |
| 2006-07-18 | $26.94 | $38.87 | 32,890 | — | — |
| 2006-07-17 | $25.83 | $37.27 | 78,540 | — | — |
| 2006-07-14 | $24.98 | $36.05 | 17,490 | — | — |
| 2006-07-13 | $25.05 | $36.14 | 20,460 | — | — |
| 2006-07-12 | $25.60 | $36.94 | 13,200 | — | — |
| 2006-07-11 | $26.38 | $38.07 | 34,100 | — | — |
| 2006-07-10 | $26.61 | $38.40 | 14,850 | — | — |
| 2006-07-07 | $26.41 | $38.11 | 13,090 | — | — |
| 2006-07-06 | $27.04 | $39.01 | 10,010 | — | — |
| 2006-07-05 | $27.05 | $39.04 | 21,670 | — | — |
| 2006-07-03 | $27.71 | $39.99 | 19,470 | — | — |
| 2006-06-30 | $27.13 | $39.15 | 120,670 | — | — |
| 2006-06-29 | $27.92 | $40.29 | 41,360 | — | — |
| 2006-06-28 | $26.45 | $38.16 | 14,520 | — | — |
| 2006-06-27 | $26.18 | $37.78 | 22,110 | — | — |
| 2006-06-26 | $26.35 | $38.02 | 16,390 | — | — |
| 2006-06-23 | $25.50 | $36.80 | 9,130 | — | — |
| 2006-06-22 | $25.74 | $37.14 | 20,020 | — | — |
| 2006-06-21 | $25.89 | $37.36 | 7,260 | — | — |
| 2006-06-20 | $25.59 | $36.93 | 8,690 | — | — |
| 2006-06-19 | $25.79 | $37.22 | 10,890 | — | — |
| 2006-06-16 | $26.55 | $38.32 | 128,810 | — | — |
| 2006-06-15 | $27.14 | $39.16 | 15,510 | — | — |
| 2006-06-14 | $26.20 | $37.81 | 17,820 | — | — |
| 2006-06-13 | $26.13 | $37.70 | 13,530 | — | — |
| 2006-06-12 | $26.05 | $37.31 | 11,330 | — | — |
| 2006-06-09 | $26.87 | $38.49 | 15,400 | — | — |
| 2006-06-08 | $26.48 | $37.93 | 20,130 | — | — |
| 2006-06-07 | $26.38 | $37.79 | 32,120 | — | — |
| 2006-06-06 | $25.80 | $36.96 | 38,720 | — | — |
| 2006-06-05 | $25.57 | $36.63 | 44,000 | — | — |
| 2006-06-02 | $27.20 | $38.96 | 20,020 | — | — |
| 2006-06-01 | $26.84 | $38.44 | 15,070 | — | — |
| 2006-05-31 | $25.89 | $37.09 | 33,990 | — | — |
| 2006-05-30 | $25.36 | $36.33 | 18,590 | — | — |
| 2006-05-26 | $26.19 | $37.52 | 7,370 | — | — |
| 2006-05-25 | $26.03 | $37.28 | 15,400 | — | — |
| 2006-05-24 | $25.61 | $36.68 | 28,270 | — | — |
| 2006-05-23 | $25.38 | $36.36 | 5,940 | — | — |
| 2006-05-22 | $25.88 | $37.08 | 33,220 | — | — |
| 2006-05-19 | $25.85 | $37.04 | 57,750 | — | — |
| 2006-05-18 | $25.83 | $37.00 | 31,130 | — | — |
| 2006-05-17 | $25.55 | $36.59 | 35,530 | — | — |
| 2006-05-16 | $25.78 | $36.93 | 9,460 | — | — |
| 2006-05-15 | $25.77 | $36.92 | 17,710 | — | — |
| 2006-05-12 | $25.91 | $37.11 | 18,040 | — | — |
| 2006-05-11 | $26.47 | $37.92 | 21,890 | — | — |
| 2006-05-10 | $28.05 | $40.19 | 37,290 | — | — |
| 2006-05-09 | $27.85 | $39.90 | 13,420 | — | — |
| 2006-05-08 | $27.91 | $39.98 | 83,600 | — | — |
| 2006-05-05 | $27.62 | $39.56 | 27,500 | — | — |
| 2006-05-04 | $27.64 | $39.59 | 10,560 | — | — |
| 2006-05-03 | $27.73 | $39.72 | 25,520 | — | — |
| 2006-05-02 | $27.54 | $39.45 | 90,860 | — | — |
| 2006-05-01 | $26.82 | $38.42 | 28,380 | — | — |
| 2006-04-28 | $27.53 | $39.43 | 31,570 | — | — |
| 2006-04-27 | $27.54 | $39.45 | 34,320 | — | — |
| 2006-04-26 | $27.50 | $39.39 | 34,980 | — | — |
| 2006-04-25 | $27.38 | $39.22 | 19,910 | — | — |
| 2006-04-24 | $28.02 | $40.14 | 32,120 | — | — |
| 2006-04-21 | $28.50 | $40.83 | 22,440 | — | — |
| 2006-04-20 | $28.38 | $40.66 | 14,410 | — | — |
| 2006-04-19 | $28.59 | $40.96 | 36,960 | — | — |
| 2006-04-18 | $27.92 | $39.99 | 52,470 | — | — |
| 2006-04-17 | $27.11 | $38.83 | 13,860 | — | — |
| 2006-04-13 | $26.69 | $38.23 | 15,620 | — | — |
| 2006-04-12 | $26.69 | $38.23 | 21,890 | — | — |
| 2006-04-11 | $26.39 | $37.80 | 7,040 | — | — |
| 2006-04-10 | $26.95 | $38.60 | 10,010 | — | — |
| 2006-04-07 | $27.27 | $39.07 | 22,000 | — | — |
| 2006-04-06 | $27.23 | $39.00 | 28,930 | — | — |
| 2006-04-05 | $27.24 | $39.02 | 25,520 | — | — |
| 2006-04-04 | $27.19 | $38.95 | 50,270 | — | — |
| 2006-04-03 | $27.17 | $38.92 | 18,370 | — | — |
| 2006-03-31 | $27.27 | $39.07 | 70,070 | — | — |
| 2006-03-30 | $26.36 | $37.77 | 5,060 | — | — |
| 2006-03-29 | $26.37 | $37.78 | 20,900 | — | — |
| 2006-03-28 | $26.04 | $37.30 | 24,970 | — | — |
| 2006-03-27 | $26.36 | $37.77 | 73,700 | — | — |
| 2006-03-24 | $26.47 | $37.92 | 36,300 | — | — |
| 2006-03-23 | $25.91 | $37.11 | 11,000 | — | — |
| 2006-03-22 | $25.68 | $36.79 | 17,710 | — | — |
| 2006-03-21 | $25.51 | $36.54 | 40,370 | — | — |
| 2006-03-20 | $26.09 | $37.37 | 33,550 | — | — |
| 2006-03-17 | $25.97 | $37.21 | 70,400 | — | — |
| 2006-03-16 | $25.86 | $37.05 | 80,740 | — | — |
| 2006-03-15 | $26.00 | $37.24 | 17,270 | — | — |
| 2006-03-14 | $26.21 | $37.54 | 30,250 | — | — |
| 2006-03-13 | $25.65 | $36.75 | 9,350 | — | — |
| 2006-03-10 | $25.61 | $36.42 | 19,140 | — | — |
| 2006-03-09 | $25.25 | $35.91 | 19,250 | — | — |
| 2006-03-08 | $25.41 | $36.14 | 37,730 | — | — |
| 2006-03-07 | $24.80 | $35.27 | 23,100 | — | — |
| 2006-03-06 | $25.21 | $35.86 | 46,530 | — | — |
| 2006-03-03 | $25.85 | $36.77 | 47,850 | — | — |
| 2006-03-02 | $26.63 | $37.87 | 17,930 | — | — |
| 2006-03-01 | $27.25 | $38.76 | 29,810 | — | — |
| 2006-02-28 | $26.78 | $38.09 | 14,300 | — | — |
| 2006-02-27 | $27.03 | $38.44 | 15,950 | — | — |
| 2006-02-24 | $26.92 | $38.29 | 31,900 | — | — |
| 2006-02-23 | $26.82 | $38.14 | 22,660 | — | — |
| 2006-02-22 | $26.62 | $37.86 | 13,640 | — | — |
| 2006-02-21 | $26.35 | $37.47 | 2,420 | — | — |
| 2006-02-17 | $27.15 | $38.61 | 9,570 | — | — |
| 2006-02-16 | $27.17 | $38.65 | 5,610 | — | — |
| 2006-02-15 | $26.51 | $37.70 | 3,850 | — | — |
| 2006-02-14 | $26.03 | $37.02 | 7,370 | — | — |
| 2006-02-13 | $25.40 | $36.13 | 5,610 | — | — |
| 2006-02-10 | $25.52 | $36.29 | 7,040 | — | — |
| 2006-02-09 | $25.68 | $36.53 | 11,990 | — | — |
| 2006-02-08 | $25.95 | $36.90 | 20,020 | — | — |
| 2006-02-07 | $25.95 | $36.90 | 7,590 | — | — |
| 2006-02-06 | $26.15 | $37.19 | 18,920 | — | — |
| 2006-02-03 | $26.38 | $37.52 | 12,430 | — | — |
| 2006-02-02 | $26.70 | $37.98 | 13,200 | — | — |
| 2006-02-01 | $27.20 | $38.69 | 7,260 | — | — |
| 2006-01-31 | $27.00 | $38.40 | 30,910 | — | — |
| 2006-01-30 | $27.07 | $38.51 | 5,940 | — | — |
| 2006-01-27 | $27.26 | $38.78 | 20,130 | — | — |
| 2006-01-26 | $26.94 | $38.31 | 21,890 | — | — |
| 2006-01-25 | $26.73 | $38.01 | 17,490 | — | — |
| 2006-01-24 | $26.73 | $38.01 | 95,370 | — | — |
| 2006-01-23 | $25.72 | $36.58 | 23,430 | — | — |
| 2006-01-20 | $26.02 | $37.01 | 14,080 | — | — |
| 2006-01-19 | $26.91 | $38.27 | 14,300 | — | — |
| 2006-01-18 | $26.64 | $37.89 | 18,150 | — | — |
| 2006-01-17 | $26.65 | $37.91 | 12,320 | — | — |
| 2006-01-13 | $26.76 | $38.07 | 11,770 | — | — |
| 2006-01-12 | $26.65 | $37.90 | 3,630 | — | — |
| 2006-01-11 | $26.69 | $37.96 | 20,350 | — | — |
| 2006-01-10 | $26.82 | $38.14 | 14,300 | — | — |
| 2006-01-09 | $26.67 | $37.94 | 29,370 | — | — |
| 2006-01-06 | $26.66 | $37.92 | 20,020 | — | — |
| 2006-01-05 | $26.06 | $37.07 | 7,480 | — | — |
| 2006-01-04 | $26.21 | $37.28 | 24,640 | — | — |
| 2006-01-03 | $26.07 | $37.08 | 20,240 | — | — |