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
- 1986-02-05 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 | $23.88 | $23.88 | 337,800 | — | — |
| 2006-12-28 | $24.45 | $24.45 | 365,700 | — | — |
| 2006-12-27 | $24.82 | $24.82 | 307,400 | — | — |
| 2006-12-26 | $24.18 | $24.18 | 293,900 | — | — |
| 2006-12-22 | $23.77 | $23.77 | 459,500 | — | — |
| 2006-12-21 | $23.42 | $23.42 | 610,900 | — | — |
| 2006-12-20 | $23.41 | $23.41 | 464,400 | — | — |
| 2006-12-19 | $23.56 | $23.56 | 507,000 | — | — |
| 2006-12-18 | $23.76 | $23.76 | 432,200 | — | — |
| 2006-12-15 | $24.51 | $24.51 | 605,600 | — | — |
| 2006-12-14 | $24.25 | $24.25 | 424,600 | — | — |
| 2006-12-13 | $23.79 | $23.79 | 282,200 | — | — |
| 2006-12-12 | $23.81 | $23.81 | 564,600 | — | — |
| 2006-12-11 | $24.51 | $24.51 | 477,100 | — | — |
| 2006-12-08 | $24.19 | $24.19 | 640,500 | — | — |
| 2006-12-07 | $24.85 | $24.85 | 706,300 | — | — |
| 2006-12-06 | $24.16 | $24.16 | 815,300 | — | — |
| 2006-12-05 | $24.35 | $24.35 | 935,400 | — | — |
| 2006-12-04 | $24.71 | $24.71 | 708,300 | — | — |
| 2006-12-01 | $23.88 | $23.88 | 554,700 | — | — |
| 2006-11-30 | $24.15 | $24.15 | 391,300 | — | — |
| 2006-11-29 | $24.60 | $24.60 | 602,800 | — | — |
| 2006-11-28 | $24.12 | $24.12 | 713,200 | — | — |
| 2006-11-27 | $24.53 | $24.53 | 835,600 | — | — |
| 2006-11-24 | $25.40 | $25.40 | 290,600 | — | — |
| 2006-11-22 | $25.51 | $25.51 | 319,800 | — | — |
| 2006-11-21 | $25.51 | $25.51 | 532,700 | — | — |
| 2006-11-20 | $25.87 | $25.87 | 530,800 | — | — |
| 2006-11-17 | $26.19 | $26.19 | 780,400 | — | — |
| 2006-11-16 | $26.65 | $26.65 | 926,400 | — | — |
| 2006-11-15 | $26.16 | $26.16 | 1,070,400 | — | — |
| 2006-11-14 | $26.00 | $26.00 | 620,700 | — | — |
| 2006-11-13 | $25.45 | $25.45 | 660,600 | — | — |
| 2006-11-10 | $25.15 | $25.15 | 783,800 | — | — |
| 2006-11-09 | $24.71 | $24.71 | 927,800 | — | — |
| 2006-11-08 | $25.41 | $25.41 | 655,200 | — | — |
| 2006-11-07 | $25.60 | $25.60 | 623,000 | — | — |
| 2006-11-06 | $25.90 | $25.90 | 746,600 | — | — |
| 2006-11-03 | $26.19 | $26.19 | 1,829,900 | — | — |
| 2006-11-02 | $26.04 | $26.04 | 4,041,200 | — | — |
| 2006-11-01 | $21.76 | $21.76 | 945,300 | — | — |
| 2006-10-31 | $21.92 | $21.92 | 878,300 | — | — |
| 2006-10-30 | $22.06 | $22.06 | 864,200 | — | — |
| 2006-10-27 | $22.34 | $22.34 | 736,700 | — | — |
| 2006-10-26 | $22.44 | $22.44 | 755,000 | — | — |
| 2006-10-25 | $22.36 | $22.36 | 600,900 | — | — |
| 2006-10-24 | $22.21 | $22.21 | 855,400 | — | — |
| 2006-10-23 | $22.10 | $22.10 | 901,100 | — | — |
| 2006-10-20 | $22.62 | $22.62 | 673,800 | — | — |
| 2006-10-19 | $22.70 | $22.70 | 730,500 | — | — |
| 2006-10-18 | $22.02 | $22.02 | 1,463,800 | — | — |
| 2006-10-17 | $22.64 | $22.64 | 910,200 | — | — |
| 2006-10-16 | $23.80 | $23.80 | 803,800 | — | — |
| 2006-10-13 | $23.97 | $23.97 | 583,200 | — | — |
| 2006-10-12 | $23.67 | $23.67 | 579,300 | — | — |
| 2006-10-11 | $23.52 | $23.52 | 1,504,500 | — | — |
| 2006-10-10 | $23.41 | $23.41 | 1,912,300 | — | — |
| 2006-10-09 | $22.78 | $22.78 | 1,733,200 | — | — |
| 2006-10-06 | $21.16 | $21.16 | 1,165,000 | — | — |
| 2006-10-05 | $21.32 | $21.32 | 2,337,300 | — | — |
| 2006-10-04 | $20.17 | $20.17 | 1,028,100 | — | — |
| 2006-10-03 | $19.44 | $19.44 | 821,800 | — | — |
| 2006-10-02 | $19.61 | $19.61 | 789,000 | — | — |
| 2006-09-29 | $19.20 | $19.20 | 810,600 | — | — |
| 2006-09-28 | $19.63 | $19.63 | 692,900 | — | — |
| 2006-09-27 | $19.65 | $19.65 | 1,150,800 | — | — |
| 2006-09-26 | $19.30 | $19.30 | 1,157,800 | — | — |
| 2006-09-25 | $18.79 | $18.79 | 874,900 | — | — |
| 2006-09-22 | $18.38 | $18.38 | 1,334,400 | — | — |
| 2006-09-21 | $19.12 | $19.12 | 786,200 | — | — |
| 2006-09-20 | $19.45 | $19.45 | 957,500 | — | — |
| 2006-09-19 | $19.02 | $19.02 | 797,600 | — | — |
| 2006-09-18 | $19.63 | $19.63 | 688,200 | — | — |
| 2006-09-15 | $19.89 | $19.89 | 1,181,600 | — | — |
| 2006-09-14 | $19.65 | $19.65 | 931,400 | — | — |
| 2006-09-13 | $20.18 | $20.18 | 1,239,400 | — | — |
| 2006-09-12 | $19.71 | $19.71 | 1,300,400 | — | — |
| 2006-09-11 | $18.86 | $18.86 | 639,700 | — | — |
| 2006-09-08 | $18.73 | $18.73 | 679,200 | — | — |
| 2006-09-07 | $18.84 | $18.84 | 1,196,600 | — | — |
| 2006-09-06 | $19.33 | $19.33 | 868,900 | — | — |
| 2006-09-05 | $20.33 | $20.33 | 892,400 | — | — |
| 2006-09-01 | $19.70 | $19.70 | 500,900 | — | — |
| 2006-08-31 | $19.82 | $19.82 | 640,800 | — | — |
| 2006-08-30 | $19.70 | $19.70 | 890,100 | — | — |
| 2006-08-29 | $19.93 | $19.93 | 840,600 | — | — |
| 2006-08-28 | $20.01 | $20.01 | 633,700 | — | — |
| 2006-08-25 | $19.96 | $19.96 | 663,000 | — | — |
| 2006-08-24 | $20.35 | $20.35 | 541,300 | — | — |
| 2006-08-23 | $20.48 | $20.48 | 608,300 | — | — |
| 2006-08-22 | $21.33 | $21.33 | 581,100 | — | — |
| 2006-08-21 | $21.68 | $21.68 | 427,700 | — | — |
| 2006-08-18 | $22.34 | $22.34 | 514,900 | — | — |
| 2006-08-17 | $22.23 | $22.23 | 892,900 | — | — |
| 2006-08-16 | $22.50 | $22.50 | 978,500 | — | — |
| 2006-08-15 | $22.45 | $22.45 | 807,000 | — | — |
| 2006-08-14 | $21.92 | $21.92 | 651,700 | — | — |
| 2006-08-11 | $22.37 | $22.37 | 571,700 | — | — |
| 2006-08-10 | $22.87 | $22.87 | 571,200 | — | — |
| 2006-08-09 | $22.74 | $22.74 | 677,000 | — | — |
| 2006-08-08 | $23.45 | $23.45 | 575,300 | — | — |
| 2006-08-07 | $23.86 | $23.86 | 628,800 | — | — |
| 2006-08-04 | $24.50 | $24.50 | 712,400 | — | — |
| 2006-08-03 | $24.84 | $24.84 | 1,072,100 | — | — |
| 2006-08-02 | $25.14 | $25.14 | 837,400 | — | — |
| 2006-08-01 | $24.64 | $24.64 | 941,400 | — | — |
| 2006-07-31 | $24.92 | $24.92 | 898,700 | — | — |
| 2006-07-28 | $24.73 | $24.73 | 1,818,500 | — | — |
| 2006-07-27 | $22.89 | $22.89 | 6,430,500 | — | — |
| 2006-07-26 | $33.60 | $33.60 | 1,804,100 | — | — |
| 2006-07-25 | $31.83 | $31.83 | 1,382,000 | — | — |
| 2006-07-24 | $30.76 | $30.76 | 1,217,800 | — | — |
| 2006-07-21 | $28.81 | $28.81 | 835,200 | — | — |
| 2006-07-20 | $29.36 | $29.36 | 1,431,300 | — | — |
| 2006-07-19 | $30.20 | $30.20 | 1,026,300 | — | — |
| 2006-07-18 | $29.09 | $29.09 | 1,154,300 | — | — |
| 2006-07-17 | $29.80 | $29.80 | 738,300 | — | — |
| 2006-07-14 | $30.71 | $30.71 | 867,300 | — | — |
| 2006-07-13 | $30.92 | $30.92 | 847,300 | — | — |
| 2006-07-12 | $31.28 | $31.28 | 671,000 | — | — |
| 2006-07-11 | $32.91 | $32.91 | 872,100 | — | — |
| 2006-07-10 | $32.13 | $32.13 | 568,900 | — | — |
| 2006-07-07 | $32.61 | $32.61 | 726,300 | — | — |
| 2006-07-06 | $33.39 | $33.39 | 911,300 | — | — |
| 2006-07-05 | $32.86 | $32.86 | 920,800 | — | — |
| 2006-07-03 | $33.99 | $33.99 | 320,400 | — | — |
| 2006-06-30 | $34.21 | $34.21 | 1,230,000 | — | — |
| 2006-06-29 | $35.11 | $35.11 | 1,328,100 | — | — |
| 2006-06-28 | $32.05 | $32.05 | 1,151,900 | — | — |
| 2006-06-27 | $32.81 | $32.81 | 761,400 | — | — |
| 2006-06-26 | $33.19 | $33.19 | 615,900 | — | — |
| 2006-06-23 | $33.20 | $33.20 | 510,300 | — | — |
| 2006-06-22 | $32.81 | $32.81 | 544,500 | — | — |
| 2006-06-21 | $33.34 | $33.34 | 636,600 | — | — |
| 2006-06-20 | $32.09 | $32.09 | 484,100 | — | — |
| 2006-06-19 | $32.23 | $32.23 | 657,500 | — | — |
| 2006-06-16 | $33.04 | $33.04 | 1,326,400 | — | — |
| 2006-06-15 | $33.98 | $33.98 | 1,552,700 | — | — |
| 2006-06-14 | $32.05 | $32.05 | 1,654,300 | — | — |
| 2006-06-13 | $32.67 | $32.67 | 1,513,300 | — | — |
| 2006-06-12 | $34.74 | $34.74 | 852,900 | — | — |
| 2006-06-09 | $36.10 | $36.10 | 768,400 | — | — |
| 2006-06-08 | $36.10 | $36.10 | 1,779,600 | — | — |
| 2006-06-07 | $36.50 | $36.50 | 927,800 | — | — |
| 2006-06-06 | $37.69 | $37.69 | 1,318,700 | — | — |
| 2006-06-05 | $38.99 | $38.99 | 555,500 | — | — |
| 2006-06-02 | $41.09 | $41.09 | 614,500 | — | — |
| 2006-06-01 | $41.26 | $41.26 | 1,082,700 | — | — |
| 2006-05-31 | $39.33 | $39.33 | 1,286,300 | — | — |
| 2006-05-30 | $38.84 | $38.84 | 727,500 | — | — |
| 2006-05-26 | $41.14 | $41.14 | 523,400 | — | — |
| 2006-05-25 | $40.72 | $40.72 | 1,055,700 | — | — |
| 2006-05-24 | $38.70 | $38.70 | 1,199,800 | — | — |
| 2006-05-23 | $39.48 | $39.48 | 659,100 | — | — |
| 2006-05-22 | $40.12 | $40.12 | 986,800 | — | — |
| 2006-05-19 | $40.84 | $40.84 | 818,100 | — | — |
| 2006-05-18 | $40.60 | $40.60 | 767,000 | — | — |
| 2006-05-17 | $41.66 | $41.66 | 829,400 | — | — |
| 2006-05-16 | $43.58 | $43.58 | 635,100 | — | — |
| 2006-05-15 | $43.96 | $43.96 | 666,800 | — | — |
| 2006-05-12 | $44.00 | $44.00 | 866,900 | — | — |
| 2006-05-11 | $44.62 | $44.62 | 1,098,800 | — | — |
| 2006-05-10 | $46.15 | $46.15 | 504,500 | — | — |
| 2006-05-09 | $46.60 | $46.60 | 500,900 | — | — |
| 2006-05-08 | $46.06 | $46.06 | 616,000 | — | — |
| 2006-05-05 | $46.91 | $46.91 | 681,200 | — | — |
| 2006-05-04 | $46.27 | $46.27 | 710,700 | — | — |
| 2006-05-03 | $45.79 | $45.79 | 663,800 | — | — |
| 2006-05-02 | $45.98 | $45.98 | 683,700 | — | — |
| 2006-05-01 | $44.54 | $44.54 | 1,472,200 | — | — |
| 2006-04-28 | $43.56 | $43.56 | 2,955,100 | — | — |
| 2006-04-27 | $39.27 | $39.27 | 1,098,200 | — | — |
| 2006-04-26 | $39.55 | $39.55 | 434,500 | — | — |
| 2006-04-25 | $39.82 | $39.82 | 609,700 | — | — |
| 2006-04-24 | $39.84 | $39.84 | 412,500 | — | — |
| 2006-04-21 | $39.86 | $39.86 | 493,300 | — | — |
| 2006-04-20 | $40.58 | $40.58 | 499,100 | — | — |
| 2006-04-19 | $40.15 | $40.15 | 721,000 | — | — |
| 2006-04-18 | $39.37 | $39.37 | 655,100 | — | — |
| 2006-04-17 | $38.33 | $38.33 | 620,900 | — | — |
| 2006-04-13 | $38.62 | $38.62 | 370,200 | — | — |
| 2006-04-12 | $38.67 | $38.67 | 393,500 | — | — |
| 2006-04-11 | $38.13 | $38.13 | 655,400 | — | — |
| 2006-04-10 | $38.18 | $38.18 | 606,100 | — | — |
| 2006-04-07 | $38.38 | $38.38 | 518,400 | — | — |
| 2006-04-06 | $39.30 | $39.30 | 615,800 | — | — |
| 2006-04-05 | $38.91 | $38.91 | 798,400 | — | — |
| 2006-04-04 | $37.83 | $37.83 | 700,400 | — | — |
| 2006-04-03 | $37.88 | $37.88 | 760,900 | — | — |
| 2006-03-31 | $37.57 | $37.57 | 397,400 | — | — |
| 2006-03-30 | $37.53 | $37.53 | 464,000 | — | — |
| 2006-03-29 | $38.02 | $38.02 | 1,263,100 | — | — |
| 2006-03-28 | $37.24 | $37.24 | 409,500 | — | — |
| 2006-03-27 | $38.10 | $38.10 | 416,700 | — | — |
| 2006-03-24 | $38.55 | $38.55 | 488,000 | — | — |
| 2006-03-23 | $37.60 | $37.60 | 574,300 | — | — |
| 2006-03-22 | $37.87 | $37.87 | 515,100 | — | — |
| 2006-03-21 | $37.09 | $37.09 | 745,100 | — | — |
| 2006-03-20 | $37.82 | $37.82 | 423,800 | — | — |
| 2006-03-17 | $37.48 | $37.48 | 823,000 | — | — |
| 2006-03-16 | $37.13 | $37.13 | 457,600 | — | — |
| 2006-03-15 | $36.85 | $36.85 | 687,400 | — | — |
| 2006-03-14 | $36.50 | $36.50 | 717,700 | — | — |
| 2006-03-13 | $36.03 | $36.03 | 638,900 | — | — |
| 2006-03-10 | $35.78 | $35.78 | 395,400 | — | — |
| 2006-03-09 | $35.09 | $35.09 | 571,200 | — | — |
| 2006-03-08 | $35.42 | $35.42 | 845,100 | — | — |
| 2006-03-07 | $34.26 | $34.26 | 583,900 | — | — |
| 2006-03-06 | $33.92 | $33.92 | 682,000 | — | — |
| 2006-03-03 | $34.38 | $34.38 | 490,600 | — | — |
| 2006-03-02 | $34.60 | $34.60 | 588,900 | — | — |
| 2006-03-01 | $34.99 | $34.99 | 748,800 | — | — |
| 2006-02-28 | $33.56 | $33.56 | 914,900 | — | — |
| 2006-02-27 | $34.35 | $34.35 | 791,200 | — | — |
| 2006-02-24 | $33.87 | $33.87 | 1,147,700 | — | — |
| 2006-02-23 | $33.38 | $33.38 | 1,874,900 | — | — |
| 2006-02-22 | $30.93 | $30.93 | 989,400 | — | — |
| 2006-02-21 | $29.65 | $29.65 | 683,100 | — | — |
| 2006-02-17 | $29.04 | $29.04 | 844,800 | — | — |
| 2006-02-16 | $29.90 | $29.90 | 648,200 | — | — |
| 2006-02-15 | $29.74 | $29.74 | 491,200 | — | — |
| 2006-02-14 | $29.24 | $29.24 | 635,300 | — | — |
| 2006-02-13 | $29.71 | $29.71 | 1,158,200 | — | — |
| 2006-02-10 | $28.76 | $28.76 | 669,800 | — | — |
| 2006-02-09 | $28.45 | $28.45 | 602,200 | — | — |
| 2006-02-08 | $28.60 | $28.60 | 412,400 | — | — |
| 2006-02-07 | $28.00 | $28.00 | 787,000 | — | — |
| 2006-02-06 | $28.57 | $28.57 | 1,059,200 | — | — |
| 2006-02-03 | $28.23 | $28.23 | 446,400 | — | — |
| 2006-02-02 | $27.77 | $27.77 | 511,000 | — | — |
| 2006-02-01 | $28.69 | $28.69 | 895,600 | — | — |
| 2006-01-31 | $28.31 | $28.31 | 792,200 | — | — |
| 2006-01-30 | $28.40 | $28.40 | 1,016,600 | — | — |
| 2006-01-27 | $28.11 | $28.11 | 2,644,700 | — | — |
| 2006-01-26 | $30.79 | $30.79 | 4,101,200 | — | — |
| 2006-01-25 | $23.48 | $23.48 | 826,700 | — | — |
| 2006-01-24 | $23.91 | $23.91 | 724,200 | — | — |
| 2006-01-23 | $23.78 | $23.78 | 718,200 | — | — |
| 2006-01-20 | $22.89 | $22.89 | 618,400 | — | — |
| 2006-01-19 | $23.40 | $23.40 | 926,800 | — | — |
| 2006-01-18 | $23.06 | $23.06 | 1,118,900 | — | — |
| 2006-01-17 | $23.27 | $23.27 | 786,300 | — | — |
| 2006-01-13 | $23.63 | $23.63 | 438,500 | — | — |
| 2006-01-12 | $23.84 | $23.84 | 395,100 | — | — |
| 2006-01-11 | $23.81 | $23.81 | 748,500 | — | — |
| 2006-01-10 | $23.72 | $23.72 | 1,056,100 | — | — |
| 2006-01-09 | $22.50 | $22.50 | 1,990,000 | — | — |
| 2006-01-06 | $24.83 | $24.83 | 755,000 | — | — |
| 2006-01-05 | $23.94 | $23.94 | 904,100 | — | — |
| 2006-01-04 | $23.80 | $23.80 | 931,000 | — | — |
| 2006-01-03 | $24.36 | $24.36 | 941,000 | — | — |