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
- 2000-08-22 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 | $33.18 | $33.18 | 42,500 | — | — |
| 2006-12-28 | $33.73 | $33.73 | 17,500 | — | — |
| 2006-12-27 | $34.10 | $34.10 | 36,500 | — | — |
| 2006-12-26 | $33.32 | $33.32 | 27,000 | — | — |
| 2006-12-22 | $32.36 | $32.36 | 10,300 | — | — |
| 2006-12-21 | $32.32 | $32.32 | 12,900 | — | — |
| 2006-12-20 | $32.59 | $32.59 | 32,300 | — | — |
| 2006-12-19 | $32.66 | $32.66 | 61,900 | — | — |
| 2006-12-18 | $32.44 | $32.44 | 69,900 | — | — |
| 2006-12-15 | $32.45 | $32.45 | 100,700 | — | — |
| 2006-12-14 | $32.72 | $32.72 | 41,200 | — | — |
| 2006-12-13 | $32.11 | $32.11 | 25,600 | — | — |
| 2006-12-12 | $31.74 | $31.74 | 54,100 | — | — |
| 2006-12-11 | $31.88 | $31.88 | 19,400 | — | — |
| 2006-12-08 | $31.81 | $31.81 | 27,600 | — | — |
| 2006-12-07 | $31.55 | $31.55 | 29,800 | — | — |
| 2006-12-06 | $31.87 | $31.87 | 35,100 | — | — |
| 2006-12-05 | $32.15 | $32.15 | 19,900 | — | — |
| 2006-12-04 | $32.20 | $32.20 | 41,900 | — | — |
| 2006-12-01 | $31.50 | $31.50 | 77,000 | — | — |
| 2006-11-30 | $32.76 | $32.76 | 35,900 | — | — |
| 2006-11-29 | $32.26 | $32.26 | 13,400 | — | — |
| 2006-11-28 | $32.24 | $32.24 | 29,500 | — | — |
| 2006-11-27 | $31.87 | $31.87 | 61,300 | — | — |
| 2006-11-24 | $33.32 | $33.32 | 9,700 | — | — |
| 2006-11-22 | $33.47 | $33.47 | 7,700 | — | — |
| 2006-11-21 | $33.50 | $33.50 | 25,200 | — | — |
| 2006-11-20 | $33.79 | $33.79 | 18,500 | — | — |
| 2006-11-17 | $34.47 | $34.47 | 10,700 | — | — |
| 2006-11-16 | $34.44 | $34.44 | 16,300 | — | — |
| 2006-11-15 | $33.82 | $33.82 | 42,400 | — | — |
| 2006-11-14 | $33.69 | $33.69 | 30,300 | — | — |
| 2006-11-13 | $32.76 | $32.76 | 17,000 | — | — |
| 2006-11-10 | $32.66 | $32.66 | 23,200 | — | — |
| 2006-11-09 | $31.79 | $31.79 | 24,800 | — | — |
| 2006-11-08 | $32.84 | $32.84 | 25,700 | — | — |
| 2006-11-07 | $32.66 | $32.66 | 26,600 | — | — |
| 2006-11-06 | $32.65 | $32.65 | 26,200 | — | — |
| 2006-11-03 | $32.46 | $32.46 | 30,800 | — | — |
| 2006-11-02 | $32.24 | $32.24 | 51,300 | — | — |
| 2006-11-01 | $32.71 | $32.71 | 54,200 | — | — |
| 2006-10-31 | $33.24 | $33.24 | 39,300 | — | — |
| 2006-10-30 | $33.35 | $33.35 | 51,600 | — | — |
| 2006-10-27 | $33.52 | $33.52 | 26,800 | — | — |
| 2006-10-26 | $33.36 | $33.36 | 45,400 | — | — |
| 2006-10-25 | $33.05 | $33.05 | 26,100 | — | — |
| 2006-10-24 | $33.17 | $33.17 | 53,100 | — | — |
| 2006-10-23 | $33.20 | $33.20 | 44,900 | — | — |
| 2006-10-20 | $33.45 | $33.45 | 43,200 | — | — |
| 2006-10-19 | $34.13 | $34.13 | 74,100 | — | — |
| 2006-10-18 | $35.44 | $35.44 | 29,700 | — | — |
| 2006-10-17 | $35.57 | $35.57 | 26,500 | — | — |
| 2006-10-16 | $35.54 | $35.54 | 23,200 | — | — |
| 2006-10-13 | $35.09 | $35.09 | 36,300 | — | — |
| 2006-10-12 | $34.88 | $34.88 | 35,800 | — | — |
| 2006-10-11 | $33.84 | $33.84 | 22,900 | — | — |
| 2006-10-10 | $33.99 | $33.99 | 28,100 | — | — |
| 2006-10-09 | $34.04 | $34.04 | 26,300 | — | — |
| 2006-10-06 | $34.13 | $34.13 | 56,600 | — | — |
| 2006-10-05 | $33.96 | $33.96 | 81,400 | — | — |
| 2006-10-04 | $34.64 | $34.64 | 76,400 | — | — |
| 2006-10-03 | $33.87 | $33.87 | 47,000 | — | — |
| 2006-10-02 | $34.32 | $34.32 | 39,600 | — | — |
| 2006-09-29 | $35.80 | $35.80 | 47,000 | — | — |
| 2006-09-28 | $36.30 | $36.30 | 32,700 | — | — |
| 2006-09-27 | $36.31 | $36.31 | 23,800 | — | — |
| 2006-09-26 | $35.91 | $35.91 | 54,300 | — | — |
| 2006-09-25 | $36.34 | $36.34 | 37,400 | — | — |
| 2006-09-22 | $35.84 | $35.84 | 30,400 | — | — |
| 2006-09-21 | $36.93 | $36.93 | 31,100 | — | — |
| 2006-09-20 | $36.73 | $36.73 | 41,100 | — | — |
| 2006-09-19 | $36.20 | $36.20 | 45,300 | — | — |
| 2006-09-18 | $36.44 | $36.44 | 54,700 | — | — |
| 2006-09-15 | $37.33 | $37.33 | 174,000 | — | — |
| 2006-09-14 | $36.01 | $36.01 | 164,600 | — | — |
| 2006-09-13 | $36.93 | $36.93 | 42,000 | — | — |
| 2006-09-12 | $36.20 | $36.20 | 39,000 | — | — |
| 2006-09-11 | $35.80 | $35.80 | 29,500 | — | — |
| 2006-09-08 | $35.65 | $35.65 | 33,400 | — | — |
| 2006-09-07 | $35.51 | $35.51 | 90,200 | — | — |
| 2006-09-06 | $35.53 | $35.53 | 101,200 | — | — |
| 2006-09-05 | $36.06 | $36.06 | 73,000 | — | — |
| 2006-09-01 | $35.35 | $35.35 | 28,300 | — | — |
| 2006-08-31 | $35.35 | $35.35 | 65,100 | — | — |
| 2006-08-30 | $35.82 | $35.82 | 40,400 | — | — |
| 2006-08-29 | $35.13 | $35.13 | 70,400 | — | — |
| 2006-08-28 | $34.45 | $34.45 | 48,600 | — | — |
| 2006-08-25 | $34.11 | $34.11 | 10,200 | — | — |
| 2006-08-24 | $33.99 | $33.99 | 41,500 | — | — |
| 2006-08-23 | $33.98 | $33.98 | 55,500 | — | — |
| 2006-08-22 | $33.93 | $33.93 | 55,100 | — | — |
| 2006-08-21 | $33.93 | $33.93 | 67,600 | — | — |
| 2006-08-18 | $34.93 | $34.93 | 41,300 | — | — |
| 2006-08-17 | $35.13 | $35.13 | 38,800 | — | — |
| 2006-08-16 | $35.00 | $35.00 | 39,900 | — | — |
| 2006-08-15 | $34.96 | $34.96 | 48,100 | — | — |
| 2006-08-14 | $34.45 | $34.45 | 50,600 | — | — |
| 2006-08-11 | $33.32 | $33.32 | 27,600 | — | — |
| 2006-08-10 | $33.34 | $33.34 | 39,400 | — | — |
| 2006-08-09 | $33.36 | $33.36 | 60,000 | — | — |
| 2006-08-08 | $33.62 | $33.62 | 40,500 | — | — |
| 2006-08-07 | $34.26 | $34.26 | 34,700 | — | — |
| 2006-08-04 | $34.34 | $34.34 | 73,600 | — | — |
| 2006-08-03 | $33.73 | $33.73 | 47,200 | — | — |
| 2006-08-02 | $33.60 | $33.60 | 63,300 | — | — |
| 2006-08-01 | $32.95 | $32.95 | 95,600 | — | — |
| 2006-07-31 | $33.64 | $33.64 | 80,000 | — | — |
| 2006-07-28 | $33.00 | $33.00 | 140,000 | — | — |
| 2006-07-27 | $33.20 | $33.20 | 75,600 | — | — |
| 2006-07-26 | $32.69 | $32.69 | 57,800 | — | — |
| 2006-07-25 | $32.68 | $32.68 | 48,900 | — | — |
| 2006-07-24 | $32.34 | $32.34 | 70,800 | — | — |
| 2006-07-21 | $31.69 | $31.69 | 73,000 | — | — |
| 2006-07-20 | $32.17 | $32.17 | 94,200 | — | — |
| 2006-07-19 | $31.05 | $31.05 | 66,200 | — | — |
| 2006-07-18 | $30.35 | $30.35 | 66,100 | — | — |
| 2006-07-17 | $29.50 | $29.50 | 46,100 | — | — |
| 2006-07-14 | $29.31 | $29.31 | 46,300 | — | — |
| 2006-07-13 | $29.60 | $29.60 | 61,400 | — | — |
| 2006-07-12 | $29.60 | $29.60 | 37,900 | — | — |
| 2006-07-11 | $30.09 | $30.09 | 44,500 | — | — |
| 2006-07-10 | $29.93 | $29.93 | 26,100 | — | — |
| 2006-07-07 | $29.74 | $29.74 | 82,700 | — | — |
| 2006-07-06 | $30.83 | $30.83 | 55,000 | — | — |
| 2006-07-05 | $30.80 | $30.80 | 68,000 | — | — |
| 2006-07-03 | $30.95 | $30.95 | 33,500 | — | — |
| 2006-06-30 | $30.43 | $30.43 | 570,300 | — | — |
| 2006-06-29 | $29.95 | $29.95 | 68,200 | — | — |
| 2006-06-28 | $29.02 | $29.02 | 17,500 | — | — |
| 2006-06-27 | $29.01 | $29.01 | 22,500 | — | — |
| 2006-06-26 | $29.10 | $29.10 | 22,400 | — | — |
| 2006-06-23 | $28.97 | $28.97 | 19,900 | — | — |
| 2006-06-22 | $29.07 | $29.07 | 34,100 | — | — |
| 2006-06-21 | $29.26 | $29.26 | 29,100 | — | — |
| 2006-06-20 | $28.67 | $28.67 | 37,500 | — | — |
| 2006-06-19 | $28.48 | $28.48 | 36,500 | — | — |
| 2006-06-16 | $28.67 | $28.67 | 231,200 | — | — |
| 2006-06-15 | $28.71 | $28.71 | 48,200 | — | — |
| 2006-06-14 | $27.74 | $27.74 | 28,600 | — | — |
| 2006-06-13 | $27.65 | $27.65 | 38,500 | — | — |
| 2006-06-12 | $28.05 | $28.05 | 26,500 | — | — |
| 2006-06-09 | $28.23 | $28.23 | 15,800 | — | — |
| 2006-06-08 | $28.64 | $28.64 | 31,800 | — | — |
| 2006-06-07 | $28.28 | $28.28 | 55,200 | — | — |
| 2006-06-06 | $28.40 | $28.40 | 43,600 | — | — |
| 2006-06-05 | $28.13 | $28.13 | 57,400 | — | — |
| 2006-06-02 | $28.65 | $28.65 | 10,300 | — | — |
| 2006-06-01 | $28.50 | $28.50 | 24,100 | — | — |
| 2006-05-31 | $28.14 | $28.14 | 34,800 | — | — |
| 2006-05-30 | $28.07 | $28.07 | 50,200 | — | — |
| 2006-05-26 | $28.42 | $28.42 | 21,200 | — | — |
| 2006-05-25 | $28.60 | $28.60 | 19,900 | — | — |
| 2006-05-24 | $28.03 | $28.03 | 41,800 | — | — |
| 2006-05-23 | $28.11 | $28.11 | 42,400 | — | — |
| 2006-05-22 | $28.41 | $28.41 | 34,700 | — | — |
| 2006-05-19 | $28.11 | $28.11 | 67,900 | — | — |
| 2006-05-18 | $28.04 | $28.04 | 9,900 | — | — |
| 2006-05-17 | $28.74 | $28.74 | 29,500 | — | — |
| 2006-05-16 | $28.42 | $28.42 | 22,100 | — | — |
| 2006-05-15 | $28.12 | $28.12 | 41,100 | — | — |
| 2006-05-12 | $28.04 | $28.04 | 64,300 | — | — |
| 2006-05-11 | $28.00 | $28.00 | 118,500 | — | — |
| 2006-05-10 | $28.49 | $28.49 | 61,000 | — | — |
| 2006-05-09 | $28.44 | $28.44 | 32,700 | — | — |
| 2006-05-08 | $28.49 | $28.49 | 35,300 | — | — |
| 2006-05-05 | $28.97 | $28.97 | 29,600 | — | — |
| 2006-05-04 | $28.99 | $28.99 | 11,700 | — | — |
| 2006-05-03 | $29.03 | $29.03 | 44,000 | — | — |
| 2006-05-02 | $29.05 | $29.05 | 34,600 | — | — |
| 2006-05-01 | $28.84 | $28.84 | 57,900 | — | — |
| 2006-04-28 | $28.66 | $28.66 | 39,300 | — | — |
| 2006-04-27 | $29.29 | $29.29 | 202,200 | — | — |
| 2006-04-26 | $29.65 | $29.65 | 28,300 | — | — |
| 2006-04-25 | $28.85 | $28.85 | 32,600 | — | — |
| 2006-04-24 | $28.88 | $28.88 | 29,100 | — | — |
| 2006-04-21 | $28.81 | $28.81 | 37,600 | — | — |
| 2006-04-20 | $29.01 | $29.01 | 38,900 | — | — |
| 2006-04-19 | $28.75 | $28.75 | 55,500 | — | — |
| 2006-04-18 | $28.21 | $28.21 | 31,500 | — | — |
| 2006-04-17 | $28.02 | $28.02 | 27,800 | — | — |
| 2006-04-13 | $27.75 | $27.75 | 26,800 | — | — |
| 2006-04-12 | $27.67 | $27.67 | 22,300 | — | — |
| 2006-04-11 | $27.51 | $27.51 | 28,300 | — | — |
| 2006-04-10 | $28.24 | $28.24 | 54,600 | — | — |
| 2006-04-07 | $28.10 | $28.10 | 40,500 | — | — |
| 2006-04-06 | $28.43 | $28.43 | 38,400 | — | — |
| 2006-04-05 | $27.88 | $27.88 | 46,700 | — | — |
| 2006-04-04 | $27.89 | $27.89 | 79,500 | — | — |
| 2006-04-03 | $27.26 | $27.26 | 81,500 | — | — |
| 2006-03-31 | $27.44 | $27.44 | 118,300 | — | — |
| 2006-03-30 | $27.00 | $27.00 | 66,300 | — | — |
| 2006-03-29 | $27.56 | $27.56 | 78,800 | — | — |
| 2006-03-28 | $27.14 | $27.14 | 47,000 | — | — |
| 2006-03-27 | $27.36 | $27.36 | 41,900 | — | — |
| 2006-03-24 | $28.00 | $28.00 | 52,300 | — | — |
| 2006-03-23 | $28.16 | $28.16 | 63,400 | — | — |
| 2006-03-22 | $28.79 | $28.79 | 28,900 | — | — |
| 2006-03-21 | $26.88 | $26.88 | 29,800 | — | — |
| 2006-03-20 | $26.88 | $26.88 | 53,400 | — | — |
| 2006-03-17 | $27.75 | $27.75 | 117,500 | — | — |
| 2006-03-16 | $27.90 | $27.90 | 118,700 | — | — |
| 2006-03-15 | $27.11 | $27.11 | 13,500 | — | — |
| 2006-03-14 | $27.01 | $27.01 | 12,800 | — | — |
| 2006-03-13 | $26.98 | $26.98 | 15,200 | — | — |
| 2006-03-10 | $26.20 | $26.20 | 36,700 | — | — |
| 2006-03-09 | $26.56 | $26.56 | 45,400 | — | — |
| 2006-03-08 | $26.68 | $26.68 | 7,500 | — | — |
| 2006-03-07 | $26.71 | $26.71 | 22,100 | — | — |
| 2006-03-06 | $27.09 | $27.09 | 22,800 | — | — |
| 2006-03-03 | $27.25 | $27.25 | 21,500 | — | — |
| 2006-03-02 | $27.07 | $27.07 | 8,500 | — | — |
| 2006-03-01 | $26.98 | $26.98 | 6,500 | — | — |
| 2006-02-28 | $26.46 | $26.46 | 23,100 | — | — |
| 2006-02-27 | $26.85 | $26.85 | 3,800 | — | — |
| 2006-02-24 | $27.00 | $27.00 | 11,200 | — | — |
| 2006-02-23 | $26.93 | $26.93 | 12,300 | — | — |
| 2006-02-22 | $27.00 | $27.00 | 18,100 | — | — |
| 2006-02-21 | $26.49 | $26.49 | 12,800 | — | — |
| 2006-02-17 | $26.53 | $26.53 | 13,700 | — | — |
| 2006-02-16 | $26.44 | $26.44 | 19,500 | — | — |
| 2006-02-15 | $26.46 | $26.46 | 12,900 | — | — |
| 2006-02-14 | $26.23 | $26.23 | 13,700 | — | — |
| 2006-02-13 | $26.15 | $26.15 | 43,900 | — | — |
| 2006-02-10 | $26.24 | $26.24 | 32,500 | — | — |
| 2006-02-09 | $25.44 | $25.44 | 18,700 | — | — |
| 2006-02-08 | $25.87 | $25.87 | 23,400 | — | — |
| 2006-02-07 | $25.50 | $25.50 | 13,100 | — | — |
| 2006-02-06 | $25.59 | $25.59 | 19,700 | — | — |
| 2006-02-03 | $25.40 | $25.40 | 4,700 | — | — |
| 2006-02-02 | $25.39 | $25.39 | 16,200 | — | — |
| 2006-02-01 | $25.56 | $25.56 | 8,300 | — | — |
| 2006-01-31 | $25.55 | $25.55 | 12,500 | — | — |
| 2006-01-30 | $25.37 | $25.37 | 3,700 | — | — |
| 2006-01-27 | $25.80 | $25.80 | 20,300 | — | — |
| 2006-01-26 | $25.99 | $25.99 | 20,600 | — | — |
| 2006-01-25 | $25.10 | $25.10 | 14,500 | — | — |
| 2006-01-24 | $25.82 | $25.82 | 14,700 | — | — |
| 2006-01-23 | $24.97 | $24.97 | 5,900 | — | — |
| 2006-01-20 | $25.25 | $25.25 | 9,300 | — | — |
| 2006-01-19 | $25.50 | $25.50 | 7,000 | — | — |
| 2006-01-18 | $25.07 | $25.07 | 8,300 | — | — |
| 2006-01-17 | $25.14 | $25.14 | 15,300 | — | — |
| 2006-01-13 | $25.75 | $25.75 | 3,600 | — | — |
| 2006-01-12 | $25.36 | $25.36 | 5,900 | — | — |
| 2006-01-11 | $25.35 | $25.35 | 11,700 | — | — |
| 2006-01-10 | $25.72 | $25.72 | 5,100 | — | — |
| 2006-01-09 | $25.37 | $25.37 | 9,500 | — | — |
| 2006-01-06 | $25.57 | $25.57 | 9,300 | — | — |
| 2006-01-05 | $25.60 | $25.60 | 3,300 | — | — |
| 2006-01-04 | $25.63 | $25.63 | 9,400 | — | — |
| 2006-01-03 | $25.10 | $25.10 | 11,300 | — | — |