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
- 1998-01-29 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 | $24.78 | $24.78 | 497,100 | — | — |
| 2006-12-28 | $25.14 | $25.14 | 640,300 | — | — |
| 2006-12-27 | $25.16 | $25.16 | 600,500 | — | — |
| 2006-12-26 | $25.12 | $25.12 | 718,300 | — | — |
| 2006-12-22 | $24.94 | $24.94 | 1,237,200 | — | — |
| 2006-12-21 | $24.74 | $24.74 | 1,854,500 | — | — |
| 2006-12-20 | $25.01 | $25.01 | 772,200 | — | — |
| 2006-12-19 | $24.53 | $24.53 | 402,000 | — | — |
| 2006-12-18 | $24.65 | $24.65 | 1,022,500 | — | — |
| 2006-12-15 | $24.97 | $24.97 | 1,605,200 | — | — |
| 2006-12-14 | $25.14 | $25.14 | 1,671,300 | — | — |
| 2006-12-13 | $25.14 | $25.14 | 1,563,400 | — | — |
| 2006-12-12 | $25.82 | $25.82 | 2,545,500 | — | — |
| 2006-12-11 | $25.89 | $25.89 | 849,800 | — | — |
| 2006-12-08 | $25.70 | $25.70 | 623,000 | — | — |
| 2006-12-07 | $25.85 | $25.85 | 841,100 | — | — |
| 2006-12-06 | $26.68 | $26.68 | 1,357,300 | — | — |
| 2006-12-05 | $25.61 | $25.61 | 984,800 | — | — |
| 2006-12-04 | $25.85 | $25.85 | 827,900 | — | — |
| 2006-12-01 | $25.18 | $25.18 | 1,180,600 | — | — |
| 2006-11-30 | $25.25 | $25.25 | 1,364,500 | — | — |
| 2006-11-29 | $24.99 | $24.99 | 1,439,300 | — | — |
| 2006-11-28 | $25.37 | $25.37 | 1,272,000 | — | — |
| 2006-11-27 | $25.33 | $25.33 | 973,400 | — | — |
| 2006-11-24 | $26.08 | $26.08 | 300,200 | — | — |
| 2006-11-22 | $26.13 | $26.13 | 907,600 | — | — |
| 2006-11-21 | $25.92 | $25.92 | 809,700 | — | — |
| 2006-11-20 | $25.92 | $25.92 | 995,100 | — | — |
| 2006-11-17 | $25.97 | $25.97 | 701,000 | — | — |
| 2006-11-16 | $26.11 | $26.11 | 1,361,300 | — | — |
| 2006-11-15 | $26.02 | $26.02 | 3,998,300 | — | — |
| 2006-11-14 | $24.12 | $24.12 | 1,874,700 | — | — |
| 2006-11-13 | $23.32 | $23.32 | 1,226,500 | — | — |
| 2006-11-10 | $23.47 | $23.47 | 1,397,600 | — | — |
| 2006-11-09 | $23.99 | $23.99 | 1,611,600 | — | — |
| 2006-11-08 | $24.36 | $24.36 | 6,802,400 | — | — |
| 2006-11-07 | $21.86 | $21.86 | 1,998,200 | — | — |
| 2006-11-06 | $21.55 | $21.55 | 1,407,200 | — | — |
| 2006-11-03 | $21.66 | $21.66 | 1,513,000 | — | — |
| 2006-11-02 | $22.22 | $22.22 | 830,800 | — | — |
| 2006-11-01 | $22.00 | $22.00 | 1,564,400 | — | — |
| 2006-10-31 | $22.28 | $22.28 | 1,335,100 | — | — |
| 2006-10-30 | $21.60 | $21.60 | 905,700 | — | — |
| 2006-10-27 | $21.05 | $21.05 | 664,100 | — | — |
| 2006-10-26 | $21.05 | $21.05 | 1,027,000 | — | — |
| 2006-10-25 | $21.04 | $21.04 | 1,052,700 | — | — |
| 2006-10-24 | $20.88 | $20.88 | 3,049,000 | — | — |
| 2006-10-23 | $21.76 | $21.76 | 1,340,300 | — | — |
| 2006-10-20 | $21.98 | $21.98 | 779,300 | — | — |
| 2006-10-19 | $21.94 | $21.94 | 1,097,600 | — | — |
| 2006-10-18 | $21.88 | $21.88 | 3,179,700 | — | — |
| 2006-10-17 | $23.01 | $23.01 | 1,311,100 | — | — |
| 2006-10-16 | $23.85 | $23.85 | 1,390,200 | — | — |
| 2006-10-13 | $23.53 | $23.53 | 854,600 | — | — |
| 2006-10-12 | $23.46 | $23.46 | 518,400 | — | — |
| 2006-10-11 | $23.41 | $23.41 | 556,800 | — | — |
| 2006-10-10 | $23.36 | $23.36 | 904,500 | — | — |
| 2006-10-09 | $23.30 | $23.30 | 467,200 | — | — |
| 2006-10-06 | $23.28 | $23.28 | 815,100 | — | — |
| 2006-10-05 | $23.30 | $23.30 | 636,300 | — | — |
| 2006-10-04 | $23.00 | $23.00 | 785,300 | — | — |
| 2006-10-03 | $22.49 | $22.49 | 941,800 | — | — |
| 2006-10-02 | $22.48 | $22.48 | 1,076,000 | — | — |
| 2006-09-29 | $22.49 | $22.49 | 1,261,000 | — | — |
| 2006-09-28 | $22.30 | $22.30 | 1,387,900 | — | — |
| 2006-09-27 | $22.14 | $22.14 | 4,307,800 | — | — |
| 2006-09-26 | $24.20 | $24.20 | 6,651,300 | — | — |
| 2006-09-25 | $21.15 | $21.15 | 1,736,600 | — | — |
| 2006-09-22 | $21.62 | $21.62 | 1,716,400 | — | — |
| 2006-09-21 | $21.05 | $21.05 | 1,512,900 | — | — |
| 2006-09-20 | $20.64 | $20.64 | 823,900 | — | — |
| 2006-09-19 | $20.20 | $20.20 | 972,700 | — | — |
| 2006-09-18 | $20.48 | $20.48 | 1,316,700 | — | — |
| 2006-09-15 | $20.52 | $20.52 | 2,238,000 | — | — |
| 2006-09-14 | $19.97 | $19.97 | 634,000 | — | — |
| 2006-09-13 | $20.39 | $20.39 | 1,032,500 | — | — |
| 2006-09-12 | $20.15 | $20.15 | 1,389,800 | — | — |
| 2006-09-11 | $19.24 | $19.24 | 1,312,300 | — | — |
| 2006-09-08 | $18.98 | $18.98 | 3,529,000 | — | — |
| 2006-09-07 | $19.33 | $19.33 | 1,800,700 | — | — |
| 2006-09-06 | $20.05 | $20.05 | 2,393,700 | — | — |
| 2006-09-05 | $19.74 | $19.74 | 1,677,500 | — | — |
| 2006-09-01 | $19.76 | $19.76 | 1,382,300 | — | — |
| 2006-08-31 | $19.15 | $19.15 | 1,404,100 | — | — |
| 2006-08-30 | $19.52 | $19.52 | 1,587,300 | — | — |
| 2006-08-29 | $18.84 | $18.84 | 1,237,000 | — | — |
| 2006-08-28 | $18.62 | $18.62 | 1,764,700 | — | — |
| 2006-08-25 | $18.31 | $18.31 | 1,305,900 | — | — |
| 2006-08-24 | $17.80 | $17.80 | 1,124,300 | — | — |
| 2006-08-23 | $18.00 | $18.00 | 697,500 | — | — |
| 2006-08-22 | $18.24 | $18.24 | 815,600 | — | — |
| 2006-08-21 | $18.50 | $18.50 | 985,900 | — | — |
| 2006-08-18 | $18.71 | $18.71 | 1,228,100 | — | — |
| 2006-08-17 | $19.00 | $19.00 | 1,011,300 | — | — |
| 2006-08-16 | $18.99 | $18.99 | 1,026,400 | — | — |
| 2006-08-15 | $18.79 | $18.79 | 1,158,100 | — | — |
| 2006-08-14 | $18.87 | $18.87 | 1,079,700 | — | — |
| 2006-08-11 | $18.81 | $18.81 | 976,700 | — | — |
| 2006-08-10 | $19.21 | $19.21 | 1,030,800 | — | — |
| 2006-08-09 | $18.64 | $18.64 | 974,000 | — | — |
| 2006-08-08 | $19.07 | $19.07 | 1,496,800 | — | — |
| 2006-08-07 | $19.24 | $19.24 | 5,422,100 | — | — |
| 2006-08-04 | $19.50 | $19.50 | 15,027,100 | — | — |
| 2006-08-03 | $27.58 | $27.58 | 1,863,000 | — | — |
| 2006-08-02 | $28.22 | $28.22 | 738,500 | — | — |
| 2006-08-01 | $28.19 | $28.19 | 665,000 | — | — |
| 2006-07-31 | $28.46 | $28.46 | 700,600 | — | — |
| 2006-07-28 | $28.92 | $28.92 | 372,500 | — | — |
| 2006-07-27 | $28.70 | $28.70 | 768,300 | — | — |
| 2006-07-26 | $28.92 | $28.92 | 623,600 | — | — |
| 2006-07-25 | $29.42 | $29.42 | 769,300 | — | — |
| 2006-07-24 | $29.50 | $29.50 | 742,200 | — | — |
| 2006-07-21 | $29.15 | $29.15 | 725,800 | — | — |
| 2006-07-20 | $29.09 | $29.09 | 574,600 | — | — |
| 2006-07-19 | $29.35 | $29.35 | 613,700 | — | — |
| 2006-07-18 | $28.60 | $28.60 | 721,400 | — | — |
| 2006-07-17 | $28.54 | $28.54 | 722,700 | — | — |
| 2006-07-14 | $28.60 | $28.60 | 1,187,800 | — | — |
| 2006-07-13 | $28.47 | $28.47 | 1,168,900 | — | — |
| 2006-07-12 | $28.05 | $28.05 | 814,400 | — | — |
| 2006-07-11 | $28.72 | $28.72 | 953,200 | — | — |
| 2006-07-10 | $28.46 | $28.46 | 1,277,500 | — | — |
| 2006-07-07 | $29.03 | $29.03 | 958,300 | — | — |
| 2006-07-06 | $29.56 | $29.56 | 544,200 | — | — |
| 2006-07-05 | $29.59 | $29.59 | 712,000 | — | — |
| 2006-07-03 | $29.82 | $29.82 | 500,700 | — | — |
| 2006-06-30 | $29.89 | $29.89 | 1,374,200 | — | — |
| 2006-06-29 | $30.07 | $30.07 | 1,157,100 | — | — |
| 2006-06-28 | $29.57 | $29.57 | 1,356,800 | — | — |
| 2006-06-27 | $30.68 | $30.68 | 946,400 | — | — |
| 2006-06-26 | $31.08 | $31.08 | 656,900 | — | — |
| 2006-06-23 | $31.45 | $31.45 | 761,000 | — | — |
| 2006-06-22 | $31.15 | $31.15 | 1,679,500 | — | — |
| 2006-06-21 | $31.15 | $31.15 | 1,233,000 | — | — |
| 2006-06-20 | $30.90 | $30.90 | 1,352,400 | — | — |
| 2006-06-19 | $30.46 | $30.46 | 1,073,700 | — | — |
| 2006-06-16 | $30.50 | $30.50 | 1,739,800 | — | — |
| 2006-06-15 | $30.99 | $30.99 | 1,294,200 | — | — |
| 2006-06-14 | $31.11 | $31.11 | 1,078,800 | — | — |
| 2006-06-13 | $31.59 | $31.59 | 1,153,000 | — | — |
| 2006-06-12 | $32.85 | $32.85 | 467,300 | — | — |
| 2006-06-09 | $32.94 | $32.94 | 609,900 | — | — |
| 2006-06-08 | $32.98 | $32.98 | 1,018,600 | — | — |
| 2006-06-07 | $32.42 | $32.42 | 1,325,500 | — | — |
| 2006-06-06 | $32.20 | $32.20 | 688,300 | — | — |
| 2006-06-05 | $32.17 | $32.17 | 1,027,500 | — | — |
| 2006-06-02 | $32.50 | $32.50 | 1,676,700 | — | — |
| 2006-06-01 | $32.40 | $32.40 | 1,485,900 | — | — |
| 2006-05-31 | $32.59 | $32.59 | 1,087,700 | — | — |
| 2006-05-30 | $32.58 | $32.58 | 928,300 | — | — |
| 2006-05-26 | $33.19 | $33.19 | 784,100 | — | — |
| 2006-05-25 | $33.38 | $33.38 | 1,718,000 | — | — |
| 2006-05-24 | $32.19 | $32.19 | 3,119,600 | — | — |
| 2006-05-23 | $31.39 | $31.39 | 1,383,900 | — | — |
| 2006-05-22 | $31.25 | $31.25 | 1,004,500 | — | — |
| 2006-05-19 | $30.93 | $30.93 | 1,616,200 | — | — |
| 2006-05-18 | $30.80 | $30.80 | 603,900 | — | — |
| 2006-05-17 | $31.30 | $31.30 | 748,400 | — | — |
| 2006-05-16 | $31.63 | $31.63 | 817,600 | — | — |
| 2006-05-15 | $31.90 | $31.90 | 865,600 | — | — |
| 2006-05-12 | $31.62 | $31.62 | 610,800 | — | — |
| 2006-05-11 | $31.79 | $31.79 | 984,900 | — | — |
| 2006-05-10 | $32.26 | $32.26 | 941,200 | — | — |
| 2006-05-09 | $32.57 | $32.57 | 1,435,900 | — | — |
| 2006-05-08 | $32.43 | $32.43 | 2,053,000 | — | — |
| 2006-05-05 | $31.86 | $31.86 | 2,808,800 | — | — |
| 2006-05-04 | $31.73 | $31.73 | 7,658,800 | — | — |
| 2006-05-03 | $36.59 | $36.59 | 984,400 | — | — |
| 2006-05-02 | $36.90 | $36.90 | 1,214,800 | — | — |
| 2006-05-01 | $36.78 | $36.78 | 772,500 | — | — |
| 2006-04-28 | $36.87 | $36.87 | 822,400 | — | — |
| 2006-04-27 | $37.11 | $37.11 | 961,300 | — | — |
| 2006-04-26 | $36.75 | $36.75 | 736,800 | — | — |
| 2006-04-25 | $36.74 | $36.74 | 713,800 | — | — |
| 2006-04-24 | $37.17 | $37.17 | 488,800 | — | — |
| 2006-04-21 | $37.43 | $37.43 | 907,500 | — | — |
| 2006-04-20 | $37.98 | $37.98 | 775,000 | — | — |
| 2006-04-19 | $38.33 | $38.33 | 1,003,900 | — | — |
| 2006-04-18 | $38.31 | $38.31 | 1,304,200 | — | — |
| 2006-04-17 | $38.33 | $38.33 | 900,300 | — | — |
| 2006-04-13 | $38.55 | $38.55 | 1,124,000 | — | — |
| 2006-04-12 | $39.37 | $39.37 | 651,000 | — | — |
| 2006-04-11 | $39.60 | $39.60 | 1,182,600 | — | — |
| 2006-04-10 | $40.12 | $40.12 | 621,100 | — | — |
| 2006-04-07 | $40.01 | $40.01 | 1,372,000 | — | — |
| 2006-04-06 | $40.65 | $40.65 | 2,544,400 | — | — |
| 2006-04-05 | $41.70 | $41.70 | 7,877,600 | — | — |
| 2006-04-04 | $36.66 | $36.66 | 901,100 | — | — |
| 2006-04-03 | $37.10 | $37.10 | 1,136,200 | — | — |
| 2006-03-31 | $37.73 | $37.73 | 806,200 | — | — |
| 2006-03-30 | $37.11 | $37.11 | 432,800 | — | — |
| 2006-03-29 | $36.54 | $36.54 | 740,800 | — | — |
| 2006-03-28 | $36.23 | $36.23 | 890,500 | — | — |
| 2006-03-27 | $36.47 | $36.47 | 686,700 | — | — |
| 2006-03-24 | $36.13 | $36.13 | 593,800 | — | — |
| 2006-03-23 | $36.82 | $36.82 | 759,500 | — | — |
| 2006-03-22 | $36.63 | $36.63 | 756,300 | — | — |
| 2006-03-21 | $36.39 | $36.39 | 1,025,300 | — | — |
| 2006-03-20 | $36.31 | $36.31 | 694,100 | — | — |
| 2006-03-17 | $35.71 | $35.71 | 824,900 | — | — |
| 2006-03-16 | $35.42 | $35.42 | 806,200 | — | — |
| 2006-03-15 | $35.21 | $35.21 | 1,185,600 | — | — |
| 2006-03-14 | $35.07 | $35.07 | 1,070,900 | — | — |
| 2006-03-13 | $34.76 | $34.76 | 1,035,200 | — | — |
| 2006-03-10 | $34.49 | $34.49 | 625,900 | — | — |
| 2006-03-09 | $34.13 | $34.13 | 668,900 | — | — |
| 2006-03-08 | $34.07 | $34.07 | 588,600 | — | — |
| 2006-03-07 | $34.22 | $34.22 | 885,300 | — | — |
| 2006-03-06 | $34.42 | $34.42 | 2,898,800 | — | — |
| 2006-03-03 | $33.55 | $33.55 | 713,600 | — | — |
| 2006-03-02 | $33.30 | $33.30 | 668,900 | — | — |
| 2006-03-01 | $33.33 | $33.33 | 996,100 | — | — |
| 2006-02-28 | $32.84 | $32.84 | 1,757,400 | — | — |
| 2006-02-27 | $33.90 | $33.90 | 747,200 | — | — |
| 2006-02-24 | $33.80 | $33.80 | 1,197,500 | — | — |
| 2006-02-23 | $32.98 | $32.98 | 1,358,900 | — | — |
| 2006-02-22 | $33.01 | $33.01 | 1,156,500 | — | — |
| 2006-02-21 | $32.92 | $32.92 | 1,509,200 | — | — |
| 2006-02-17 | $33.87 | $33.87 | 1,178,100 | — | — |
| 2006-02-16 | $33.75 | $33.75 | 2,389,700 | — | — |
| 2006-02-15 | $34.51 | $34.51 | 1,492,100 | — | — |
| 2006-02-14 | $34.86 | $34.86 | 1,200,900 | — | — |
| 2006-02-13 | $34.38 | $34.38 | 1,339,500 | — | — |
| 2006-02-10 | $35.10 | $35.10 | 732,800 | — | — |
| 2006-02-09 | $35.46 | $35.46 | 890,700 | — | — |
| 2006-02-08 | $34.92 | $34.92 | 1,555,900 | — | — |
| 2006-02-07 | $33.82 | $33.82 | 436,800 | — | — |
| 2006-02-06 | $33.79 | $33.79 | 608,100 | — | — |
| 2006-02-03 | $33.90 | $33.90 | 1,138,400 | — | — |
| 2006-02-02 | $33.12 | $33.12 | 603,700 | — | — |
| 2006-02-01 | $33.15 | $33.15 | 1,275,700 | — | — |
| 2006-01-31 | $32.49 | $32.49 | 1,119,700 | — | — |
| 2006-01-30 | $32.11 | $32.11 | 931,500 | — | — |
| 2006-01-27 | $32.00 | $32.00 | 1,048,900 | — | — |
| 2006-01-26 | $31.59 | $31.59 | 1,086,500 | — | — |
| 2006-01-25 | $30.62 | $30.62 | 584,200 | — | — |
| 2006-01-24 | $30.56 | $30.56 | 1,074,000 | — | — |
| 2006-01-23 | $30.49 | $30.49 | 1,239,700 | — | — |
| 2006-01-20 | $30.61 | $30.61 | 2,451,700 | — | — |
| 2006-01-19 | $31.29 | $31.29 | 649,500 | — | — |
| 2006-01-18 | $31.14 | $31.14 | 1,171,700 | — | — |
| 2006-01-17 | $31.42 | $31.42 | 2,238,400 | — | — |
| 2006-01-13 | $31.26 | $31.26 | 1,259,800 | — | — |
| 2006-01-12 | $31.60 | $31.60 | 912,000 | — | — |
| 2006-01-11 | $32.06 | $32.06 | 1,370,700 | — | — |
| 2006-01-10 | $32.71 | $32.71 | 1,581,700 | — | — |
| 2006-01-09 | $32.41 | $32.41 | 1,486,200 | — | — |
| 2006-01-06 | $32.81 | $32.81 | 1,514,900 | — | — |
| 2006-01-05 | $33.39 | $33.39 | 1,632,600 | — | — |
| 2006-01-04 | $32.43 | $32.43 | 1,079,100 | — | — |
| 2006-01-03 | $32.96 | $32.96 | 2,194,200 | — | — |