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
- 1996-06-28 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 | $30.42 | $32.69 | 5,400 | — | — |
| 2006-12-28 | $30.76 | $33.06 | 2,100 | — | — |
| 2006-12-27 | $30.87 | $33.17 | 2,300 | — | — |
| 2006-12-26 | $30.87 | $33.17 | 1,400 | — | — |
| 2006-12-22 | $30.89 | $33.20 | 2,900 | — | — |
| 2006-12-21 | $31.18 | $33.51 | 500 | — | — |
| 2006-12-20 | $31.35 | $33.69 | 3,800 | — | — |
| 2006-12-19 | $31.96 | $34.35 | 4,200 | — | — |
| 2006-12-18 | $32.14 | $34.54 | 4,400 | — | — |
| 2006-12-15 | $32.14 | $34.54 | 8,300 | — | — |
| 2006-12-14 | $32.44 | $34.86 | 8,300 | — | — |
| 2006-12-13 | $32.70 | $35.14 | 4,100 | — | — |
| 2006-12-12 | $32.63 | $35.07 | 6,200 | — | — |
| 2006-12-11 | $32.15 | $34.55 | 11,100 | — | — |
| 2006-12-08 | $31.76 | $34.13 | 1,400 | — | — |
| 2006-12-07 | $31.45 | $33.80 | 13,400 | — | — |
| 2006-12-06 | $31.22 | $33.55 | 5,300 | — | — |
| 2006-12-05 | $31.09 | $33.41 | 9,000 | — | — |
| 2006-12-04 | $30.37 | $32.64 | 7,100 | — | — |
| 2006-12-01 | $29.71 | $31.93 | 3,800 | — | — |
| 2006-11-30 | $30.50 | $32.78 | 8,400 | — | — |
| 2006-11-29 | $30.22 | $32.48 | 48,100 | — | — |
| 2006-11-28 | $30.47 | $32.74 | 10,300 | — | — |
| 2006-11-27 | $30.62 | $32.91 | 5,300 | — | — |
| 2006-11-24 | $30.83 | $33.13 | 3,700 | — | — |
| 2006-11-22 | $30.15 | $32.40 | 52,200 | — | — |
| 2006-11-21 | $30.15 | $32.40 | 6,200 | — | — |
| 2006-11-20 | $29.64 | $31.85 | 10,500 | — | — |
| 2006-11-17 | $29.78 | $32.00 | 21,700 | — | — |
| 2006-11-16 | $30.26 | $32.52 | 4,800 | — | — |
| 2006-11-15 | $30.44 | $32.71 | 11,600 | — | — |
| 2006-11-14 | $30.37 | $32.44 | 4,100 | — | — |
| 2006-11-13 | $30.10 | $32.16 | 6,100 | — | — |
| 2006-11-10 | $29.87 | $31.91 | 8,100 | — | — |
| 2006-11-09 | $29.85 | $31.89 | 10,100 | — | — |
| 2006-11-08 | $29.70 | $31.73 | 7,600 | — | — |
| 2006-11-07 | $29.77 | $31.80 | 2,800 | — | — |
| 2006-11-06 | $29.94 | $31.98 | 8,800 | — | — |
| 2006-11-03 | $29.63 | $31.65 | 4,200 | — | — |
| 2006-11-02 | $29.49 | $31.50 | 31,800 | — | — |
| 2006-11-01 | $30.13 | $32.19 | 18,200 | — | — |
| 2006-10-31 | $30.27 | $32.34 | 15,100 | — | — |
| 2006-10-30 | $29.87 | $31.91 | 1,700 | — | — |
| 2006-10-27 | $29.98 | $32.03 | 4,900 | — | — |
| 2006-10-26 | $30.00 | $32.05 | 1,300 | — | — |
| 2006-10-25 | $30.00 | $32.05 | 73,200 | — | — |
| 2006-10-24 | $29.80 | $31.84 | 12,300 | — | — |
| 2006-10-23 | $29.62 | $31.64 | 2,700 | — | — |
| 2006-10-20 | $29.65 | $31.67 | 4,700 | — | — |
| 2006-10-19 | $29.19 | $31.18 | 9,900 | — | — |
| 2006-10-18 | $29.05 | $31.03 | 8,200 | — | — |
| 2006-10-17 | $28.88 | $30.85 | 5,900 | — | — |
| 2006-10-16 | $29.15 | $31.14 | 10,700 | — | — |
| 2006-10-13 | $29.19 | $31.18 | 8,500 | — | — |
| 2006-10-12 | $29.11 | $31.10 | 11,000 | — | — |
| 2006-10-11 | $29.00 | $30.98 | 26,000 | — | — |
| 2006-10-10 | $29.20 | $31.19 | 4,500 | — | — |
| 2006-10-09 | $29.26 | $31.26 | 32,200 | — | — |
| 2006-10-06 | $29.29 | $31.29 | 21,900 | — | — |
| 2006-10-05 | $29.39 | $31.40 | 6,400 | — | — |
| 2006-10-04 | $29.55 | $31.57 | 3,400 | — | — |
| 2006-10-03 | $29.50 | $31.51 | 21,500 | — | — |
| 2006-10-02 | $29.83 | $31.87 | 3,600 | — | — |
| 2006-09-29 | $30.14 | $32.20 | 19,400 | — | — |
| 2006-09-28 | $30.05 | $32.10 | 0 | — | — |
| 2006-09-27 | $30.05 | $32.10 | 23,800 | — | — |
| 2006-09-26 | $30.15 | $32.21 | 37,000 | — | — |
| 2006-09-25 | $30.10 | $32.16 | 60,100 | — | — |
| 2006-09-22 | $30.05 | $32.10 | 10,400 | — | — |
| 2006-09-21 | $30.33 | $32.40 | 3,400 | — | — |
| 2006-09-20 | $30.89 | $33.00 | 3,700 | — | — |
| 2006-09-19 | $31.00 | $33.12 | 300 | — | — |
| 2006-09-18 | $31.00 | $33.12 | 16,900 | — | — |
| 2006-09-15 | $31.36 | $33.50 | 6,400 | — | — |
| 2006-09-14 | $31.25 | $33.38 | 10,600 | — | — |
| 2006-09-13 | $31.21 | $33.34 | 9,600 | — | — |
| 2006-09-12 | $31.40 | $33.54 | 3,700 | — | — |
| 2006-09-11 | $31.08 | $33.20 | 3,500 | — | — |
| 2006-09-08 | $31.42 | $33.57 | 4,700 | — | — |
| 2006-09-07 | $31.40 | $33.54 | 6,400 | — | — |
| 2006-09-06 | $31.06 | $33.18 | 1,800 | — | — |
| 2006-09-05 | $30.63 | $32.72 | 22,600 | — | — |
| 2006-09-01 | $31.18 | $33.31 | 4,300 | — | — |
| 2006-08-31 | $30.63 | $32.72 | 39,600 | — | — |
| 2006-08-30 | $30.33 | $32.40 | 5,000 | — | — |
| 2006-08-29 | $30.31 | $32.38 | 12,800 | — | — |
| 2006-08-28 | $30.38 | $32.45 | 4,500 | — | — |
| 2006-08-25 | $30.15 | $32.21 | 4,900 | — | — |
| 2006-08-24 | $30.14 | $32.20 | 7,800 | — | — |
| 2006-08-23 | $29.89 | $31.93 | 16,200 | — | — |
| 2006-08-22 | $29.80 | $31.84 | 7,500 | — | — |
| 2006-08-21 | $29.72 | $31.75 | 6,000 | — | — |
| 2006-08-18 | $30.18 | $32.24 | 10,000 | — | — |
| 2006-08-17 | $30.12 | $32.18 | 44,300 | — | — |
| 2006-08-16 | $29.87 | $31.91 | 800 | — | — |
| 2006-08-15 | $29.93 | $31.97 | 7,700 | — | — |
| 2006-08-14 | $29.95 | $31.84 | 17,100 | — | — |
| 2006-08-11 | $30.01 | $31.90 | 14,400 | — | — |
| 2006-08-10 | $29.99 | $31.88 | 63,200 | — | — |
| 2006-08-09 | $30.00 | $31.89 | 7,300 | — | — |
| 2006-08-08 | $30.05 | $31.94 | 32,100 | — | — |
| 2006-08-07 | $30.00 | $31.89 | 21,700 | — | — |
| 2006-08-04 | $30.00 | $31.89 | 7,100 | — | — |
| 2006-08-03 | $30.06 | $31.95 | 3,300 | — | — |
| 2006-08-02 | $30.00 | $31.89 | 8,500 | — | — |
| 2006-08-01 | $30.04 | $31.93 | 7,100 | — | — |
| 2006-07-31 | $30.81 | $32.75 | 4,400 | — | — |
| 2006-07-28 | $30.01 | $31.90 | 10,000 | — | — |
| 2006-07-27 | $30.00 | $31.89 | 7,000 | — | — |
| 2006-07-26 | $30.01 | $31.90 | 8,200 | — | — |
| 2006-07-25 | $30.04 | $31.93 | 4,400 | — | — |
| 2006-07-24 | $30.00 | $31.89 | 19,300 | — | — |
| 2006-07-21 | $29.90 | $31.78 | 24,700 | — | — |
| 2006-07-20 | $29.13 | $30.96 | 12,100 | — | — |
| 2006-07-19 | $29.42 | $31.27 | 13,200 | — | — |
| 2006-07-18 | $29.46 | $31.31 | 5,600 | — | — |
| 2006-07-17 | $30.01 | $31.90 | 16,700 | — | — |
| 2006-07-14 | $30.52 | $32.44 | 26,500 | — | — |
| 2006-07-13 | $30.48 | $32.40 | 3,800 | — | — |
| 2006-07-12 | $30.47 | $32.39 | 2,700 | — | — |
| 2006-07-11 | $30.45 | $32.37 | 20,100 | — | — |
| 2006-07-10 | $30.33 | $32.24 | 29,400 | — | — |
| 2006-07-07 | $30.09 | $31.98 | 11,800 | — | — |
| 2006-07-06 | $30.19 | $32.09 | 30,700 | — | — |
| 2006-07-05 | $30.10 | $31.99 | 12,200 | — | — |
| 2006-07-03 | $29.44 | $31.29 | 9,400 | — | — |
| 2006-06-30 | $30.00 | $31.89 | 575,300 | — | — |
| 2006-06-29 | $28.73 | $30.54 | 27,400 | — | — |
| 2006-06-28 | $28.07 | $29.84 | 14,600 | — | — |
| 2006-06-27 | $28.00 | $29.76 | 11,200 | — | — |
| 2006-06-26 | $27.97 | $29.73 | 24,900 | — | — |
| 2006-06-23 | $27.29 | $29.01 | 21,300 | — | — |
| 2006-06-22 | $28.10 | $29.87 | 26,500 | — | — |
| 2006-06-21 | $28.50 | $30.29 | 17,200 | — | — |
| 2006-06-20 | $28.15 | $29.92 | 23,500 | — | — |
| 2006-06-19 | $28.00 | $29.76 | 40,100 | — | — |
| 2006-06-16 | $28.11 | $29.88 | 72,000 | — | — |
| 2006-06-15 | $29.14 | $30.97 | 22,600 | — | — |
| 2006-06-14 | $28.55 | $30.35 | 14,300 | — | — |
| 2006-06-13 | $28.45 | $30.24 | 15,600 | — | — |
| 2006-06-12 | $28.45 | $30.24 | 12,400 | — | — |
| 2006-06-09 | $28.39 | $30.18 | 11,700 | — | — |
| 2006-06-08 | $28.01 | $29.77 | 28,300 | — | — |
| 2006-06-07 | $28.04 | $29.80 | 6,200 | — | — |
| 2006-06-06 | $27.99 | $29.75 | 16,200 | — | — |
| 2006-06-05 | $27.70 | $29.44 | 17,300 | — | — |
| 2006-06-02 | $29.02 | $30.85 | 21,700 | — | — |
| 2006-06-01 | $28.92 | $30.74 | 13,000 | — | — |
| 2006-05-31 | $27.87 | $29.62 | 22,300 | — | — |
| 2006-05-30 | $28.29 | $30.07 | 9,600 | — | — |
| 2006-05-26 | $29.13 | $30.96 | 8,400 | — | — |
| 2006-05-25 | $29.16 | $31.00 | 25,400 | — | — |
| 2006-05-24 | $28.64 | $30.44 | 21,600 | — | — |
| 2006-05-23 | $27.89 | $29.65 | 13,100 | — | — |
| 2006-05-22 | $28.40 | $30.19 | 7,200 | — | — |
| 2006-05-19 | $28.06 | $29.83 | 28,600 | — | — |
| 2006-05-18 | $28.00 | $29.76 | 25,600 | — | — |
| 2006-05-17 | $27.94 | $29.70 | 25,600 | — | — |
| 2006-05-16 | $28.30 | $30.08 | 35,000 | — | — |
| 2006-05-15 | $28.00 | $29.76 | 35,800 | — | — |
| 2006-05-12 | $27.82 | $29.57 | 31,700 | — | — |
| 2006-05-11 | $28.58 | $30.38 | 14,500 | — | — |
| 2006-05-10 | $29.68 | $31.39 | 106,800 | — | — |
| 2006-05-09 | $30.19 | $31.93 | 65,700 | — | — |
| 2006-05-08 | $30.04 | $31.77 | 45,700 | — | — |
| 2006-05-05 | $29.90 | $31.62 | 9,000 | — | — |
| 2006-05-04 | $29.25 | $30.93 | 12,100 | — | — |
| 2006-05-03 | $28.86 | $30.52 | 3,500 | — | — |
| 2006-05-02 | $29.10 | $30.78 | 16,200 | — | — |
| 2006-05-01 | $28.66 | $30.31 | 14,900 | — | — |
| 2006-04-28 | $28.75 | $30.41 | 20,900 | — | — |
| 2006-04-27 | $28.82 | $30.48 | 20,100 | — | — |
| 2006-04-26 | $29.07 | $30.74 | 19,500 | — | — |
| 2006-04-25 | $29.18 | $30.86 | 29,100 | — | — |
| 2006-04-24 | $29.41 | $31.10 | 46,100 | — | — |
| 2006-04-21 | $29.48 | $31.18 | 40,700 | — | — |
| 2006-04-20 | $31.20 | $33.00 | 39,000 | — | — |
| 2006-04-19 | $32.30 | $34.16 | 36,600 | — | — |
| 2006-04-18 | $31.70 | $33.53 | 14,700 | — | — |
| 2006-04-17 | $31.50 | $33.31 | 14,700 | — | — |
| 2006-04-13 | $31.85 | $33.68 | 7,600 | — | — |
| 2006-04-12 | $31.90 | $33.74 | 9,800 | — | — |
| 2006-04-11 | $32.50 | $34.37 | 27,600 | — | — |
| 2006-04-10 | $32.79 | $34.68 | 12,900 | — | — |
| 2006-04-07 | $32.75 | $34.64 | 12,200 | — | — |
| 2006-04-06 | $32.80 | $34.69 | 33,100 | — | — |
| 2006-04-05 | $32.78 | $34.67 | 28,400 | — | — |
| 2006-04-04 | $32.21 | $34.06 | 5,200 | — | — |
| 2006-04-03 | $32.80 | $34.69 | 21,200 | — | — |
| 2006-03-31 | $32.60 | $34.48 | 38,400 | — | — |
| 2006-03-30 | $31.30 | $33.10 | 4,300 | — | — |
| 2006-03-29 | $31.39 | $33.20 | 4,400 | — | — |
| 2006-03-28 | $30.71 | $32.48 | 17,300 | — | — |
| 2006-03-27 | $30.71 | $32.48 | 14,100 | — | — |
| 2006-03-24 | $30.59 | $32.35 | 13,100 | — | — |
| 2006-03-23 | $30.12 | $31.85 | 8,700 | — | — |
| 2006-03-22 | $29.91 | $31.63 | 14,200 | — | — |
| 2006-03-21 | $29.62 | $31.33 | 18,200 | — | — |
| 2006-03-20 | $29.92 | $31.64 | 11,200 | — | — |
| 2006-03-17 | $30.14 | $31.88 | 59,800 | — | — |
| 2006-03-16 | $29.89 | $31.61 | 10,400 | — | — |
| 2006-03-15 | $30.00 | $31.73 | 26,700 | — | — |
| 2006-03-14 | $29.42 | $31.11 | 16,500 | — | — |
| 2006-03-13 | $29.22 | $30.90 | 7,300 | — | — |
| 2006-03-10 | $28.91 | $30.57 | 3,800 | — | — |
| 2006-03-09 | $28.48 | $30.12 | 36,000 | — | — |
| 2006-03-08 | $29.05 | $30.72 | 27,400 | — | — |
| 2006-03-07 | $29.84 | $31.56 | 4,300 | — | — |
| 2006-03-06 | $29.91 | $31.63 | 13,100 | — | — |
| 2006-03-03 | $30.38 | $32.13 | 13,600 | — | — |
| 2006-03-02 | $30.50 | $32.26 | 11,200 | — | — |
| 2006-03-01 | $30.31 | $32.05 | 9,600 | — | — |
| 2006-02-28 | $29.80 | $31.52 | 6,800 | — | — |
| 2006-02-27 | $30.00 | $31.73 | 28,700 | — | — |
| 2006-02-24 | $29.32 | $31.01 | 60,900 | — | — |
| 2006-02-23 | $29.41 | $31.10 | 5,900 | — | — |
| 2006-02-22 | $29.90 | $31.62 | 61,600 | — | — |
| 2006-02-21 | $29.60 | $31.30 | 23,100 | — | — |
| 2006-02-17 | $29.26 | $30.94 | 11,200 | — | — |
| 2006-02-16 | $29.50 | $31.20 | 6,900 | — | — |
| 2006-02-15 | $29.31 | $31.00 | 5,600 | — | — |
| 2006-02-14 | $29.11 | $30.63 | 10,800 | — | — |
| 2006-02-13 | $28.75 | $30.25 | 10,600 | — | — |
| 2006-02-10 | $28.73 | $30.23 | 3,800 | — | — |
| 2006-02-09 | $28.51 | $30.00 | 10,100 | — | — |
| 2006-02-08 | $27.72 | $29.16 | 19,700 | — | — |
| 2006-02-07 | $27.68 | $29.12 | 11,900 | — | — |
| 2006-02-06 | $28.33 | $29.81 | 13,800 | — | — |
| 2006-02-03 | $27.68 | $29.12 | 21,500 | — | — |
| 2006-02-02 | $27.91 | $29.36 | 18,300 | — | — |
| 2006-02-01 | $28.10 | $29.56 | 14,900 | — | — |
| 2006-01-31 | $28.87 | $30.37 | 15,800 | — | — |
| 2006-01-30 | $29.72 | $31.27 | 1,600 | — | — |
| 2006-01-27 | $30.07 | $31.64 | 28,400 | — | — |
| 2006-01-26 | $29.80 | $31.35 | 11,100 | — | — |
| 2006-01-25 | $29.80 | $31.35 | 3,900 | — | — |
| 2006-01-24 | $29.80 | $31.35 | 9,800 | — | — |
| 2006-01-23 | $29.99 | $31.55 | 14,200 | — | — |
| 2006-01-20 | $29.46 | $31.00 | 13,600 | — | — |
| 2006-01-19 | $29.14 | $30.66 | 1,000 | — | — |
| 2006-01-18 | $29.08 | $30.60 | 9,100 | — | — |
| 2006-01-17 | $29.17 | $30.69 | 13,300 | — | — |
| 2006-01-13 | $28.91 | $30.42 | 60,200 | — | — |
| 2006-01-12 | $28.14 | $29.61 | 2,800 | — | — |
| 2006-01-11 | $28.36 | $29.84 | 11,600 | — | — |
| 2006-01-10 | $28.09 | $29.55 | 15,200 | — | — |
| 2006-01-09 | $28.22 | $29.69 | 6,900 | — | — |
| 2006-01-06 | $27.35 | $28.78 | 23,000 | — | — |
| 2006-01-05 | $27.39 | $28.82 | 4,000 | — | — |
| 2006-01-04 | $27.20 | $28.62 | 21,100 | — | — |
| 2006-01-03 | $26.51 | $27.89 | 37,500 | — | — |