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
- 2004-06-22 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 | $34.75 | $35.22 | 67,872 | — | — |
| 2006-12-28 | $35.05 | $35.53 | 83,409 | — | — |
| 2006-12-27 | $35.37 | $35.85 | 100,699 | — | — |
| 2006-12-26 | $35.34 | $35.82 | 71,611 | — | — |
| 2006-12-22 | $34.88 | $35.35 | 44,625 | — | — |
| 2006-12-21 | $34.72 | $35.19 | 100,816 | — | — |
| 2006-12-20 | $35.16 | $35.63 | 90,769 | — | — |
| 2006-12-19 | $34.42 | $34.88 | 88,783 | — | — |
| 2006-12-18 | $34.21 | $34.67 | 69,041 | — | — |
| 2006-12-15 | $34.60 | $35.07 | 208,290 | — | — |
| 2006-12-14 | $34.99 | $35.46 | 130,605 | — | — |
| 2006-12-13 | $34.54 | $35.01 | 253,499 | — | — |
| 2006-12-12 | $34.27 | $34.70 | 178,501 | — | — |
| 2006-12-11 | $34.31 | $34.74 | 131,189 | — | — |
| 2006-12-08 | $34.24 | $34.67 | 94,624 | — | — |
| 2006-12-07 | $34.36 | $34.79 | 110,745 | — | — |
| 2006-12-06 | $34.22 | $34.65 | 154,553 | — | — |
| 2006-12-05 | $34.42 | $34.85 | 108,993 | — | — |
| 2006-12-04 | $34.42 | $34.85 | 210,393 | — | — |
| 2006-12-01 | $33.74 | $34.17 | 191,585 | — | — |
| 2006-11-30 | $33.65 | $34.07 | 244,855 | — | — |
| 2006-11-29 | $33.58 | $34.00 | 228,266 | — | — |
| 2006-11-28 | $33.17 | $33.58 | 159,459 | — | — |
| 2006-11-27 | $32.64 | $33.05 | 157,824 | — | — |
| 2006-11-24 | $33.04 | $33.45 | 34,345 | — | — |
| 2006-11-22 | $33.02 | $33.43 | 120,909 | — | — |
| 2006-11-21 | $32.67 | $33.07 | 250,228 | — | — |
| 2006-11-20 | $31.97 | $32.37 | 118,222 | — | — |
| 2006-11-17 | $31.93 | $32.33 | 120,792 | — | — |
| 2006-11-16 | $32.47 | $32.87 | 141,352 | — | — |
| 2006-11-15 | $32.31 | $32.72 | 265,298 | — | — |
| 2006-11-14 | $31.67 | $32.07 | 293,218 | — | — |
| 2006-11-13 | $30.89 | $31.27 | 293,802 | — | — |
| 2006-11-10 | $30.83 | $31.21 | 397,422 | — | — |
| 2006-11-09 | $30.73 | $31.11 | 215,883 | — | — |
| 2006-11-08 | $30.73 | $31.11 | 262,611 | — | — |
| 2006-11-07 | $30.82 | $31.20 | 251,747 | — | — |
| 2006-11-06 | $30.74 | $31.12 | 247,191 | — | — |
| 2006-11-03 | $30.48 | $30.86 | 190,767 | — | — |
| 2006-11-02 | $30.50 | $30.88 | 243,453 | — | — |
| 2006-11-01 | $31.32 | $31.71 | 192,987 | — | — |
| 2006-10-31 | $31.63 | $32.02 | 223,126 | — | — |
| 2006-10-30 | $31.67 | $32.07 | 236,444 | — | — |
| 2006-10-27 | $31.44 | $31.83 | 223,593 | — | — |
| 2006-10-26 | $32.19 | $32.59 | 164,366 | — | — |
| 2006-10-25 | $31.97 | $32.37 | 148,011 | — | — |
| 2006-10-24 | $31.92 | $32.32 | 161,445 | — | — |
| 2006-10-23 | $31.65 | $32.04 | 171,141 | — | — |
| 2006-10-20 | $31.96 | $32.36 | 160,978 | — | — |
| 2006-10-19 | $31.67 | $32.07 | 200,463 | — | — |
| 2006-10-18 | $31.64 | $32.03 | 238,196 | — | — |
| 2006-10-17 | $31.58 | $31.97 | 312,727 | — | — |
| 2006-10-16 | $31.45 | $31.84 | 135,978 | — | — |
| 2006-10-13 | $31.32 | $31.71 | 254,784 | — | — |
| 2006-10-12 | $30.47 | $30.85 | 312,727 | — | — |
| 2006-10-11 | $30.38 | $30.76 | 280,251 | — | — |
| 2006-10-10 | $30.71 | $31.09 | 245,205 | — | — |
| 2006-10-09 | $30.77 | $31.16 | 224,178 | — | — |
| 2006-10-06 | $30.91 | $31.30 | 235,159 | — | — |
| 2006-10-05 | $30.86 | $31.24 | 337,610 | — | — |
| 2006-10-04 | $30.75 | $31.13 | 193,688 | — | — |
| 2006-10-03 | $30.53 | $30.92 | 419,734 | — | — |
| 2006-10-02 | $30.29 | $30.66 | 163,665 | — | — |
| 2006-09-29 | $30.31 | $30.69 | 146,960 | — | — |
| 2006-09-28 | $30.85 | $31.24 | 164,132 | — | — |
| 2006-09-27 | $30.59 | $30.97 | 142,871 | — | — |
| 2006-09-26 | $30.70 | $31.08 | 154,787 | — | — |
| 2006-09-25 | $30.14 | $30.52 | 123,011 | — | — |
| 2006-09-22 | $30.31 | $30.69 | 113,315 | — | — |
| 2006-09-21 | $30.44 | $30.82 | 114,133 | — | — |
| 2006-09-20 | $30.58 | $30.96 | 194,272 | — | — |
| 2006-09-19 | $30.59 | $30.98 | 179,669 | — | — |
| 2006-09-18 | $30.52 | $30.90 | 108,409 | — | — |
| 2006-09-15 | $30.11 | $30.48 | 237,612 | — | — |
| 2006-09-14 | $30.41 | $30.79 | 71,377 | — | — |
| 2006-09-13 | $30.53 | $30.92 | 232,939 | — | — |
| 2006-09-12 | $30.22 | $30.59 | 163,081 | — | — |
| 2006-09-11 | $30.17 | $30.55 | 49,298 | — | — |
| 2006-09-08 | $30.01 | $30.39 | 58,760 | — | — |
| 2006-09-07 | $30.29 | $30.67 | 76,751 | — | — |
| 2006-09-06 | $30.19 | $30.57 | 47,663 | — | — |
| 2006-09-05 | $30.83 | $31.18 | 74,298 | — | — |
| 2006-09-01 | $30.58 | $30.92 | 86,914 | — | — |
| 2006-08-31 | $30.33 | $30.67 | 131,423 | — | — |
| 2006-08-30 | $30.33 | $30.67 | 93,456 | — | — |
| 2006-08-29 | $29.89 | $30.23 | 164,366 | — | — |
| 2006-08-28 | $29.53 | $29.87 | 128,502 | — | — |
| 2006-08-25 | $29.52 | $29.86 | 89,951 | — | — |
| 2006-08-24 | $29.19 | $29.52 | 90,185 | — | — |
| 2006-08-23 | $29.34 | $29.67 | 80,956 | — | — |
| 2006-08-22 | $29.69 | $30.02 | 69,041 | — | — |
| 2006-08-21 | $29.15 | $29.48 | 55,022 | — | — |
| 2006-08-18 | $29.42 | $29.76 | 71,844 | — | — |
| 2006-08-17 | $29.35 | $29.69 | 44,976 | — | — |
| 2006-08-16 | $29.19 | $29.52 | 64,017 | — | — |
| 2006-08-15 | $28.99 | $29.32 | 88,082 | — | — |
| 2006-08-14 | $28.48 | $28.80 | 84,461 | — | — |
| 2006-08-11 | $27.91 | $28.22 | 114,600 | — | — |
| 2006-08-10 | $28.06 | $28.38 | 139,016 | — | — |
| 2006-08-09 | $27.47 | $27.78 | 144,740 | — | — |
| 2006-08-08 | $27.75 | $28.07 | 66,704 | — | — |
| 2006-08-07 | $28.09 | $28.41 | 80,723 | — | — |
| 2006-08-04 | $28.61 | $28.93 | 166,235 | — | — |
| 2006-08-03 | $29.26 | $29.59 | 173,127 | — | — |
| 2006-08-02 | $28.15 | $28.47 | 132,007 | — | — |
| 2006-08-01 | $27.63 | $27.95 | 111,914 | — | — |
| 2006-07-31 | $27.80 | $28.12 | 164,716 | — | — |
| 2006-07-28 | $27.39 | $27.70 | 416,697 | — | — |
| 2006-07-27 | $26.20 | $26.50 | 74,414 | — | — |
| 2006-07-26 | $26.48 | $26.78 | 72,662 | — | — |
| 2006-07-25 | $26.55 | $26.86 | 80,723 | — | — |
| 2006-07-24 | $26.38 | $26.68 | 50,466 | — | — |
| 2006-07-21 | $25.37 | $25.66 | 63,200 | — | — |
| 2006-07-20 | $25.87 | $26.16 | 143,221 | — | — |
| 2006-07-19 | $26.61 | $26.92 | 69,508 | — | — |
| 2006-07-18 | $25.50 | $25.79 | 89,601 | — | — |
| 2006-07-17 | $24.53 | $24.81 | 63,784 | — | — |
| 2006-07-14 | $24.70 | $24.99 | 62,849 | — | — |
| 2006-07-13 | $25.06 | $25.34 | 64,485 | — | — |
| 2006-07-12 | $25.56 | $25.85 | 73,013 | — | — |
| 2006-07-11 | $25.77 | $26.06 | 77,802 | — | — |
| 2006-07-10 | $25.65 | $25.94 | 85,863 | — | — |
| 2006-07-07 | $25.68 | $25.97 | 54,789 | — | — |
| 2006-07-06 | $25.80 | $26.09 | 75,933 | — | — |
| 2006-07-05 | $25.97 | $26.27 | 77,568 | — | — |
| 2006-07-03 | $26.63 | $26.93 | 32,126 | — | — |
| 2006-06-30 | $26.79 | $27.10 | 86,096 | — | — |
| 2006-06-29 | $26.68 | $26.99 | 117,521 | — | — |
| 2006-06-28 | $25.24 | $25.53 | 62,616 | — | — |
| 2006-06-27 | $25.12 | $25.41 | 99,998 | — | — |
| 2006-06-26 | $26.13 | $26.43 | 127,334 | — | — |
| 2006-06-23 | $25.47 | $25.76 | 82,942 | — | — |
| 2006-06-22 | $25.52 | $25.81 | 125,815 | — | — |
| 2006-06-21 | $25.75 | $26.04 | 37,032 | — | — |
| 2006-06-20 | $25.11 | $25.39 | 48,831 | — | — |
| 2006-06-19 | $25.20 | $25.49 | 87,265 | — | — |
| 2006-06-16 | $25.65 | $25.94 | 348,825 | — | — |
| 2006-06-15 | $26.14 | $26.44 | 60,746 | — | — |
| 2006-06-14 | $25.68 | $25.97 | 71,611 | — | — |
| 2006-06-13 | $25.51 | $25.80 | 116,119 | — | — |
| 2006-06-12 | $25.68 | $25.97 | 66,471 | — | — |
| 2006-06-09 | $26.30 | $26.60 | 59,228 | — | — |
| 2006-06-08 | $26.64 | $26.94 | 141,703 | — | — |
| 2006-06-07 | $26.81 | $27.11 | 115,885 | — | — |
| 2006-06-06 | $26.42 | $26.68 | 116,119 | — | — |
| 2006-06-05 | $26.34 | $26.60 | 160,160 | — | — |
| 2006-06-02 | $27.04 | $27.31 | 174,179 | — | — |
| 2006-06-01 | $27.14 | $27.42 | 173,828 | — | — |
| 2006-05-31 | $26.27 | $26.54 | 192,403 | — | — |
| 2006-05-30 | $25.97 | $26.23 | 227,449 | — | — |
| 2006-05-26 | $27.14 | $27.41 | 92,054 | — | — |
| 2006-05-25 | $27.39 | $27.67 | 100,232 | — | — |
| 2006-05-24 | $26.97 | $27.24 | 179,669 | — | — |
| 2006-05-23 | $26.43 | $26.70 | 126,633 | — | — |
| 2006-05-22 | $26.72 | $26.99 | 200,346 | — | — |
| 2006-05-19 | $26.78 | $27.05 | 207,356 | — | — |
| 2006-05-18 | $26.68 | $26.95 | 249,761 | — | — |
| 2006-05-17 | $26.93 | $27.20 | 90,302 | — | — |
| 2006-05-16 | $26.90 | $27.17 | 87,732 | — | — |
| 2006-05-15 | $27.02 | $27.29 | 112,614 | — | — |
| 2006-05-12 | $26.79 | $27.06 | 126,516 | — | — |
| 2006-05-11 | $27.02 | $27.29 | 93,690 | — | — |
| 2006-05-10 | $27.55 | $27.82 | 61,331 | — | — |
| 2006-05-09 | $28.14 | $28.42 | 53,971 | — | — |
| 2006-05-08 | $28.25 | $28.53 | 62,265 | — | — |
| 2006-05-05 | $28.08 | $28.36 | 69,157 | — | — |
| 2006-05-04 | $27.70 | $27.98 | 80,606 | — | — |
| 2006-05-03 | $26.92 | $27.19 | 164,483 | — | — |
| 2006-05-02 | $26.88 | $27.15 | 226,280 | — | — |
| 2006-05-01 | $27.22 | $27.49 | 128,268 | — | — |
| 2006-04-28 | $28.14 | $28.42 | 133,292 | — | — |
| 2006-04-27 | $27.76 | $28.04 | 77,568 | — | — |
| 2006-04-26 | $27.75 | $28.03 | 69,858 | — | — |
| 2006-04-25 | $27.41 | $27.68 | 94,507 | — | — |
| 2006-04-24 | $27.53 | $27.81 | 65,770 | — | — |
| 2006-04-21 | $28.00 | $28.28 | 71,727 | — | — |
| 2006-04-20 | $28.27 | $28.55 | 74,882 | — | — |
| 2006-04-19 | $28.38 | $28.66 | 57,008 | — | — |
| 2006-04-18 | $28.21 | $28.50 | 89,250 | — | — |
| 2006-04-17 | $27.82 | $28.10 | 40,186 | — | — |
| 2006-04-13 | $27.86 | $28.14 | 43,924 | — | — |
| 2006-04-12 | $27.68 | $27.96 | 100,816 | — | — |
| 2006-04-11 | $27.66 | $27.94 | 54,438 | — | — |
| 2006-04-10 | $28.15 | $28.44 | 60,980 | — | — |
| 2006-04-07 | $28.30 | $28.58 | 62,499 | — | — |
| 2006-04-06 | $29.27 | $29.56 | 67,055 | — | — |
| 2006-04-05 | $29.60 | $29.90 | 52,335 | — | — |
| 2006-04-04 | $29.40 | $29.70 | 134,810 | — | — |
| 2006-04-03 | $28.47 | $28.76 | 90,419 | — | — |
| 2006-03-31 | $29.34 | $29.64 | 76,050 | — | — |
| 2006-03-30 | $29.23 | $29.53 | 64,718 | — | — |
| 2006-03-29 | $29.10 | $29.40 | 54,672 | — | — |
| 2006-03-28 | $28.68 | $28.96 | 62,265 | — | — |
| 2006-03-27 | $28.68 | $28.96 | 55,373 | — | — |
| 2006-03-24 | $28.95 | $29.24 | 34,696 | — | — |
| 2006-03-23 | $28.69 | $28.98 | 62,966 | — | — |
| 2006-03-22 | $28.49 | $28.77 | 76,634 | — | — |
| 2006-03-21 | $27.83 | $28.11 | 71,494 | — | — |
| 2006-03-20 | $28.45 | $28.70 | 69,508 | — | — |
| 2006-03-17 | $28.76 | $29.02 | 202,332 | — | — |
| 2006-03-16 | $28.55 | $28.80 | 50,583 | — | — |
| 2006-03-15 | $28.51 | $28.77 | 61,915 | — | — |
| 2006-03-14 | $28.50 | $28.75 | 69,274 | — | — |
| 2006-03-13 | $28.03 | $28.28 | 101,750 | — | — |
| 2006-03-10 | $27.86 | $28.11 | 83,409 | — | — |
| 2006-03-09 | $27.17 | $27.41 | 93,456 | — | — |
| 2006-03-08 | $27.30 | $27.54 | 106,657 | — | — |
| 2006-03-07 | $27.24 | $27.48 | 91,821 | — | — |
| 2006-03-06 | $27.25 | $27.49 | 94,858 | — | — |
| 2006-03-03 | $27.47 | $27.71 | 89,484 | — | — |
| 2006-03-02 | $27.32 | $27.56 | 109,694 | — | — |
| 2006-03-01 | $27.75 | $28.00 | 134,577 | — | — |
| 2006-02-28 | $27.40 | $27.64 | 148,478 | — | — |
| 2006-02-27 | $27.39 | $27.63 | 86,680 | — | — |
| 2006-02-24 | $27.38 | $27.62 | 178,034 | — | — |
| 2006-02-23 | $26.86 | $27.10 | 105,722 | — | — |
| 2006-02-22 | $27.38 | $27.62 | 114,834 | — | — |
| 2006-02-21 | $27.16 | $27.40 | 96,610 | — | — |
| 2006-02-17 | $27.33 | $27.57 | 66,938 | — | — |
| 2006-02-16 | $27.38 | $27.63 | 106,189 | — | — |
| 2006-02-15 | $27.28 | $27.52 | 94,975 | — | — |
| 2006-02-14 | $27.12 | $27.36 | 111,446 | — | — |
| 2006-02-13 | $26.67 | $26.91 | 80,489 | — | — |
| 2006-02-10 | $26.86 | $27.10 | 82,592 | — | — |
| 2006-02-09 | $26.74 | $26.98 | 78,036 | — | — |
| 2006-02-08 | $26.70 | $26.93 | 142,404 | — | — |
| 2006-02-07 | $26.23 | $26.46 | 111,914 | — | — |
| 2006-02-06 | $26.36 | $26.59 | 111,680 | — | — |
| 2006-02-03 | $26.11 | $26.34 | 335,040 | — | — |
| 2006-02-02 | $25.00 | $25.22 | 149,530 | — | — |
| 2006-02-01 | $25.06 | $25.29 | 76,517 | — | — |
| 2006-01-31 | $24.37 | $24.59 | 116,002 | — | — |
| 2006-01-30 | $24.12 | $24.34 | 54,555 | — | — |
| 2006-01-27 | $24.18 | $24.40 | 94,507 | — | — |
| 2006-01-26 | $24.17 | $24.39 | 77,335 | — | — |
| 2006-01-25 | $24.41 | $24.63 | 63,433 | — | — |
| 2006-01-24 | $24.74 | $24.96 | 48,247 | — | — |
| 2006-01-23 | $24.62 | $24.84 | 103,619 | — | — |
| 2006-01-20 | $24.80 | $25.02 | 52,219 | — | — |
| 2006-01-19 | $25.12 | $25.35 | 52,569 | — | — |
| 2006-01-18 | $25.00 | $25.22 | 72,779 | — | — |
| 2006-01-17 | $25.03 | $25.25 | 88,783 | — | — |
| 2006-01-13 | $24.97 | $25.19 | 65,302 | — | — |
| 2006-01-12 | $24.97 | $25.19 | 100,816 | — | — |
| 2006-01-11 | $25.04 | $25.26 | 60,630 | — | — |
| 2006-01-10 | $25.17 | $25.39 | 82,825 | — | — |
| 2006-01-09 | $25.24 | $25.46 | 64,718 | — | — |
| 2006-01-06 | $25.13 | $25.35 | 64,134 | — | — |
| 2006-01-05 | $24.91 | $25.13 | 82,942 | — | — |
| 2006-01-04 | $25.14 | $25.36 | 92,638 | — | — |
| 2006-01-03 | $25.54 | $25.76 | 82,592 | — | — |