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
- 2000-12-15 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 | $31.84 | $31.84 | 287,300 | — | — |
| 2006-12-28 | $32.31 | $32.31 | 442,700 | — | — |
| 2006-12-27 | $32.30 | $32.30 | 428,900 | — | — |
| 2006-12-26 | $31.94 | $31.94 | 627,600 | — | — |
| 2006-12-22 | $31.66 | $31.66 | 1,601,100 | — | — |
| 2006-12-21 | $28.61 | $28.61 | 802,000 | — | — |
| 2006-12-20 | $28.31 | $28.31 | 521,000 | — | — |
| 2006-12-19 | $27.66 | $27.66 | 432,900 | — | — |
| 2006-12-18 | $27.68 | $27.68 | 276,400 | — | — |
| 2006-12-15 | $27.91 | $27.91 | 384,400 | — | — |
| 2006-12-14 | $28.01 | $28.01 | 299,900 | — | — |
| 2006-12-13 | $27.59 | $27.59 | 214,700 | — | — |
| 2006-12-12 | $27.42 | $27.42 | 138,100 | — | — |
| 2006-12-11 | $27.76 | $27.76 | 184,200 | — | — |
| 2006-12-08 | $27.64 | $27.64 | 239,500 | — | — |
| 2006-12-07 | $27.60 | $27.60 | 406,200 | — | — |
| 2006-12-06 | $27.75 | $27.75 | 296,200 | — | — |
| 2006-12-05 | $28.10 | $28.10 | 440,200 | — | — |
| 2006-12-04 | $28.41 | $28.41 | 404,400 | — | — |
| 2006-12-01 | $28.28 | $28.28 | 487,200 | — | — |
| 2006-11-30 | $29.03 | $29.03 | 342,400 | — | — |
| 2006-11-29 | $29.38 | $29.38 | 153,400 | — | — |
| 2006-11-28 | $28.96 | $28.96 | 186,800 | — | — |
| 2006-11-27 | $28.80 | $28.80 | 278,900 | — | — |
| 2006-11-24 | $29.60 | $29.60 | 77,700 | — | — |
| 2006-11-22 | $29.79 | $29.79 | 106,500 | — | — |
| 2006-11-21 | $29.67 | $29.67 | 134,000 | — | — |
| 2006-11-20 | $29.40 | $29.40 | 143,300 | — | — |
| 2006-11-17 | $29.75 | $29.75 | 88,800 | — | — |
| 2006-11-16 | $29.66 | $29.66 | 186,100 | — | — |
| 2006-11-15 | $30.18 | $30.18 | 169,100 | — | — |
| 2006-11-14 | $29.92 | $29.92 | 173,200 | — | — |
| 2006-11-13 | $29.11 | $29.11 | 271,800 | — | — |
| 2006-11-10 | $28.89 | $28.89 | 185,800 | — | — |
| 2006-11-09 | $28.74 | $28.74 | 171,000 | — | — |
| 2006-11-08 | $29.22 | $29.22 | 382,700 | — | — |
| 2006-11-07 | $29.15 | $29.15 | 364,700 | — | — |
| 2006-11-06 | $28.73 | $28.73 | 331,900 | — | — |
| 2006-11-03 | $28.01 | $28.01 | 287,000 | — | — |
| 2006-11-02 | $27.90 | $27.90 | 447,300 | — | — |
| 2006-11-01 | $28.00 | $28.00 | 449,000 | — | — |
| 2006-10-31 | $28.94 | $28.94 | 453,400 | — | — |
| 2006-10-30 | $29.35 | $29.35 | 441,100 | — | — |
| 2006-10-27 | $29.73 | $29.73 | 454,200 | — | — |
| 2006-10-26 | $29.79 | $29.79 | 307,300 | — | — |
| 2006-10-25 | $29.67 | $29.67 | 419,800 | — | — |
| 2006-10-24 | $29.30 | $29.30 | 332,800 | — | — |
| 2006-10-23 | $28.98 | $28.98 | 363,900 | — | — |
| 2006-10-20 | $28.45 | $28.45 | 429,600 | — | — |
| 2006-10-19 | $28.67 | $28.67 | 373,400 | — | — |
| 2006-10-18 | $29.00 | $29.00 | 443,600 | — | — |
| 2006-10-17 | $29.67 | $29.67 | 406,500 | — | — |
| 2006-10-16 | $29.59 | $29.59 | 467,700 | — | — |
| 2006-10-13 | $28.99 | $28.99 | 419,300 | — | — |
| 2006-10-12 | $29.00 | $29.00 | 489,800 | — | — |
| 2006-10-11 | $28.57 | $28.57 | 424,600 | — | — |
| 2006-10-10 | $28.82 | $28.82 | 405,300 | — | — |
| 2006-10-09 | $28.47 | $28.47 | 168,600 | — | — |
| 2006-10-06 | $28.55 | $28.55 | 237,200 | — | — |
| 2006-10-05 | $28.60 | $28.60 | 319,000 | — | — |
| 2006-10-04 | $28.22 | $28.22 | 417,100 | — | — |
| 2006-10-03 | $27.53 | $27.53 | 574,800 | — | — |
| 2006-10-02 | $27.17 | $27.17 | 742,900 | — | — |
| 2006-09-29 | $26.79 | $26.79 | 1,046,700 | — | — |
| 2006-09-28 | $27.02 | $27.02 | 4,440,000 | — | — |
| 2006-09-27 | $23.75 | $23.75 | 1,477,500 | — | — |
| 2006-09-26 | $24.27 | $24.27 | 937,500 | — | — |
| 2006-09-25 | $24.06 | $24.06 | 250,600 | — | — |
| 2006-09-22 | $23.57 | $23.57 | 298,500 | — | — |
| 2006-09-21 | $24.33 | $24.33 | 308,600 | — | — |
| 2006-09-20 | $24.61 | $24.61 | 304,700 | — | — |
| 2006-09-19 | $24.49 | $24.49 | 276,900 | — | — |
| 2006-09-18 | $24.59 | $24.59 | 166,300 | — | — |
| 2006-09-15 | $24.77 | $24.77 | 409,700 | — | — |
| 2006-09-14 | $24.85 | $24.85 | 173,100 | — | — |
| 2006-09-13 | $25.05 | $25.05 | 187,300 | — | — |
| 2006-09-12 | $24.79 | $24.79 | 323,200 | — | — |
| 2006-09-11 | $24.11 | $24.11 | 225,800 | — | — |
| 2006-09-08 | $24.23 | $24.23 | 197,300 | — | — |
| 2006-09-07 | $24.23 | $24.23 | 240,200 | — | — |
| 2006-09-06 | $24.35 | $24.35 | 306,100 | — | — |
| 2006-09-05 | $24.97 | $24.97 | 330,300 | — | — |
| 2006-09-01 | $24.61 | $24.61 | 209,000 | — | — |
| 2006-08-31 | $24.40 | $24.40 | 478,100 | — | — |
| 2006-08-30 | $24.19 | $24.19 | 430,500 | — | — |
| 2006-08-29 | $23.89 | $23.89 | 271,000 | — | — |
| 2006-08-28 | $23.62 | $23.62 | 385,300 | — | — |
| 2006-08-25 | $23.40 | $23.40 | 146,700 | — | — |
| 2006-08-24 | $23.29 | $23.29 | 190,400 | — | — |
| 2006-08-23 | $23.30 | $23.30 | 288,900 | — | — |
| 2006-08-22 | $23.33 | $23.33 | 274,000 | — | — |
| 2006-08-21 | $23.32 | $23.32 | 153,400 | — | — |
| 2006-08-18 | $23.59 | $23.59 | 200,700 | — | — |
| 2006-08-17 | $23.47 | $23.47 | 307,900 | — | — |
| 2006-08-16 | $23.09 | $23.09 | 457,900 | — | — |
| 2006-08-15 | $23.01 | $23.01 | 598,300 | — | — |
| 2006-08-14 | $22.53 | $22.53 | 374,300 | — | — |
| 2006-08-11 | $22.43 | $22.43 | 230,700 | — | — |
| 2006-08-10 | $22.63 | $22.63 | 728,000 | — | — |
| 2006-08-09 | $22.88 | $22.88 | 304,800 | — | — |
| 2006-08-08 | $23.18 | $23.18 | 427,100 | — | — |
| 2006-08-07 | $23.15 | $23.15 | 260,400 | — | — |
| 2006-08-04 | $23.58 | $23.58 | 281,400 | — | — |
| 2006-08-03 | $24.00 | $24.00 | 276,600 | — | — |
| 2006-08-02 | $23.46 | $23.46 | 455,300 | — | — |
| 2006-08-01 | $22.93 | $22.93 | 722,400 | — | — |
| 2006-07-31 | $23.67 | $23.67 | 565,800 | — | — |
| 2006-07-28 | $23.72 | $23.72 | 315,200 | — | — |
| 2006-07-27 | $23.24 | $23.24 | 272,100 | — | — |
| 2006-07-26 | $23.41 | $23.41 | 447,400 | — | — |
| 2006-07-25 | $23.85 | $23.85 | 430,700 | — | — |
| 2006-07-24 | $23.98 | $23.98 | 398,900 | — | — |
| 2006-07-21 | $23.14 | $23.14 | 320,900 | — | — |
| 2006-07-20 | $23.69 | $23.69 | 400,000 | — | — |
| 2006-07-19 | $24.18 | $24.18 | 679,900 | — | — |
| 2006-07-18 | $23.12 | $23.12 | 802,700 | — | — |
| 2006-07-17 | $23.36 | $23.36 | 466,100 | — | — |
| 2006-07-14 | $23.27 | $23.27 | 572,000 | — | — |
| 2006-07-13 | $23.39 | $23.39 | 1,362,200 | — | — |
| 2006-07-12 | $24.36 | $24.36 | 779,200 | — | — |
| 2006-07-11 | $24.31 | $24.31 | 802,600 | — | — |
| 2006-07-10 | $24.97 | $24.97 | 524,600 | — | — |
| 2006-07-07 | $24.65 | $24.65 | 200,500 | — | — |
| 2006-07-06 | $24.78 | $24.78 | 219,700 | — | — |
| 2006-07-05 | $24.77 | $24.77 | 264,600 | — | — |
| 2006-07-03 | $24.90 | $24.90 | 182,400 | — | — |
| 2006-06-30 | $25.02 | $25.02 | 424,200 | — | — |
| 2006-06-29 | $25.26 | $25.26 | 340,400 | — | — |
| 2006-06-28 | $24.90 | $24.90 | 331,500 | — | — |
| 2006-06-27 | $24.59 | $24.59 | 167,700 | — | — |
| 2006-06-26 | $24.95 | $24.95 | 234,800 | — | — |
| 2006-06-23 | $24.56 | $24.56 | 187,900 | — | — |
| 2006-06-22 | $24.55 | $24.55 | 206,800 | — | — |
| 2006-06-21 | $24.90 | $24.90 | 268,700 | — | — |
| 2006-06-20 | $24.59 | $24.59 | 373,400 | — | — |
| 2006-06-19 | $24.26 | $24.26 | 365,000 | — | — |
| 2006-06-16 | $24.21 | $24.21 | 769,000 | — | — |
| 2006-06-15 | $24.74 | $24.74 | 302,200 | — | — |
| 2006-06-14 | $23.69 | $23.69 | 422,100 | — | — |
| 2006-06-13 | $23.57 | $23.57 | 685,300 | — | — |
| 2006-06-12 | $23.66 | $23.66 | 359,400 | — | — |
| 2006-06-09 | $23.97 | $23.97 | 425,200 | — | — |
| 2006-06-08 | $24.11 | $24.11 | 714,400 | — | — |
| 2006-06-07 | $24.18 | $24.18 | 883,400 | — | — |
| 2006-06-06 | $24.49 | $24.49 | 2,093,100 | — | — |
| 2006-06-05 | $25.40 | $25.40 | 573,300 | — | — |
| 2006-06-02 | $25.79 | $25.79 | 468,700 | — | — |
| 2006-06-01 | $25.85 | $25.85 | 465,500 | — | — |
| 2006-05-31 | $25.50 | $25.50 | 511,900 | — | — |
| 2006-05-30 | $25.30 | $25.30 | 403,300 | — | — |
| 2006-05-26 | $25.95 | $25.95 | 217,400 | — | — |
| 2006-05-25 | $25.98 | $25.98 | 439,600 | — | — |
| 2006-05-24 | $25.55 | $25.55 | 1,043,400 | — | — |
| 2006-05-23 | $25.94 | $25.94 | 658,900 | — | — |
| 2006-05-22 | $26.26 | $26.26 | 727,200 | — | — |
| 2006-05-19 | $26.75 | $26.75 | 497,000 | — | — |
| 2006-05-18 | $26.93 | $26.93 | 380,700 | — | — |
| 2006-05-17 | $26.81 | $26.81 | 405,400 | — | — |
| 2006-05-16 | $26.80 | $26.80 | 359,900 | — | — |
| 2006-05-15 | $26.95 | $26.95 | 429,500 | — | — |
| 2006-05-12 | $27.14 | $27.14 | 313,500 | — | — |
| 2006-05-11 | $27.54 | $27.54 | 290,400 | — | — |
| 2006-05-10 | $28.46 | $28.46 | 331,500 | — | — |
| 2006-05-09 | $28.67 | $28.67 | 337,800 | — | — |
| 2006-05-08 | $28.62 | $28.62 | 755,400 | — | — |
| 2006-05-05 | $28.00 | $28.00 | 534,600 | — | — |
| 2006-05-04 | $27.21 | $27.21 | 364,700 | — | — |
| 2006-05-03 | $27.21 | $27.21 | 665,400 | — | — |
| 2006-05-02 | $27.03 | $27.03 | 342,500 | — | — |
| 2006-05-01 | $26.87 | $26.87 | 365,500 | — | — |
| 2006-04-28 | $26.90 | $26.90 | 275,300 | — | — |
| 2006-04-27 | $26.96 | $26.96 | 304,600 | — | — |
| 2006-04-26 | $27.02 | $27.02 | 363,000 | — | — |
| 2006-04-25 | $26.85 | $26.85 | 305,200 | — | — |
| 2006-04-24 | $26.89 | $26.89 | 226,900 | — | — |
| 2006-04-21 | $26.92 | $26.92 | 379,800 | — | — |
| 2006-04-20 | $26.52 | $26.52 | 321,600 | — | — |
| 2006-04-19 | $27.06 | $27.06 | 915,100 | — | — |
| 2006-04-18 | $25.96 | $25.96 | 592,100 | — | — |
| 2006-04-17 | $25.14 | $25.14 | 680,600 | — | — |
| 2006-04-13 | $25.25 | $25.25 | 435,200 | — | — |
| 2006-04-12 | $25.07 | $25.07 | 370,000 | — | — |
| 2006-04-11 | $25.01 | $25.01 | 399,200 | — | — |
| 2006-04-10 | $25.44 | $25.44 | 912,000 | — | — |
| 2006-04-07 | $26.06 | $26.06 | 1,356,100 | — | — |
| 2006-04-06 | $26.08 | $26.08 | 817,300 | — | — |
| 2006-04-05 | $26.36 | $26.36 | 980,400 | — | — |
| 2006-04-04 | $25.98 | $25.98 | 2,553,800 | — | — |
| 2006-04-03 | $24.87 | $24.87 | 1,818,800 | — | — |
| 2006-03-31 | $24.91 | $24.91 | 1,773,400 | — | — |
| 2006-03-30 | $24.50 | $24.50 | 8,456,200 | — | — |
| 2006-03-29 | $26.90 | $26.90 | 1,276,000 | — | — |
| 2006-03-28 | $25.93 | $25.93 | 861,900 | — | — |
| 2006-03-27 | $26.18 | $26.18 | 1,242,300 | — | — |
| 2006-03-24 | $27.00 | $27.00 | 628,000 | — | — |
| 2006-03-23 | $27.65 | $27.65 | 517,600 | — | — |
| 2006-03-22 | $27.50 | $27.50 | 428,400 | — | — |
| 2006-03-21 | $27.51 | $27.51 | 434,000 | — | — |
| 2006-03-20 | $27.40 | $27.40 | 432,200 | — | — |
| 2006-03-17 | $27.37 | $27.37 | 750,000 | — | — |
| 2006-03-16 | $26.96 | $26.96 | 403,500 | — | — |
| 2006-03-15 | $26.53 | $26.53 | 421,100 | — | — |
| 2006-03-14 | $26.37 | $26.37 | 401,900 | — | — |
| 2006-03-13 | $26.39 | $26.39 | 269,900 | — | — |
| 2006-03-10 | $26.50 | $26.50 | 254,600 | — | — |
| 2006-03-09 | $26.50 | $26.50 | 447,300 | — | — |
| 2006-03-08 | $26.46 | $26.46 | 1,149,800 | — | — |
| 2006-03-07 | $25.99 | $25.99 | 607,400 | — | — |
| 2006-03-06 | $26.40 | $26.40 | 380,200 | — | — |
| 2006-03-03 | $26.86 | $26.86 | 727,500 | — | — |
| 2006-03-02 | $26.99 | $26.99 | 337,700 | — | — |
| 2006-03-01 | $27.27 | $27.27 | 682,700 | — | — |
| 2006-02-28 | $27.52 | $27.52 | 305,500 | — | — |
| 2006-02-27 | $28.32 | $28.32 | 183,200 | — | — |
| 2006-02-24 | $27.99 | $27.99 | 185,000 | — | — |
| 2006-02-23 | $27.77 | $27.77 | 324,000 | — | — |
| 2006-02-22 | $27.92 | $27.92 | 263,200 | — | — |
| 2006-02-21 | $27.50 | $27.50 | 246,700 | — | — |
| 2006-02-17 | $27.41 | $27.41 | 330,900 | — | — |
| 2006-02-16 | $26.60 | $26.60 | 796,300 | — | — |
| 2006-02-15 | $27.27 | $27.27 | 369,000 | — | — |
| 2006-02-14 | $27.24 | $27.24 | 390,400 | — | — |
| 2006-02-13 | $26.99 | $26.99 | 204,600 | — | — |
| 2006-02-10 | $27.00 | $27.00 | 233,900 | — | — |
| 2006-02-09 | $27.28 | $27.28 | 221,700 | — | — |
| 2006-02-08 | $27.02 | $27.02 | 624,200 | — | — |
| 2006-02-07 | $26.76 | $26.76 | 710,600 | — | — |
| 2006-02-06 | $26.83 | $26.83 | 491,300 | — | — |
| 2006-02-03 | $27.00 | $27.00 | 659,700 | — | — |
| 2006-02-02 | $27.22 | $27.22 | 797,400 | — | — |
| 2006-02-01 | $27.40 | $27.40 | 416,100 | — | — |
| 2006-01-31 | $27.19 | $27.19 | 661,800 | — | — |
| 2006-01-30 | $27.61 | $27.61 | 316,800 | — | — |
| 2006-01-27 | $27.77 | $27.77 | 1,001,500 | — | — |
| 2006-01-26 | $28.95 | $28.95 | 510,900 | — | — |
| 2006-01-25 | $28.69 | $28.69 | 358,500 | — | — |
| 2006-01-24 | $28.57 | $28.57 | 607,100 | — | — |
| 2006-01-23 | $28.38 | $28.38 | 481,400 | — | — |
| 2006-01-20 | $28.08 | $28.08 | 176,800 | — | — |
| 2006-01-19 | $28.44 | $28.44 | 308,600 | — | — |
| 2006-01-18 | $27.88 | $27.88 | 240,100 | — | — |
| 2006-01-17 | $27.87 | $27.87 | 313,500 | — | — |
| 2006-01-13 | $28.34 | $28.34 | 261,500 | — | — |
| 2006-01-12 | $28.10 | $28.10 | 247,000 | — | — |
| 2006-01-11 | $28.29 | $28.29 | 432,700 | — | — |
| 2006-01-10 | $28.14 | $28.14 | 620,600 | — | — |
| 2006-01-09 | $28.27 | $28.27 | 465,200 | — | — |
| 2006-01-06 | $27.37 | $27.37 | 587,000 | — | — |
| 2006-01-05 | $26.65 | $26.65 | 508,400 | — | — |
| 2006-01-04 | $26.77 | $26.77 | 752,200 | — | — |
| 2006-01-03 | $26.36 | $26.36 | 820,600 | — | — |