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
- 1997-11-12 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 | $29.04 | $31.10 | 195,100 | — | — |
| 2006-12-28 | $29.36 | $31.44 | 312,500 | — | — |
| 2006-12-27 | $29.32 | $31.40 | 186,400 | — | — |
| 2006-12-26 | $29.49 | $31.58 | 88,300 | — | — |
| 2006-12-22 | $29.08 | $31.14 | 77,400 | — | — |
| 2006-12-21 | $29.09 | $31.15 | 115,400 | — | — |
| 2006-12-20 | $29.27 | $31.35 | 225,000 | — | — |
| 2006-12-19 | $28.84 | $30.89 | 423,800 | — | — |
| 2006-12-18 | $28.85 | $30.90 | 432,400 | — | — |
| 2006-12-15 | $29.39 | $31.48 | 215,700 | — | — |
| 2006-12-14 | $29.50 | $31.59 | 220,100 | — | — |
| 2006-12-13 | $29.04 | $31.10 | 216,700 | — | — |
| 2006-12-12 | $28.97 | $30.90 | 290,800 | — | — |
| 2006-12-11 | $29.37 | $31.32 | 365,500 | — | — |
| 2006-12-08 | $29.35 | $31.30 | 328,600 | — | — |
| 2006-12-07 | $29.46 | $31.42 | 390,300 | — | — |
| 2006-12-06 | $29.40 | $31.36 | 191,800 | — | — |
| 2006-12-05 | $29.19 | $31.13 | 388,400 | — | — |
| 2006-12-04 | $28.60 | $30.50 | 417,700 | — | — |
| 2006-12-01 | $28.51 | $30.41 | 498,400 | — | — |
| 2006-11-30 | $28.54 | $30.44 | 176,300 | — | — |
| 2006-11-29 | $28.47 | $30.36 | 195,700 | — | — |
| 2006-11-28 | $28.24 | $30.12 | 332,000 | — | — |
| 2006-11-27 | $28.42 | $30.31 | 462,200 | — | — |
| 2006-11-24 | $28.59 | $30.49 | 55,700 | — | — |
| 2006-11-22 | $28.81 | $30.73 | 123,400 | — | — |
| 2006-11-21 | $28.63 | $30.53 | 202,500 | — | — |
| 2006-11-20 | $28.59 | $30.49 | 275,300 | — | — |
| 2006-11-17 | $28.53 | $30.43 | 312,200 | — | — |
| 2006-11-16 | $28.47 | $30.36 | 609,400 | — | — |
| 2006-11-15 | $27.92 | $29.78 | 350,400 | — | — |
| 2006-11-14 | $27.98 | $29.84 | 428,700 | — | — |
| 2006-11-13 | $27.35 | $29.17 | 229,800 | — | — |
| 2006-11-10 | $26.97 | $28.76 | 161,100 | — | — |
| 2006-11-09 | $26.58 | $28.35 | 148,500 | — | — |
| 2006-11-08 | $26.75 | $28.53 | 192,100 | — | — |
| 2006-11-07 | $26.32 | $28.07 | 654,100 | — | — |
| 2006-11-06 | $26.63 | $28.40 | 263,800 | — | — |
| 2006-11-03 | $26.41 | $28.17 | 427,000 | — | — |
| 2006-11-02 | $26.00 | $27.73 | 275,900 | — | — |
| 2006-11-01 | $25.70 | $27.41 | 368,800 | — | — |
| 2006-10-31 | $26.30 | $28.05 | 710,700 | — | — |
| 2006-10-30 | $25.33 | $27.02 | 256,200 | — | — |
| 2006-10-27 | $25.02 | $26.68 | 318,600 | — | — |
| 2006-10-26 | $25.09 | $26.76 | 223,100 | — | — |
| 2006-10-25 | $24.86 | $26.51 | 229,900 | — | — |
| 2006-10-24 | $24.85 | $26.50 | 423,600 | — | — |
| 2006-10-23 | $24.17 | $25.78 | 303,400 | — | — |
| 2006-10-20 | $24.05 | $25.65 | 137,500 | — | — |
| 2006-10-19 | $24.17 | $25.78 | 204,100 | — | — |
| 2006-10-18 | $23.91 | $25.50 | 217,300 | — | — |
| 2006-10-17 | $23.57 | $25.14 | 191,000 | — | — |
| 2006-10-16 | $23.55 | $25.12 | 111,400 | — | — |
| 2006-10-13 | $23.30 | $24.85 | 114,800 | — | — |
| 2006-10-12 | $23.27 | $24.82 | 121,500 | — | — |
| 2006-10-11 | $22.76 | $24.27 | 155,000 | — | — |
| 2006-10-10 | $22.89 | $24.41 | 103,000 | — | — |
| 2006-10-09 | $22.88 | $24.40 | 197,100 | — | — |
| 2006-10-06 | $22.96 | $24.49 | 253,200 | — | — |
| 2006-10-05 | $23.15 | $24.69 | 186,100 | — | — |
| 2006-10-04 | $23.37 | $24.92 | 120,600 | — | — |
| 2006-10-03 | $23.00 | $24.53 | 204,000 | — | — |
| 2006-10-02 | $22.78 | $24.30 | 242,700 | — | — |
| 2006-09-29 | $23.09 | $24.63 | 339,900 | — | — |
| 2006-09-28 | $23.21 | $24.75 | 289,500 | — | — |
| 2006-09-27 | $23.31 | $24.86 | 353,600 | — | — |
| 2006-09-26 | $23.03 | $24.56 | 201,500 | — | — |
| 2006-09-25 | $22.54 | $24.04 | 212,400 | — | — |
| 2006-09-22 | $22.46 | $23.95 | 201,000 | — | — |
| 2006-09-21 | $22.60 | $24.10 | 240,000 | — | — |
| 2006-09-20 | $22.93 | $24.46 | 333,900 | — | — |
| 2006-09-19 | $22.42 | $23.91 | 312,800 | — | — |
| 2006-09-18 | $22.49 | $23.99 | 317,600 | — | — |
| 2006-09-15 | $22.64 | $24.15 | 323,200 | — | — |
| 2006-09-14 | $22.50 | $24.00 | 287,700 | — | — |
| 2006-09-13 | $22.22 | $23.70 | 1,150,400 | — | — |
| 2006-09-12 | $22.35 | $23.71 | 211,900 | — | — |
| 2006-09-11 | $21.53 | $22.84 | 466,900 | — | — |
| 2006-09-08 | $21.66 | $22.98 | 1,065,200 | — | — |
| 2006-09-07 | $21.73 | $23.05 | 270,700 | — | — |
| 2006-09-06 | $21.74 | $23.06 | 330,900 | — | — |
| 2006-09-05 | $22.35 | $23.71 | 690,000 | — | — |
| 2006-09-01 | $21.18 | $22.47 | 194,000 | — | — |
| 2006-08-31 | $21.15 | $22.44 | 281,500 | — | — |
| 2006-08-30 | $21.11 | $22.39 | 242,100 | — | — |
| 2006-08-29 | $21.16 | $22.45 | 379,400 | — | — |
| 2006-08-28 | $21.40 | $22.70 | 406,400 | — | — |
| 2006-08-25 | $21.23 | $22.52 | 288,300 | — | — |
| 2006-08-24 | $21.47 | $22.78 | 214,400 | — | — |
| 2006-08-23 | $21.52 | $22.83 | 158,300 | — | — |
| 2006-08-22 | $21.79 | $23.12 | 200,600 | — | — |
| 2006-08-21 | $21.97 | $23.31 | 259,700 | — | — |
| 2006-08-18 | $22.25 | $23.60 | 228,200 | — | — |
| 2006-08-17 | $22.33 | $23.69 | 146,100 | — | — |
| 2006-08-16 | $22.22 | $23.57 | 203,600 | — | — |
| 2006-08-15 | $22.31 | $23.67 | 275,200 | — | — |
| 2006-08-14 | $21.96 | $23.30 | 140,100 | — | — |
| 2006-08-11 | $21.98 | $23.32 | 312,000 | — | — |
| 2006-08-10 | $22.12 | $23.47 | 483,800 | — | — |
| 2006-08-09 | $22.20 | $23.55 | 495,200 | — | — |
| 2006-08-08 | $21.97 | $23.31 | 482,600 | — | — |
| 2006-08-07 | $22.77 | $24.15 | 220,400 | — | — |
| 2006-08-04 | $22.74 | $24.12 | 408,500 | — | — |
| 2006-08-03 | $22.79 | $24.18 | 417,400 | — | — |
| 2006-08-02 | $22.38 | $23.74 | 615,300 | — | — |
| 2006-08-01 | $22.51 | $23.88 | 810,500 | — | — |
| 2006-07-31 | $23.00 | $24.40 | 301,200 | — | — |
| 2006-07-28 | $23.04 | $24.44 | 334,000 | — | — |
| 2006-07-27 | $22.51 | $23.88 | 418,200 | — | — |
| 2006-07-26 | $22.62 | $24.00 | 361,100 | — | — |
| 2006-07-25 | $22.75 | $24.13 | 308,300 | — | — |
| 2006-07-24 | $22.54 | $23.91 | 692,100 | — | — |
| 2006-07-21 | $22.30 | $23.66 | 501,200 | — | — |
| 2006-07-20 | $22.30 | $23.66 | 1,213,800 | — | — |
| 2006-07-19 | $21.08 | $22.36 | 2,352,800 | — | — |
| 2006-07-18 | $21.46 | $22.77 | 215,300 | — | — |
| 2006-07-17 | $21.29 | $22.58 | 330,300 | — | — |
| 2006-07-14 | $21.24 | $22.53 | 234,300 | — | — |
| 2006-07-13 | $21.52 | $22.83 | 744,400 | — | — |
| 2006-07-12 | $21.55 | $22.86 | 467,800 | — | — |
| 2006-07-11 | $21.77 | $23.09 | 373,300 | — | — |
| 2006-07-10 | $21.52 | $22.83 | 300,600 | — | — |
| 2006-07-07 | $21.65 | $22.97 | 196,400 | — | — |
| 2006-07-06 | $21.93 | $23.26 | 159,800 | — | — |
| 2006-07-05 | $22.08 | $23.42 | 289,100 | — | — |
| 2006-07-03 | $22.49 | $23.86 | 157,900 | — | — |
| 2006-06-30 | $22.18 | $23.53 | 344,900 | — | — |
| 2006-06-29 | $22.50 | $23.87 | 506,100 | — | — |
| 2006-06-28 | $21.85 | $23.18 | 286,900 | — | — |
| 2006-06-27 | $22.03 | $23.37 | 371,300 | — | — |
| 2006-06-26 | $22.45 | $23.82 | 253,100 | — | — |
| 2006-06-23 | $22.33 | $23.69 | 192,500 | — | — |
| 2006-06-22 | $22.42 | $23.78 | 141,200 | — | — |
| 2006-06-21 | $22.60 | $23.97 | 429,500 | — | — |
| 2006-06-20 | $22.15 | $23.50 | 238,400 | — | — |
| 2006-06-19 | $22.24 | $23.59 | 336,500 | — | — |
| 2006-06-16 | $22.91 | $24.30 | 618,900 | — | — |
| 2006-06-15 | $23.08 | $24.48 | 471,300 | — | — |
| 2006-06-14 | $22.40 | $23.76 | 491,700 | — | — |
| 2006-06-13 | $22.51 | $23.88 | 640,100 | — | — |
| 2006-06-12 | $22.86 | $24.12 | 624,800 | — | — |
| 2006-06-09 | $23.26 | $24.54 | 535,800 | — | — |
| 2006-06-08 | $23.06 | $24.33 | 382,400 | — | — |
| 2006-06-07 | $22.83 | $24.09 | 694,200 | — | — |
| 2006-06-06 | $23.06 | $24.33 | 645,000 | — | — |
| 2006-06-05 | $23.35 | $24.64 | 439,200 | — | — |
| 2006-06-02 | $23.73 | $25.04 | 391,800 | — | — |
| 2006-06-01 | $24.15 | $25.48 | 498,600 | — | — |
| 2006-05-31 | $23.93 | $25.25 | 677,300 | — | — |
| 2006-05-30 | $24.21 | $25.55 | 427,500 | — | — |
| 2006-05-26 | $24.68 | $26.04 | 288,400 | — | — |
| 2006-05-25 | $25.04 | $26.42 | 278,700 | — | — |
| 2006-05-24 | $25.04 | $26.42 | 457,100 | — | — |
| 2006-05-23 | $25.19 | $26.58 | 485,500 | — | — |
| 2006-05-22 | $25.97 | $27.40 | 387,000 | — | — |
| 2006-05-19 | $26.26 | $27.71 | 391,700 | — | — |
| 2006-05-18 | $25.59 | $27.00 | 393,600 | — | — |
| 2006-05-17 | $25.55 | $26.96 | 277,800 | — | — |
| 2006-05-16 | $25.99 | $27.43 | 389,500 | — | — |
| 2006-05-15 | $25.92 | $27.35 | 324,400 | — | — |
| 2006-05-12 | $26.01 | $27.45 | 436,600 | — | — |
| 2006-05-11 | $26.22 | $27.67 | 387,700 | — | — |
| 2006-05-10 | $26.62 | $28.09 | 196,900 | — | — |
| 2006-05-09 | $26.90 | $28.39 | 418,000 | — | — |
| 2006-05-08 | $26.67 | $28.14 | 424,500 | — | — |
| 2006-05-05 | $26.48 | $27.94 | 273,200 | — | — |
| 2006-05-04 | $26.00 | $27.44 | 537,100 | — | — |
| 2006-05-03 | $26.03 | $27.47 | 339,600 | — | — |
| 2006-05-02 | $26.28 | $27.73 | 813,200 | — | — |
| 2006-05-01 | $26.35 | $27.81 | 586,900 | — | — |
| 2006-04-28 | $27.02 | $28.51 | 249,800 | — | — |
| 2006-04-27 | $26.97 | $28.46 | 397,300 | — | — |
| 2006-04-26 | $27.17 | $28.67 | 1,257,900 | — | — |
| 2006-04-25 | $25.80 | $27.23 | 1,216,500 | — | — |
| 2006-04-24 | $26.76 | $28.24 | 596,100 | — | — |
| 2006-04-21 | $27.13 | $28.63 | 483,000 | — | — |
| 2006-04-20 | $26.87 | $28.35 | 317,500 | — | — |
| 2006-04-19 | $26.80 | $28.28 | 754,300 | — | — |
| 2006-04-18 | $26.42 | $27.88 | 532,400 | — | — |
| 2006-04-17 | $26.17 | $27.62 | 444,000 | — | — |
| 2006-04-13 | $26.45 | $27.91 | 475,700 | — | — |
| 2006-04-12 | $26.99 | $28.48 | 501,600 | — | — |
| 2006-04-11 | $26.38 | $27.84 | 545,700 | — | — |
| 2006-04-10 | $26.86 | $28.34 | 589,000 | — | — |
| 2006-04-07 | $27.50 | $29.02 | 364,200 | — | — |
| 2006-04-06 | $28.13 | $29.68 | 340,100 | — | — |
| 2006-04-05 | $28.53 | $30.11 | 683,000 | — | — |
| 2006-04-04 | $28.18 | $29.74 | 215,400 | — | — |
| 2006-04-03 | $28.01 | $29.56 | 377,500 | — | — |
| 2006-03-31 | $27.76 | $29.29 | 487,100 | — | — |
| 2006-03-30 | $27.92 | $29.46 | 231,700 | — | — |
| 2006-03-29 | $27.87 | $29.41 | 198,200 | — | — |
| 2006-03-28 | $27.72 | $29.25 | 247,500 | — | — |
| 2006-03-27 | $27.89 | $29.43 | 226,100 | — | — |
| 2006-03-24 | $28.43 | $30.00 | 233,500 | — | — |
| 2006-03-23 | $28.37 | $29.94 | 352,000 | — | — |
| 2006-03-22 | $28.39 | $29.96 | 300,500 | — | — |
| 2006-03-21 | $27.83 | $29.37 | 265,500 | — | — |
| 2006-03-20 | $28.20 | $29.76 | 275,700 | — | — |
| 2006-03-17 | $27.83 | $29.37 | 481,800 | — | — |
| 2006-03-16 | $27.84 | $29.38 | 248,100 | — | — |
| 2006-03-15 | $27.67 | $29.20 | 271,200 | — | — |
| 2006-03-14 | $27.36 | $28.87 | 169,700 | — | — |
| 2006-03-13 | $27.38 | $28.89 | 436,500 | — | — |
| 2006-03-10 | $27.00 | $28.36 | 277,700 | — | — |
| 2006-03-09 | $26.87 | $28.23 | 613,900 | — | — |
| 2006-03-08 | $26.66 | $28.01 | 163,600 | — | — |
| 2006-03-07 | $26.52 | $27.86 | 407,300 | — | — |
| 2006-03-06 | $26.62 | $27.97 | 189,900 | — | — |
| 2006-03-03 | $26.65 | $28.00 | 182,400 | — | — |
| 2006-03-02 | $26.60 | $27.94 | 321,100 | — | — |
| 2006-03-01 | $26.64 | $27.99 | 712,200 | — | — |
| 2006-02-28 | $26.49 | $27.83 | 509,900 | — | — |
| 2006-02-27 | $26.70 | $28.05 | 626,900 | — | — |
| 2006-02-24 | $26.58 | $27.92 | 970,100 | — | — |
| 2006-02-23 | $26.48 | $27.82 | 923,000 | — | — |
| 2006-02-22 | $26.35 | $27.68 | 445,200 | — | — |
| 2006-02-21 | $25.57 | $26.86 | 907,400 | — | — |
| 2006-02-17 | $25.09 | $26.36 | 719,700 | — | — |
| 2006-02-16 | $24.48 | $25.72 | 140,300 | — | — |
| 2006-02-15 | $24.14 | $25.36 | 131,400 | — | — |
| 2006-02-14 | $23.95 | $25.16 | 216,900 | — | — |
| 2006-02-13 | $23.61 | $24.80 | 308,000 | — | — |
| 2006-02-10 | $23.95 | $25.16 | 168,300 | — | — |
| 2006-02-09 | $24.00 | $25.21 | 163,200 | — | — |
| 2006-02-08 | $23.94 | $25.15 | 826,800 | — | — |
| 2006-02-07 | $23.83 | $25.03 | 262,600 | — | — |
| 2006-02-06 | $23.84 | $25.05 | 254,000 | — | — |
| 2006-02-03 | $23.47 | $24.66 | 942,000 | — | — |
| 2006-02-02 | $23.70 | $24.90 | 547,100 | — | — |
| 2006-02-01 | $23.54 | $24.73 | 114,300 | — | — |
| 2006-01-31 | $23.53 | $24.72 | 138,800 | — | — |
| 2006-01-30 | $23.55 | $24.74 | 417,800 | — | — |
| 2006-01-27 | $23.56 | $24.75 | 161,500 | — | — |
| 2006-01-26 | $23.56 | $24.75 | 227,900 | — | — |
| 2006-01-25 | $23.28 | $24.46 | 368,400 | — | — |
| 2006-01-24 | $23.32 | $24.50 | 450,700 | — | — |
| 2006-01-23 | $22.96 | $24.12 | 319,600 | — | — |
| 2006-01-20 | $22.94 | $24.10 | 283,300 | — | — |
| 2006-01-19 | $23.49 | $24.68 | 231,000 | — | — |
| 2006-01-18 | $23.49 | $24.68 | 222,200 | — | — |
| 2006-01-17 | $23.15 | $24.32 | 346,600 | — | — |
| 2006-01-13 | $23.27 | $24.45 | 189,600 | — | — |
| 2006-01-12 | $23.29 | $24.47 | 288,500 | — | — |
| 2006-01-11 | $23.45 | $24.64 | 236,800 | — | — |
| 2006-01-10 | $23.69 | $24.89 | 318,000 | — | — |
| 2006-01-09 | $23.68 | $24.88 | 468,000 | — | — |
| 2006-01-06 | $23.05 | $24.22 | 398,300 | — | — |
| 2006-01-05 | $23.05 | $24.22 | 423,800 | — | — |
| 2006-01-04 | $22.98 | $24.14 | 799,400 | — | — |
| 2006-01-03 | $22.72 | $23.87 | 277,700 | — | — |