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
- 2002-04-02 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 | $37.89 | $37.89 | 220,433 | — | — |
| 2006-12-28 | $39.30 | $39.30 | 124,833 | — | — |
| 2006-12-27 | $39.45 | $39.45 | 132,433 | — | — |
| 2006-12-26 | $38.73 | $38.73 | 225,900 | — | — |
| 2006-12-22 | $36.96 | $36.96 | 82,000 | — | — |
| 2006-12-21 | $36.57 | $36.57 | 65,700 | — | — |
| 2006-12-20 | $35.79 | $35.79 | 118,567 | — | — |
| 2006-12-19 | $35.73 | $35.73 | 210,467 | — | — |
| 2006-12-18 | $35.73 | $35.73 | 239,167 | — | — |
| 2006-12-15 | $35.61 | $35.61 | 830,400 | — | — |
| 2006-12-14 | $34.20 | $34.20 | 68,633 | — | — |
| 2006-12-13 | $33.87 | $33.87 | 74,500 | — | — |
| 2006-12-12 | $33.30 | $33.30 | 62,667 | — | — |
| 2006-12-11 | $33.24 | $33.24 | 55,167 | — | — |
| 2006-12-08 | $33.48 | $33.48 | 66,767 | — | — |
| 2006-12-07 | $34.80 | $34.80 | 126,333 | — | — |
| 2006-12-06 | $33.54 | $33.54 | 156,167 | — | — |
| 2006-12-05 | $33.24 | $33.24 | 112,367 | — | — |
| 2006-12-04 | $31.86 | $31.86 | 142,067 | — | — |
| 2006-12-01 | $30.60 | $30.60 | 90,200 | — | — |
| 2006-11-30 | $30.18 | $30.18 | 128,600 | — | — |
| 2006-11-29 | $30.00 | $30.00 | 87,833 | — | — |
| 2006-11-28 | $30.24 | $30.24 | 70,867 | — | — |
| 2006-11-27 | $29.88 | $29.88 | 258,867 | — | — |
| 2006-11-24 | $31.05 | $31.05 | 14,567 | — | — |
| 2006-11-22 | $30.66 | $30.66 | 70,833 | — | — |
| 2006-11-21 | $31.23 | $31.23 | 80,967 | — | — |
| 2006-11-20 | $32.25 | $32.25 | 77,800 | — | — |
| 2006-11-17 | $32.49 | $32.49 | 102,300 | — | — |
| 2006-11-16 | $32.31 | $32.31 | 40,567 | — | — |
| 2006-11-15 | $32.07 | $32.07 | 100,433 | — | — |
| 2006-11-14 | $31.59 | $31.59 | 115,900 | — | — |
| 2006-11-13 | $31.68 | $31.68 | 78,200 | — | — |
| 2006-11-10 | $31.17 | $31.17 | 35,000 | — | — |
| 2006-11-09 | $31.71 | $31.71 | 172,667 | — | — |
| 2006-11-08 | $31.50 | $31.50 | 606,567 | — | — |
| 2006-11-07 | $33.12 | $33.12 | 225,767 | — | — |
| 2006-11-06 | $32.85 | $32.85 | 165,033 | — | — |
| 2006-11-03 | $33.57 | $33.57 | 709,267 | — | — |
| 2006-11-02 | $35.31 | $35.31 | 150,200 | — | — |
| 2006-11-01 | $36.60 | $36.60 | 379,533 | — | — |
| 2006-10-31 | $39.24 | $39.24 | 82,600 | — | — |
| 2006-10-30 | $39.30 | $39.30 | 82,300 | — | — |
| 2006-10-27 | $38.76 | $38.76 | 91,733 | — | — |
| 2006-10-26 | $39.78 | $39.78 | 87,667 | — | — |
| 2006-10-25 | $40.17 | $40.17 | 118,400 | — | — |
| 2006-10-24 | $41.10 | $41.10 | 117,833 | — | — |
| 2006-10-23 | $40.50 | $40.50 | 215,567 | — | — |
| 2006-10-20 | $40.50 | $40.50 | 732,167 | — | — |
| 2006-10-19 | $35.70 | $35.70 | 99,200 | — | — |
| 2006-10-18 | $35.40 | $35.40 | 96,200 | — | — |
| 2006-10-17 | $34.17 | $34.17 | 111,500 | — | — |
| 2006-10-16 | $34.29 | $34.29 | 106,200 | — | — |
| 2006-10-13 | $34.11 | $34.11 | 189,900 | — | — |
| 2006-10-12 | $34.53 | $34.53 | 82,733 | — | — |
| 2006-10-11 | $33.24 | $33.24 | 53,900 | — | — |
| 2006-10-10 | $33.36 | $33.36 | 46,733 | — | — |
| 2006-10-09 | $33.27 | $33.27 | 77,167 | — | — |
| 2006-10-06 | $33.33 | $33.33 | 45,500 | — | — |
| 2006-10-05 | $33.03 | $33.03 | 106,433 | — | — |
| 2006-10-04 | $32.25 | $32.25 | 95,167 | — | — |
| 2006-10-03 | $30.84 | $30.84 | 64,467 | — | — |
| 2006-10-02 | $31.98 | $31.98 | 55,767 | — | — |
| 2006-09-29 | $32.22 | $32.22 | 105,533 | — | — |
| 2006-09-28 | $33.87 | $33.87 | 62,033 | — | — |
| 2006-09-27 | $33.39 | $33.39 | 102,667 | — | — |
| 2006-09-26 | $32.94 | $32.94 | 50,600 | — | — |
| 2006-09-25 | $32.67 | $32.67 | 77,833 | — | — |
| 2006-09-22 | $32.46 | $32.46 | 85,567 | — | — |
| 2006-09-21 | $32.97 | $32.97 | 104,433 | — | — |
| 2006-09-20 | $33.12 | $33.12 | 104,700 | — | — |
| 2006-09-19 | $33.24 | $33.24 | 155,533 | — | — |
| 2006-09-18 | $34.71 | $34.71 | 200,100 | — | — |
| 2006-09-15 | $34.38 | $34.38 | 384,467 | — | — |
| 2006-09-14 | $33.63 | $33.63 | 276,500 | — | — |
| 2006-09-13 | $33.36 | $33.36 | 182,233 | — | — |
| 2006-09-12 | $33.60 | $33.60 | 121,733 | — | — |
| 2006-09-11 | $33.21 | $33.21 | 238,933 | — | — |
| 2006-09-08 | $32.97 | $32.97 | 49,667 | — | — |
| 2006-09-07 | $32.82 | $32.82 | 90,867 | — | — |
| 2006-09-06 | $32.88 | $32.88 | 275,033 | — | — |
| 2006-09-05 | $31.89 | $31.89 | 67,333 | — | — |
| 2006-09-01 | $31.53 | $31.53 | 215,500 | — | — |
| 2006-08-31 | $31.71 | $31.71 | 83,967 | — | — |
| 2006-08-30 | $31.65 | $31.65 | 105,367 | — | — |
| 2006-08-29 | $30.39 | $30.39 | 197,467 | — | — |
| 2006-08-28 | $29.88 | $29.88 | 98,333 | — | — |
| 2006-08-25 | $29.82 | $29.82 | 79,933 | — | — |
| 2006-08-24 | $29.97 | $29.97 | 141,900 | — | — |
| 2006-08-23 | $30.24 | $30.24 | 95,467 | — | — |
| 2006-08-22 | $31.11 | $31.11 | 220,933 | — | — |
| 2006-08-21 | $31.47 | $31.47 | 300,667 | — | — |
| 2006-08-18 | $33.24 | $33.24 | 295,133 | — | — |
| 2006-08-17 | $32.70 | $32.70 | 195,567 | — | — |
| 2006-08-16 | $31.74 | $31.74 | 123,967 | — | — |
| 2006-08-15 | $31.11 | $31.11 | 273,933 | — | — |
| 2006-08-14 | $30.33 | $30.33 | 84,400 | — | — |
| 2006-08-11 | $29.91 | $29.91 | 50,167 | — | — |
| 2006-08-10 | $29.88 | $29.88 | 55,533 | — | — |
| 2006-08-09 | $29.85 | $29.85 | 94,833 | — | — |
| 2006-08-08 | $29.67 | $29.67 | 119,067 | — | — |
| 2006-08-07 | $29.25 | $29.25 | 130,667 | — | — |
| 2006-08-04 | $28.56 | $28.56 | 192,500 | — | — |
| 2006-08-03 | $27.75 | $27.75 | 112,000 | — | — |
| 2006-08-02 | $26.91 | $26.91 | 113,233 | — | — |
| 2006-08-01 | $25.62 | $25.62 | 20,000 | — | — |
| 2006-07-31 | $25.98 | $25.98 | 42,767 | — | — |
| 2006-07-28 | $26.25 | $26.25 | 45,133 | — | — |
| 2006-07-27 | $25.05 | $25.05 | 38,067 | — | — |
| 2006-07-26 | $25.59 | $25.59 | 47,500 | — | — |
| 2006-07-25 | $25.98 | $25.98 | 30,867 | — | — |
| 2006-07-24 | $25.98 | $25.98 | 32,500 | — | — |
| 2006-07-21 | $25.08 | $25.08 | 40,267 | — | — |
| 2006-07-20 | $25.20 | $25.20 | 37,100 | — | — |
| 2006-07-19 | $25.65 | $25.65 | 34,467 | — | — |
| 2006-07-18 | $24.81 | $24.81 | 41,900 | — | — |
| 2006-07-17 | $24.24 | $24.24 | 47,567 | — | — |
| 2006-07-14 | $24.15 | $24.15 | 63,667 | — | — |
| 2006-07-13 | $24.30 | $24.30 | 54,900 | — | — |
| 2006-07-12 | $24.60 | $24.60 | 54,033 | — | — |
| 2006-07-11 | $25.08 | $25.08 | 137,500 | — | — |
| 2006-07-10 | $23.64 | $23.64 | 192,567 | — | — |
| 2006-07-07 | $24.45 | $24.45 | 116,700 | — | — |
| 2006-07-06 | $25.35 | $25.35 | 109,300 | — | — |
| 2006-07-05 | $26.07 | $26.07 | 59,967 | — | — |
| 2006-07-03 | $26.85 | $26.85 | 120,733 | — | — |
| 2006-06-30 | $26.07 | $26.07 | 809,367 | — | — |
| 2006-06-29 | $26.61 | $26.61 | 124,167 | — | — |
| 2006-06-28 | $26.64 | $26.64 | 103,833 | — | — |
| 2006-06-27 | $26.16 | $26.16 | 116,933 | — | — |
| 2006-06-26 | $27.21 | $27.21 | 231,333 | — | — |
| 2006-06-23 | $27.75 | $27.75 | 79,667 | — | — |
| 2006-06-22 | $27.60 | $27.60 | 125,267 | — | — |
| 2006-06-21 | $28.26 | $28.26 | 149,033 | — | — |
| 2006-06-20 | $28.74 | $28.74 | 174,000 | — | — |
| 2006-06-19 | $27.57 | $27.57 | 108,367 | — | — |
| 2006-06-16 | $26.88 | $26.88 | 34,400 | — | — |
| 2006-06-15 | $26.46 | $26.46 | 51,500 | — | — |
| 2006-06-14 | $26.43 | $26.43 | 41,600 | — | — |
| 2006-06-13 | $25.23 | $25.23 | 99,467 | — | — |
| 2006-06-12 | $26.28 | $26.28 | 62,467 | — | — |
| 2006-06-09 | $26.58 | $26.58 | 72,667 | — | — |
| 2006-06-08 | $26.13 | $26.13 | 131,633 | — | — |
| 2006-06-07 | $25.77 | $25.77 | 45,700 | — | — |
| 2006-06-06 | $25.77 | $25.77 | 58,800 | — | — |
| 2006-06-05 | $25.59 | $25.59 | 33,167 | — | — |
| 2006-06-02 | $25.56 | $25.56 | 33,467 | — | — |
| 2006-06-01 | $24.63 | $24.63 | 45,267 | — | — |
| 2006-05-31 | $24.63 | $24.63 | 50,167 | — | — |
| 2006-05-30 | $24.90 | $24.90 | 26,467 | — | — |
| 2006-05-26 | $24.60 | $24.60 | 36,300 | — | — |
| 2006-05-25 | $24.60 | $24.60 | 37,133 | — | — |
| 2006-05-24 | $23.97 | $23.97 | 82,700 | — | — |
| 2006-05-23 | $24.39 | $24.39 | 64,833 | — | — |
| 2006-05-22 | $24.93 | $24.93 | 131,333 | — | — |
| 2006-05-19 | $25.35 | $25.35 | 32,100 | — | — |
| 2006-05-18 | $25.23 | $25.23 | 19,300 | — | — |
| 2006-05-17 | $25.20 | $25.20 | 31,467 | — | — |
| 2006-05-16 | $25.32 | $25.32 | 34,300 | — | — |
| 2006-05-15 | $25.41 | $25.41 | 38,867 | — | — |
| 2006-05-12 | $24.51 | $24.51 | 28,667 | — | — |
| 2006-05-11 | $24.39 | $24.39 | 34,700 | — | — |
| 2006-05-10 | $25.05 | $25.05 | 50,700 | — | — |
| 2006-05-09 | $25.62 | $25.62 | 41,767 | — | — |
| 2006-05-08 | $26.04 | $26.04 | 83,800 | — | — |
| 2006-05-05 | $26.10 | $26.10 | 128,533 | — | — |
| 2006-05-04 | $26.37 | $26.37 | 125,033 | — | — |
| 2006-05-03 | $26.70 | $26.70 | 232,133 | — | — |
| 2006-05-02 | $24.93 | $24.93 | 32,667 | — | — |
| 2006-05-01 | $24.84 | $24.84 | 48,533 | — | — |
| 2006-04-28 | $24.96 | $24.96 | 73,033 | — | — |
| 2006-04-27 | $24.36 | $24.36 | 17,767 | — | — |
| 2006-04-26 | $24.27 | $24.27 | 20,533 | — | — |
| 2006-04-25 | $24.54 | $24.54 | 25,367 | — | — |
| 2006-04-24 | $24.36 | $24.36 | 62,200 | — | — |
| 2006-04-21 | $23.85 | $23.85 | 67,867 | — | — |
| 2006-04-20 | $24.03 | $24.03 | 66,300 | — | — |
| 2006-04-19 | $23.40 | $23.40 | 53,900 | — | — |
| 2006-04-18 | $23.10 | $23.10 | 29,867 | — | — |
| 2006-04-17 | $22.86 | $22.86 | 47,267 | — | — |
| 2006-04-13 | $23.16 | $23.16 | 410,667 | — | — |
| 2006-04-12 | $22.44 | $22.44 | 52,567 | — | — |
| 2006-04-11 | $22.56 | $22.56 | 20,500 | — | — |
| 2006-04-10 | $23.25 | $23.25 | 56,800 | — | — |
| 2006-04-07 | $23.37 | $23.37 | 56,100 | — | — |
| 2006-04-06 | $23.07 | $23.07 | 25,100 | — | — |
| 2006-04-05 | $23.25 | $23.25 | 30,033 | — | — |
| 2006-04-04 | $23.16 | $23.16 | 40,233 | — | — |
| 2006-04-03 | $22.83 | $22.83 | 51,100 | — | — |
| 2006-03-31 | $22.59 | $22.59 | 11,333 | — | — |
| 2006-03-30 | $22.68 | $22.68 | 14,867 | — | — |
| 2006-03-29 | $22.50 | $22.50 | 90,067 | — | — |
| 2006-03-28 | $22.98 | $22.98 | 18,000 | — | — |
| 2006-03-27 | $23.16 | $23.16 | 60,400 | — | — |
| 2006-03-24 | $23.55 | $23.55 | 245,700 | — | — |
| 2006-03-23 | $22.23 | $22.23 | 21,633 | — | — |
| 2006-03-22 | $21.90 | $21.90 | 39,933 | — | — |
| 2006-03-21 | $21.60 | $21.60 | 30,767 | — | — |
| 2006-03-20 | $21.99 | $21.99 | 42,933 | — | — |
| 2006-03-17 | $22.68 | $22.68 | 22,300 | — | — |
| 2006-03-16 | $22.35 | $22.35 | 27,233 | — | — |
| 2006-03-15 | $22.05 | $22.05 | 32,700 | — | — |
| 2006-03-14 | $22.14 | $22.14 | 31,733 | — | — |
| 2006-03-13 | $22.71 | $22.71 | 121,167 | — | — |
| 2006-03-10 | $22.05 | $22.05 | 123,100 | — | — |
| 2006-03-09 | $21.24 | $21.24 | 28,333 | — | — |
| 2006-03-08 | $21.24 | $21.24 | 81,533 | — | — |
| 2006-03-07 | $20.55 | $20.55 | 62,767 | — | — |
| 2006-03-06 | $19.95 | $19.95 | 68,067 | — | — |
| 2006-03-03 | $19.32 | $19.32 | 97,333 | — | — |
| 2006-03-02 | $18.93 | $18.93 | 106,700 | — | — |
| 2006-03-01 | $18.93 | $18.93 | 71,000 | — | — |
| 2006-02-28 | $19.14 | $19.14 | 47,733 | — | — |
| 2006-02-27 | $19.14 | $19.14 | 35,233 | — | — |
| 2006-02-24 | $19.26 | $19.26 | 19,533 | — | — |
| 2006-02-23 | $19.26 | $19.26 | 48,033 | — | — |
| 2006-02-22 | $19.05 | $19.05 | 81,667 | — | — |
| 2006-02-21 | $19.74 | $19.74 | 15,933 | — | — |
| 2006-02-17 | $19.80 | $19.80 | 63,100 | — | — |
| 2006-02-16 | $18.99 | $18.99 | 10,600 | — | — |
| 2006-02-15 | $18.96 | $18.96 | 84,367 | — | — |
| 2006-02-14 | $18.99 | $18.99 | 50,433 | — | — |
| 2006-02-13 | $18.90 | $18.90 | 12,933 | — | — |
| 2006-02-10 | $19.05 | $19.05 | 15,600 | — | — |
| 2006-02-09 | $19.08 | $19.08 | 22,967 | — | — |
| 2006-02-08 | $19.35 | $19.35 | 127,233 | — | — |
| 2006-02-07 | $18.45 | $18.45 | 81,333 | — | — |
| 2006-02-06 | $18.24 | $18.24 | 64,333 | — | — |
| 2006-02-03 | $18.48 | $18.48 | 111,100 | — | — |
| 2006-02-02 | $19.50 | $19.50 | 78,233 | — | — |
| 2006-02-01 | $19.95 | $19.95 | 24,833 | — | — |
| 2006-01-31 | $20.10 | $20.10 | 21,200 | — | — |
| 2006-01-30 | $20.58 | $20.58 | 14,000 | — | — |
| 2006-01-27 | $20.97 | $20.97 | 62,200 | — | — |
| 2006-01-26 | $20.49 | $20.49 | 69,333 | — | — |
| 2006-01-25 | $20.82 | $20.82 | 17,400 | — | — |
| 2006-01-24 | $20.52 | $20.52 | 14,967 | — | — |
| 2006-01-23 | $20.82 | $20.82 | 28,900 | — | — |
| 2006-01-20 | $20.61 | $20.61 | 95,233 | — | — |
| 2006-01-19 | $20.88 | $20.88 | 29,733 | — | — |
| 2006-01-18 | $21.33 | $21.33 | 40,300 | — | — |
| 2006-01-17 | $21.18 | $21.18 | 38,033 | — | — |
| 2006-01-13 | $21.00 | $21.00 | 47,667 | — | — |
| 2006-01-12 | $21.00 | $21.00 | 50,033 | — | — |
| 2006-01-11 | $21.45 | $21.45 | 71,367 | — | — |
| 2006-01-10 | $21.15 | $21.15 | 42,267 | — | — |
| 2006-01-09 | $20.94 | $20.94 | 84,533 | — | — |
| 2006-01-06 | $21.09 | $21.09 | 46,333 | — | — |
| 2006-01-05 | $20.97 | $20.97 | 37,333 | — | — |
| 2006-01-04 | $20.97 | $20.97 | 73,400 | — | — |
| 2006-01-03 | $20.67 | $20.67 | 65,333 | — | — |