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
- 1994-03-18 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 | $30.40 | $30.40 | 175,200 | — | — |
| 2006-12-28 | $30.86 | $30.86 | 94,700 | — | — |
| 2006-12-27 | $31.11 | $31.11 | 102,100 | — | — |
| 2006-12-26 | $30.58 | $30.58 | 73,600 | — | — |
| 2006-12-22 | $30.26 | $30.26 | 66,500 | — | — |
| 2006-12-21 | $30.10 | $30.10 | 71,400 | — | — |
| 2006-12-20 | $30.68 | $30.68 | 121,700 | — | — |
| 2006-12-19 | $30.45 | $30.45 | 159,300 | — | — |
| 2006-12-18 | $30.10 | $30.10 | 189,400 | — | — |
| 2006-12-15 | $30.13 | $30.13 | 295,400 | — | — |
| 2006-12-14 | $30.24 | $30.24 | 266,000 | — | — |
| 2006-12-13 | $30.79 | $30.79 | 191,500 | — | — |
| 2006-12-12 | $30.44 | $30.44 | 245,500 | — | — |
| 2006-12-11 | $30.10 | $30.10 | 196,900 | — | — |
| 2006-12-08 | $29.99 | $29.99 | 89,000 | — | — |
| 2006-12-07 | $30.14 | $30.14 | 160,400 | — | — |
| 2006-12-06 | $29.98 | $29.98 | 146,200 | — | — |
| 2006-12-05 | $30.11 | $30.11 | 139,100 | — | — |
| 2006-12-04 | $30.37 | $30.37 | 341,300 | — | — |
| 2006-12-01 | $30.10 | $30.10 | 197,400 | — | — |
| 2006-11-30 | $30.51 | $30.51 | 234,400 | — | — |
| 2006-11-29 | $30.11 | $30.11 | 228,200 | — | — |
| 2006-11-28 | $29.73 | $29.73 | 268,600 | — | — |
| 2006-11-27 | $29.62 | $29.62 | 274,800 | — | — |
| 2006-11-24 | $30.14 | $30.14 | 48,400 | — | — |
| 2006-11-22 | $30.14 | $30.14 | 132,200 | — | — |
| 2006-11-21 | $30.34 | $30.34 | 287,600 | — | — |
| 2006-11-20 | $30.17 | $30.17 | 242,100 | — | — |
| 2006-11-17 | $30.12 | $30.12 | 149,400 | — | — |
| 2006-11-16 | $30.38 | $30.38 | 172,800 | — | — |
| 2006-11-15 | $30.27 | $30.27 | 245,100 | — | — |
| 2006-11-14 | $30.16 | $30.16 | 244,300 | — | — |
| 2006-11-13 | $30.14 | $30.14 | 544,700 | — | — |
| 2006-11-10 | $29.84 | $29.84 | 868,600 | — | — |
| 2006-11-09 | $31.63 | $31.63 | 248,000 | — | — |
| 2006-11-08 | $31.45 | $31.45 | 202,800 | — | — |
| 2006-11-07 | $31.48 | $31.48 | 193,200 | — | — |
| 2006-11-06 | $31.28 | $31.28 | 176,400 | — | — |
| 2006-11-03 | $30.69 | $30.69 | 90,500 | — | — |
| 2006-11-02 | $30.36 | $30.36 | 164,800 | — | — |
| 2006-11-01 | $30.78 | $30.78 | 158,900 | — | — |
| 2006-10-31 | $31.39 | $31.39 | 121,700 | — | — |
| 2006-10-30 | $31.30 | $31.30 | 131,800 | — | — |
| 2006-10-27 | $31.41 | $31.41 | 249,000 | — | — |
| 2006-10-26 | $31.10 | $31.10 | 350,100 | — | — |
| 2006-10-25 | $30.25 | $30.25 | 201,200 | — | — |
| 2006-10-24 | $30.04 | $30.04 | 87,500 | — | — |
| 2006-10-23 | $30.08 | $30.08 | 87,300 | — | — |
| 2006-10-20 | $30.20 | $30.20 | 127,800 | — | — |
| 2006-10-19 | $30.58 | $30.58 | 225,500 | — | — |
| 2006-10-18 | $30.74 | $30.74 | 120,400 | — | — |
| 2006-10-17 | $30.85 | $30.85 | 145,200 | — | — |
| 2006-10-16 | $31.32 | $31.32 | 238,800 | — | — |
| 2006-10-13 | $31.17 | $31.17 | 153,300 | — | — |
| 2006-10-12 | $31.69 | $31.69 | 116,900 | — | — |
| 2006-10-11 | $30.99 | $30.99 | 115,600 | — | — |
| 2006-10-10 | $31.21 | $31.21 | 206,300 | — | — |
| 2006-10-09 | $32.00 | $32.00 | 397,700 | — | — |
| 2006-10-06 | $32.00 | $32.00 | 564,000 | — | — |
| 2006-10-05 | $29.99 | $29.99 | 270,600 | — | — |
| 2006-10-04 | $30.41 | $30.41 | 117,000 | — | — |
| 2006-10-03 | $29.85 | $29.85 | 126,400 | — | — |
| 2006-10-02 | $29.90 | $29.90 | 128,600 | — | — |
| 2006-09-29 | $30.33 | $30.33 | 178,200 | — | — |
| 2006-09-28 | $31.33 | $31.33 | 137,200 | — | — |
| 2006-09-27 | $31.90 | $31.90 | 173,800 | — | — |
| 2006-09-26 | $31.30 | $31.30 | 147,000 | — | — |
| 2006-09-25 | $31.10 | $31.10 | 69,500 | — | — |
| 2006-09-22 | $30.78 | $30.78 | 94,100 | — | — |
| 2006-09-21 | $31.53 | $31.53 | 107,600 | — | — |
| 2006-09-20 | $31.63 | $31.63 | 143,400 | — | — |
| 2006-09-19 | $31.79 | $31.79 | 119,700 | — | — |
| 2006-09-18 | $31.60 | $31.60 | 99,300 | — | — |
| 2006-09-15 | $31.58 | $31.58 | 198,200 | — | — |
| 2006-09-14 | $31.53 | $31.53 | 110,600 | — | — |
| 2006-09-13 | $31.60 | $31.60 | 111,500 | — | — |
| 2006-09-12 | $31.18 | $31.18 | 123,000 | — | — |
| 2006-09-11 | $30.49 | $30.49 | 365,400 | — | — |
| 2006-09-08 | $30.14 | $30.14 | 70,800 | — | — |
| 2006-09-07 | $30.13 | $30.13 | 135,400 | — | — |
| 2006-09-06 | $30.09 | $30.09 | 115,800 | — | — |
| 2006-09-05 | $31.10 | $31.10 | 92,300 | — | — |
| 2006-09-01 | $30.67 | $30.67 | 88,500 | — | — |
| 2006-08-31 | $31.04 | $31.04 | 295,700 | — | — |
| 2006-08-30 | $30.80 | $30.80 | 118,600 | — | — |
| 2006-08-29 | $30.87 | $30.87 | 189,800 | — | — |
| 2006-08-28 | $30.03 | $30.03 | 128,500 | — | — |
| 2006-08-25 | $29.71 | $29.71 | 67,100 | — | — |
| 2006-08-24 | $29.95 | $29.95 | 154,200 | — | — |
| 2006-08-23 | $29.97 | $29.97 | 129,100 | — | — |
| 2006-08-22 | $30.40 | $30.40 | 95,200 | — | — |
| 2006-08-21 | $30.75 | $30.75 | 158,100 | — | — |
| 2006-08-18 | $31.01 | $31.01 | 572,100 | — | — |
| 2006-08-17 | $32.00 | $32.00 | 314,200 | — | — |
| 2006-08-16 | $30.74 | $30.74 | 104,600 | — | — |
| 2006-08-15 | $29.74 | $29.74 | 62,800 | — | — |
| 2006-08-14 | $28.91 | $28.91 | 47,500 | — | — |
| 2006-08-11 | $28.93 | $28.93 | 59,000 | — | — |
| 2006-08-10 | $29.17 | $29.17 | 85,000 | — | — |
| 2006-08-09 | $29.00 | $29.00 | 109,600 | — | — |
| 2006-08-08 | $28.64 | $28.64 | 157,400 | — | — |
| 2006-08-07 | $28.84 | $28.84 | 78,100 | — | — |
| 2006-08-04 | $29.21 | $29.21 | 90,300 | — | — |
| 2006-08-03 | $29.57 | $29.57 | 88,100 | — | — |
| 2006-08-02 | $29.03 | $29.03 | 100,600 | — | — |
| 2006-08-01 | $29.05 | $29.05 | 70,700 | — | — |
| 2006-07-31 | $29.75 | $29.75 | 82,800 | — | — |
| 2006-07-28 | $29.07 | $29.07 | 119,900 | — | — |
| 2006-07-27 | $28.36 | $28.36 | 82,800 | — | — |
| 2006-07-26 | $29.30 | $29.30 | 87,100 | — | — |
| 2006-07-25 | $29.45 | $29.45 | 70,100 | — | — |
| 2006-07-24 | $29.63 | $29.63 | 98,100 | — | — |
| 2006-07-21 | $29.26 | $29.26 | 114,200 | — | — |
| 2006-07-20 | $29.27 | $29.27 | 90,100 | — | — |
| 2006-07-19 | $30.34 | $30.34 | 127,100 | — | — |
| 2006-07-18 | $29.51 | $29.51 | 144,600 | — | — |
| 2006-07-17 | $29.40 | $29.40 | 137,900 | — | — |
| 2006-07-14 | $29.81 | $29.81 | 98,900 | — | — |
| 2006-07-13 | $29.82 | $29.82 | 114,900 | — | — |
| 2006-07-12 | $30.04 | $30.04 | 115,300 | — | — |
| 2006-07-11 | $30.65 | $30.65 | 139,300 | — | — |
| 2006-07-10 | $29.88 | $29.88 | 339,900 | — | — |
| 2006-07-07 | $27.59 | $27.59 | 188,700 | — | — |
| 2006-07-06 | $28.12 | $28.12 | 105,700 | — | — |
| 2006-07-05 | $27.85 | $27.85 | 100,200 | — | — |
| 2006-07-03 | $28.56 | $28.56 | 62,500 | — | — |
| 2006-06-30 | $29.32 | $29.32 | 258,000 | — | — |
| 2006-06-29 | $28.03 | $28.03 | 141,300 | — | — |
| 2006-06-28 | $26.96 | $26.96 | 66,000 | — | — |
| 2006-06-27 | $27.11 | $27.11 | 101,800 | — | — |
| 2006-06-26 | $27.56 | $27.56 | 147,300 | — | — |
| 2006-06-23 | $27.35 | $27.35 | 258,000 | — | — |
| 2006-06-22 | $27.42 | $27.42 | 167,800 | — | — |
| 2006-06-21 | $27.40 | $27.40 | 157,400 | — | — |
| 2006-06-20 | $26.72 | $26.72 | 154,900 | — | — |
| 2006-06-19 | $26.60 | $26.60 | 115,900 | — | — |
| 2006-06-16 | $27.14 | $27.14 | 519,600 | — | — |
| 2006-06-15 | $27.10 | $27.10 | 184,500 | — | — |
| 2006-06-14 | $26.62 | $26.62 | 226,700 | — | — |
| 2006-06-13 | $26.70 | $26.70 | 193,900 | — | — |
| 2006-06-12 | $27.13 | $27.13 | 113,000 | — | — |
| 2006-06-09 | $27.96 | $27.96 | 94,700 | — | — |
| 2006-06-08 | $28.62 | $28.62 | 202,200 | — | — |
| 2006-06-07 | $28.46 | $28.46 | 107,900 | — | — |
| 2006-06-06 | $28.61 | $28.61 | 141,500 | — | — |
| 2006-06-05 | $28.72 | $28.72 | 148,200 | — | — |
| 2006-06-02 | $29.87 | $29.87 | 121,000 | — | — |
| 2006-06-01 | $29.98 | $29.98 | 128,200 | — | — |
| 2006-05-31 | $29.44 | $29.44 | 116,200 | — | — |
| 2006-05-30 | $29.16 | $29.16 | 114,800 | — | — |
| 2006-05-26 | $30.42 | $30.42 | 144,400 | — | — |
| 2006-05-25 | $29.78 | $29.78 | 414,200 | — | — |
| 2006-05-24 | $30.31 | $30.31 | 282,200 | — | — |
| 2006-05-23 | $28.61 | $28.61 | 204,000 | — | — |
| 2006-05-22 | $30.00 | $30.00 | 184,600 | — | — |
| 2006-05-19 | $28.97 | $28.97 | 312,000 | — | — |
| 2006-05-18 | $29.53 | $29.53 | 139,200 | — | — |
| 2006-05-17 | $29.87 | $29.87 | 190,400 | — | — |
| 2006-05-16 | $30.62 | $30.62 | 297,200 | — | — |
| 2006-05-15 | $28.84 | $28.84 | 283,400 | — | — |
| 2006-05-12 | $28.63 | $28.63 | 154,200 | — | — |
| 2006-05-11 | $28.40 | $28.40 | 82,000 | — | — |
| 2006-05-10 | $29.62 | $29.62 | 87,600 | — | — |
| 2006-05-09 | $30.46 | $30.46 | 73,400 | — | — |
| 2006-05-08 | $30.49 | $30.49 | 96,800 | — | — |
| 2006-05-05 | $30.61 | $30.61 | 121,800 | — | — |
| 2006-05-04 | $31.05 | $31.05 | 91,000 | — | — |
| 2006-05-03 | $30.50 | $30.50 | 143,800 | — | — |
| 2006-05-02 | $29.26 | $29.26 | 267,000 | — | — |
| 2006-05-01 | $30.24 | $30.24 | 340,400 | — | — |
| 2006-04-28 | $31.30 | $31.30 | 463,600 | — | — |
| 2006-04-27 | $28.46 | $28.46 | 176,400 | — | — |
| 2006-04-26 | $28.31 | $28.31 | 133,200 | — | — |
| 2006-04-25 | $28.76 | $28.76 | 112,000 | — | — |
| 2006-04-24 | $28.80 | $28.80 | 93,800 | — | — |
| 2006-04-21 | $29.36 | $29.36 | 151,000 | — | — |
| 2006-04-20 | $29.79 | $29.79 | 70,000 | — | — |
| 2006-04-19 | $29.76 | $29.76 | 200,000 | — | — |
| 2006-04-18 | $29.00 | $29.00 | 140,600 | — | — |
| 2006-04-17 | $27.48 | $27.48 | 263,000 | — | — |
| 2006-04-13 | $27.66 | $27.66 | 249,800 | — | — |
| 2006-04-12 | $27.98 | $27.98 | 56,000 | — | — |
| 2006-04-11 | $28.00 | $28.00 | 196,400 | — | — |
| 2006-04-10 | $28.37 | $28.37 | 140,400 | — | — |
| 2006-04-07 | $28.59 | $28.59 | 167,800 | — | — |
| 2006-04-06 | $29.21 | $29.21 | 91,800 | — | — |
| 2006-04-05 | $29.67 | $29.67 | 84,200 | — | — |
| 2006-04-04 | $29.84 | $29.84 | 73,600 | — | — |
| 2006-04-03 | $29.72 | $29.72 | 87,200 | — | — |
| 2006-03-31 | $30.21 | $30.21 | 94,400 | — | — |
| 2006-03-30 | $30.09 | $30.09 | 65,200 | — | — |
| 2006-03-29 | $30.13 | $30.13 | 66,200 | — | — |
| 2006-03-28 | $29.20 | $29.20 | 121,800 | — | — |
| 2006-03-27 | $29.02 | $29.02 | 99,600 | — | — |
| 2006-03-24 | $29.16 | $29.16 | 68,000 | — | — |
| 2006-03-23 | $29.15 | $29.15 | 118,800 | — | — |
| 2006-03-22 | $29.58 | $29.58 | 77,000 | — | — |
| 2006-03-21 | $29.33 | $29.33 | 123,800 | — | — |
| 2006-03-20 | $30.16 | $30.16 | 84,600 | — | — |
| 2006-03-17 | $30.03 | $30.03 | 257,000 | — | — |
| 2006-03-16 | $29.83 | $29.83 | 185,400 | — | — |
| 2006-03-15 | $29.51 | $29.51 | 70,400 | — | — |
| 2006-03-14 | $29.24 | $29.24 | 252,400 | — | — |
| 2006-03-13 | $28.57 | $28.57 | 140,600 | — | — |
| 2006-03-10 | $29.16 | $29.16 | 109,000 | — | — |
| 2006-03-09 | $29.26 | $29.26 | 201,000 | — | — |
| 2006-03-08 | $29.27 | $29.27 | 198,400 | — | — |
| 2006-03-07 | $29.13 | $29.13 | 119,600 | — | — |
| 2006-03-06 | $29.26 | $29.26 | 132,600 | — | — |
| 2006-03-03 | $29.28 | $29.28 | 125,600 | — | — |
| 2006-03-02 | $29.35 | $29.35 | 81,400 | — | — |
| 2006-03-01 | $29.62 | $29.62 | 113,800 | — | — |
| 2006-02-28 | $29.06 | $29.06 | 121,800 | — | — |
| 2006-02-27 | $29.38 | $29.38 | 81,600 | — | — |
| 2006-02-24 | $29.41 | $29.41 | 427,200 | — | — |
| 2006-02-23 | $29.13 | $29.13 | 330,600 | — | — |
| 2006-02-22 | $28.83 | $28.83 | 209,600 | — | — |
| 2006-02-21 | $28.04 | $28.04 | 313,800 | — | — |
| 2006-02-17 | $28.84 | $28.84 | 269,200 | — | — |
| 2006-02-16 | $28.47 | $28.47 | 113,400 | — | — |
| 2006-02-15 | $28.45 | $28.45 | 340,400 | — | — |
| 2006-02-14 | $28.54 | $28.54 | 264,400 | — | — |
| 2006-02-13 | $28.38 | $28.38 | 217,800 | — | — |
| 2006-02-10 | $28.45 | $28.44 | 402,200 | — | — |
| 2006-02-09 | $28.92 | $28.92 | 322,400 | — | — |
| 2006-02-08 | $29.51 | $29.51 | 214,600 | — | — |
| 2006-02-07 | $29.75 | $29.75 | 220,600 | — | — |
| 2006-02-06 | $29.81 | $29.81 | 228,400 | — | — |
| 2006-02-03 | $30.30 | $30.30 | 681,000 | — | — |
| 2006-02-02 | $30.35 | $30.35 | 457,200 | — | — |
| 2006-02-01 | $29.89 | $29.89 | 225,800 | — | — |
| 2006-01-31 | $29.41 | $29.41 | 437,000 | — | — |
| 2006-01-30 | $28.73 | $28.73 | 335,400 | — | — |
| 2006-01-27 | $28.84 | $28.84 | 1,367,600 | — | — |
| 2006-01-26 | $30.10 | $30.10 | 472,600 | — | — |
| 2006-01-25 | $29.82 | $29.82 | 302,400 | — | — |
| 2006-01-24 | $29.58 | $29.58 | 133,000 | — | — |
| 2006-01-23 | $29.43 | $29.43 | 132,000 | — | — |
| 2006-01-20 | $29.29 | $29.29 | 144,000 | — | — |
| 2006-01-19 | $29.60 | $29.60 | 233,800 | — | — |
| 2006-01-18 | $29.24 | $29.24 | 173,600 | — | — |
| 2006-01-17 | $29.08 | $29.08 | 115,600 | — | — |
| 2006-01-13 | $29.77 | $29.77 | 169,800 | — | — |
| 2006-01-12 | $29.71 | $29.71 | 115,200 | — | — |
| 2006-01-11 | $29.58 | $29.58 | 257,000 | — | — |
| 2006-01-10 | $30.00 | $30.00 | 185,000 | — | — |
| 2006-01-09 | $30.00 | $30.00 | 369,000 | — | — |
| 2006-01-06 | $28.87 | $28.87 | 474,800 | — | — |
| 2006-01-05 | $27.48 | $27.48 | 122,600 | — | — |
| 2006-01-04 | $27.72 | $27.72 | 156,600 | — | — |
| 2006-01-03 | $27.36 | $27.36 | 250,000 | — | — |