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
- 2001-04-09 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 | $30.16 | $34.80 | 13,800 | — | — |
| 2006-12-28 | $30.64 | $35.35 | 5,100 | — | — |
| 2006-12-27 | $30.80 | $35.54 | 7,300 | — | — |
| 2006-12-26 | $30.90 | $35.65 | 5,000 | — | — |
| 2006-12-22 | $30.00 | $34.61 | 7,600 | — | — |
| 2006-12-21 | $29.74 | $34.31 | 4,400 | — | — |
| 2006-12-20 | $29.80 | $34.38 | 7,100 | — | — |
| 2006-12-19 | $29.28 | $33.78 | 2,100 | — | — |
| 2006-12-18 | $29.54 | $34.08 | 2,400 | — | — |
| 2006-12-15 | $29.98 | $34.59 | 20,500 | — | — |
| 2006-12-14 | $29.74 | $34.31 | 6,000 | — | — |
| 2006-12-13 | $28.26 | $32.61 | 5,400 | — | — |
| 2006-12-12 | $28.68 | $33.09 | 1,800 | — | — |
| 2006-12-11 | $28.78 | $33.21 | 1,100 | — | — |
| 2006-12-08 | $29.05 | $33.52 | 1,500 | — | — |
| 2006-12-07 | $29.44 | $33.97 | 3,200 | — | — |
| 2006-12-06 | $29.69 | $34.26 | 7,700 | — | — |
| 2006-12-05 | $29.96 | $34.57 | 7,700 | — | — |
| 2006-12-04 | $29.55 | $34.10 | 6,100 | — | — |
| 2006-12-01 | $27.96 | $32.26 | 10,600 | — | — |
| 2006-11-30 | $28.89 | $33.33 | 3,400 | — | — |
| 2006-11-29 | $28.78 | $33.21 | 3,900 | — | — |
| 2006-11-28 | $28.60 | $33.00 | 9,900 | — | — |
| 2006-11-27 | $28.40 | $32.77 | 12,000 | — | — |
| 2006-11-24 | $28.96 | $33.41 | 700 | — | — |
| 2006-11-22 | $29.31 | $33.82 | 5,200 | — | — |
| 2006-11-21 | $29.80 | $34.38 | 2,400 | — | — |
| 2006-11-20 | $30.00 | $34.61 | 3,000 | — | — |
| 2006-11-17 | $30.42 | $35.10 | 11,300 | — | — |
| 2006-11-16 | $30.65 | $35.36 | 7,400 | — | — |
| 2006-11-15 | $30.75 | $35.31 | 15,200 | — | — |
| 2006-11-14 | $31.00 | $35.59 | 7,400 | — | — |
| 2006-11-13 | $29.45 | $33.81 | 5,800 | — | — |
| 2006-11-10 | $29.15 | $33.47 | 4,300 | — | — |
| 2006-11-09 | $29.15 | $33.47 | 3,600 | — | — |
| 2006-11-08 | $29.43 | $33.79 | 11,800 | — | — |
| 2006-11-07 | $28.54 | $32.77 | 6,300 | — | — |
| 2006-11-06 | $29.57 | $33.95 | 6,600 | — | — |
| 2006-11-03 | $28.15 | $32.32 | 4,600 | — | — |
| 2006-11-02 | $28.33 | $32.53 | 16,200 | — | — |
| 2006-11-01 | $28.32 | $32.52 | 6,600 | — | — |
| 2006-10-31 | $29.80 | $34.22 | 11,800 | — | — |
| 2006-10-30 | $30.15 | $34.62 | 6,900 | — | — |
| 2006-10-27 | $29.93 | $34.37 | 13,100 | — | — |
| 2006-10-26 | $30.15 | $34.62 | 8,200 | — | — |
| 2006-10-25 | $30.00 | $34.45 | 4,000 | — | — |
| 2006-10-24 | $29.90 | $34.33 | 6,000 | — | — |
| 2006-10-23 | $30.60 | $35.13 | 7,600 | — | — |
| 2006-10-20 | $30.80 | $35.36 | 10,000 | — | — |
| 2006-10-19 | $30.80 | $35.36 | 10,700 | — | — |
| 2006-10-18 | $30.75 | $35.31 | 13,300 | — | — |
| 2006-10-17 | $30.25 | $34.73 | 11,300 | — | — |
| 2006-10-16 | $29.70 | $34.10 | 14,300 | — | — |
| 2006-10-13 | $29.32 | $33.67 | 8,000 | — | — |
| 2006-10-12 | $29.59 | $33.98 | 7,800 | — | — |
| 2006-10-11 | $28.70 | $32.95 | 22,800 | — | — |
| 2006-10-10 | $28.90 | $33.18 | 7,600 | — | — |
| 2006-10-09 | $28.90 | $33.18 | 11,800 | — | — |
| 2006-10-06 | $28.65 | $32.90 | 1,600 | — | — |
| 2006-10-05 | $28.40 | $32.61 | 10,600 | — | — |
| 2006-10-04 | $28.54 | $32.77 | 8,800 | — | — |
| 2006-10-03 | $27.70 | $31.81 | 5,200 | — | — |
| 2006-10-02 | $27.88 | $32.01 | 9,200 | — | — |
| 2006-09-29 | $28.75 | $33.01 | 16,600 | — | — |
| 2006-09-28 | $29.20 | $33.53 | 2,600 | — | — |
| 2006-09-27 | $28.82 | $33.09 | 8,200 | — | — |
| 2006-09-26 | $27.99 | $32.14 | 5,500 | — | — |
| 2006-09-25 | $28.72 | $32.98 | 6,100 | — | — |
| 2006-09-22 | $27.62 | $31.71 | 4,600 | — | — |
| 2006-09-21 | $28.71 | $32.96 | 4,000 | — | — |
| 2006-09-20 | $28.55 | $32.78 | 4,400 | — | — |
| 2006-09-19 | $27.30 | $31.35 | 7,300 | — | — |
| 2006-09-18 | $27.46 | $31.53 | 5,800 | — | — |
| 2006-09-15 | $28.46 | $32.68 | 39,800 | — | — |
| 2006-09-14 | $28.75 | $33.01 | 9,600 | — | — |
| 2006-09-13 | $28.75 | $33.01 | 7,700 | — | — |
| 2006-09-12 | $28.50 | $32.72 | 5,500 | — | — |
| 2006-09-11 | $26.65 | $30.60 | 3,100 | — | — |
| 2006-09-08 | $26.31 | $30.21 | 7,300 | — | — |
| 2006-09-07 | $26.53 | $30.46 | 6,200 | — | — |
| 2006-09-06 | $27.32 | $31.37 | 2,700 | — | — |
| 2006-09-05 | $28.99 | $33.29 | 3,600 | — | — |
| 2006-09-01 | $28.41 | $32.62 | 6,400 | — | — |
| 2006-08-31 | $28.39 | $32.60 | 17,400 | — | — |
| 2006-08-30 | $28.55 | $32.78 | 13,100 | — | — |
| 2006-08-29 | $28.80 | $33.07 | 16,400 | — | — |
| 2006-08-28 | $28.30 | $32.49 | 3,200 | — | — |
| 2006-08-25 | $27.35 | $31.40 | 2,600 | — | — |
| 2006-08-24 | $26.41 | $30.32 | 6,000 | — | — |
| 2006-08-23 | $26.12 | $29.99 | 17,300 | — | — |
| 2006-08-22 | $28.47 | $32.69 | 900 | — | — |
| 2006-08-21 | $28.04 | $32.20 | 1,700 | — | — |
| 2006-08-18 | $27.26 | $31.30 | 7,300 | — | — |
| 2006-08-17 | $27.64 | $31.74 | 5,700 | — | — |
| 2006-08-16 | $28.68 | $32.93 | 8,300 | — | — |
| 2006-08-15 | $28.72 | $32.98 | 8,000 | — | — |
| 2006-08-14 | $26.71 | $30.67 | 4,000 | — | — |
| 2006-08-11 | $26.72 | $30.68 | 4,000 | — | — |
| 2006-08-10 | $27.31 | $31.36 | 10,000 | — | — |
| 2006-08-09 | $26.25 | $29.97 | 13,100 | — | — |
| 2006-08-08 | $27.50 | $31.40 | 8,800 | — | — |
| 2006-08-07 | $28.01 | $31.98 | 8,200 | — | — |
| 2006-08-04 | $28.73 | $32.80 | 9,400 | — | — |
| 2006-08-03 | $28.48 | $32.51 | 9,100 | — | — |
| 2006-08-02 | $28.49 | $32.53 | 8,900 | — | — |
| 2006-08-01 | $27.15 | $31.00 | 15,400 | — | — |
| 2006-07-31 | $28.68 | $32.74 | 15,000 | — | — |
| 2006-07-28 | $29.12 | $33.24 | 8,500 | — | — |
| 2006-07-27 | $28.67 | $32.73 | 12,400 | — | — |
| 2006-07-26 | $28.84 | $32.92 | 18,300 | — | — |
| 2006-07-25 | $27.89 | $31.84 | 19,300 | — | — |
| 2006-07-24 | $27.03 | $30.86 | 16,900 | — | — |
| 2006-07-21 | $26.49 | $30.24 | 11,500 | — | — |
| 2006-07-20 | $25.81 | $29.47 | 7,800 | — | — |
| 2006-07-19 | $27.24 | $31.10 | 13,400 | — | — |
| 2006-07-18 | $25.87 | $29.53 | 11,400 | — | — |
| 2006-07-17 | $25.51 | $29.12 | 7,400 | — | — |
| 2006-07-14 | $25.70 | $29.34 | 5,800 | — | — |
| 2006-07-13 | $26.44 | $30.18 | 20,200 | — | — |
| 2006-07-12 | $25.77 | $29.42 | 7,100 | — | — |
| 2006-07-11 | $27.00 | $30.82 | 9,700 | — | — |
| 2006-07-10 | $27.20 | $31.05 | 16,100 | — | — |
| 2006-07-07 | $26.89 | $30.70 | 20,400 | — | — |
| 2006-07-06 | $28.46 | $32.49 | 32,400 | — | — |
| 2006-07-05 | $27.53 | $31.43 | 16,500 | — | — |
| 2006-07-03 | $27.54 | $31.44 | 22,400 | — | — |
| 2006-06-30 | $27.13 | $30.97 | 856,800 | — | — |
| 2006-06-29 | $29.96 | $34.20 | 73,900 | — | — |
| 2006-06-28 | $29.25 | $33.39 | 29,100 | — | — |
| 2006-06-27 | $29.25 | $33.39 | 12,700 | — | — |
| 2006-06-26 | $29.38 | $33.54 | 14,900 | — | — |
| 2006-06-23 | $29.22 | $33.36 | 20,400 | — | — |
| 2006-06-22 | $29.38 | $33.54 | 25,700 | — | — |
| 2006-06-21 | $29.64 | $33.84 | 29,700 | — | — |
| 2006-06-20 | $29.50 | $33.68 | 27,700 | — | — |
| 2006-06-19 | $29.47 | $33.64 | 38,500 | — | — |
| 2006-06-16 | $28.88 | $32.97 | 8,600 | — | — |
| 2006-06-15 | $29.00 | $33.11 | 11,900 | — | — |
| 2006-06-14 | $28.89 | $32.98 | 6,000 | — | — |
| 2006-06-13 | $27.95 | $31.91 | 10,600 | — | — |
| 2006-06-12 | $29.05 | $33.16 | 12,500 | — | — |
| 2006-06-09 | $29.52 | $33.70 | 28,600 | — | — |
| 2006-06-08 | $29.50 | $33.68 | 5,300 | — | — |
| 2006-06-07 | $28.99 | $33.10 | 22,700 | — | — |
| 2006-06-06 | $28.61 | $32.66 | 14,600 | — | — |
| 2006-06-05 | $28.39 | $32.41 | 13,950 | — | — |
| 2006-06-02 | $28.51 | $32.54 | 8,250 | — | — |
| 2006-06-01 | $27.65 | $31.57 | 21,300 | — | — |
| 2006-05-31 | $28.67 | $32.73 | 11,100 | — | — |
| 2006-05-30 | $28.17 | $32.16 | 6,450 | — | — |
| 2006-05-26 | $28.51 | $32.54 | 3,450 | — | — |
| 2006-05-25 | $27.67 | $31.59 | 5,550 | — | — |
| 2006-05-24 | $27.67 | $31.59 | 3,150 | — | — |
| 2006-05-23 | $27.27 | $31.13 | 3,450 | — | — |
| 2006-05-22 | $27.57 | $31.48 | 2,550 | — | — |
| 2006-05-19 | $27.49 | $31.39 | 19,950 | — | — |
| 2006-05-18 | $29.33 | $33.48 | 14,700 | — | — |
| 2006-05-17 | $28.40 | $32.42 | 22,050 | — | — |
| 2006-05-16 | $28.33 | $32.35 | 38,100 | — | — |
| 2006-05-15 | $27.65 | $31.56 | 24,900 | — | — |
| 2006-05-12 | $26.77 | $30.56 | 10,200 | — | — |
| 2006-05-11 | $26.39 | $30.13 | 13,650 | — | — |
| 2006-05-10 | $25.27 | $28.68 | 11,250 | — | — |
| 2006-05-09 | $25.22 | $28.62 | 1,800 | — | — |
| 2006-05-08 | $25.43 | $28.87 | 1,200 | — | — |
| 2006-05-05 | $25.58 | $29.03 | 750 | — | — |
| 2006-05-04 | $25.56 | $29.01 | 2,550 | — | — |
| 2006-05-03 | $25.60 | $29.06 | 1,500 | — | — |
| 2006-05-02 | $25.67 | $29.14 | 1,200 | — | — |
| 2006-05-01 | $25.42 | $28.85 | 6,450 | — | — |
| 2006-04-28 | $25.09 | $28.47 | 7,200 | — | — |
| 2006-04-27 | $25.15 | $28.54 | 6,450 | — | — |
| 2006-04-26 | $25.21 | $28.62 | 3,750 | — | — |
| 2006-04-25 | $24.74 | $28.08 | 4,950 | — | — |
| 2006-04-24 | $24.53 | $27.85 | 20,550 | — | — |
| 2006-04-21 | $23.93 | $27.16 | 0 | — | — |
| 2006-04-20 | $23.93 | $27.16 | 5,700 | — | — |
| 2006-04-19 | $24.47 | $27.77 | 4,950 | — | — |
| 2006-04-18 | $24.00 | $27.24 | 8,700 | — | — |
| 2006-04-17 | $24.36 | $27.65 | 4,050 | — | — |
| 2006-04-13 | $23.73 | $26.93 | 17,850 | — | — |
| 2006-04-12 | $23.51 | $26.68 | 32,400 | — | — |
| 2006-04-11 | $23.53 | $26.70 | 6,450 | — | — |
| 2006-04-10 | $23.36 | $26.51 | 31,950 | — | — |
| 2006-04-07 | $23.73 | $26.94 | 1,500 | — | — |
| 2006-04-06 | $23.65 | $26.84 | 9,750 | — | — |
| 2006-04-05 | $23.53 | $26.70 | 7,350 | — | — |
| 2006-04-04 | $23.61 | $26.79 | 6,450 | — | — |
| 2006-04-03 | $23.73 | $26.94 | 3,150 | — | — |
| 2006-03-31 | $23.46 | $26.63 | 23,850 | — | — |
| 2006-03-30 | $23.13 | $26.25 | 20,850 | — | — |
| 2006-03-29 | $23.11 | $26.23 | 33,300 | — | — |
| 2006-03-28 | $23.37 | $26.53 | 12,900 | — | — |
| 2006-03-27 | $23.47 | $26.63 | 2,250 | — | — |
| 2006-03-24 | $23.66 | $26.85 | 5,700 | — | — |
| 2006-03-23 | $23.67 | $26.86 | 14,400 | — | — |
| 2006-03-22 | $23.31 | $26.46 | 11,100 | — | — |
| 2006-03-21 | $23.33 | $26.48 | 8,700 | — | — |
| 2006-03-20 | $23.33 | $26.48 | 3,600 | — | — |
| 2006-03-17 | $23.20 | $26.33 | 10,800 | — | — |
| 2006-03-16 | $22.67 | $25.73 | 0 | — | — |
| 2006-03-15 | $22.67 | $25.73 | 5,100 | — | — |
| 2006-03-14 | $22.67 | $25.73 | 2,850 | — | — |
| 2006-03-13 | $22.67 | $25.73 | 0 | — | — |
| 2006-03-10 | $22.67 | $25.73 | 0 | — | — |
| 2006-03-09 | $22.67 | $25.73 | 300 | — | — |
| 2006-03-08 | $22.42 | $25.45 | 5,400 | — | — |
| 2006-03-07 | $22.73 | $25.80 | 750 | — | — |
| 2006-03-06 | $22.67 | $25.73 | 0 | — | — |
| 2006-03-03 | $22.67 | $25.73 | 1,050 | — | — |
| 2006-03-02 | $22.33 | $25.34 | 750 | — | — |
| 2006-03-01 | $22.73 | $25.80 | 6,300 | — | — |
| 2006-02-28 | $22.53 | $25.57 | 4,800 | — | — |
| 2006-02-27 | $22.07 | $25.05 | 2,100 | — | — |
| 2006-02-24 | $22.13 | $25.11 | 0 | — | — |
| 2006-02-23 | $22.13 | $25.11 | 3,750 | — | — |
| 2006-02-22 | $22.66 | $25.72 | 450 | — | — |
| 2006-02-21 | $22.02 | $24.99 | 300 | — | — |
| 2006-02-17 | $22.82 | $25.90 | 2,700 | — | — |
| 2006-02-16 | $23.00 | $26.11 | 3,150 | — | — |
| 2006-02-15 | $21.83 | $24.78 | 0 | — | — |
| 2006-02-14 | $21.83 | $24.78 | 6,150 | — | — |
| 2006-02-13 | $21.97 | $24.93 | 5,700 | — | — |
| 2006-02-10 | $21.97 | $24.93 | 2,700 | — | — |
| 2006-02-09 | $21.67 | $24.59 | 3,450 | — | — |
| 2006-02-08 | $21.47 | $24.21 | 3,300 | — | — |
| 2006-02-07 | $21.67 | $24.43 | 7,350 | — | — |
| 2006-02-06 | $21.37 | $24.09 | 150 | — | — |
| 2006-02-03 | $21.33 | $24.06 | 150 | — | — |
| 2006-02-02 | $21.33 | $24.06 | 750 | — | — |
| 2006-02-01 | $21.40 | $24.13 | 1,050 | — | — |
| 2006-01-31 | $21.86 | $24.65 | 7,800 | — | — |
| 2006-01-30 | $21.73 | $24.50 | 1,650 | — | — |
| 2006-01-27 | $21.93 | $24.72 | 900 | — | — |
| 2006-01-26 | $21.65 | $24.41 | 4,800 | — | — |
| 2006-01-25 | $21.90 | $24.69 | 5,400 | — | — |
| 2006-01-24 | $21.87 | $24.66 | 2,250 | — | — |
| 2006-01-23 | $21.83 | $24.61 | 0 | — | — |
| 2006-01-20 | $21.83 | $24.61 | 4,350 | — | — |
| 2006-01-19 | $21.67 | $24.43 | 2,700 | — | — |
| 2006-01-18 | $21.67 | $24.43 | 0 | — | — |
| 2006-01-17 | $21.67 | $24.43 | 2,550 | — | — |
| 2006-01-13 | $21.37 | $24.10 | 3,450 | — | — |
| 2006-01-12 | $21.33 | $24.06 | 2,700 | — | — |
| 2006-01-11 | $21.05 | $23.74 | 900 | — | — |
| 2006-01-10 | $21.17 | $23.87 | 3,000 | — | — |
| 2006-01-09 | $21.27 | $23.98 | 1,200 | — | — |
| 2006-01-06 | $21.27 | $23.98 | 1,800 | — | — |
| 2006-01-05 | $21.16 | $23.86 | 3,000 | — | — |
| 2006-01-04 | $20.99 | $23.66 | 2,700 | — | — |
| 2006-01-03 | $20.67 | $23.30 | 450 | — | — |