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
- 2004-10-21 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 | $26.73 | $29.69 | 446,200 | — | — |
| 2006-12-28 | $26.66 | $29.61 | 287,400 | — | — |
| 2006-12-27 | $26.68 | $29.64 | 377,300 | — | — |
| 2006-12-26 | $26.25 | $28.80 | 667,800 | — | — |
| 2006-12-22 | $26.38 | $28.95 | 311,000 | — | — |
| 2006-12-21 | $26.69 | $29.29 | 567,300 | — | — |
| 2006-12-20 | $26.82 | $29.43 | 546,700 | — | — |
| 2006-12-19 | $26.62 | $29.21 | 360,100 | — | — |
| 2006-12-18 | $27.23 | $29.88 | 485,800 | — | — |
| 2006-12-15 | $27.63 | $30.32 | 555,900 | — | — |
| 2006-12-14 | $27.59 | $30.27 | 396,600 | — | — |
| 2006-12-13 | $27.51 | $30.19 | 267,600 | — | — |
| 2006-12-12 | $27.67 | $30.36 | 264,000 | — | — |
| 2006-12-11 | $27.87 | $30.58 | 236,200 | — | — |
| 2006-12-08 | $27.77 | $30.47 | 190,400 | — | — |
| 2006-12-07 | $27.71 | $30.41 | 206,200 | — | — |
| 2006-12-06 | $27.80 | $30.50 | 349,000 | — | — |
| 2006-12-05 | $28.05 | $30.78 | 318,800 | — | — |
| 2006-12-04 | $28.20 | $30.94 | 470,100 | — | — |
| 2006-12-01 | $27.85 | $30.56 | 514,200 | — | — |
| 2006-11-30 | $27.88 | $30.59 | 664,400 | — | — |
| 2006-11-29 | $28.00 | $30.72 | 566,800 | — | — |
| 2006-11-28 | $27.40 | $30.07 | 311,200 | — | — |
| 2006-11-27 | $27.15 | $29.79 | 415,400 | — | — |
| 2006-11-24 | $28.22 | $30.97 | 827,800 | — | — |
| 2006-11-22 | $28.07 | $30.80 | 606,800 | — | — |
| 2006-11-21 | $27.72 | $30.42 | 903,900 | — | — |
| 2006-11-20 | $27.38 | $30.04 | 442,600 | — | — |
| 2006-11-17 | $27.00 | $29.63 | 254,300 | — | — |
| 2006-11-16 | $27.13 | $29.77 | 518,200 | — | — |
| 2006-11-15 | $27.00 | $29.63 | 915,600 | — | — |
| 2006-11-14 | $26.88 | $29.49 | 1,620,000 | — | — |
| 2006-11-13 | $26.58 | $29.17 | 363,600 | — | — |
| 2006-11-10 | $26.50 | $29.08 | 207,100 | — | — |
| 2006-11-09 | $26.46 | $29.03 | 500,400 | — | — |
| 2006-11-08 | $26.83 | $29.44 | 304,800 | — | — |
| 2006-11-07 | $26.95 | $29.57 | 611,400 | — | — |
| 2006-11-06 | $27.05 | $29.68 | 1,089,500 | — | — |
| 2006-11-03 | $26.87 | $29.48 | 624,400 | — | — |
| 2006-11-02 | $27.40 | $30.07 | 1,662,400 | — | — |
| 2006-11-01 | $29.50 | $32.37 | 558,300 | — | — |
| 2006-10-31 | $29.46 | $32.33 | 447,500 | — | — |
| 2006-10-30 | $28.92 | $31.73 | 431,900 | — | — |
| 2006-10-27 | $28.60 | $31.38 | 482,600 | — | — |
| 2006-10-26 | $28.94 | $31.76 | 566,900 | — | — |
| 2006-10-25 | $29.09 | $31.92 | 509,200 | — | — |
| 2006-10-24 | $29.10 | $31.93 | 1,604,700 | — | — |
| 2006-10-23 | $29.43 | $32.29 | 451,900 | — | — |
| 2006-10-20 | $29.47 | $32.34 | 419,700 | — | — |
| 2006-10-19 | $29.43 | $32.29 | 264,800 | — | — |
| 2006-10-18 | $29.35 | $32.21 | 696,400 | — | — |
| 2006-10-17 | $29.50 | $32.37 | 294,800 | — | — |
| 2006-10-16 | $29.71 | $32.60 | 301,700 | — | — |
| 2006-10-13 | $29.44 | $32.30 | 512,400 | — | — |
| 2006-10-12 | $29.37 | $32.23 | 699,900 | — | — |
| 2006-10-11 | $29.75 | $32.64 | 336,900 | — | — |
| 2006-10-10 | $30.48 | $33.44 | 245,800 | — | — |
| 2006-10-09 | $30.24 | $33.18 | 160,200 | — | — |
| 2006-10-06 | $30.10 | $33.03 | 188,900 | — | — |
| 2006-10-05 | $30.64 | $33.62 | 272,000 | — | — |
| 2006-10-04 | $29.85 | $32.75 | 214,000 | — | — |
| 2006-10-03 | $29.36 | $32.22 | 513,100 | — | — |
| 2006-10-02 | $29.70 | $32.59 | 299,600 | — | — |
| 2006-09-29 | $29.72 | $32.61 | 392,000 | — | — |
| 2006-09-28 | $29.51 | $32.38 | 231,200 | — | — |
| 2006-09-27 | $29.44 | $32.30 | 212,500 | — | — |
| 2006-09-26 | $29.43 | $31.96 | 240,400 | — | — |
| 2006-09-25 | $29.67 | $32.22 | 185,400 | — | — |
| 2006-09-22 | $29.52 | $32.06 | 310,800 | — | — |
| 2006-09-21 | $29.72 | $32.28 | 297,800 | — | — |
| 2006-09-20 | $30.23 | $32.83 | 269,500 | — | — |
| 2006-09-19 | $30.09 | $32.68 | 379,800 | — | — |
| 2006-09-18 | $29.72 | $32.28 | 216,900 | — | — |
| 2006-09-15 | $30.21 | $32.81 | 623,200 | — | — |
| 2006-09-14 | $29.93 | $32.51 | 254,200 | — | — |
| 2006-09-13 | $30.50 | $33.13 | 228,100 | — | — |
| 2006-09-12 | $30.42 | $33.04 | 174,900 | — | — |
| 2006-09-11 | $30.11 | $32.70 | 244,600 | — | — |
| 2006-09-08 | $29.72 | $32.28 | 241,900 | — | — |
| 2006-09-07 | $29.47 | $32.01 | 249,200 | — | — |
| 2006-09-06 | $29.95 | $32.53 | 300,700 | — | — |
| 2006-09-05 | $30.14 | $32.73 | 321,500 | — | — |
| 2006-09-01 | $29.86 | $32.43 | 179,300 | — | — |
| 2006-08-31 | $29.90 | $32.47 | 235,300 | — | — |
| 2006-08-30 | $29.70 | $32.26 | 385,000 | — | — |
| 2006-08-29 | $29.09 | $31.59 | 190,000 | — | — |
| 2006-08-28 | $28.94 | $31.43 | 221,700 | — | — |
| 2006-08-25 | $28.33 | $30.77 | 99,500 | — | — |
| 2006-08-24 | $28.47 | $30.92 | 173,200 | — | — |
| 2006-08-23 | $28.20 | $30.63 | 210,300 | — | — |
| 2006-08-22 | $28.90 | $31.39 | 216,500 | — | — |
| 2006-08-21 | $28.80 | $31.28 | 110,000 | — | — |
| 2006-08-18 | $28.76 | $31.24 | 207,900 | — | — |
| 2006-08-17 | $28.92 | $31.41 | 112,700 | — | — |
| 2006-08-16 | $28.79 | $31.27 | 146,100 | — | — |
| 2006-08-15 | $28.71 | $31.18 | 308,500 | — | — |
| 2006-08-14 | $28.47 | $30.92 | 297,400 | — | — |
| 2006-08-11 | $28.01 | $30.42 | 219,100 | — | — |
| 2006-08-10 | $28.29 | $30.73 | 514,000 | — | — |
| 2006-08-09 | $28.94 | $31.43 | 465,900 | — | — |
| 2006-08-08 | $28.94 | $31.43 | 677,700 | — | — |
| 2006-08-07 | $28.99 | $31.49 | 351,800 | — | — |
| 2006-08-04 | $29.11 | $31.62 | 418,200 | — | — |
| 2006-08-03 | $28.55 | $31.01 | 749,800 | — | — |
| 2006-08-02 | $28.40 | $30.84 | 559,700 | — | — |
| 2006-08-01 | $28.44 | $30.89 | 487,000 | — | — |
| 2006-07-31 | $28.36 | $30.80 | 349,100 | — | — |
| 2006-07-28 | $28.38 | $30.82 | 231,700 | — | — |
| 2006-07-27 | $27.96 | $30.37 | 450,500 | — | — |
| 2006-07-26 | $28.59 | $31.05 | 758,500 | — | — |
| 2006-07-25 | $28.48 | $30.93 | 545,600 | — | — |
| 2006-07-24 | $28.46 | $30.91 | 609,000 | — | — |
| 2006-07-21 | $28.17 | $30.60 | 724,100 | — | — |
| 2006-07-20 | $28.47 | $30.92 | 878,500 | — | — |
| 2006-07-19 | $28.45 | $30.90 | 1,794,400 | — | — |
| 2006-07-18 | $29.00 | $31.50 | 323,500 | — | — |
| 2006-07-17 | $28.67 | $31.14 | 321,600 | — | — |
| 2006-07-14 | $28.53 | $30.99 | 464,900 | — | — |
| 2006-07-13 | $29.14 | $31.65 | 579,400 | — | — |
| 2006-07-12 | $30.02 | $32.60 | 299,200 | — | — |
| 2006-07-11 | $30.36 | $32.97 | 314,800 | — | — |
| 2006-07-10 | $30.36 | $32.97 | 444,100 | — | — |
| 2006-07-07 | $29.77 | $32.33 | 401,200 | — | — |
| 2006-07-06 | $29.92 | $32.50 | 450,200 | — | — |
| 2006-07-05 | $29.65 | $32.20 | 456,700 | — | — |
| 2006-07-03 | $29.72 | $32.28 | 488,600 | — | — |
| 2006-06-30 | $29.06 | $31.56 | 2,434,400 | — | — |
| 2006-06-29 | $30.09 | $32.68 | 819,400 | — | — |
| 2006-06-28 | $29.31 | $31.83 | 812,900 | — | — |
| 2006-06-27 | $29.28 | $31.47 | 511,800 | — | — |
| 2006-06-26 | $29.04 | $31.22 | 243,000 | — | — |
| 2006-06-23 | $28.85 | $31.01 | 251,100 | — | — |
| 2006-06-22 | $28.87 | $31.03 | 330,300 | — | — |
| 2006-06-21 | $28.90 | $31.07 | 281,500 | — | — |
| 2006-06-20 | $28.25 | $30.37 | 296,800 | — | — |
| 2006-06-19 | $28.32 | $30.44 | 275,200 | — | — |
| 2006-06-16 | $28.46 | $30.59 | 887,200 | — | — |
| 2006-06-15 | $28.07 | $30.17 | 354,600 | — | — |
| 2006-06-14 | $27.60 | $29.67 | 161,800 | — | — |
| 2006-06-13 | $27.71 | $29.79 | 281,000 | — | — |
| 2006-06-12 | $28.13 | $30.24 | 217,300 | — | — |
| 2006-06-09 | $28.78 | $30.94 | 330,500 | — | — |
| 2006-06-08 | $28.58 | $30.72 | 379,800 | — | — |
| 2006-06-07 | $28.72 | $30.87 | 380,500 | — | — |
| 2006-06-06 | $28.59 | $30.73 | 526,900 | — | — |
| 2006-06-05 | $28.50 | $30.64 | 558,000 | — | — |
| 2006-06-02 | $28.10 | $30.21 | 465,700 | — | — |
| 2006-06-01 | $27.94 | $30.03 | 521,000 | — | — |
| 2006-05-31 | $27.70 | $29.78 | 406,300 | — | — |
| 2006-05-30 | $27.60 | $29.67 | 386,800 | — | — |
| 2006-05-26 | $27.84 | $29.93 | 202,900 | — | — |
| 2006-05-25 | $27.69 | $29.77 | 367,100 | — | — |
| 2006-05-24 | $27.37 | $29.42 | 653,400 | — | — |
| 2006-05-23 | $27.37 | $29.42 | 542,000 | — | — |
| 2006-05-22 | $27.38 | $29.43 | 585,300 | — | — |
| 2006-05-19 | $27.76 | $29.84 | 691,800 | — | — |
| 2006-05-18 | $28.41 | $30.54 | 345,500 | — | — |
| 2006-05-17 | $28.66 | $30.81 | 428,900 | — | — |
| 2006-05-16 | $29.43 | $31.64 | 229,000 | — | — |
| 2006-05-15 | $29.97 | $32.22 | 284,200 | — | — |
| 2006-05-12 | $29.80 | $32.03 | 488,900 | — | — |
| 2006-05-11 | $30.20 | $32.46 | 430,600 | — | — |
| 2006-05-10 | $31.20 | $33.54 | 457,600 | — | — |
| 2006-05-09 | $30.63 | $32.93 | 471,800 | — | — |
| 2006-05-08 | $29.91 | $32.15 | 425,000 | — | — |
| 2006-05-05 | $29.74 | $31.97 | 588,600 | — | — |
| 2006-05-04 | $30.25 | $32.52 | 708,400 | — | — |
| 2006-05-03 | $30.10 | $32.36 | 322,600 | — | — |
| 2006-05-02 | $29.65 | $31.87 | 363,600 | — | — |
| 2006-05-01 | $29.02 | $31.20 | 326,400 | — | — |
| 2006-04-28 | $28.74 | $30.89 | 221,900 | — | — |
| 2006-04-27 | $28.77 | $30.93 | 309,000 | — | — |
| 2006-04-26 | $28.24 | $30.36 | 201,400 | — | — |
| 2006-04-25 | $28.28 | $30.40 | 195,300 | — | — |
| 2006-04-24 | $28.48 | $30.61 | 160,200 | — | — |
| 2006-04-21 | $28.72 | $30.87 | 324,500 | — | — |
| 2006-04-20 | $28.81 | $30.97 | 297,100 | — | — |
| 2006-04-19 | $29.00 | $31.17 | 585,800 | — | — |
| 2006-04-18 | $28.81 | $30.97 | 413,800 | — | — |
| 2006-04-17 | $28.40 | $30.53 | 272,800 | — | — |
| 2006-04-13 | $28.50 | $30.64 | 166,800 | — | — |
| 2006-04-12 | $28.53 | $30.67 | 451,200 | — | — |
| 2006-04-11 | $28.40 | $30.53 | 188,700 | — | — |
| 2006-04-10 | $28.49 | $30.63 | 377,500 | — | — |
| 2006-04-07 | $28.71 | $30.86 | 285,800 | — | — |
| 2006-04-06 | $29.46 | $31.67 | 196,600 | — | — |
| 2006-04-05 | $29.50 | $31.71 | 246,800 | — | — |
| 2006-04-04 | $29.10 | $31.28 | 426,300 | — | — |
| 2006-04-03 | $29.07 | $31.25 | 399,700 | — | — |
| 2006-03-31 | $28.97 | $31.14 | 333,100 | — | — |
| 2006-03-30 | $29.02 | $31.20 | 301,100 | — | — |
| 2006-03-29 | $29.04 | $31.22 | 217,000 | — | — |
| 2006-03-28 | $28.76 | $30.59 | 281,800 | — | — |
| 2006-03-27 | $28.75 | $30.58 | 268,300 | — | — |
| 2006-03-24 | $28.80 | $30.64 | 176,700 | — | — |
| 2006-03-23 | $29.12 | $30.98 | 109,500 | — | — |
| 2006-03-22 | $29.15 | $31.01 | 134,900 | — | — |
| 2006-03-21 | $28.74 | $30.57 | 262,000 | — | — |
| 2006-03-20 | $29.05 | $30.90 | 217,400 | — | — |
| 2006-03-17 | $29.48 | $31.36 | 625,900 | — | — |
| 2006-03-16 | $29.40 | $31.27 | 367,200 | — | — |
| 2006-03-15 | $29.01 | $30.86 | 441,600 | — | — |
| 2006-03-14 | $28.85 | $30.69 | 378,600 | — | — |
| 2006-03-13 | $28.83 | $30.67 | 355,200 | — | — |
| 2006-03-10 | $28.88 | $30.72 | 253,800 | — | — |
| 2006-03-09 | $28.99 | $30.84 | 352,800 | — | — |
| 2006-03-08 | $28.83 | $30.67 | 220,700 | — | — |
| 2006-03-07 | $28.56 | $30.38 | 221,600 | — | — |
| 2006-03-06 | $28.78 | $30.61 | 228,600 | — | — |
| 2006-03-03 | $28.80 | $30.64 | 372,500 | — | — |
| 2006-03-02 | $29.00 | $30.85 | 297,200 | — | — |
| 2006-03-01 | $29.30 | $31.17 | 435,300 | — | — |
| 2006-02-28 | $29.36 | $31.23 | 568,100 | — | — |
| 2006-02-27 | $29.45 | $31.33 | 257,400 | — | — |
| 2006-02-24 | $29.38 | $31.25 | 389,400 | — | — |
| 2006-02-23 | $29.40 | $31.27 | 279,900 | — | — |
| 2006-02-22 | $29.57 | $31.46 | 409,600 | — | — |
| 2006-02-21 | $29.35 | $31.22 | 360,800 | — | — |
| 2006-02-17 | $29.26 | $31.13 | 399,600 | — | — |
| 2006-02-16 | $28.90 | $30.74 | 370,100 | — | — |
| 2006-02-15 | $29.30 | $31.17 | 277,600 | — | — |
| 2006-02-14 | $28.88 | $30.72 | 273,400 | — | — |
| 2006-02-13 | $28.87 | $30.71 | 135,300 | — | — |
| 2006-02-10 | $29.06 | $30.91 | 138,900 | — | — |
| 2006-02-09 | $28.95 | $30.80 | 244,900 | — | — |
| 2006-02-08 | $28.75 | $30.58 | 223,200 | — | — |
| 2006-02-07 | $28.53 | $30.35 | 278,000 | — | — |
| 2006-02-06 | $28.65 | $30.48 | 277,300 | — | — |
| 2006-02-03 | $28.82 | $30.66 | 573,600 | — | — |
| 2006-02-02 | $28.94 | $30.78 | 332,100 | — | — |
| 2006-02-01 | $29.33 | $31.20 | 353,000 | — | — |
| 2006-01-31 | $29.50 | $31.38 | 399,600 | — | — |
| 2006-01-30 | $29.20 | $31.06 | 336,400 | — | — |
| 2006-01-27 | $29.25 | $31.11 | 1,449,200 | — | — |
| 2006-01-26 | $29.35 | $31.22 | 154,000 | — | — |
| 2006-01-25 | $29.15 | $31.01 | 376,800 | — | — |
| 2006-01-24 | $29.25 | $31.11 | 177,700 | — | — |
| 2006-01-23 | $28.72 | $30.55 | 192,800 | — | — |
| 2006-01-20 | $28.68 | $30.51 | 280,400 | — | — |
| 2006-01-19 | $28.49 | $30.31 | 267,100 | — | — |
| 2006-01-18 | $28.29 | $30.09 | 413,500 | — | — |
| 2006-01-17 | $28.27 | $30.07 | 245,300 | — | — |
| 2006-01-13 | $28.52 | $30.34 | 315,000 | — | — |
| 2006-01-12 | $28.30 | $30.10 | 371,000 | — | — |
| 2006-01-11 | $28.52 | $30.34 | 372,500 | — | — |
| 2006-01-10 | $28.80 | $30.64 | 164,800 | — | — |
| 2006-01-09 | $28.28 | $30.08 | 707,300 | — | — |
| 2006-01-06 | $28.04 | $29.83 | 254,400 | — | — |
| 2006-01-05 | $27.60 | $29.36 | 353,600 | — | — |
| 2006-01-04 | $27.25 | $28.99 | 245,500 | — | — |
| 2006-01-03 | $26.71 | $28.41 | 436,200 | — | — |