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
- 2004-02-03 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 | $29.60 | $29.60 | 27,400 | — | — |
| 2006-12-28 | $30.10 | $30.10 | 21,700 | — | — |
| 2006-12-27 | $30.34 | $30.34 | 55,300 | — | — |
| 2006-12-26 | $29.72 | $29.72 | 25,500 | — | — |
| 2006-12-22 | $28.38 | $28.38 | 9,200 | — | — |
| 2006-12-21 | $28.40 | $28.40 | 45,900 | — | — |
| 2006-12-20 | $27.92 | $27.92 | 28,200 | — | — |
| 2006-12-19 | $26.82 | $26.82 | 20,900 | — | — |
| 2006-12-18 | $27.52 | $27.52 | 27,700 | — | — |
| 2006-12-15 | $27.26 | $27.26 | 42,500 | — | — |
| 2006-12-14 | $27.05 | $27.05 | 36,800 | — | — |
| 2006-12-13 | $27.83 | $27.83 | 16,500 | — | — |
| 2006-12-12 | $28.12 | $28.12 | 50,000 | — | — |
| 2006-12-11 | $28.30 | $28.30 | 67,300 | — | — |
| 2006-12-08 | $28.10 | $28.10 | 154,300 | — | — |
| 2006-12-07 | $27.36 | $27.36 | 31,800 | — | — |
| 2006-12-06 | $26.97 | $26.97 | 15,400 | — | — |
| 2006-12-05 | $27.05 | $27.05 | 38,100 | — | — |
| 2006-12-04 | $26.99 | $26.99 | 43,400 | — | — |
| 2006-12-01 | $26.44 | $26.44 | 29,600 | — | — |
| 2006-11-30 | $26.81 | $26.81 | 66,400 | — | — |
| 2006-11-29 | $25.97 | $25.97 | 126,200 | — | — |
| 2006-11-28 | $24.95 | $24.95 | 8,500 | — | — |
| 2006-11-27 | $23.93 | $23.93 | 26,900 | — | — |
| 2006-11-24 | $24.81 | $24.81 | 2,700 | — | — |
| 2006-11-22 | $24.53 | $24.53 | 9,100 | — | — |
| 2006-11-21 | $25.00 | $25.00 | 27,300 | — | — |
| 2006-11-20 | $24.42 | $24.42 | 17,800 | — | — |
| 2006-11-17 | $25.24 | $25.24 | 48,500 | — | — |
| 2006-11-16 | $25.19 | $25.19 | 35,600 | — | — |
| 2006-11-15 | $25.00 | $25.00 | 104,200 | — | — |
| 2006-11-14 | $25.23 | $25.23 | 68,000 | — | — |
| 2006-11-13 | $25.15 | $25.15 | 42,700 | — | — |
| 2006-11-10 | $25.11 | $25.11 | 53,400 | — | — |
| 2006-11-09 | $25.25 | $25.25 | 64,200 | — | — |
| 2006-11-08 | $25.49 | $25.49 | 60,400 | — | — |
| 2006-11-07 | $25.25 | $25.25 | 89,300 | — | — |
| 2006-11-06 | $25.04 | $25.04 | 32,400 | — | — |
| 2006-11-03 | $24.67 | $24.67 | 30,700 | — | — |
| 2006-11-02 | $24.28 | $24.28 | 58,100 | — | — |
| 2006-11-01 | $23.31 | $23.31 | 52,400 | — | — |
| 2006-10-31 | $24.05 | $24.05 | 92,700 | — | — |
| 2006-10-30 | $25.79 | $25.79 | 12,200 | — | — |
| 2006-10-27 | $26.16 | $26.16 | 11,800 | — | — |
| 2006-10-26 | $26.75 | $26.75 | 19,100 | — | — |
| 2006-10-25 | $26.11 | $26.11 | 26,500 | — | — |
| 2006-10-24 | $26.16 | $26.16 | 10,600 | — | — |
| 2006-10-23 | $26.69 | $26.69 | 11,900 | — | — |
| 2006-10-20 | $26.64 | $26.64 | 18,300 | — | — |
| 2006-10-19 | $27.02 | $27.02 | 19,000 | — | — |
| 2006-10-18 | $26.96 | $26.96 | 36,500 | — | — |
| 2006-10-17 | $27.19 | $27.19 | 150,400 | — | — |
| 2006-10-16 | $27.24 | $27.24 | 166,500 | — | — |
| 2006-10-13 | $27.85 | $27.85 | 18,400 | — | — |
| 2006-10-12 | $27.54 | $27.54 | 13,000 | — | — |
| 2006-10-11 | $26.50 | $26.50 | 9,900 | — | — |
| 2006-10-10 | $27.05 | $27.05 | 25,700 | — | — |
| 2006-10-09 | $27.40 | $27.40 | 49,800 | — | — |
| 2006-10-06 | $27.10 | $27.10 | 17,600 | — | — |
| 2006-10-05 | $26.96 | $26.96 | 46,700 | — | — |
| 2006-10-04 | $26.83 | $26.83 | 19,700 | — | — |
| 2006-10-03 | $26.05 | $26.05 | 34,700 | — | — |
| 2006-10-02 | $26.01 | $26.01 | 46,300 | — | — |
| 2006-09-29 | $25.49 | $25.49 | 34,800 | — | — |
| 2006-09-28 | $26.12 | $26.12 | 65,500 | — | — |
| 2006-09-27 | $25.99 | $25.99 | 47,300 | — | — |
| 2006-09-26 | $25.84 | $25.84 | 17,600 | — | — |
| 2006-09-25 | $25.89 | $25.89 | 6,900 | — | — |
| 2006-09-22 | $25.39 | $25.39 | 94,500 | — | — |
| 2006-09-21 | $25.64 | $25.64 | 9,900 | — | — |
| 2006-09-20 | $25.32 | $25.32 | 51,000 | — | — |
| 2006-09-19 | $25.11 | $25.11 | 13,000 | — | — |
| 2006-09-18 | $25.29 | $25.29 | 29,100 | — | — |
| 2006-09-15 | $25.06 | $25.06 | 104,200 | — | — |
| 2006-09-14 | $24.91 | $24.91 | 13,600 | — | — |
| 2006-09-13 | $24.16 | $24.16 | 19,100 | — | — |
| 2006-09-12 | $23.82 | $23.82 | 9,700 | — | — |
| 2006-09-11 | $23.07 | $23.07 | 15,600 | — | — |
| 2006-09-08 | $23.24 | $23.24 | 11,100 | — | — |
| 2006-09-07 | $23.26 | $23.26 | 12,800 | — | — |
| 2006-09-06 | $23.80 | $23.80 | 16,100 | — | — |
| 2006-09-05 | $24.66 | $24.66 | 13,500 | — | — |
| 2006-09-01 | $23.72 | $23.72 | 28,800 | — | — |
| 2006-08-31 | $23.31 | $23.31 | 23,300 | — | — |
| 2006-08-30 | $23.66 | $23.66 | 10,600 | — | — |
| 2006-08-29 | $23.84 | $23.84 | 62,000 | — | — |
| 2006-08-28 | $24.11 | $24.11 | 5,600 | — | — |
| 2006-08-25 | $23.89 | $23.89 | 800 | — | — |
| 2006-08-24 | $23.91 | $23.91 | 6,700 | — | — |
| 2006-08-23 | $23.99 | $23.99 | 15,900 | — | — |
| 2006-08-22 | $24.26 | $24.26 | 3,300 | — | — |
| 2006-08-21 | $23.90 | $23.90 | 16,400 | — | — |
| 2006-08-18 | $23.59 | $23.59 | 9,300 | — | — |
| 2006-08-17 | $23.70 | $23.70 | 22,000 | — | — |
| 2006-08-16 | $23.71 | $23.71 | 8,000 | — | — |
| 2006-08-15 | $23.75 | $23.75 | 15,900 | — | — |
| 2006-08-14 | $23.51 | $23.51 | 9,100 | — | — |
| 2006-08-11 | $23.75 | $23.75 | 22,100 | — | — |
| 2006-08-10 | $24.15 | $24.15 | 8,000 | — | — |
| 2006-08-09 | $24.11 | $24.11 | 29,600 | — | — |
| 2006-08-08 | $24.51 | $24.51 | 51,100 | — | — |
| 2006-08-07 | $24.23 | $24.23 | 13,300 | — | — |
| 2006-08-04 | $24.63 | $24.63 | 20,500 | — | — |
| 2006-08-03 | $24.89 | $24.89 | 33,300 | — | — |
| 2006-08-02 | $24.81 | $24.81 | 50,900 | — | — |
| 2006-08-01 | $24.17 | $24.17 | 40,100 | — | — |
| 2006-07-31 | $24.81 | $24.81 | 16,900 | — | — |
| 2006-07-28 | $25.53 | $25.53 | 28,400 | — | — |
| 2006-07-27 | $24.95 | $24.95 | 34,100 | — | — |
| 2006-07-26 | $25.12 | $25.12 | 35,600 | — | — |
| 2006-07-25 | $25.35 | $25.35 | 17,300 | — | — |
| 2006-07-24 | $25.09 | $25.09 | 21,000 | — | — |
| 2006-07-21 | $24.75 | $24.75 | 34,600 | — | — |
| 2006-07-20 | $25.23 | $25.23 | 120,700 | — | — |
| 2006-07-19 | $25.70 | $25.70 | 71,400 | — | — |
| 2006-07-18 | $24.79 | $24.79 | 44,900 | — | — |
| 2006-07-17 | $24.38 | $24.38 | 12,500 | — | — |
| 2006-07-14 | $24.02 | $24.02 | 10,000 | — | — |
| 2006-07-13 | $24.26 | $24.26 | 22,200 | — | — |
| 2006-07-12 | $25.04 | $25.04 | 14,600 | — | — |
| 2006-07-11 | $25.12 | $25.12 | 21,200 | — | — |
| 2006-07-10 | $24.71 | $24.71 | 8,200 | — | — |
| 2006-07-07 | $24.73 | $24.73 | 35,200 | — | — |
| 2006-07-06 | $25.19 | $25.19 | 53,400 | — | — |
| 2006-07-05 | $24.91 | $24.91 | 32,500 | — | — |
| 2006-07-03 | $24.71 | $24.71 | 31,500 | — | — |
| 2006-06-30 | $25.01 | $25.01 | 290,800 | — | — |
| 2006-06-29 | $24.90 | $24.90 | 140,200 | — | — |
| 2006-06-28 | $24.79 | $24.79 | 19,200 | — | — |
| 2006-06-27 | $24.27 | $24.27 | 67,900 | — | — |
| 2006-06-26 | $24.67 | $24.67 | 30,000 | — | — |
| 2006-06-23 | $23.71 | $23.71 | 33,300 | — | — |
| 2006-06-22 | $23.60 | $23.60 | 30,800 | — | — |
| 2006-06-21 | $23.75 | $23.75 | 20,500 | — | — |
| 2006-06-20 | $22.86 | $22.86 | 12,300 | — | — |
| 2006-06-19 | $22.57 | $22.57 | 29,300 | — | — |
| 2006-06-16 | $22.13 | $22.13 | 272,800 | — | — |
| 2006-06-15 | $22.04 | $22.04 | 233,100 | — | — |
| 2006-06-14 | $21.73 | $21.73 | 110,500 | — | — |
| 2006-06-13 | $21.90 | $21.90 | 23,500 | — | — |
| 2006-06-12 | $22.37 | $22.37 | 12,500 | — | — |
| 2006-06-09 | $22.48 | $22.48 | 9,500 | — | — |
| 2006-06-08 | $22.63 | $22.63 | 12,800 | — | — |
| 2006-06-07 | $22.36 | $22.36 | 6,500 | — | — |
| 2006-06-06 | $22.35 | $22.35 | 10,500 | — | — |
| 2006-06-05 | $22.74 | $22.74 | 41,400 | — | — |
| 2006-06-02 | $23.70 | $23.70 | 18,700 | — | — |
| 2006-06-01 | $23.35 | $23.35 | 14,900 | — | — |
| 2006-05-31 | $22.96 | $22.96 | 20,100 | — | — |
| 2006-05-30 | $22.61 | $22.61 | 14,500 | — | — |
| 2006-05-26 | $23.57 | $23.57 | 40,400 | — | — |
| 2006-05-25 | $23.29 | $23.29 | 12,000 | — | — |
| 2006-05-24 | $22.62 | $22.62 | 25,600 | — | — |
| 2006-05-23 | $22.61 | $22.61 | 21,400 | — | — |
| 2006-05-22 | $22.42 | $22.42 | 21,100 | — | — |
| 2006-05-19 | $23.40 | $23.40 | 31,900 | — | — |
| 2006-05-18 | $22.88 | $22.88 | 12,100 | — | — |
| 2006-05-17 | $22.73 | $22.73 | 15,700 | — | — |
| 2006-05-16 | $22.88 | $22.88 | 21,300 | — | — |
| 2006-05-15 | $22.00 | $22.00 | 9,800 | — | — |
| 2006-05-12 | $22.14 | $22.14 | 17,900 | — | — |
| 2006-05-11 | $22.47 | $22.47 | 53,100 | — | — |
| 2006-05-10 | $23.43 | $23.43 | 29,100 | — | — |
| 2006-05-09 | $23.93 | $23.93 | 16,700 | — | — |
| 2006-05-08 | $23.95 | $23.95 | 14,300 | — | — |
| 2006-05-05 | $23.86 | $23.86 | 15,000 | — | — |
| 2006-05-04 | $23.57 | $23.57 | 93,500 | — | — |
| 2006-05-03 | $23.71 | $23.71 | 35,200 | — | — |
| 2006-05-02 | $23.74 | $23.74 | 36,100 | — | — |
| 2006-05-01 | $23.46 | $23.46 | 43,500 | — | — |
| 2006-04-28 | $24.09 | $24.09 | 86,900 | — | — |
| 2006-04-27 | $23.63 | $23.63 | 14,700 | — | — |
| 2006-04-26 | $23.89 | $23.89 | 8,400 | — | — |
| 2006-04-25 | $24.01 | $24.01 | 95,100 | — | — |
| 2006-04-24 | $23.97 | $23.97 | 30,600 | — | — |
| 2006-04-21 | $24.13 | $24.13 | 52,400 | — | — |
| 2006-04-20 | $24.47 | $24.47 | 47,800 | — | — |
| 2006-04-19 | $24.77 | $24.77 | 28,700 | — | — |
| 2006-04-18 | $24.50 | $24.50 | 22,500 | — | — |
| 2006-04-17 | $23.75 | $23.75 | 20,100 | — | — |
| 2006-04-13 | $23.92 | $23.92 | 11,600 | — | — |
| 2006-04-12 | $23.75 | $23.75 | 29,200 | — | — |
| 2006-04-11 | $23.50 | $23.50 | 15,700 | — | — |
| 2006-04-10 | $23.95 | $23.95 | 22,000 | — | — |
| 2006-04-07 | $23.78 | $23.78 | 25,200 | — | — |
| 2006-04-06 | $23.99 | $23.99 | 63,400 | — | — |
| 2006-04-05 | $23.89 | $23.89 | 18,000 | — | — |
| 2006-04-04 | $23.58 | $23.58 | 40,600 | — | — |
| 2006-04-03 | $24.05 | $24.05 | 82,600 | — | — |
| 2006-03-31 | $24.55 | $24.55 | 110,700 | — | — |
| 2006-03-30 | $24.14 | $24.14 | 76,900 | — | — |
| 2006-03-29 | $24.50 | $24.50 | 141,100 | — | — |
| 2006-03-28 | $23.98 | $23.98 | 59,800 | — | — |
| 2006-03-27 | $23.30 | $23.30 | 43,200 | — | — |
| 2006-03-24 | $23.20 | $23.20 | 22,300 | — | — |
| 2006-03-23 | $22.71 | $22.71 | 10,200 | — | — |
| 2006-03-22 | $22.82 | $22.82 | 26,000 | — | — |
| 2006-03-21 | $22.83 | $22.83 | 76,000 | — | — |
| 2006-03-20 | $22.43 | $22.43 | 26,100 | — | — |
| 2006-03-17 | $22.18 | $22.18 | 109,400 | — | — |
| 2006-03-16 | $21.82 | $21.82 | 10,700 | — | — |
| 2006-03-15 | $21.89 | $21.89 | 38,500 | — | — |
| 2006-03-14 | $22.10 | $22.10 | 25,900 | — | — |
| 2006-03-13 | $21.72 | $21.72 | 62,100 | — | — |
| 2006-03-10 | $21.42 | $21.42 | 45,400 | — | — |
| 2006-03-09 | $20.95 | $20.95 | 22,500 | — | — |
| 2006-03-08 | $21.52 | $21.52 | 28,400 | — | — |
| 2006-03-07 | $20.98 | $20.98 | 18,500 | — | — |
| 2006-03-06 | $21.41 | $21.41 | 17,300 | — | — |
| 2006-03-03 | $21.50 | $21.50 | 46,200 | — | — |
| 2006-03-02 | $21.18 | $21.18 | 24,400 | — | — |
| 2006-03-01 | $21.57 | $21.57 | 56,800 | — | — |
| 2006-02-28 | $20.98 | $20.98 | 17,300 | — | — |
| 2006-02-27 | $21.09 | $21.09 | 28,700 | — | — |
| 2006-02-24 | $21.05 | $21.05 | 28,700 | — | — |
| 2006-02-23 | $20.44 | $20.44 | 12,100 | — | — |
| 2006-02-22 | $20.79 | $20.79 | 23,200 | — | — |
| 2006-02-21 | $20.72 | $20.72 | 11,500 | — | — |
| 2006-02-17 | $20.59 | $20.59 | 30,100 | — | — |
| 2006-02-16 | $20.02 | $20.02 | 28,900 | — | — |
| 2006-02-15 | $19.15 | $19.15 | 43,800 | — | — |
| 2006-02-14 | $19.32 | $19.32 | 33,800 | — | — |
| 2006-02-13 | $19.31 | $19.31 | 9,300 | — | — |
| 2006-02-10 | $19.22 | $19.22 | 20,900 | — | — |
| 2006-02-09 | $18.86 | $18.86 | 19,500 | — | — |
| 2006-02-08 | $19.17 | $19.17 | 32,600 | — | — |
| 2006-02-07 | $19.47 | $19.47 | 25,200 | — | — |
| 2006-02-06 | $19.75 | $19.75 | 10,500 | — | — |
| 2006-02-03 | $19.69 | $19.69 | 20,600 | — | — |
| 2006-02-02 | $19.81 | $19.81 | 43,100 | — | — |
| 2006-02-01 | $20.01 | $20.01 | 50,600 | — | — |
| 2006-01-31 | $19.85 | $19.85 | 47,300 | — | — |
| 2006-01-30 | $18.88 | $18.88 | 15,400 | — | — |
| 2006-01-27 | $19.39 | $19.39 | 42,400 | — | — |
| 2006-01-26 | $19.13 | $19.13 | 44,000 | — | — |
| 2006-01-25 | $18.40 | $18.40 | 29,000 | — | — |
| 2006-01-24 | $18.31 | $18.31 | 70,400 | — | — |
| 2006-01-23 | $18.50 | $18.50 | 26,100 | — | — |
| 2006-01-20 | $18.05 | $18.05 | 33,600 | — | — |
| 2006-01-19 | $18.17 | $18.17 | 16,400 | — | — |
| 2006-01-18 | $17.81 | $17.81 | 20,800 | — | — |
| 2006-01-17 | $17.43 | $17.43 | 13,100 | — | — |
| 2006-01-13 | $17.50 | $17.50 | 23,000 | — | — |
| 2006-01-12 | $17.35 | $17.35 | 41,700 | — | — |
| 2006-01-11 | $17.07 | $17.07 | 28,600 | — | — |
| 2006-01-10 | $17.37 | $17.37 | 43,900 | — | — |
| 2006-01-09 | $16.96 | $16.96 | 18,300 | — | — |
| 2006-01-06 | $16.99 | $16.99 | 37,800 | — | — |
| 2006-01-05 | $17.05 | $17.05 | 34,700 | — | — |
| 2006-01-04 | $17.10 | $17.10 | 30,200 | — | — |
| 2006-01-03 | $17.00 | $17.00 | 77,300 | — | — |