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
- 1996-08-30 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 | $29.93 | $44.45 | 127,800 | — | — |
| 2006-12-28 | $30.10 | $44.69 | 798,800 | — | — |
| 2006-12-27 | $29.83 | $44.30 | 612,000 | — | — |
| 2006-12-26 | $29.57 | $43.90 | 46,800 | — | — |
| 2006-12-22 | $29.57 | $43.90 | 377,200 | — | — |
| 2006-12-21 | $29.37 | $43.60 | 592,200 | — | — |
| 2006-12-20 | $29.58 | $43.91 | 706,600 | — | — |
| 2006-12-19 | $29.41 | $43.66 | 717,000 | — | — |
| 2006-12-18 | $29.31 | $43.52 | 754,200 | — | — |
| 2006-12-15 | $29.29 | $43.49 | 114,800 | — | — |
| 2006-12-14 | $29.33 | $43.54 | 120,600 | — | — |
| 2006-12-13 | $29.17 | $43.32 | 142,200 | — | — |
| 2006-12-12 | $29.38 | $43.62 | 141,000 | — | — |
| 2006-12-11 | $29.37 | $43.60 | 294,000 | — | — |
| 2006-12-08 | $29.35 | $43.58 | 305,200 | — | — |
| 2006-12-07 | $29.58 | $43.93 | 109,600 | — | — |
| 2006-12-06 | $29.48 | $43.76 | 160,600 | — | — |
| 2006-12-05 | $29.61 | $43.97 | 120,400 | — | — |
| 2006-12-04 | $29.56 | $43.88 | 140,800 | — | — |
| 2006-12-01 | $29.30 | $43.50 | 167,800 | — | — |
| 2006-11-30 | $29.31 | $43.51 | 176,000 | — | — |
| 2006-11-29 | $29.24 | $43.42 | 270,400 | — | — |
| 2006-11-28 | $29.48 | $43.77 | 224,200 | — | — |
| 2006-11-27 | $29.80 | $44.25 | 221,600 | — | — |
| 2006-11-24 | $29.97 | $44.49 | 94,200 | — | — |
| 2006-11-22 | $29.58 | $43.93 | 131,200 | — | — |
| 2006-11-21 | $29.58 | $43.91 | 175,600 | — | — |
| 2006-11-20 | $29.38 | $43.62 | 136,600 | — | — |
| 2006-11-17 | $29.57 | $43.91 | 116,600 | — | — |
| 2006-11-16 | $29.66 | $44.04 | 113,400 | — | — |
| 2006-11-15 | $29.54 | $43.85 | 119,200 | — | — |
| 2006-11-14 | $29.33 | $43.54 | 218,000 | — | — |
| 2006-11-13 | $29.28 | $43.48 | 151,600 | — | — |
| 2006-11-10 | $29.60 | $43.95 | 113,400 | — | — |
| 2006-11-09 | $29.70 | $44.10 | 129,400 | — | — |
| 2006-11-08 | $29.63 | $43.99 | 154,400 | — | — |
| 2006-11-07 | $29.67 | $44.05 | 122,400 | — | — |
| 2006-11-06 | $29.62 | $43.97 | 143,400 | — | — |
| 2006-11-03 | $29.50 | $43.81 | 231,400 | — | — |
| 2006-11-02 | $29.50 | $43.80 | 348,600 | — | — |
| 2006-11-01 | $28.89 | $42.89 | 172,200 | — | — |
| 2006-10-31 | $28.97 | $43.01 | 188,000 | — | — |
| 2006-10-30 | $28.68 | $42.59 | 119,600 | — | — |
| 2006-10-27 | $28.81 | $42.77 | 117,200 | — | — |
| 2006-10-26 | $28.79 | $42.75 | 143,800 | — | — |
| 2006-10-25 | $28.58 | $42.44 | 189,200 | — | — |
| 2006-10-24 | $28.37 | $42.12 | 132,000 | — | — |
| 2006-10-23 | $28.43 | $42.22 | 169,600 | — | — |
| 2006-10-20 | $28.31 | $42.03 | 168,000 | — | — |
| 2006-10-19 | $28.23 | $41.92 | 215,000 | — | — |
| 2006-10-18 | $27.81 | $41.29 | 158,800 | — | — |
| 2006-10-17 | $27.90 | $41.43 | 152,600 | — | — |
| 2006-10-16 | $28.15 | $41.80 | 146,000 | — | — |
| 2006-10-13 | $28.04 | $41.63 | 216,400 | — | — |
| 2006-10-12 | $28.18 | $41.85 | 354,200 | — | — |
| 2006-10-11 | $28.29 | $42.01 | 475,600 | — | — |
| 2006-10-10 | $29.13 | $43.24 | 186,800 | — | — |
| 2006-10-09 | $29.57 | $43.90 | 52,600 | — | — |
| 2006-10-06 | $29.48 | $43.76 | 154,400 | — | — |
| 2006-10-05 | $29.51 | $43.82 | 240,200 | — | — |
| 2006-10-04 | $29.80 | $44.25 | 262,800 | — | — |
| 2006-10-03 | $29.90 | $44.39 | 219,400 | — | — |
| 2006-10-02 | $30.29 | $44.97 | 273,800 | — | — |
| 2006-09-29 | $29.57 | $43.91 | 225,400 | — | — |
| 2006-09-28 | $30.08 | $44.67 | 235,000 | — | — |
| 2006-09-27 | $29.67 | $44.05 | 261,400 | — | — |
| 2006-09-26 | $29.50 | $43.79 | 214,200 | — | — |
| 2006-09-25 | $29.59 | $43.94 | 190,800 | — | — |
| 2006-09-22 | $29.37 | $43.60 | 163,800 | — | — |
| 2006-09-21 | $29.29 | $43.49 | 318,200 | — | — |
| 2006-09-20 | $29.11 | $43.22 | 194,600 | — | — |
| 2006-09-19 | $28.83 | $42.80 | 151,000 | — | — |
| 2006-09-18 | $28.85 | $42.84 | 193,000 | — | — |
| 2006-09-15 | $28.65 | $42.53 | 166,800 | — | — |
| 2006-09-14 | $28.46 | $42.25 | 127,400 | — | — |
| 2006-09-13 | $28.40 | $42.16 | 149,800 | — | — |
| 2006-09-12 | $28.47 | $42.26 | 213,400 | — | — |
| 2006-09-11 | $28.52 | $42.03 | 152,200 | — | — |
| 2006-09-08 | $28.62 | $42.18 | 157,000 | — | — |
| 2006-09-07 | $28.71 | $42.31 | 1,347,800 | — | — |
| 2006-09-06 | $28.95 | $42.66 | 153,200 | — | — |
| 2006-09-05 | $28.97 | $42.69 | 178,200 | — | — |
| 2006-09-01 | $28.99 | $42.72 | 114,600 | — | — |
| 2006-08-31 | $28.92 | $42.63 | 162,400 | — | — |
| 2006-08-30 | $28.85 | $42.52 | 240,200 | — | — |
| 2006-08-29 | $28.76 | $42.39 | 242,800 | — | — |
| 2006-08-28 | $29.21 | $43.05 | 309,800 | — | — |
| 2006-08-25 | $28.88 | $42.55 | 243,400 | — | — |
| 2006-08-24 | $28.73 | $42.33 | 225,800 | — | — |
| 2006-08-23 | $28.54 | $42.05 | 195,600 | — | — |
| 2006-08-22 | $28.51 | $42.01 | 313,800 | — | — |
| 2006-08-21 | $28.29 | $41.68 | 347,800 | — | — |
| 2006-08-18 | $27.50 | $40.53 | 220,800 | — | — |
| 2006-08-17 | $27.62 | $40.70 | 357,200 | — | — |
| 2006-08-16 | $27.07 | $39.89 | 276,400 | — | — |
| 2006-08-15 | $26.37 | $38.85 | 143,200 | — | — |
| 2006-08-14 | $25.96 | $38.26 | 125,000 | — | — |
| 2006-08-11 | $26.08 | $38.44 | 185,600 | — | — |
| 2006-08-10 | $26.16 | $38.54 | 140,600 | — | — |
| 2006-08-09 | $26.26 | $38.71 | 255,000 | — | — |
| 2006-08-08 | $26.28 | $38.72 | 229,200 | — | — |
| 2006-08-07 | $26.01 | $38.34 | 72,800 | — | — |
| 2006-08-04 | $26.07 | $38.41 | 184,000 | — | — |
| 2006-08-03 | $25.98 | $38.28 | 124,400 | — | — |
| 2006-08-02 | $25.70 | $37.87 | 146,000 | — | — |
| 2006-08-01 | $25.58 | $37.70 | 170,400 | — | — |
| 2006-07-31 | $25.63 | $37.76 | 226,000 | — | — |
| 2006-07-28 | $25.82 | $38.05 | 223,200 | — | — |
| 2006-07-27 | $25.87 | $38.12 | 193,600 | — | — |
| 2006-07-26 | $26.29 | $38.74 | 246,800 | — | — |
| 2006-07-25 | $25.91 | $38.18 | 192,200 | — | — |
| 2006-07-24 | $25.71 | $37.89 | 156,000 | — | — |
| 2006-07-21 | $25.48 | $37.54 | 104,800 | — | — |
| 2006-07-20 | $25.37 | $37.38 | 128,200 | — | — |
| 2006-07-19 | $25.54 | $37.63 | 300,400 | — | — |
| 2006-07-18 | $25.05 | $36.91 | 187,800 | — | — |
| 2006-07-17 | $24.92 | $36.73 | 214,600 | — | — |
| 2006-07-14 | $25.44 | $37.49 | 307,800 | — | — |
| 2006-07-13 | $25.41 | $37.44 | 302,600 | — | — |
| 2006-07-12 | $25.74 | $37.93 | 256,400 | — | — |
| 2006-07-11 | $25.99 | $38.30 | 464,200 | — | — |
| 2006-07-10 | $25.62 | $37.76 | 279,600 | — | — |
| 2006-07-07 | $25.47 | $37.53 | 195,400 | — | — |
| 2006-07-06 | $25.28 | $37.25 | 184,400 | — | — |
| 2006-07-05 | $25.25 | $37.21 | 866,400 | — | — |
| 2006-07-03 | $25.76 | $37.96 | 96,800 | — | — |
| 2006-06-30 | $25.39 | $37.41 | 338,200 | — | — |
| 2006-06-29 | $25.74 | $37.92 | 879,000 | — | — |
| 2006-06-28 | $25.18 | $37.11 | 188,000 | — | — |
| 2006-06-27 | $25.16 | $37.08 | 841,200 | — | — |
| 2006-06-26 | $25.52 | $37.61 | 923,800 | — | — |
| 2006-06-23 | $25.07 | $36.94 | 877,200 | — | — |
| 2006-06-22 | $25.49 | $37.56 | 351,000 | — | — |
| 2006-06-21 | $25.26 | $37.22 | 197,400 | — | — |
| 2006-06-20 | $25.22 | $37.17 | 147,600 | — | — |
| 2006-06-19 | $25.30 | $37.28 | 267,200 | — | — |
| 2006-06-16 | $25.34 | $37.34 | 295,200 | — | — |
| 2006-06-15 | $25.38 | $37.40 | 504,400 | — | — |
| 2006-06-14 | $25.33 | $37.34 | 347,000 | — | — |
| 2006-06-13 | $25.70 | $37.87 | 347,000 | — | — |
| 2006-06-12 | $26.89 | $39.33 | 246,200 | — | — |
| 2006-06-09 | $26.79 | $39.18 | 139,400 | — | — |
| 2006-06-08 | $26.52 | $38.79 | 347,000 | — | — |
| 2006-06-07 | $26.64 | $38.96 | 223,000 | — | — |
| 2006-06-06 | $26.65 | $38.98 | 271,200 | — | — |
| 2006-06-05 | $26.90 | $39.34 | 127,200 | — | — |
| 2006-06-02 | $27.37 | $40.04 | 183,200 | — | — |
| 2006-06-01 | $27.37 | $40.04 | 183,800 | — | — |
| 2006-05-31 | $27.12 | $39.66 | 196,200 | — | — |
| 2006-05-30 | $27.17 | $39.74 | 282,800 | — | — |
| 2006-05-26 | $27.24 | $39.85 | 712,200 | — | — |
| 2006-05-25 | $27.59 | $40.36 | 875,200 | — | — |
| 2006-05-24 | $27.68 | $40.50 | 319,800 | — | — |
| 2006-05-23 | $27.18 | $39.76 | 273,600 | — | — |
| 2006-05-22 | $27.25 | $39.85 | 175,000 | — | — |
| 2006-05-19 | $27.56 | $40.31 | 338,400 | — | — |
| 2006-05-18 | $27.31 | $39.95 | 626,600 | — | — |
| 2006-05-17 | $27.91 | $40.83 | 225,800 | — | — |
| 2006-05-16 | $28.32 | $41.42 | 159,800 | — | — |
| 2006-05-15 | $28.04 | $41.02 | 272,200 | — | — |
| 2006-05-12 | $28.05 | $41.02 | 490,200 | — | — |
| 2006-05-11 | $27.38 | $40.04 | 389,400 | — | — |
| 2006-05-10 | $28.16 | $41.19 | 131,600 | — | — |
| 2006-05-09 | $28.12 | $41.13 | 109,000 | — | — |
| 2006-05-08 | $28.29 | $41.38 | 239,600 | — | — |
| 2006-05-05 | $28.65 | $41.90 | 197,000 | — | — |
| 2006-05-04 | $28.01 | $40.97 | 154,600 | — | — |
| 2006-05-03 | $28.21 | $41.26 | 179,800 | — | — |
| 2006-05-02 | $28.13 | $41.15 | 149,800 | — | — |
| 2006-05-01 | $28.13 | $41.14 | 141,400 | — | — |
| 2006-04-28 | $27.94 | $40.87 | 161,200 | — | — |
| 2006-04-27 | $28.19 | $41.24 | 132,000 | — | — |
| 2006-04-26 | $28.00 | $40.96 | 81,600 | — | — |
| 2006-04-25 | $27.81 | $40.67 | 92,400 | — | — |
| 2006-04-24 | $27.63 | $40.42 | 96,200 | — | — |
| 2006-04-21 | $27.93 | $40.86 | 61,600 | — | — |
| 2006-04-20 | $27.67 | $40.47 | 97,000 | — | — |
| 2006-04-19 | $28.09 | $41.09 | 88,000 | — | — |
| 2006-04-18 | $27.88 | $40.77 | 84,400 | — | — |
| 2006-04-17 | $27.75 | $40.60 | 133,200 | — | — |
| 2006-04-13 | $27.67 | $40.47 | 75,000 | — | — |
| 2006-04-12 | $27.44 | $40.14 | 151,800 | — | — |
| 2006-04-11 | $27.80 | $40.66 | 154,400 | — | — |
| 2006-04-10 | $27.96 | $40.89 | 87,600 | — | — |
| 2006-04-07 | $28.02 | $40.99 | 128,600 | — | — |
| 2006-04-06 | $27.85 | $40.74 | 143,200 | — | — |
| 2006-04-05 | $27.76 | $40.61 | 108,200 | — | — |
| 2006-04-04 | $27.79 | $40.65 | 105,800 | — | — |
| 2006-04-03 | $27.66 | $40.46 | 124,600 | — | — |
| 2006-03-31 | $27.85 | $40.74 | 206,200 | — | — |
| 2006-03-30 | $28.36 | $41.48 | 172,200 | — | — |
| 2006-03-29 | $28.01 | $40.97 | 121,200 | — | — |
| 2006-03-28 | $27.90 | $40.81 | 130,800 | — | — |
| 2006-03-27 | $27.96 | $40.90 | 152,200 | — | — |
| 2006-03-24 | $28.14 | $41.15 | 124,000 | — | — |
| 2006-03-23 | $27.97 | $40.91 | 132,600 | — | — |
| 2006-03-22 | $27.99 | $40.94 | 111,800 | — | — |
| 2006-03-21 | $28.12 | $41.13 | 103,200 | — | — |
| 2006-03-20 | $28.11 | $41.12 | 95,800 | — | — |
| 2006-03-17 | $27.89 | $40.79 | 155,600 | — | — |
| 2006-03-16 | $28.27 | $41.35 | 184,400 | — | — |
| 2006-03-15 | $28.35 | $41.47 | 191,800 | — | — |
| 2006-03-14 | $28.39 | $41.52 | 179,800 | — | — |
| 2006-03-13 | $28.58 | $41.52 | 124,400 | — | — |
| 2006-03-10 | $28.54 | $41.46 | 160,000 | — | — |
| 2006-03-09 | $28.29 | $41.10 | 95,000 | — | — |
| 2006-03-08 | $28.24 | $41.03 | 152,400 | — | — |
| 2006-03-07 | $28.47 | $41.37 | 160,800 | — | — |
| 2006-03-06 | $28.87 | $41.94 | 179,600 | — | — |
| 2006-03-03 | $28.88 | $41.96 | 131,000 | — | — |
| 2006-03-02 | $28.89 | $41.97 | 146,400 | — | — |
| 2006-03-01 | $28.72 | $41.72 | 116,400 | — | — |
| 2006-02-28 | $28.72 | $41.73 | 192,800 | — | — |
| 2006-02-27 | $28.81 | $41.86 | 142,200 | — | — |
| 2006-02-24 | $28.37 | $41.22 | 148,600 | — | — |
| 2006-02-23 | $28.18 | $40.95 | 142,800 | — | — |
| 2006-02-22 | $28.07 | $40.78 | 119,400 | — | — |
| 2006-02-21 | $27.82 | $40.42 | 86,200 | — | — |
| 2006-02-17 | $27.75 | $40.32 | 296,600 | — | — |
| 2006-02-16 | $27.57 | $40.05 | 129,800 | — | — |
| 2006-02-15 | $27.54 | $40.02 | 116,400 | — | — |
| 2006-02-14 | $27.47 | $39.91 | 223,000 | — | — |
| 2006-02-13 | $27.16 | $39.46 | 219,400 | — | — |
| 2006-02-10 | $27.07 | $39.33 | 125,400 | — | — |
| 2006-02-09 | $26.96 | $39.17 | 149,200 | — | — |
| 2006-02-08 | $26.50 | $38.51 | 108,800 | — | — |
| 2006-02-07 | $26.55 | $38.58 | 208,200 | — | — |
| 2006-02-06 | $26.76 | $38.89 | 72,600 | — | — |
| 2006-02-03 | $26.71 | $38.81 | 147,200 | — | — |
| 2006-02-02 | $26.72 | $38.83 | 175,200 | — | — |
| 2006-02-01 | $26.70 | $38.79 | 143,400 | — | — |
| 2006-01-31 | $26.57 | $38.61 | 169,200 | — | — |
| 2006-01-30 | $26.53 | $38.54 | 125,400 | — | — |
| 2006-01-27 | $26.43 | $38.41 | 106,200 | — | — |
| 2006-01-26 | $26.42 | $38.39 | 132,200 | — | — |
| 2006-01-25 | $26.50 | $38.51 | 136,400 | — | — |
| 2006-01-24 | $26.67 | $38.75 | 183,600 | — | — |
| 2006-01-23 | $26.56 | $38.59 | 172,000 | — | — |
| 2006-01-20 | $26.27 | $38.17 | 145,000 | — | — |
| 2006-01-19 | $25.98 | $37.75 | 88,800 | — | — |
| 2006-01-18 | $25.95 | $37.70 | 114,200 | — | — |
| 2006-01-17 | $26.37 | $38.32 | 167,600 | — | — |
| 2006-01-13 | $26.37 | $38.32 | 149,200 | — | — |
| 2006-01-12 | $26.43 | $38.40 | 115,400 | — | — |
| 2006-01-11 | $26.53 | $38.54 | 157,800 | — | — |
| 2006-01-10 | $26.56 | $38.59 | 117,400 | — | — |
| 2006-01-09 | $26.59 | $38.64 | 158,200 | — | — |
| 2006-01-06 | $26.67 | $38.76 | 153,200 | — | — |
| 2006-01-05 | $26.71 | $38.81 | 216,000 | — | — |
| 2006-01-04 | $27.23 | $39.57 | 195,400 | — | — |
| 2006-01-03 | $26.78 | $38.91 | 201,200 | — | — |