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
- 2002-08-28 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 | $29.95 | $29.95 | 157,600 | — | — |
| 2006-12-28 | $30.16 | $30.16 | 276,400 | — | — |
| 2006-12-27 | $30.79 | $30.79 | 91,400 | — | — |
| 2006-12-26 | $30.59 | $30.59 | 78,800 | — | — |
| 2006-12-22 | $30.23 | $30.23 | 177,400 | — | — |
| 2006-12-21 | $30.63 | $30.63 | 196,400 | — | — |
| 2006-12-20 | $30.94 | $30.94 | 140,300 | — | — |
| 2006-12-19 | $30.93 | $30.93 | 307,300 | — | — |
| 2006-12-18 | $30.55 | $30.55 | 312,200 | — | — |
| 2006-12-15 | $31.77 | $31.77 | 169,100 | — | — |
| 2006-12-14 | $31.79 | $31.79 | 235,500 | — | — |
| 2006-12-13 | $32.02 | $32.02 | 336,600 | — | — |
| 2006-12-12 | $32.14 | $32.14 | 468,200 | — | — |
| 2006-12-11 | $32.35 | $32.35 | 910,000 | — | — |
| 2006-12-08 | $31.63 | $31.63 | 2,058,400 | — | — |
| 2006-12-07 | $30.04 | $30.04 | 180,500 | — | — |
| 2006-12-06 | $30.40 | $30.40 | 394,600 | — | — |
| 2006-12-05 | $30.30 | $30.30 | 334,900 | — | — |
| 2006-12-04 | $31.15 | $31.15 | 199,100 | — | — |
| 2006-12-01 | $31.23 | $31.23 | 362,300 | — | — |
| 2006-11-30 | $30.95 | $30.95 | 282,900 | — | — |
| 2006-11-29 | $30.63 | $30.63 | 320,400 | — | — |
| 2006-11-28 | $31.16 | $31.16 | 779,400 | — | — |
| 2006-11-27 | $31.55 | $31.55 | 448,000 | — | — |
| 2006-11-24 | $33.02 | $33.02 | 178,200 | — | — |
| 2006-11-22 | $32.49 | $32.49 | 558,900 | — | — |
| 2006-11-21 | $32.95 | $32.95 | 250,100 | — | — |
| 2006-11-20 | $33.14 | $33.14 | 278,700 | — | — |
| 2006-11-17 | $33.03 | $33.03 | 477,800 | — | — |
| 2006-11-16 | $33.94 | $33.94 | 408,800 | — | — |
| 2006-11-15 | $33.57 | $33.57 | 1,222,200 | — | — |
| 2006-11-14 | $32.77 | $32.77 | 350,300 | — | — |
| 2006-11-13 | $32.67 | $32.67 | 332,700 | — | — |
| 2006-11-10 | $32.74 | $32.74 | 295,200 | — | — |
| 2006-11-09 | $32.21 | $32.21 | 468,600 | — | — |
| 2006-11-08 | $32.97 | $32.97 | 767,800 | — | — |
| 2006-11-07 | $32.35 | $32.35 | 982,700 | — | — |
| 2006-11-06 | $31.61 | $31.61 | 491,400 | — | — |
| 2006-11-03 | $31.37 | $31.37 | 661,300 | — | — |
| 2006-11-02 | $31.33 | $31.33 | 934,400 | — | — |
| 2006-11-01 | $31.14 | $31.14 | 1,123,500 | — | — |
| 2006-10-31 | $32.57 | $32.57 | 1,954,900 | — | — |
| 2006-10-30 | $30.97 | $30.97 | 1,129,800 | — | — |
| 2006-10-27 | $32.68 | $32.68 | 1,021,300 | — | — |
| 2006-10-26 | $32.43 | $32.43 | 1,645,100 | — | — |
| 2006-10-25 | $33.90 | $33.90 | 3,094,500 | — | — |
| 2006-10-24 | $38.62 | $38.62 | 5,387,300 | — | — |
| 2006-10-23 | $32.40 | $32.40 | 472,100 | — | — |
| 2006-10-20 | $32.43 | $32.43 | 251,900 | — | — |
| 2006-10-19 | $32.30 | $32.30 | 398,600 | — | — |
| 2006-10-18 | $32.30 | $32.30 | 405,000 | — | — |
| 2006-10-17 | $32.10 | $32.10 | 242,800 | — | — |
| 2006-10-16 | $33.31 | $33.31 | 145,300 | — | — |
| 2006-10-13 | $33.66 | $33.66 | 179,900 | — | — |
| 2006-10-12 | $33.36 | $33.36 | 235,500 | — | — |
| 2006-10-11 | $32.76 | $32.76 | 228,600 | — | — |
| 2006-10-10 | $32.60 | $32.60 | 393,800 | — | — |
| 2006-10-09 | $32.60 | $32.60 | 676,100 | — | — |
| 2006-10-06 | $30.84 | $30.84 | 266,600 | — | — |
| 2006-10-05 | $31.74 | $31.74 | 572,300 | — | — |
| 2006-10-04 | $29.70 | $29.70 | 324,700 | — | — |
| 2006-10-03 | $28.95 | $28.95 | 230,000 | — | — |
| 2006-10-02 | $28.64 | $28.64 | 184,300 | — | — |
| 2006-09-29 | $28.82 | $28.82 | 328,900 | — | — |
| 2006-09-28 | $28.44 | $28.44 | 230,500 | — | — |
| 2006-09-27 | $27.99 | $27.99 | 158,500 | — | — |
| 2006-09-26 | $27.95 | $27.95 | 263,500 | — | — |
| 2006-09-25 | $27.80 | $27.80 | 304,600 | — | — |
| 2006-09-22 | $27.48 | $27.48 | 710,700 | — | — |
| 2006-09-21 | $28.99 | $28.99 | 472,300 | — | — |
| 2006-09-20 | $29.04 | $29.04 | 198,400 | — | — |
| 2006-09-19 | $28.69 | $28.69 | 430,600 | — | — |
| 2006-09-18 | $30.13 | $30.13 | 226,900 | — | — |
| 2006-09-15 | $29.76 | $29.76 | 384,600 | — | — |
| 2006-09-14 | $30.70 | $30.70 | 593,800 | — | — |
| 2006-09-13 | $30.02 | $30.02 | 337,600 | — | — |
| 2006-09-12 | $29.94 | $29.94 | 365,600 | — | — |
| 2006-09-11 | $29.21 | $29.21 | 435,700 | — | — |
| 2006-09-08 | $28.57 | $28.57 | 187,100 | — | — |
| 2006-09-07 | $28.96 | $28.96 | 294,400 | — | — |
| 2006-09-06 | $29.35 | $29.35 | 296,300 | — | — |
| 2006-09-05 | $30.10 | $30.10 | 415,100 | — | — |
| 2006-09-01 | $29.75 | $29.75 | 445,700 | — | — |
| 2006-08-31 | $29.72 | $29.72 | 1,020,200 | — | — |
| 2006-08-30 | $31.23 | $31.23 | 1,728,900 | — | — |
| 2006-08-29 | $35.33 | $35.33 | 1,017,000 | — | — |
| 2006-08-28 | $35.22 | $35.22 | 1,470,200 | — | — |
| 2006-08-25 | $32.96 | $32.96 | 435,000 | — | — |
| 2006-08-24 | $33.17 | $33.17 | 654,500 | — | — |
| 2006-08-23 | $32.33 | $32.33 | 974,600 | — | — |
| 2006-08-22 | $34.40 | $34.40 | 1,647,300 | — | — |
| 2006-08-21 | $30.48 | $30.48 | 265,800 | — | — |
| 2006-08-18 | $31.20 | $31.20 | 347,000 | — | — |
| 2006-08-17 | $31.00 | $31.00 | 667,600 | — | — |
| 2006-08-16 | $29.56 | $29.56 | 172,900 | — | — |
| 2006-08-15 | $29.00 | $29.00 | 232,500 | — | — |
| 2006-08-14 | $28.02 | $28.02 | 189,900 | — | — |
| 2006-08-11 | $27.86 | $27.86 | 144,600 | — | — |
| 2006-08-10 | $27.91 | $27.91 | 225,500 | — | — |
| 2006-08-09 | $27.75 | $27.75 | 266,700 | — | — |
| 2006-08-08 | $27.85 | $27.85 | 198,400 | — | — |
| 2006-08-07 | $28.29 | $28.29 | 186,500 | — | — |
| 2006-08-04 | $28.36 | $28.36 | 237,700 | — | — |
| 2006-08-03 | $28.70 | $28.70 | 221,900 | — | — |
| 2006-08-02 | $28.23 | $28.23 | 214,300 | — | — |
| 2006-08-01 | $28.78 | $28.78 | 300,700 | — | — |
| 2006-07-31 | $29.56 | $29.56 | 381,100 | — | — |
| 2006-07-28 | $28.62 | $28.62 | 317,700 | — | — |
| 2006-07-27 | $28.89 | $28.89 | 300,200 | — | — |
| 2006-07-26 | $28.94 | $28.94 | 291,600 | — | — |
| 2006-07-25 | $29.14 | $29.14 | 467,500 | — | — |
| 2006-07-24 | $29.49 | $29.49 | 817,200 | — | — |
| 2006-07-21 | $27.52 | $27.52 | 879,200 | — | — |
| 2006-07-20 | $28.03 | $28.03 | 2,075,100 | — | — |
| 2006-07-19 | $34.26 | $34.26 | 1,257,400 | — | — |
| 2006-07-18 | $32.62 | $32.62 | 661,400 | — | — |
| 2006-07-17 | $32.94 | $32.94 | 562,400 | — | — |
| 2006-07-14 | $33.05 | $33.05 | 804,300 | — | — |
| 2006-07-13 | $33.00 | $33.00 | 1,164,800 | — | — |
| 2006-07-12 | $35.99 | $35.99 | 1,809,500 | — | — |
| 2006-07-11 | $34.83 | $34.83 | 786,100 | — | — |
| 2006-07-10 | $33.49 | $33.49 | 827,500 | — | — |
| 2006-07-07 | $33.25 | $33.25 | 1,593,000 | — | — |
| 2006-07-06 | $35.88 | $35.88 | 3,044,700 | — | — |
| 2006-07-05 | $33.74 | $33.74 | 2,122,600 | — | — |
| 2006-07-03 | $30.45 | $30.45 | 183,300 | — | — |
| 2006-06-30 | $30.34 | $30.34 | 652,600 | — | — |
| 2006-06-29 | $29.70 | $29.70 | 509,800 | — | — |
| 2006-06-28 | $27.53 | $27.53 | 261,100 | — | — |
| 2006-06-27 | $28.54 | $28.54 | 385,200 | — | — |
| 2006-06-26 | $28.94 | $28.94 | 263,500 | — | — |
| 2006-06-23 | $29.14 | $29.14 | 411,300 | — | — |
| 2006-06-22 | $28.79 | $28.79 | 493,700 | — | — |
| 2006-06-21 | $29.09 | $29.09 | 624,100 | — | — |
| 2006-06-20 | $27.56 | $27.56 | 313,400 | — | — |
| 2006-06-19 | $27.48 | $27.48 | 432,900 | — | — |
| 2006-06-16 | $27.90 | $27.90 | 447,700 | — | — |
| 2006-06-15 | $27.42 | $27.42 | 674,500 | — | — |
| 2006-06-14 | $26.03 | $26.03 | 374,300 | — | — |
| 2006-06-13 | $25.70 | $25.70 | 659,000 | — | — |
| 2006-06-12 | $27.21 | $27.21 | 459,100 | — | — |
| 2006-06-09 | $27.56 | $27.56 | 416,100 | — | — |
| 2006-06-08 | $28.23 | $28.23 | 560,000 | — | — |
| 2006-06-07 | $28.70 | $28.70 | 652,400 | — | — |
| 2006-06-06 | $28.52 | $28.52 | 486,000 | — | — |
| 2006-06-05 | $28.68 | $28.68 | 540,000 | — | — |
| 2006-06-02 | $30.21 | $30.21 | 568,000 | — | — |
| 2006-06-01 | $31.09 | $31.09 | 718,400 | — | — |
| 2006-05-31 | $29.78 | $29.78 | 431,800 | — | — |
| 2006-05-30 | $29.81 | $29.81 | 412,800 | — | — |
| 2006-05-26 | $31.28 | $31.28 | 1,098,900 | — | — |
| 2006-05-25 | $31.18 | $31.18 | 596,300 | — | — |
| 2006-05-24 | $30.27 | $30.27 | 577,400 | — | — |
| 2006-05-23 | $31.07 | $31.07 | 706,400 | — | — |
| 2006-05-22 | $30.88 | $30.88 | 631,400 | — | — |
| 2006-05-19 | $32.20 | $32.20 | 886,000 | — | — |
| 2006-05-18 | $31.52 | $31.52 | 835,100 | — | — |
| 2006-05-17 | $33.73 | $33.73 | 741,300 | — | — |
| 2006-05-16 | $33.60 | $33.60 | 625,700 | — | — |
| 2006-05-15 | $34.45 | $34.45 | 679,200 | — | — |
| 2006-05-12 | $35.05 | $35.05 | 900,300 | — | — |
| 2006-05-11 | $37.25 | $37.25 | 1,229,700 | — | — |
| 2006-05-10 | $40.23 | $40.23 | 2,923,600 | — | — |
| 2006-05-09 | $39.15 | $39.15 | 1,032,200 | — | — |
| 2006-05-08 | $38.20 | $38.20 | 520,300 | — | — |
| 2006-05-05 | $38.38 | $38.38 | 2,014,800 | — | — |
| 2006-05-04 | $38.00 | $38.00 | 1,555,100 | — | — |
| 2006-05-03 | $39.26 | $39.26 | 3,077,400 | — | — |
| 2006-05-02 | $38.45 | $38.45 | 2,242,500 | — | — |
| 2006-05-01 | $38.04 | $38.04 | 2,636,600 | — | — |
| 2006-04-28 | $38.52 | $38.52 | 3,439,400 | — | — |
| 2006-04-27 | $38.52 | $38.52 | 2,952,500 | — | — |
| 2006-04-26 | $41.40 | $41.40 | 4,077,600 | — | — |
| 2006-04-25 | $49.14 | $49.14 | 4,410,700 | — | — |
| 2006-04-24 | $50.35 | $50.35 | 9,684,200 | — | — |
| 2006-04-21 | $44.35 | $44.35 | 4,808,600 | — | — |
| 2006-04-20 | $36.69 | $36.69 | 2,615,300 | — | — |
| 2006-04-19 | $33.75 | $33.75 | 9,017,200 | — | — |
| 2006-04-18 | $28.60 | $28.60 | 7,416,500 | — | — |
| 2006-04-17 | $19.98 | $19.98 | 105,100 | — | — |
| 2006-04-13 | $19.62 | $19.62 | 66,400 | — | — |
| 2006-04-12 | $19.65 | $19.65 | 94,900 | — | — |
| 2006-04-11 | $19.84 | $19.84 | 123,100 | — | — |
| 2006-04-10 | $20.61 | $20.61 | 226,600 | — | — |
| 2006-04-07 | $20.24 | $20.24 | 144,000 | — | — |
| 2006-04-06 | $20.67 | $20.67 | 433,100 | — | — |
| 2006-04-05 | $18.60 | $18.60 | 69,300 | — | — |
| 2006-04-04 | $18.63 | $18.63 | 73,300 | — | — |
| 2006-04-03 | $18.56 | $18.56 | 226,000 | — | — |
| 2006-03-31 | $19.58 | $19.58 | 295,700 | — | — |
| 2006-03-30 | $18.74 | $18.74 | 134,100 | — | — |
| 2006-03-29 | $18.08 | $18.08 | 101,600 | — | — |
| 2006-03-28 | $17.99 | $17.99 | 45,200 | — | — |
| 2006-03-27 | $17.96 | $17.96 | 93,300 | — | — |
| 2006-03-24 | $17.67 | $17.67 | 38,000 | — | — |
| 2006-03-23 | $17.65 | $17.65 | 57,700 | — | — |
| 2006-03-22 | $17.48 | $17.48 | 64,000 | — | — |
| 2006-03-21 | $17.35 | $17.35 | 108,800 | — | — |
| 2006-03-20 | $17.66 | $17.66 | 89,000 | — | — |
| 2006-03-17 | $17.72 | $17.72 | 83,500 | — | — |
| 2006-03-16 | $17.71 | $17.71 | 103,800 | — | — |
| 2006-03-15 | $18.05 | $18.05 | 133,700 | — | — |
| 2006-03-14 | $18.47 | $18.47 | 93,200 | — | — |
| 2006-03-13 | $18.40 | $18.40 | 71,400 | — | — |
| 2006-03-10 | $18.35 | $18.35 | 76,300 | — | — |
| 2006-03-09 | $18.19 | $18.19 | 140,400 | — | — |
| 2006-03-08 | $18.12 | $18.12 | 99,200 | — | — |
| 2006-03-07 | $17.90 | $17.90 | 189,700 | — | — |
| 2006-03-06 | $17.71 | $17.71 | 187,300 | — | — |
| 2006-03-03 | $17.86 | $17.86 | 195,100 | — | — |
| 2006-03-02 | $18.16 | $18.16 | 173,200 | — | — |
| 2006-03-01 | $18.57 | $18.57 | 103,400 | — | — |
| 2006-02-28 | $18.58 | $18.58 | 273,500 | — | — |
| 2006-02-27 | $19.31 | $19.31 | 327,800 | — | — |
| 2006-02-24 | $18.63 | $18.63 | 266,500 | — | — |
| 2006-02-23 | $18.21 | $18.21 | 134,100 | — | — |
| 2006-02-22 | $18.36 | $18.36 | 73,400 | — | — |
| 2006-02-21 | $18.31 | $18.31 | 115,800 | — | — |
| 2006-02-17 | $18.19 | $18.19 | 187,100 | — | — |
| 2006-02-16 | $18.26 | $18.26 | 203,900 | — | — |
| 2006-02-15 | $17.97 | $17.97 | 214,000 | — | — |
| 2006-02-14 | $18.44 | $18.44 | 942,500 | — | — |
| 2006-02-13 | $16.77 | $16.77 | 189,900 | — | — |
| 2006-02-10 | $17.07 | $17.07 | 129,000 | — | — |
| 2006-02-09 | $17.36 | $17.36 | 132,600 | — | — |
| 2006-02-08 | $17.36 | $17.36 | 136,800 | — | — |
| 2006-02-07 | $17.31 | $17.31 | 356,200 | — | — |
| 2006-02-06 | $18.28 | $18.28 | 116,700 | — | — |
| 2006-02-03 | $18.60 | $18.60 | 188,600 | — | — |
| 2006-02-02 | $18.65 | $18.65 | 553,700 | — | — |
| 2006-02-01 | $21.66 | $21.66 | 366,300 | — | — |
| 2006-01-31 | $20.62 | $20.62 | 105,600 | — | — |
| 2006-01-30 | $20.95 | $20.95 | 109,800 | — | — |
| 2006-01-27 | $20.79 | $20.79 | 276,000 | — | — |
| 2006-01-26 | $20.09 | $20.09 | 155,400 | — | — |
| 2006-01-25 | $20.24 | $20.24 | 211,400 | — | — |
| 2006-01-24 | $20.05 | $20.05 | 240,100 | — | — |
| 2006-01-23 | $20.38 | $20.38 | 248,900 | — | — |
| 2006-01-20 | $21.02 | $21.02 | 271,000 | — | — |
| 2006-01-19 | $22.10 | $22.10 | 176,200 | — | — |
| 2006-01-18 | $22.02 | $22.02 | 185,900 | — | — |
| 2006-01-17 | $22.36 | $22.36 | 152,700 | — | — |
| 2006-01-13 | $22.64 | $22.64 | 184,700 | — | — |
| 2006-01-12 | $22.47 | $22.47 | 273,500 | — | — |
| 2006-01-11 | $23.02 | $23.02 | 223,600 | — | — |
| 2006-01-10 | $23.36 | $23.36 | 294,800 | — | — |
| 2006-01-09 | $23.96 | $23.96 | 711,500 | — | — |
| 2006-01-06 | $22.74 | $22.74 | 173,200 | — | — |
| 2006-01-05 | $22.69 | $22.69 | 140,900 | — | — |
| 2006-01-04 | $22.84 | $22.84 | 338,500 | — | — |
| 2006-01-03 | $21.57 | $21.57 | 243,300 | — | — |