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
- 1995-01-25 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 | $29.51 | $29.51 | 459,500 | — | — |
| 2006-12-28 | $29.32 | $29.32 | 468,100 | — | — |
| 2006-12-27 | $29.89 | $29.89 | 347,900 | — | — |
| 2006-12-26 | $29.48 | $29.48 | 287,000 | — | — |
| 2006-12-22 | $29.17 | $29.17 | 287,400 | — | — |
| 2006-12-21 | $28.76 | $28.76 | 474,700 | — | — |
| 2006-12-20 | $28.76 | $28.76 | 424,200 | — | — |
| 2006-12-19 | $28.70 | $28.70 | 681,700 | — | — |
| 2006-12-18 | $28.83 | $28.83 | 366,400 | — | — |
| 2006-12-15 | $28.91 | $28.91 | 710,700 | — | — |
| 2006-12-14 | $29.28 | $29.28 | 397,500 | — | — |
| 2006-12-13 | $28.97 | $28.97 | 435,600 | — | — |
| 2006-12-12 | $28.87 | $28.87 | 555,400 | — | — |
| 2006-12-11 | $29.34 | $29.34 | 328,700 | — | — |
| 2006-12-08 | $28.90 | $28.90 | 488,500 | — | — |
| 2006-12-07 | $28.90 | $28.90 | 408,100 | — | — |
| 2006-12-06 | $28.88 | $28.88 | 522,700 | — | — |
| 2006-12-05 | $28.75 | $28.75 | 779,700 | — | — |
| 2006-12-04 | $28.31 | $28.31 | 644,500 | — | — |
| 2006-12-01 | $27.11 | $27.11 | 734,800 | — | — |
| 2006-11-30 | $27.36 | $27.36 | 555,600 | — | — |
| 2006-11-29 | $27.55 | $27.55 | 500,400 | — | — |
| 2006-11-28 | $27.03 | $27.03 | 596,800 | — | — |
| 2006-11-27 | $27.05 | $27.05 | 1,734,400 | — | — |
| 2006-11-24 | $27.70 | $27.70 | 149,600 | — | — |
| 2006-11-22 | $27.89 | $27.89 | 624,400 | — | — |
| 2006-11-21 | $28.09 | $28.09 | 1,539,200 | — | — |
| 2006-11-20 | $29.00 | $29.00 | 462,600 | — | — |
| 2006-11-17 | $29.08 | $29.08 | 588,500 | — | — |
| 2006-11-16 | $29.07 | $29.07 | 659,300 | — | — |
| 2006-11-15 | $30.06 | $30.06 | 772,600 | — | — |
| 2006-11-14 | $29.44 | $29.44 | 509,700 | — | — |
| 2006-11-13 | $28.78 | $28.78 | 690,500 | — | — |
| 2006-11-10 | $28.85 | $28.85 | 524,400 | — | — |
| 2006-11-09 | $28.28 | $28.28 | 574,200 | — | — |
| 2006-11-08 | $27.96 | $27.96 | 943,600 | — | — |
| 2006-11-07 | $27.57 | $27.57 | 540,800 | — | — |
| 2006-11-06 | $27.69 | $27.69 | 986,700 | — | — |
| 2006-11-03 | $27.16 | $27.16 | 675,900 | — | — |
| 2006-11-02 | $27.38 | $27.38 | 622,500 | — | — |
| 2006-11-01 | $27.71 | $27.71 | 862,100 | — | — |
| 2006-10-31 | $28.76 | $28.76 | 1,873,000 | — | — |
| 2006-10-30 | $30.22 | $30.22 | 758,000 | — | — |
| 2006-10-27 | $29.98 | $29.98 | 779,900 | — | — |
| 2006-10-26 | $30.41 | $30.41 | 656,400 | — | — |
| 2006-10-25 | $29.79 | $29.79 | 442,100 | — | — |
| 2006-10-24 | $29.35 | $29.35 | 610,700 | — | — |
| 2006-10-23 | $29.16 | $29.16 | 535,600 | — | — |
| 2006-10-20 | $29.05 | $29.05 | 457,300 | — | — |
| 2006-10-19 | $30.00 | $30.00 | 957,100 | — | — |
| 2006-10-18 | $29.13 | $29.13 | 530,900 | — | — |
| 2006-10-17 | $28.25 | $28.25 | 411,800 | — | — |
| 2006-10-16 | $28.63 | $28.63 | 503,800 | — | — |
| 2006-10-13 | $28.67 | $28.67 | 533,500 | — | — |
| 2006-10-12 | $29.00 | $29.00 | 376,100 | — | — |
| 2006-10-11 | $28.66 | $28.66 | 714,500 | — | — |
| 2006-10-10 | $29.26 | $29.26 | 387,100 | — | — |
| 2006-10-09 | $29.23 | $29.23 | 476,900 | — | — |
| 2006-10-06 | $29.32 | $29.32 | 496,500 | — | — |
| 2006-10-05 | $30.01 | $30.01 | 783,800 | — | — |
| 2006-10-04 | $29.90 | $29.90 | 399,300 | — | — |
| 2006-10-03 | $29.14 | $29.14 | 435,100 | — | — |
| 2006-10-02 | $28.90 | $28.90 | 446,100 | — | — |
| 2006-09-29 | $29.29 | $29.29 | 472,800 | — | — |
| 2006-09-28 | $29.52 | $29.52 | 681,000 | — | — |
| 2006-09-27 | $29.01 | $29.01 | 626,500 | — | — |
| 2006-09-26 | $28.25 | $28.25 | 311,900 | — | — |
| 2006-09-25 | $28.48 | $28.48 | 709,100 | — | — |
| 2006-09-22 | $27.34 | $27.34 | 494,900 | — | — |
| 2006-09-21 | $27.67 | $27.67 | 455,400 | — | — |
| 2006-09-20 | $28.11 | $28.11 | 525,600 | — | — |
| 2006-09-19 | $27.25 | $27.25 | 475,700 | — | — |
| 2006-09-18 | $27.47 | $27.47 | 425,700 | — | — |
| 2006-09-15 | $27.98 | $27.98 | 927,100 | — | — |
| 2006-09-14 | $28.45 | $28.45 | 638,500 | — | — |
| 2006-09-13 | $28.51 | $28.51 | 563,100 | — | — |
| 2006-09-12 | $27.93 | $27.93 | 532,300 | — | — |
| 2006-09-11 | $27.06 | $27.06 | 460,100 | — | — |
| 2006-09-08 | $26.69 | $26.69 | 223,900 | — | — |
| 2006-09-07 | $26.64 | $26.64 | 413,400 | — | — |
| 2006-09-06 | $27.08 | $27.08 | 544,600 | — | — |
| 2006-09-05 | $27.75 | $27.75 | 401,400 | — | — |
| 2006-09-01 | $27.48 | $27.48 | 261,400 | — | — |
| 2006-08-31 | $27.10 | $27.10 | 342,300 | — | — |
| 2006-08-30 | $27.42 | $27.42 | 333,500 | — | — |
| 2006-08-29 | $27.21 | $27.21 | 333,900 | — | — |
| 2006-08-28 | $26.69 | $26.69 | 279,400 | — | — |
| 2006-08-25 | $26.41 | $26.41 | 376,000 | — | — |
| 2006-08-24 | $26.40 | $26.40 | 533,600 | — | — |
| 2006-08-23 | $26.71 | $26.71 | 551,200 | — | — |
| 2006-08-22 | $26.40 | $26.40 | 431,500 | — | — |
| 2006-08-21 | $26.58 | $26.58 | 271,800 | — | — |
| 2006-08-18 | $26.73 | $26.73 | 283,600 | — | — |
| 2006-08-17 | $26.76 | $26.76 | 768,500 | — | — |
| 2006-08-16 | $26.95 | $26.95 | 530,400 | — | — |
| 2006-08-15 | $26.45 | $26.45 | 572,800 | — | — |
| 2006-08-14 | $26.34 | $26.34 | 451,000 | — | — |
| 2006-08-11 | $26.95 | $26.95 | 440,000 | — | — |
| 2006-08-10 | $27.09 | $27.09 | 571,700 | — | — |
| 2006-08-09 | $26.47 | $26.47 | 887,400 | — | — |
| 2006-08-08 | $27.89 | $27.89 | 2,496,800 | — | — |
| 2006-08-07 | $26.99 | $26.99 | 486,900 | — | — |
| 2006-08-04 | $27.07 | $27.07 | 513,900 | — | — |
| 2006-08-03 | $27.28 | $27.28 | 634,700 | — | — |
| 2006-08-02 | $26.66 | $26.66 | 714,700 | — | — |
| 2006-08-01 | $26.07 | $26.07 | 530,600 | — | — |
| 2006-07-31 | $26.93 | $26.93 | 727,200 | — | — |
| 2006-07-28 | $27.09 | $27.09 | 967,100 | — | — |
| 2006-07-27 | $25.86 | $25.86 | 865,800 | — | — |
| 2006-07-26 | $26.16 | $26.16 | 1,149,900 | — | — |
| 2006-07-25 | $27.25 | $27.25 | 2,836,000 | — | — |
| 2006-07-24 | $23.01 | $23.01 | 813,600 | — | — |
| 2006-07-21 | $22.45 | $22.45 | 1,554,300 | — | — |
| 2006-07-20 | $22.95 | $22.95 | 1,645,900 | — | — |
| 2006-07-19 | $24.08 | $24.08 | 696,100 | — | — |
| 2006-07-18 | $23.60 | $23.60 | 665,000 | — | — |
| 2006-07-17 | $23.68 | $23.68 | 272,200 | — | — |
| 2006-07-14 | $23.54 | $23.54 | 471,900 | — | — |
| 2006-07-13 | $23.61 | $23.61 | 701,400 | — | — |
| 2006-07-12 | $23.71 | $23.71 | 1,087,400 | — | — |
| 2006-07-11 | $24.66 | $24.66 | 826,400 | — | — |
| 2006-07-10 | $24.74 | $24.74 | 657,000 | — | — |
| 2006-07-07 | $24.58 | $24.58 | 568,500 | — | — |
| 2006-07-06 | $24.63 | $24.63 | 660,000 | — | — |
| 2006-07-05 | $24.03 | $24.03 | 1,191,900 | — | — |
| 2006-07-03 | $25.33 | $25.33 | 444,100 | — | — |
| 2006-06-30 | $24.86 | $24.86 | 6,126,400 | — | — |
| 2006-06-29 | $25.80 | $25.80 | 331,500 | — | — |
| 2006-06-28 | $24.78 | $24.78 | 302,400 | — | — |
| 2006-06-27 | $25.07 | $25.07 | 553,200 | — | — |
| 2006-06-26 | $25.28 | $25.28 | 510,600 | — | — |
| 2006-06-23 | $24.83 | $24.83 | 217,400 | — | — |
| 2006-06-22 | $24.69 | $24.69 | 303,200 | — | — |
| 2006-06-21 | $25.17 | $25.17 | 615,800 | — | — |
| 2006-06-20 | $24.48 | $24.48 | 343,900 | — | — |
| 2006-06-19 | $24.26 | $24.26 | 471,900 | — | — |
| 2006-06-16 | $25.02 | $25.02 | 717,800 | — | — |
| 2006-06-15 | $24.98 | $24.98 | 934,000 | — | — |
| 2006-06-14 | $23.25 | $23.25 | 250,600 | — | — |
| 2006-06-13 | $23.08 | $23.08 | 700,800 | — | — |
| 2006-06-12 | $23.36 | $23.36 | 452,600 | — | — |
| 2006-06-09 | $23.89 | $23.89 | 487,300 | — | — |
| 2006-06-08 | $23.52 | $23.52 | 974,200 | — | — |
| 2006-06-07 | $24.51 | $24.51 | 721,200 | — | — |
| 2006-06-06 | $24.18 | $24.18 | 542,600 | — | — |
| 2006-06-05 | $24.44 | $24.44 | 430,100 | — | — |
| 2006-06-02 | $24.75 | $24.75 | 444,100 | — | — |
| 2006-06-01 | $24.62 | $24.62 | 550,400 | — | — |
| 2006-05-31 | $23.78 | $23.78 | 611,200 | — | — |
| 2006-05-30 | $24.10 | $24.10 | 690,200 | — | — |
| 2006-05-26 | $24.67 | $24.67 | 749,400 | — | — |
| 2006-05-25 | $24.61 | $24.61 | 448,300 | — | — |
| 2006-05-24 | $24.17 | $24.17 | 771,900 | — | — |
| 2006-05-23 | $24.51 | $24.51 | 608,100 | — | — |
| 2006-05-22 | $25.39 | $25.39 | 468,700 | — | — |
| 2006-05-19 | $25.42 | $25.42 | 294,800 | — | — |
| 2006-05-18 | $25.38 | $25.38 | 532,200 | — | — |
| 2006-05-17 | $25.27 | $25.27 | 1,072,300 | — | — |
| 2006-05-16 | $26.51 | $26.51 | 261,900 | — | — |
| 2006-05-15 | $27.18 | $27.18 | 320,000 | — | — |
| 2006-05-12 | $27.00 | $27.00 | 483,000 | — | — |
| 2006-05-11 | $28.00 | $28.00 | 1,231,900 | — | — |
| 2006-05-10 | $27.70 | $27.70 | 333,800 | — | — |
| 2006-05-09 | $28.02 | $28.02 | 445,900 | — | — |
| 2006-05-08 | $27.92 | $27.92 | 473,900 | — | — |
| 2006-05-05 | $28.18 | $28.18 | 601,800 | — | — |
| 2006-05-04 | $27.73 | $27.73 | 610,500 | — | — |
| 2006-05-03 | $27.97 | $27.97 | 458,500 | — | — |
| 2006-05-02 | $28.01 | $28.01 | 825,100 | — | — |
| 2006-05-01 | $28.08 | $28.08 | 1,077,700 | — | — |
| 2006-04-28 | $27.62 | $27.62 | 586,000 | — | — |
| 2006-04-27 | $27.82 | $27.82 | 792,600 | — | — |
| 2006-04-26 | $27.10 | $27.10 | 915,400 | — | — |
| 2006-04-25 | $26.70 | $26.70 | 1,642,100 | — | — |
| 2006-04-24 | $25.46 | $25.46 | 900,400 | — | — |
| 2006-04-21 | $25.89 | $25.89 | 564,200 | — | — |
| 2006-04-20 | $26.40 | $26.40 | 274,700 | — | — |
| 2006-04-19 | $26.45 | $26.45 | 485,700 | — | — |
| 2006-04-18 | $26.40 | $26.40 | 527,300 | — | — |
| 2006-04-17 | $26.41 | $26.41 | 458,200 | — | — |
| 2006-04-13 | $26.80 | $26.80 | 215,500 | — | — |
| 2006-04-12 | $26.50 | $26.50 | 354,500 | — | — |
| 2006-04-11 | $26.54 | $26.54 | 712,200 | — | — |
| 2006-04-10 | $26.50 | $26.50 | 808,500 | — | — |
| 2006-04-07 | $26.01 | $26.01 | 438,600 | — | — |
| 2006-04-06 | $26.32 | $26.32 | 254,200 | — | — |
| 2006-04-05 | $26.30 | $26.30 | 617,300 | — | — |
| 2006-04-04 | $26.10 | $26.10 | 501,600 | — | — |
| 2006-04-03 | $25.61 | $25.61 | 292,400 | — | — |
| 2006-03-31 | $25.56 | $25.56 | 420,600 | — | — |
| 2006-03-30 | $25.55 | $25.55 | 408,100 | — | — |
| 2006-03-29 | $25.12 | $25.12 | 365,100 | — | — |
| 2006-03-28 | $24.96 | $24.96 | 346,200 | — | — |
| 2006-03-27 | $24.91 | $24.91 | 363,600 | — | — |
| 2006-03-24 | $24.99 | $24.99 | 445,300 | — | — |
| 2006-03-23 | $24.97 | $24.97 | 748,800 | — | — |
| 2006-03-22 | $24.24 | $24.24 | 519,400 | — | — |
| 2006-03-21 | $24.10 | $24.10 | 462,000 | — | — |
| 2006-03-20 | $24.00 | $24.00 | 421,700 | — | — |
| 2006-03-17 | $23.99 | $23.99 | 1,734,200 | — | — |
| 2006-03-16 | $23.32 | $23.32 | 2,806,600 | — | — |
| 2006-03-15 | $24.29 | $24.29 | 2,223,800 | — | — |
| 2006-03-14 | $26.01 | $26.01 | 706,500 | — | — |
| 2006-03-13 | $25.76 | $25.76 | 1,304,500 | — | — |
| 2006-03-10 | $24.51 | $24.51 | 763,900 | — | — |
| 2006-03-09 | $23.80 | $23.80 | 329,000 | — | — |
| 2006-03-08 | $23.87 | $23.87 | 885,600 | — | — |
| 2006-03-07 | $23.61 | $23.61 | 509,100 | — | — |
| 2006-03-06 | $23.63 | $23.63 | 460,000 | — | — |
| 2006-03-03 | $23.74 | $23.74 | 545,400 | — | — |
| 2006-03-02 | $23.70 | $23.70 | 566,900 | — | — |
| 2006-03-01 | $23.43 | $23.43 | 326,200 | — | — |
| 2006-02-28 | $23.34 | $23.34 | 488,400 | — | — |
| 2006-02-27 | $23.76 | $23.76 | 415,400 | — | — |
| 2006-02-24 | $23.24 | $23.24 | 374,800 | — | — |
| 2006-02-23 | $23.24 | $23.24 | 423,500 | — | — |
| 2006-02-22 | $23.27 | $23.27 | 272,900 | — | — |
| 2006-02-21 | $23.02 | $23.02 | 419,400 | — | — |
| 2006-02-17 | $23.13 | $23.13 | 479,700 | — | — |
| 2006-02-16 | $23.34 | $23.34 | 745,300 | — | — |
| 2006-02-15 | $23.15 | $23.15 | 578,700 | — | — |
| 2006-02-14 | $23.12 | $23.12 | 450,400 | — | — |
| 2006-02-13 | $22.60 | $22.60 | 283,200 | — | — |
| 2006-02-10 | $23.01 | $23.01 | 503,200 | — | — |
| 2006-02-09 | $22.99 | $22.99 | 1,116,700 | — | — |
| 2006-02-08 | $23.50 | $23.50 | 1,000,500 | — | — |
| 2006-02-07 | $23.80 | $23.80 | 2,686,300 | — | — |
| 2006-02-06 | $20.57 | $20.57 | 795,200 | — | — |
| 2006-02-03 | $20.50 | $20.50 | 353,800 | — | — |
| 2006-02-02 | $20.54 | $20.54 | 545,300 | — | — |
| 2006-02-01 | $20.42 | $20.42 | 636,800 | — | — |
| 2006-01-31 | $20.50 | $20.50 | 390,400 | — | — |
| 2006-01-30 | $20.31 | $20.31 | 381,700 | — | — |
| 2006-01-27 | $20.32 | $20.32 | 619,900 | — | — |
| 2006-01-26 | $20.63 | $20.63 | 442,400 | — | — |
| 2006-01-25 | $20.31 | $20.31 | 631,700 | — | — |
| 2006-01-24 | $20.68 | $20.68 | 538,800 | — | — |
| 2006-01-23 | $20.43 | $20.43 | 540,100 | — | — |
| 2006-01-20 | $20.31 | $20.31 | 806,900 | — | — |
| 2006-01-19 | $20.17 | $20.17 | 476,000 | — | — |
| 2006-01-18 | $20.00 | $20.00 | 452,100 | — | — |
| 2006-01-17 | $20.05 | $20.05 | 443,100 | — | — |
| 2006-01-13 | $20.27 | $20.27 | 452,500 | — | — |
| 2006-01-12 | $19.96 | $19.96 | 604,500 | — | — |
| 2006-01-11 | $19.97 | $19.97 | 641,900 | — | — |
| 2006-01-10 | $19.47 | $19.47 | 450,300 | — | — |
| 2006-01-09 | $19.17 | $19.17 | 366,000 | — | — |
| 2006-01-06 | $18.95 | $18.95 | 455,700 | — | — |
| 2006-01-05 | $18.90 | $18.90 | 480,600 | — | — |
| 2006-01-04 | $18.68 | $18.68 | 500,000 | — | — |
| 2006-01-03 | $18.86 | $18.86 | 415,500 | — | — |