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
- 1997-12-18 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 | $25.43 | $25.43 | 671,100 | — | — |
| 2006-12-28 | $25.79 | $25.79 | 717,500 | — | — |
| 2006-12-27 | $25.77 | $25.77 | 438,400 | — | — |
| 2006-12-26 | $25.37 | $25.37 | 371,800 | — | — |
| 2006-12-22 | $25.35 | $25.35 | 441,600 | — | — |
| 2006-12-21 | $25.61 | $25.61 | 754,300 | — | — |
| 2006-12-20 | $25.81 | $25.81 | 1,303,200 | — | — |
| 2006-12-19 | $24.89 | $24.89 | 1,076,900 | — | — |
| 2006-12-18 | $25.17 | $25.17 | 753,400 | — | — |
| 2006-12-15 | $24.97 | $24.97 | 1,011,200 | — | — |
| 2006-12-14 | $25.46 | $25.46 | 1,688,100 | — | — |
| 2006-12-13 | $26.04 | $26.04 | 688,300 | — | — |
| 2006-12-12 | $25.90 | $25.90 | 1,225,300 | — | — |
| 2006-12-11 | $26.22 | $26.22 | 877,400 | — | — |
| 2006-12-08 | $26.35 | $26.35 | 901,200 | — | — |
| 2006-12-07 | $26.27 | $26.27 | 1,241,100 | — | — |
| 2006-12-06 | $25.92 | $25.92 | 1,088,200 | — | — |
| 2006-12-05 | $25.52 | $25.52 | 624,700 | — | — |
| 2006-12-04 | $25.12 | $25.12 | 611,000 | — | — |
| 2006-12-01 | $24.93 | $24.93 | 674,500 | — | — |
| 2006-11-30 | $25.06 | $25.06 | 539,500 | — | — |
| 2006-11-29 | $24.80 | $24.80 | 786,100 | — | — |
| 2006-11-28 | $24.42 | $24.42 | 736,700 | — | — |
| 2006-11-27 | $24.36 | $24.36 | 889,600 | — | — |
| 2006-11-24 | $24.80 | $24.80 | 270,400 | — | — |
| 2006-11-22 | $24.79 | $24.79 | 605,600 | — | — |
| 2006-11-21 | $24.84 | $24.84 | 430,100 | — | — |
| 2006-11-20 | $24.83 | $24.83 | 403,900 | — | — |
| 2006-11-17 | $24.73 | $24.73 | 823,300 | — | — |
| 2006-11-16 | $25.00 | $25.00 | 1,585,400 | — | — |
| 2006-11-15 | $24.90 | $24.90 | 1,135,600 | — | — |
| 2006-11-14 | $24.17 | $24.17 | 959,800 | — | — |
| 2006-11-13 | $23.76 | $23.76 | 992,700 | — | — |
| 2006-11-10 | $23.13 | $23.13 | 526,500 | — | — |
| 2006-11-09 | $22.96 | $22.96 | 1,096,200 | — | — |
| 2006-11-08 | $22.99 | $22.99 | 883,800 | — | — |
| 2006-11-07 | $22.55 | $22.55 | 720,700 | — | — |
| 2006-11-06 | $22.63 | $22.63 | 900,500 | — | — |
| 2006-11-03 | $22.44 | $22.44 | 1,187,000 | — | — |
| 2006-11-02 | $22.65 | $22.65 | 1,163,900 | — | — |
| 2006-11-01 | $22.81 | $22.81 | 3,858,700 | — | — |
| 2006-10-31 | $23.69 | $23.69 | 1,675,900 | — | — |
| 2006-10-30 | $24.21 | $24.21 | 904,400 | — | — |
| 2006-10-27 | $24.36 | $24.36 | 996,600 | — | — |
| 2006-10-26 | $24.80 | $24.80 | 832,500 | — | — |
| 2006-10-25 | $24.44 | $24.44 | 760,200 | — | — |
| 2006-10-24 | $24.62 | $24.62 | 777,200 | — | — |
| 2006-10-23 | $24.69 | $24.69 | 833,100 | — | — |
| 2006-10-20 | $24.59 | $24.59 | 1,894,300 | — | — |
| 2006-10-19 | $25.62 | $25.62 | 744,900 | — | — |
| 2006-10-18 | $25.79 | $25.79 | 797,000 | — | — |
| 2006-10-17 | $25.61 | $25.61 | 781,700 | — | — |
| 2006-10-16 | $25.56 | $25.56 | 896,900 | — | — |
| 2006-10-13 | $25.18 | $25.18 | 511,200 | — | — |
| 2006-10-12 | $25.16 | $25.16 | 1,452,100 | — | — |
| 2006-10-11 | $24.97 | $24.97 | 820,900 | — | — |
| 2006-10-10 | $24.90 | $24.90 | 891,000 | — | — |
| 2006-10-09 | $24.92 | $24.92 | 1,394,300 | — | — |
| 2006-10-06 | $24.48 | $24.48 | 989,000 | — | — |
| 2006-10-05 | $23.93 | $23.93 | 1,287,000 | — | — |
| 2006-10-04 | $23.98 | $23.98 | 1,242,100 | — | — |
| 2006-10-03 | $23.50 | $23.50 | 1,314,500 | — | — |
| 2006-10-02 | $23.19 | $23.19 | 716,800 | — | — |
| 2006-09-29 | $23.25 | $23.25 | 657,700 | — | — |
| 2006-09-28 | $23.42 | $23.42 | 885,800 | — | — |
| 2006-09-27 | $22.82 | $22.82 | 721,300 | — | — |
| 2006-09-26 | $23.49 | $23.49 | 1,065,300 | — | — |
| 2006-09-25 | $22.84 | $22.84 | 680,800 | — | — |
| 2006-09-22 | $22.13 | $22.13 | 592,800 | — | — |
| 2006-09-21 | $22.32 | $22.32 | 1,077,800 | — | — |
| 2006-09-20 | $22.38 | $22.38 | 854,300 | — | — |
| 2006-09-19 | $22.68 | $22.68 | 1,345,300 | — | — |
| 2006-09-18 | $22.81 | $22.81 | 658,100 | — | — |
| 2006-09-15 | $22.83 | $22.83 | 703,300 | — | — |
| 2006-09-14 | $22.79 | $22.79 | 834,000 | — | — |
| 2006-09-13 | $23.42 | $23.42 | 989,600 | — | — |
| 2006-09-12 | $22.81 | $22.81 | 902,000 | — | — |
| 2006-09-11 | $21.55 | $21.55 | 893,000 | — | — |
| 2006-09-08 | $22.10 | $22.10 | 860,700 | — | — |
| 2006-09-07 | $21.82 | $21.82 | 1,014,000 | — | — |
| 2006-09-06 | $22.14 | $22.14 | 1,286,400 | — | — |
| 2006-09-05 | $22.98 | $22.98 | 1,298,300 | — | — |
| 2006-09-01 | $22.60 | $22.60 | 1,503,600 | — | — |
| 2006-08-31 | $21.66 | $21.66 | 1,095,900 | — | — |
| 2006-08-30 | $20.50 | $20.50 | 475,700 | — | — |
| 2006-08-29 | $20.59 | $20.59 | 652,600 | — | — |
| 2006-08-28 | $20.99 | $20.99 | 570,200 | — | — |
| 2006-08-25 | $20.44 | $20.44 | 430,300 | — | — |
| 2006-08-24 | $20.62 | $20.62 | 685,100 | — | — |
| 2006-08-23 | $20.64 | $20.64 | 939,600 | — | — |
| 2006-08-22 | $21.56 | $21.56 | 662,900 | — | — |
| 2006-08-21 | $21.67 | $21.67 | 685,000 | — | — |
| 2006-08-18 | $21.83 | $21.83 | 871,800 | — | — |
| 2006-08-17 | $22.28 | $22.28 | 1,074,500 | — | — |
| 2006-08-16 | $22.18 | $22.18 | 1,255,300 | — | — |
| 2006-08-15 | $21.45 | $21.45 | 1,265,700 | — | — |
| 2006-08-14 | $20.59 | $20.59 | 2,679,300 | — | — |
| 2006-08-11 | $20.30 | $20.30 | 2,336,400 | — | — |
| 2006-08-10 | $20.96 | $20.96 | 2,013,900 | — | — |
| 2006-08-09 | $21.46 | $21.46 | 3,338,800 | — | — |
| 2006-08-08 | $21.96 | $21.96 | 8,487,700 | — | — |
| 2006-08-07 | $26.88 | $26.88 | 1,178,700 | — | — |
| 2006-08-04 | $28.32 | $28.32 | 585,300 | — | — |
| 2006-08-03 | $29.02 | $29.02 | 894,700 | — | — |
| 2006-08-02 | $28.17 | $28.17 | 919,600 | — | — |
| 2006-08-01 | $27.61 | $27.61 | 830,200 | — | — |
| 2006-07-31 | $27.92 | $27.92 | 732,900 | — | — |
| 2006-07-28 | $27.59 | $27.59 | 667,800 | — | — |
| 2006-07-27 | $27.02 | $27.02 | 801,800 | — | — |
| 2006-07-26 | $26.82 | $26.82 | 1,049,100 | — | — |
| 2006-07-25 | $27.05 | $27.05 | 1,084,900 | — | — |
| 2006-07-24 | $26.26 | $26.26 | 778,500 | — | — |
| 2006-07-21 | $25.68 | $25.68 | 727,800 | — | — |
| 2006-07-20 | $26.27 | $26.27 | 1,254,600 | — | — |
| 2006-07-19 | $27.83 | $27.83 | 983,800 | — | — |
| 2006-07-18 | $26.87 | $26.87 | 1,030,600 | — | — |
| 2006-07-17 | $27.10 | $27.10 | 962,500 | — | — |
| 2006-07-14 | $27.89 | $27.89 | 1,014,400 | — | — |
| 2006-07-13 | $28.47 | $28.47 | 1,026,300 | — | — |
| 2006-07-12 | $29.63 | $29.63 | 474,000 | — | — |
| 2006-07-11 | $30.22 | $30.22 | 566,500 | — | — |
| 2006-07-10 | $30.02 | $30.02 | 499,100 | — | — |
| 2006-07-07 | $30.29 | $30.29 | 463,200 | — | — |
| 2006-07-06 | $30.74 | $30.74 | 814,200 | — | — |
| 2006-07-05 | $31.12 | $31.12 | 961,200 | — | — |
| 2006-07-03 | $31.64 | $31.64 | 761,000 | — | — |
| 2006-06-30 | $31.98 | $31.98 | 4,034,700 | — | — |
| 2006-06-29 | $30.44 | $30.44 | 1,448,000 | — | — |
| 2006-06-28 | $28.40 | $28.40 | 859,800 | — | — |
| 2006-06-27 | $28.19 | $28.19 | 837,200 | — | — |
| 2006-06-26 | $29.45 | $29.45 | 920,100 | — | — |
| 2006-06-23 | $29.28 | $29.28 | 676,200 | — | — |
| 2006-06-22 | $28.78 | $28.78 | 883,300 | — | — |
| 2006-06-21 | $28.74 | $28.74 | 810,900 | — | — |
| 2006-06-20 | $27.90 | $27.90 | 827,800 | — | — |
| 2006-06-19 | $28.01 | $28.01 | 965,400 | — | — |
| 2006-06-16 | $28.58 | $28.58 | 1,918,300 | — | — |
| 2006-06-15 | $28.63 | $28.63 | 1,526,900 | — | — |
| 2006-06-14 | $26.97 | $26.97 | 1,293,600 | — | — |
| 2006-06-13 | $26.38 | $26.38 | 1,685,300 | — | — |
| 2006-06-12 | $26.99 | $26.99 | 1,897,800 | — | — |
| 2006-06-09 | $28.85 | $28.85 | 810,500 | — | — |
| 2006-06-08 | $29.08 | $29.08 | 2,396,700 | — | — |
| 2006-06-07 | $29.92 | $29.92 | 1,071,700 | — | — |
| 2006-06-06 | $30.17 | $30.17 | 1,501,700 | — | — |
| 2006-06-05 | $31.92 | $31.92 | 682,300 | — | — |
| 2006-06-02 | $33.43 | $33.43 | 994,900 | — | — |
| 2006-06-01 | $33.17 | $33.17 | 1,020,000 | — | — |
| 2006-05-31 | $32.58 | $32.58 | 867,800 | — | — |
| 2006-05-30 | $32.25 | $32.25 | 907,800 | — | — |
| 2006-05-26 | $32.39 | $32.39 | 671,400 | — | — |
| 2006-05-25 | $32.07 | $32.07 | 731,900 | — | — |
| 2006-05-24 | $31.05 | $31.05 | 1,012,000 | — | — |
| 2006-05-23 | $31.43 | $31.43 | 849,800 | — | — |
| 2006-05-22 | $31.02 | $31.02 | 1,044,200 | — | — |
| 2006-05-19 | $31.45 | $31.45 | 979,400 | — | — |
| 2006-05-18 | $31.67 | $31.67 | 680,200 | — | — |
| 2006-05-17 | $32.02 | $32.02 | 1,059,400 | — | — |
| 2006-05-16 | $33.42 | $33.42 | 771,900 | — | — |
| 2006-05-15 | $33.45 | $33.45 | 984,200 | — | — |
| 2006-05-12 | $33.83 | $33.83 | 1,577,300 | — | — |
| 2006-05-11 | $35.88 | $35.88 | 1,596,500 | — | — |
| 2006-05-10 | $36.78 | $36.78 | 2,690,100 | — | — |
| 2006-05-09 | $37.57 | $37.57 | 1,236,400 | — | — |
| 2006-05-08 | $36.91 | $36.91 | 929,200 | — | — |
| 2006-05-05 | $36.75 | $36.75 | 760,400 | — | — |
| 2006-05-04 | $36.12 | $36.12 | 527,000 | — | — |
| 2006-05-03 | $36.08 | $36.08 | 534,900 | — | — |
| 2006-05-02 | $36.09 | $36.09 | 625,900 | — | — |
| 2006-05-01 | $35.49 | $35.49 | 646,000 | — | — |
| 2006-04-28 | $35.67 | $35.67 | 763,300 | — | — |
| 2006-04-27 | $35.79 | $35.79 | 766,000 | — | — |
| 2006-04-26 | $36.23 | $36.23 | 949,000 | — | — |
| 2006-04-25 | $35.00 | $35.00 | 1,264,100 | — | — |
| 2006-04-24 | $34.99 | $34.99 | 501,200 | — | — |
| 2006-04-21 | $35.18 | $35.18 | 714,900 | — | — |
| 2006-04-20 | $34.83 | $34.83 | 1,000,600 | — | — |
| 2006-04-19 | $35.23 | $35.23 | 623,800 | — | — |
| 2006-04-18 | $35.04 | $35.04 | 1,081,300 | — | — |
| 2006-04-17 | $34.15 | $34.15 | 1,019,100 | — | — |
| 2006-04-13 | $34.35 | $34.35 | 1,969,500 | — | — |
| 2006-04-12 | $34.60 | $34.60 | 594,800 | — | — |
| 2006-04-11 | $34.31 | $34.31 | 971,100 | — | — |
| 2006-04-10 | $34.81 | $34.81 | 577,000 | — | — |
| 2006-04-07 | $35.25 | $35.25 | 623,800 | — | — |
| 2006-04-06 | $35.88 | $35.88 | 569,400 | — | — |
| 2006-04-05 | $35.95 | $35.95 | 722,800 | — | — |
| 2006-04-04 | $35.44 | $35.44 | 1,744,300 | — | — |
| 2006-04-03 | $35.75 | $35.75 | 2,494,300 | — | — |
| 2006-03-31 | $34.50 | $34.50 | 3,203,700 | — | — |
| 2006-03-30 | $32.63 | $32.63 | 579,900 | — | — |
| 2006-03-29 | $33.48 | $33.48 | 688,300 | — | — |
| 2006-03-28 | $32.58 | $32.58 | 684,500 | — | — |
| 2006-03-27 | $32.20 | $32.20 | 453,400 | — | — |
| 2006-03-24 | $32.19 | $32.19 | 778,000 | — | — |
| 2006-03-23 | $32.15 | $32.15 | 1,502,400 | — | — |
| 2006-03-22 | $32.49 | $32.49 | 806,500 | — | — |
| 2006-03-21 | $32.52 | $32.52 | 980,100 | — | — |
| 2006-03-20 | $33.35 | $33.35 | 981,000 | — | — |
| 2006-03-17 | $33.80 | $33.80 | 1,262,600 | — | — |
| 2006-03-16 | $34.11 | $34.11 | 1,058,000 | — | — |
| 2006-03-15 | $33.88 | $33.88 | 622,600 | — | — |
| 2006-03-14 | $33.54 | $33.54 | 798,000 | — | — |
| 2006-03-13 | $32.56 | $32.56 | 1,176,200 | — | — |
| 2006-03-10 | $31.40 | $31.40 | 564,300 | — | — |
| 2006-03-09 | $31.29 | $31.29 | 543,100 | — | — |
| 2006-03-08 | $31.83 | $31.83 | 1,360,000 | — | — |
| 2006-03-07 | $31.76 | $31.76 | 2,478,800 | — | — |
| 2006-03-06 | $34.02 | $34.02 | 1,245,700 | — | — |
| 2006-03-03 | $33.33 | $33.33 | 665,700 | — | — |
| 2006-03-02 | $33.16 | $33.16 | 651,400 | — | — |
| 2006-03-01 | $33.14 | $33.14 | 728,300 | — | — |
| 2006-02-28 | $32.60 | $32.60 | 691,000 | — | — |
| 2006-02-27 | $32.84 | $32.84 | 820,900 | — | — |
| 2006-02-24 | $32.90 | $32.90 | 992,400 | — | — |
| 2006-02-23 | $31.43 | $31.43 | 405,600 | — | — |
| 2006-02-22 | $31.63 | $31.63 | 419,100 | — | — |
| 2006-02-21 | $31.49 | $31.49 | 435,600 | — | — |
| 2006-02-17 | $31.39 | $31.39 | 326,100 | — | — |
| 2006-02-16 | $31.29 | $31.29 | 551,400 | — | — |
| 2006-02-15 | $31.04 | $31.04 | 750,700 | — | — |
| 2006-02-14 | $30.58 | $30.58 | 1,012,600 | — | — |
| 2006-02-13 | $29.75 | $29.75 | 362,300 | — | — |
| 2006-02-10 | $29.95 | $29.95 | 666,200 | — | — |
| 2006-02-09 | $29.89 | $29.89 | 576,700 | — | — |
| 2006-02-08 | $29.91 | $29.91 | 491,800 | — | — |
| 2006-02-07 | $29.28 | $29.28 | 840,700 | — | — |
| 2006-02-06 | $29.65 | $29.65 | 449,600 | — | — |
| 2006-02-03 | $29.85 | $29.85 | 422,300 | — | — |
| 2006-02-02 | $29.97 | $29.97 | 1,229,700 | — | — |
| 2006-02-01 | $29.71 | $29.71 | 1,482,100 | — | — |
| 2006-01-31 | $29.31 | $29.31 | 1,196,300 | — | — |
| 2006-01-30 | $29.23 | $29.23 | 1,487,300 | — | — |
| 2006-01-27 | $29.04 | $29.04 | 2,655,500 | — | — |
| 2006-01-26 | $28.80 | $28.80 | 3,803,500 | — | — |
| 2006-01-25 | $25.30 | $25.30 | 449,800 | — | — |
| 2006-01-24 | $25.10 | $25.10 | 769,800 | — | — |
| 2006-01-23 | $25.11 | $25.11 | 661,200 | — | — |
| 2006-01-20 | $25.00 | $25.00 | 1,114,800 | — | — |
| 2006-01-19 | $25.64 | $25.64 | 957,300 | — | — |
| 2006-01-18 | $24.90 | $24.90 | 633,600 | — | — |
| 2006-01-17 | $24.95 | $24.95 | 490,200 | — | — |
| 2006-01-13 | $25.02 | $25.02 | 703,000 | — | — |
| 2006-01-12 | $25.00 | $25.00 | 753,900 | — | — |
| 2006-01-11 | $24.94 | $24.94 | 720,800 | — | — |
| 2006-01-10 | $24.98 | $24.98 | 939,400 | — | — |
| 2006-01-09 | $24.11 | $24.11 | 669,600 | — | — |
| 2006-01-06 | $23.80 | $23.80 | 395,800 | — | — |
| 2006-01-05 | $23.84 | $23.84 | 752,100 | — | — |
| 2006-01-04 | $23.74 | $23.74 | 623,100 | — | — |
| 2006-01-03 | $23.82 | $23.82 | 728,200 | — | — |