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
- 1999-06-17 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 | $27.18 | $27.18 | 398,200 | — | — |
| 2006-12-28 | $27.03 | $27.03 | 239,200 | — | — |
| 2006-12-27 | $27.03 | $27.03 | 499,400 | — | — |
| 2006-12-26 | $26.67 | $26.67 | 362,400 | — | — |
| 2006-12-22 | $26.56 | $26.56 | 443,800 | — | — |
| 2006-12-21 | $26.83 | $26.83 | 628,400 | — | — |
| 2006-12-20 | $27.07 | $27.07 | 539,000 | — | — |
| 2006-12-19 | $27.32 | $27.32 | 431,200 | — | — |
| 2006-12-18 | $27.26 | $27.26 | 625,200 | — | — |
| 2006-12-15 | $27.46 | $27.46 | 975,400 | — | — |
| 2006-12-14 | $27.37 | $27.36 | 1,450,600 | — | — |
| 2006-12-13 | $27.70 | $27.69 | 1,463,400 | — | — |
| 2006-12-12 | $28.49 | $28.49 | 973,200 | — | — |
| 2006-12-11 | $29.08 | $29.08 | 987,800 | — | — |
| 2006-12-08 | $29.07 | $29.07 | 680,200 | — | — |
| 2006-12-07 | $29.33 | $29.33 | 662,600 | — | — |
| 2006-12-06 | $29.25 | $29.25 | 690,800 | — | — |
| 2006-12-05 | $29.00 | $29.00 | 1,096,400 | — | — |
| 2006-12-04 | $28.94 | $28.94 | 716,400 | — | — |
| 2006-12-01 | $28.93 | $28.93 | 1,239,000 | — | — |
| 2006-11-30 | $29.11 | $29.11 | 1,287,400 | — | — |
| 2006-11-29 | $29.19 | $29.19 | 2,862,000 | — | — |
| 2006-11-28 | $28.31 | $28.31 | 1,129,400 | — | — |
| 2006-11-27 | $28.40 | $28.40 | 910,400 | — | — |
| 2006-11-24 | $29.03 | $29.03 | 231,400 | — | — |
| 2006-11-22 | $29.04 | $29.04 | 409,200 | — | — |
| 2006-11-21 | $29.18 | $29.18 | 1,234,800 | — | — |
| 2006-11-20 | $29.40 | $29.40 | 1,829,600 | — | — |
| 2006-11-17 | $29.46 | $29.46 | 1,326,200 | — | — |
| 2006-11-16 | $29.12 | $29.11 | 1,041,400 | — | — |
| 2006-11-15 | $28.66 | $28.66 | 1,437,200 | — | — |
| 2006-11-14 | $28.35 | $28.35 | 1,358,200 | — | — |
| 2006-11-13 | $28.50 | $28.50 | 2,324,600 | — | — |
| 2006-11-10 | $28.92 | $28.92 | 798,200 | — | — |
| 2006-11-09 | $28.92 | $28.92 | 1,164,600 | — | — |
| 2006-11-08 | $29.29 | $29.29 | 906,800 | — | — |
| 2006-11-07 | $29.17 | $29.17 | 1,384,600 | — | — |
| 2006-11-06 | $29.17 | $29.17 | 1,800,400 | — | — |
| 2006-11-03 | $29.32 | $29.32 | 1,977,000 | — | — |
| 2006-11-02 | $29.94 | $29.94 | 1,129,800 | — | — |
| 2006-11-01 | $30.00 | $30.00 | 1,928,600 | — | — |
| 2006-10-31 | $29.92 | $29.92 | 1,496,800 | — | — |
| 2006-10-30 | $30.35 | $30.35 | 1,076,800 | — | — |
| 2006-10-27 | $30.51 | $30.51 | 1,167,800 | — | — |
| 2006-10-26 | $30.67 | $30.67 | 1,993,600 | — | — |
| 2006-10-25 | $30.62 | $30.62 | 5,411,200 | — | — |
| 2006-10-24 | $31.08 | $31.08 | 4,938,400 | — | — |
| 2006-10-23 | $28.50 | $28.50 | 916,000 | — | — |
| 2006-10-20 | $28.39 | $28.39 | 417,800 | — | — |
| 2006-10-19 | $28.45 | $28.44 | 1,156,000 | — | — |
| 2006-10-18 | $28.61 | $28.61 | 1,441,000 | — | — |
| 2006-10-17 | $28.03 | $28.03 | 1,594,800 | — | — |
| 2006-10-16 | $27.25 | $27.25 | 1,534,800 | — | — |
| 2006-10-13 | $26.79 | $26.79 | 2,443,600 | — | — |
| 2006-10-12 | $27.55 | $27.55 | 689,000 | — | — |
| 2006-10-11 | $27.46 | $27.46 | 754,400 | — | — |
| 2006-10-10 | $27.55 | $27.55 | 1,157,000 | — | — |
| 2006-10-09 | $27.26 | $27.26 | 1,264,600 | — | — |
| 2006-10-06 | $27.14 | $27.14 | 2,961,600 | — | — |
| 2006-10-05 | $26.15 | $26.15 | 3,912,800 | — | — |
| 2006-10-04 | $25.56 | $25.56 | 2,143,600 | — | — |
| 2006-10-03 | $25.74 | $25.74 | 2,521,200 | — | — |
| 2006-10-02 | $26.40 | $26.40 | 1,792,800 | — | — |
| 2006-09-29 | $26.31 | $26.31 | 2,502,000 | — | — |
| 2006-09-28 | $25.34 | $25.34 | 4,287,800 | — | — |
| 2006-09-27 | $26.89 | $26.89 | 4,415,200 | — | — |
| 2006-09-26 | $26.39 | $26.39 | 2,464,200 | — | — |
| 2006-09-25 | $26.77 | $26.77 | 1,210,200 | — | — |
| 2006-09-22 | $27.37 | $27.36 | 1,125,600 | — | — |
| 2006-09-21 | $27.70 | $27.70 | 1,075,600 | — | — |
| 2006-09-20 | $28.75 | $28.75 | 491,800 | — | — |
| 2006-09-19 | $28.48 | $28.48 | 547,000 | — | — |
| 2006-09-18 | $28.49 | $28.49 | 743,000 | — | — |
| 2006-09-15 | $28.46 | $28.46 | 1,297,800 | — | — |
| 2006-09-14 | $28.33 | $28.33 | 680,400 | — | — |
| 2006-09-13 | $28.33 | $28.33 | 1,059,400 | — | — |
| 2006-09-12 | $28.07 | $28.07 | 1,070,600 | — | — |
| 2006-09-11 | $27.15 | $27.15 | 464,800 | — | — |
| 2006-09-08 | $26.95 | $26.94 | 647,400 | — | — |
| 2006-09-07 | $26.71 | $26.71 | 507,600 | — | — |
| 2006-09-06 | $26.63 | $26.63 | 841,800 | — | — |
| 2006-09-05 | $27.14 | $27.14 | 415,800 | — | — |
| 2006-09-01 | $27.30 | $27.30 | 412,600 | — | — |
| 2006-08-31 | $27.30 | $27.30 | 496,000 | — | — |
| 2006-08-30 | $27.50 | $27.50 | 972,800 | — | — |
| 2006-08-29 | $27.00 | $27.00 | 590,000 | — | — |
| 2006-08-28 | $27.07 | $27.07 | 520,400 | — | — |
| 2006-08-25 | $26.70 | $26.70 | 332,400 | — | — |
| 2006-08-24 | $26.94 | $26.94 | 477,000 | — | — |
| 2006-08-23 | $27.36 | $27.36 | 403,000 | — | — |
| 2006-08-22 | $27.33 | $27.33 | 463,800 | — | — |
| 2006-08-21 | $27.46 | $27.46 | 499,800 | — | — |
| 2006-08-18 | $27.53 | $27.53 | 492,000 | — | — |
| 2006-08-17 | $27.82 | $27.82 | 467,600 | — | — |
| 2006-08-16 | $27.96 | $27.96 | 1,099,600 | — | — |
| 2006-08-15 | $27.43 | $27.43 | 552,400 | — | — |
| 2006-08-14 | $27.01 | $27.01 | 539,200 | — | — |
| 2006-08-11 | $27.14 | $27.14 | 611,200 | — | — |
| 2006-08-10 | $26.86 | $26.86 | 765,400 | — | — |
| 2006-08-09 | $27.08 | $27.08 | 825,400 | — | — |
| 2006-08-08 | $27.00 | $27.00 | 847,600 | — | — |
| 2006-08-07 | $27.26 | $27.26 | 1,081,400 | — | — |
| 2006-08-04 | $27.74 | $27.74 | 1,017,600 | — | — |
| 2006-08-03 | $27.49 | $27.49 | 1,802,800 | — | — |
| 2006-08-02 | $26.41 | $26.41 | 1,383,200 | — | — |
| 2006-08-01 | $26.20 | $26.20 | 7,142,200 | — | — |
| 2006-07-31 | $29.66 | $29.66 | 1,557,400 | — | — |
| 2006-07-28 | $29.80 | $29.80 | 1,298,800 | — | — |
| 2006-07-27 | $29.58 | $29.58 | 1,098,200 | — | — |
| 2006-07-26 | $29.54 | $29.54 | 674,200 | — | — |
| 2006-07-25 | $29.49 | $29.49 | 845,000 | — | — |
| 2006-07-24 | $29.01 | $29.01 | 1,123,200 | — | — |
| 2006-07-21 | $27.76 | $27.76 | 834,600 | — | — |
| 2006-07-20 | $27.75 | $27.75 | 643,200 | — | — |
| 2006-07-19 | $28.00 | $28.00 | 1,017,000 | — | — |
| 2006-07-18 | $27.16 | $27.16 | 591,200 | — | — |
| 2006-07-17 | $26.79 | $26.79 | 442,200 | — | — |
| 2006-07-14 | $26.88 | $26.88 | 711,600 | — | — |
| 2006-07-13 | $27.53 | $27.53 | 1,301,600 | — | — |
| 2006-07-12 | $28.06 | $28.06 | 796,600 | — | — |
| 2006-07-11 | $28.27 | $28.27 | 1,227,200 | — | — |
| 2006-07-10 | $28.53 | $28.53 | 459,200 | — | — |
| 2006-07-07 | $28.97 | $28.97 | 1,101,600 | — | — |
| 2006-07-06 | $29.10 | $29.10 | 928,400 | — | — |
| 2006-07-05 | $28.91 | $28.91 | 1,387,200 | — | — |
| 2006-07-03 | $29.08 | $29.08 | 489,600 | — | — |
| 2006-06-30 | $28.89 | $28.89 | 873,200 | — | — |
| 2006-06-29 | $28.33 | $28.33 | 1,142,600 | — | — |
| 2006-06-28 | $27.42 | $27.42 | 843,600 | — | — |
| 2006-06-27 | $27.41 | $27.41 | 626,000 | — | — |
| 2006-06-26 | $27.70 | $27.70 | 804,600 | — | — |
| 2006-06-23 | $27.63 | $27.63 | 2,845,000 | — | — |
| 2006-06-22 | $25.95 | $25.95 | 907,800 | — | — |
| 2006-06-21 | $25.38 | $25.38 | 1,443,400 | — | — |
| 2006-06-20 | $25.03 | $25.03 | 491,200 | — | — |
| 2006-06-19 | $25.14 | $25.14 | 917,200 | — | — |
| 2006-06-16 | $25.68 | $25.68 | 1,499,800 | — | — |
| 2006-06-15 | $26.11 | $26.11 | 1,127,600 | — | — |
| 2006-06-14 | $24.82 | $24.82 | 512,600 | — | — |
| 2006-06-13 | $24.67 | $24.67 | 1,110,800 | — | — |
| 2006-06-12 | $24.71 | $24.71 | 620,600 | — | — |
| 2006-06-09 | $25.20 | $25.20 | 507,200 | — | — |
| 2006-06-08 | $25.40 | $25.40 | 1,798,600 | — | — |
| 2006-06-07 | $25.00 | $25.00 | 1,018,600 | — | — |
| 2006-06-06 | $24.95 | $24.94 | 859,400 | — | — |
| 2006-06-05 | $24.75 | $24.75 | 1,272,000 | — | — |
| 2006-06-02 | $25.55 | $25.55 | 1,468,400 | — | — |
| 2006-06-01 | $25.00 | $25.00 | 1,246,200 | — | — |
| 2006-05-31 | $24.08 | $24.08 | 1,391,200 | — | — |
| 2006-05-30 | $24.80 | $24.80 | 968,200 | — | — |
| 2006-05-26 | $25.16 | $25.16 | 1,158,800 | — | — |
| 2006-05-25 | $24.33 | $24.33 | 1,514,800 | — | — |
| 2006-05-24 | $24.13 | $24.13 | 1,151,600 | — | — |
| 2006-05-23 | $23.98 | $23.98 | 1,079,200 | — | — |
| 2006-05-22 | $24.11 | $24.11 | 1,925,800 | — | — |
| 2006-05-19 | $25.03 | $25.03 | 1,049,800 | — | — |
| 2006-05-18 | $24.72 | $24.72 | 1,144,000 | — | — |
| 2006-05-17 | $25.21 | $25.21 | 1,670,400 | — | — |
| 2006-05-16 | $24.95 | $24.94 | 1,393,200 | — | — |
| 2006-05-15 | $25.78 | $25.78 | 858,200 | — | — |
| 2006-05-12 | $26.18 | $26.18 | 1,572,400 | — | — |
| 2006-05-11 | $26.55 | $26.55 | 715,400 | — | — |
| 2006-05-10 | $27.12 | $27.11 | 523,000 | — | — |
| 2006-05-09 | $27.45 | $27.44 | 635,600 | — | — |
| 2006-05-08 | $27.81 | $27.81 | 442,800 | — | — |
| 2006-05-05 | $28.08 | $28.08 | 1,074,600 | — | — |
| 2006-05-04 | $27.60 | $27.60 | 1,152,400 | — | — |
| 2006-05-03 | $27.51 | $27.51 | 2,680,800 | — | — |
| 2006-05-02 | $28.25 | $28.25 | 7,831,400 | — | — |
| 2006-05-01 | $30.68 | $30.68 | 2,037,400 | — | — |
| 2006-04-28 | $29.78 | $29.78 | 812,200 | — | — |
| 2006-04-27 | $29.64 | $29.64 | 1,104,800 | — | — |
| 2006-04-26 | $29.35 | $29.35 | 1,180,400 | — | — |
| 2006-04-25 | $29.59 | $29.59 | 1,113,000 | — | — |
| 2006-04-24 | $30.34 | $30.34 | 724,600 | — | — |
| 2006-04-21 | $30.38 | $30.38 | 692,600 | — | — |
| 2006-04-20 | $30.83 | $30.83 | 543,200 | — | — |
| 2006-04-19 | $31.07 | $31.07 | 642,600 | — | — |
| 2006-04-18 | $31.30 | $31.30 | 673,800 | — | — |
| 2006-04-17 | $30.64 | $30.64 | 481,800 | — | — |
| 2006-04-13 | $31.24 | $31.24 | 425,000 | — | — |
| 2006-04-12 | $31.03 | $31.03 | 593,800 | — | — |
| 2006-04-11 | $31.00 | $31.00 | 824,000 | — | — |
| 2006-04-10 | $31.51 | $31.51 | 784,800 | — | — |
| 2006-04-07 | $31.86 | $31.86 | 689,000 | — | — |
| 2006-04-06 | $32.27 | $32.27 | 697,400 | — | — |
| 2006-04-05 | $32.90 | $32.90 | 799,000 | — | — |
| 2006-04-04 | $33.31 | $33.31 | 743,200 | — | — |
| 2006-04-03 | $33.25 | $33.25 | 1,521,000 | — | — |
| 2006-03-31 | $33.14 | $33.14 | 918,000 | — | — |
| 2006-03-30 | $33.58 | $33.58 | 594,200 | — | — |
| 2006-03-29 | $33.38 | $33.38 | 674,200 | — | — |
| 2006-03-28 | $33.31 | $33.31 | 639,600 | — | — |
| 2006-03-27 | $33.26 | $33.26 | 658,000 | — | — |
| 2006-03-24 | $33.00 | $33.00 | 532,000 | — | — |
| 2006-03-23 | $32.80 | $32.80 | 490,800 | — | — |
| 2006-03-22 | $32.97 | $32.97 | 1,032,600 | — | — |
| 2006-03-21 | $32.29 | $32.29 | 1,753,200 | — | — |
| 2006-03-20 | $32.00 | $32.00 | 727,600 | — | — |
| 2006-03-17 | $32.06 | $32.06 | 1,479,200 | — | — |
| 2006-03-16 | $32.00 | $32.00 | 515,400 | — | — |
| 2006-03-15 | $32.12 | $32.12 | 643,600 | — | — |
| 2006-03-14 | $32.16 | $32.16 | 574,800 | — | — |
| 2006-03-13 | $31.76 | $31.76 | 879,000 | — | — |
| 2006-03-10 | $32.04 | $32.04 | 666,400 | — | — |
| 2006-03-09 | $32.26 | $32.26 | 806,200 | — | — |
| 2006-03-08 | $32.36 | $32.36 | 992,000 | — | — |
| 2006-03-07 | $32.11 | $32.11 | 1,639,400 | — | — |
| 2006-03-06 | $31.95 | $31.94 | 897,000 | — | — |
| 2006-03-03 | $31.82 | $31.82 | 799,600 | — | — |
| 2006-03-02 | $31.95 | $31.94 | 1,367,800 | — | — |
| 2006-03-01 | $31.43 | $31.43 | 1,886,600 | — | — |
| 2006-02-28 | $30.82 | $30.82 | 1,541,000 | — | — |
| 2006-02-27 | $31.62 | $31.61 | 1,328,400 | — | — |
| 2006-02-24 | $30.85 | $30.85 | 1,117,200 | — | — |
| 2006-02-23 | $31.36 | $31.36 | 1,712,400 | — | — |
| 2006-02-22 | $30.93 | $30.93 | 2,486,800 | — | — |
| 2006-02-21 | $30.79 | $30.79 | 11,410,800 | — | — |
| 2006-02-17 | $33.51 | $33.51 | 1,032,800 | — | — |
| 2006-02-16 | $34.01 | $34.01 | 952,400 | — | — |
| 2006-02-15 | $33.31 | $33.31 | 407,400 | — | — |
| 2006-02-14 | $32.76 | $32.76 | 459,200 | — | — |
| 2006-02-13 | $32.71 | $32.71 | 797,800 | — | — |
| 2006-02-10 | $33.35 | $33.35 | 727,000 | — | — |
| 2006-02-09 | $32.96 | $32.96 | 578,000 | — | — |
| 2006-02-08 | $32.79 | $32.79 | 571,400 | — | — |
| 2006-02-07 | $32.97 | $32.97 | 567,600 | — | — |
| 2006-02-06 | $33.15 | $33.15 | 449,000 | — | — |
| 2006-02-03 | $33.03 | $33.03 | 373,200 | — | — |
| 2006-02-02 | $33.04 | $33.04 | 748,400 | — | — |
| 2006-02-01 | $33.44 | $33.44 | 853,000 | — | — |
| 2006-01-31 | $32.33 | $32.33 | 401,600 | — | — |
| 2006-01-30 | $32.05 | $32.05 | 382,400 | — | — |
| 2006-01-27 | $32.62 | $32.62 | 671,200 | — | — |
| 2006-01-26 | $32.54 | $32.54 | 807,800 | — | — |
| 2006-01-25 | $32.02 | $32.02 | 682,200 | — | — |
| 2006-01-24 | $32.46 | $32.46 | 821,000 | — | — |
| 2006-01-23 | $32.66 | $32.66 | 1,008,400 | — | — |
| 2006-01-20 | $33.17 | $33.17 | 636,200 | — | — |
| 2006-01-19 | $34.44 | $34.44 | 618,200 | — | — |
| 2006-01-18 | $34.49 | $34.49 | 391,200 | — | — |
| 2006-01-17 | $34.47 | $34.47 | 557,000 | — | — |
| 2006-01-13 | $34.63 | $34.63 | 336,000 | — | — |
| 2006-01-12 | $34.01 | $34.01 | 510,800 | — | — |
| 2006-01-11 | $34.50 | $34.50 | 592,200 | — | — |
| 2006-01-10 | $35.26 | $35.26 | 401,200 | — | — |
| 2006-01-09 | $34.83 | $34.83 | 669,400 | — | — |
| 2006-01-06 | $35.67 | $35.67 | 484,200 | — | — |
| 2006-01-05 | $34.92 | $34.92 | 409,000 | — | — |
| 2006-01-04 | $34.89 | $34.89 | 691,000 | — | — |
| 2006-01-03 | $34.24 | $34.24 | 1,137,800 | — | — |