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
- 1998-04-16 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 | $30.48 | $35.52 | 18,800 | — | — |
| 2006-12-28 | $31.06 | $36.20 | 7,100 | — | — |
| 2006-12-27 | $31.38 | $36.57 | 20,100 | — | — |
| 2006-12-26 | $30.40 | $35.43 | 6,600 | — | — |
| 2006-12-22 | $29.56 | $34.45 | 4,000 | — | — |
| 2006-12-21 | $29.87 | $34.81 | 4,700 | — | — |
| 2006-12-20 | $29.69 | $34.60 | 5,600 | — | — |
| 2006-12-19 | $28.96 | $33.75 | 3,600 | — | — |
| 2006-12-18 | $28.87 | $33.65 | 13,600 | — | — |
| 2006-12-15 | $30.28 | $35.29 | 33,900 | — | — |
| 2006-12-14 | $30.64 | $35.71 | 20,500 | — | — |
| 2006-12-13 | $30.10 | $35.08 | 14,200 | — | — |
| 2006-12-12 | $29.93 | $34.88 | 5,800 | — | — |
| 2006-12-11 | $30.00 | $34.97 | 8,100 | — | — |
| 2006-12-08 | $29.92 | $34.87 | 5,300 | — | — |
| 2006-12-07 | $30.32 | $35.34 | 4,000 | — | — |
| 2006-12-06 | $30.80 | $35.90 | 7,500 | — | — |
| 2006-12-05 | $30.98 | $36.11 | 8,700 | — | — |
| 2006-12-04 | $31.41 | $36.61 | 12,900 | — | — |
| 2006-12-01 | $30.19 | $35.19 | 27,600 | — | — |
| 2006-11-30 | $30.89 | $36.00 | 24,800 | — | — |
| 2006-11-29 | $30.45 | $35.26 | 16,400 | — | — |
| 2006-11-28 | $29.54 | $34.20 | 13,800 | — | — |
| 2006-11-27 | $29.59 | $34.26 | 20,200 | — | — |
| 2006-11-24 | $31.03 | $35.93 | 3,800 | — | — |
| 2006-11-22 | $31.31 | $36.25 | 4,200 | — | — |
| 2006-11-21 | $31.35 | $36.30 | 12,000 | — | — |
| 2006-11-20 | $30.96 | $35.85 | 15,000 | — | — |
| 2006-11-17 | $31.00 | $35.89 | 15,300 | — | — |
| 2006-11-16 | $30.92 | $35.80 | 8,300 | — | — |
| 2006-11-15 | $30.59 | $35.42 | 35,900 | — | — |
| 2006-11-14 | $30.45 | $35.26 | 14,200 | — | — |
| 2006-11-13 | $29.19 | $33.80 | 7,700 | — | — |
| 2006-11-10 | $29.20 | $33.81 | 16,200 | — | — |
| 2006-11-09 | $28.85 | $33.40 | 13,400 | — | — |
| 2006-11-08 | $29.59 | $34.26 | 16,700 | — | — |
| 2006-11-07 | $28.84 | $33.39 | 6,500 | — | — |
| 2006-11-06 | $29.34 | $33.97 | 11,100 | — | — |
| 2006-11-03 | $28.71 | $33.24 | 8,100 | — | — |
| 2006-11-02 | $28.39 | $32.87 | 6,500 | — | — |
| 2006-11-01 | $28.50 | $33.00 | 13,800 | — | — |
| 2006-10-31 | $30.32 | $35.11 | 13,700 | — | — |
| 2006-10-30 | $30.50 | $35.31 | 19,500 | — | — |
| 2006-10-27 | $30.08 | $34.83 | 5,500 | — | — |
| 2006-10-26 | $30.25 | $35.03 | 17,600 | — | — |
| 2006-10-25 | $29.60 | $34.27 | 4,700 | — | — |
| 2006-10-24 | $30.06 | $34.81 | 4,700 | — | — |
| 2006-10-23 | $29.73 | $34.42 | 3,900 | — | — |
| 2006-10-20 | $29.84 | $34.55 | 17,500 | — | — |
| 2006-10-19 | $30.05 | $34.79 | 7,900 | — | — |
| 2006-10-18 | $29.61 | $34.28 | 5,000 | — | — |
| 2006-10-17 | $29.77 | $34.47 | 13,200 | — | — |
| 2006-10-16 | $30.06 | $34.81 | 17,600 | — | — |
| 2006-10-13 | $29.89 | $34.61 | 21,800 | — | — |
| 2006-10-12 | $29.98 | $34.71 | 21,700 | — | — |
| 2006-10-11 | $28.92 | $33.49 | 27,500 | — | — |
| 2006-10-10 | $29.57 | $34.24 | 5,200 | — | — |
| 2006-10-09 | $29.74 | $34.43 | 5,200 | — | — |
| 2006-10-06 | $29.78 | $34.48 | 18,600 | — | — |
| 2006-10-05 | $29.54 | $34.20 | 23,600 | — | — |
| 2006-10-04 | $29.51 | $34.17 | 13,000 | — | — |
| 2006-10-03 | $28.28 | $32.74 | 6,200 | — | — |
| 2006-10-02 | $28.30 | $32.77 | 27,900 | — | — |
| 2006-09-29 | $28.89 | $33.45 | 16,500 | — | — |
| 2006-09-28 | $29.15 | $33.75 | 19,600 | — | — |
| 2006-09-27 | $28.99 | $33.57 | 14,200 | — | — |
| 2006-09-26 | $29.45 | $34.10 | 5,600 | — | — |
| 2006-09-25 | $29.65 | $34.33 | 29,700 | — | — |
| 2006-09-22 | $29.18 | $33.79 | 17,100 | — | — |
| 2006-09-21 | $29.46 | $34.11 | 6,200 | — | — |
| 2006-09-20 | $29.79 | $34.49 | 30,500 | — | — |
| 2006-09-19 | $29.14 | $33.74 | 14,400 | — | — |
| 2006-09-18 | $29.40 | $34.04 | 31,100 | — | — |
| 2006-09-15 | $29.44 | $34.09 | 71,700 | — | — |
| 2006-09-14 | $29.60 | $34.27 | 13,200 | — | — |
| 2006-09-13 | $29.50 | $34.16 | 24,500 | — | — |
| 2006-09-12 | $29.23 | $33.84 | 22,700 | — | — |
| 2006-09-11 | $28.05 | $32.48 | 11,600 | — | — |
| 2006-09-08 | $28.31 | $32.78 | 4,900 | — | — |
| 2006-09-07 | $28.26 | $32.72 | 11,700 | — | — |
| 2006-09-06 | $28.77 | $33.31 | 24,400 | — | — |
| 2006-09-05 | $29.86 | $34.57 | 26,800 | — | — |
| 2006-09-01 | $29.64 | $34.32 | 12,700 | — | — |
| 2006-08-31 | $29.86 | $34.57 | 83,000 | — | — |
| 2006-08-30 | $29.56 | $33.99 | 18,600 | — | — |
| 2006-08-29 | $29.96 | $34.45 | 34,400 | — | — |
| 2006-08-28 | $28.58 | $32.87 | 19,200 | — | — |
| 2006-08-25 | $27.88 | $32.06 | 12,500 | — | — |
| 2006-08-24 | $27.75 | $31.91 | 15,100 | — | — |
| 2006-08-23 | $27.55 | $31.68 | 12,800 | — | — |
| 2006-08-22 | $28.84 | $33.17 | 4,800 | — | — |
| 2006-08-21 | $28.76 | $33.07 | 6,200 | — | — |
| 2006-08-18 | $28.74 | $33.05 | 20,600 | — | — |
| 2006-08-17 | $28.34 | $32.59 | 22,800 | — | — |
| 2006-08-16 | $28.44 | $32.71 | 14,900 | — | — |
| 2006-08-15 | $28.21 | $32.44 | 12,000 | — | — |
| 2006-08-14 | $27.18 | $31.26 | 19,500 | — | — |
| 2006-08-11 | $27.07 | $31.13 | 7,800 | — | — |
| 2006-08-10 | $27.69 | $31.84 | 10,300 | — | — |
| 2006-08-09 | $27.40 | $31.51 | 13,600 | — | — |
| 2006-08-08 | $27.88 | $32.06 | 22,100 | — | — |
| 2006-08-07 | $28.93 | $33.27 | 32,000 | — | — |
| 2006-08-04 | $29.05 | $33.41 | 29,000 | — | — |
| 2006-08-03 | $29.61 | $34.05 | 12,800 | — | — |
| 2006-08-02 | $28.68 | $32.98 | 3,200 | — | — |
| 2006-08-01 | $28.26 | $32.50 | 2,200 | — | — |
| 2006-07-31 | $29.25 | $33.64 | 29,000 | — | — |
| 2006-07-28 | $28.87 | $33.20 | 16,300 | — | — |
| 2006-07-27 | $27.22 | $31.30 | 11,200 | — | — |
| 2006-07-26 | $28.42 | $32.68 | 14,500 | — | — |
| 2006-07-25 | $28.40 | $32.66 | 16,100 | — | — |
| 2006-07-24 | $28.06 | $32.27 | 10,600 | — | — |
| 2006-07-21 | $26.35 | $30.30 | 10,300 | — | — |
| 2006-07-20 | $26.85 | $30.88 | 6,800 | — | — |
| 2006-07-19 | $28.33 | $32.58 | 31,100 | — | — |
| 2006-07-18 | $26.75 | $30.76 | 9,100 | — | — |
| 2006-07-17 | $26.68 | $30.68 | 4,400 | — | — |
| 2006-07-14 | $26.82 | $30.84 | 11,600 | — | — |
| 2006-07-13 | $26.89 | $30.92 | 18,300 | — | — |
| 2006-07-12 | $26.92 | $30.96 | 34,300 | — | — |
| 2006-07-11 | $27.25 | $31.34 | 25,400 | — | — |
| 2006-07-10 | $27.02 | $31.07 | 17,100 | — | — |
| 2006-07-07 | $27.05 | $31.11 | 14,100 | — | — |
| 2006-07-06 | $27.45 | $31.57 | 12,300 | — | — |
| 2006-07-05 | $27.40 | $31.51 | 8,900 | — | — |
| 2006-07-03 | $27.25 | $31.34 | 4,000 | — | — |
| 2006-06-30 | $27.62 | $31.76 | 196,300 | — | — |
| 2006-06-29 | $28.00 | $32.20 | 43,600 | — | — |
| 2006-06-28 | $25.34 | $29.14 | 8,700 | — | — |
| 2006-06-27 | $24.91 | $28.65 | 10,400 | — | — |
| 2006-06-26 | $25.92 | $29.81 | 10,300 | — | — |
| 2006-06-23 | $24.81 | $28.53 | 7,800 | — | — |
| 2006-06-22 | $24.96 | $28.70 | 15,500 | — | — |
| 2006-06-21 | $25.16 | $28.93 | 8,000 | — | — |
| 2006-06-20 | $24.61 | $28.30 | 14,800 | — | — |
| 2006-06-19 | $25.07 | $28.83 | 13,700 | — | — |
| 2006-06-16 | $25.95 | $29.84 | 141,300 | — | — |
| 2006-06-15 | $26.80 | $30.82 | 13,900 | — | — |
| 2006-06-14 | $25.91 | $29.80 | 7,000 | — | — |
| 2006-06-13 | $26.48 | $30.45 | 13,300 | — | — |
| 2006-06-12 | $26.81 | $30.83 | 7,100 | — | — |
| 2006-06-09 | $27.01 | $31.06 | 10,700 | — | — |
| 2006-06-08 | $26.94 | $30.98 | 13,000 | — | — |
| 2006-06-07 | $26.63 | $30.63 | 4,800 | — | — |
| 2006-06-06 | $26.40 | $30.36 | 47,900 | — | — |
| 2006-06-05 | $26.37 | $30.33 | 27,900 | — | — |
| 2006-06-02 | $27.93 | $32.12 | 6,900 | — | — |
| 2006-06-01 | $27.34 | $31.44 | 16,200 | — | — |
| 2006-05-31 | $26.23 | $29.95 | 26,900 | — | — |
| 2006-05-30 | $25.70 | $29.34 | 33,800 | — | — |
| 2006-05-26 | $26.75 | $30.54 | 4,800 | — | — |
| 2006-05-25 | $27.00 | $30.83 | 9,900 | — | — |
| 2006-05-24 | $26.13 | $29.83 | 16,600 | — | — |
| 2006-05-23 | $25.82 | $29.48 | 20,100 | — | — |
| 2006-05-22 | $25.74 | $29.39 | 18,100 | — | — |
| 2006-05-19 | $25.72 | $29.36 | 15,300 | — | — |
| 2006-05-18 | $25.68 | $29.32 | 15,300 | — | — |
| 2006-05-17 | $25.39 | $28.99 | 17,200 | — | — |
| 2006-05-16 | $25.60 | $29.23 | 19,500 | — | — |
| 2006-05-15 | $25.01 | $28.55 | 30,300 | — | — |
| 2006-05-12 | $25.08 | $28.63 | 25,800 | — | — |
| 2006-05-11 | $25.47 | $29.08 | 18,200 | — | — |
| 2006-05-10 | $27.73 | $31.66 | 18,700 | — | — |
| 2006-05-09 | $27.74 | $31.67 | 6,600 | — | — |
| 2006-05-08 | $27.61 | $31.52 | 30,500 | — | — |
| 2006-05-05 | $27.01 | $30.84 | 10,700 | — | — |
| 2006-05-04 | $26.55 | $30.31 | 7,300 | — | — |
| 2006-05-03 | $26.25 | $29.97 | 9,300 | — | — |
| 2006-05-02 | $26.17 | $29.88 | 6,700 | — | — |
| 2006-05-01 | $25.90 | $29.57 | 13,900 | — | — |
| 2006-04-28 | $26.62 | $30.39 | 9,600 | — | — |
| 2006-04-27 | $26.40 | $30.14 | 5,600 | — | — |
| 2006-04-26 | $26.41 | $30.15 | 4,000 | — | — |
| 2006-04-25 | $26.57 | $30.33 | 12,800 | — | — |
| 2006-04-24 | $26.96 | $30.78 | 16,200 | — | — |
| 2006-04-21 | $27.54 | $31.44 | 24,500 | — | — |
| 2006-04-20 | $27.53 | $31.43 | 31,600 | — | — |
| 2006-04-19 | $27.22 | $31.08 | 8,000 | — | — |
| 2006-04-18 | $26.41 | $30.15 | 18,600 | — | — |
| 2006-04-17 | $25.26 | $28.84 | 5,500 | — | — |
| 2006-04-13 | $25.53 | $29.15 | 5,600 | — | — |
| 2006-04-12 | $25.20 | $28.77 | 11,900 | — | — |
| 2006-04-11 | $25.24 | $28.82 | 14,100 | — | — |
| 2006-04-10 | $25.30 | $28.88 | 18,000 | — | — |
| 2006-04-07 | $24.85 | $28.37 | 21,300 | — | — |
| 2006-04-06 | $25.12 | $28.68 | 5,100 | — | — |
| 2006-04-05 | $25.30 | $28.88 | 1,200 | — | — |
| 2006-04-04 | $25.26 | $28.84 | 2,700 | — | — |
| 2006-04-03 | $25.05 | $28.60 | 24,200 | — | — |
| 2006-03-31 | $25.46 | $29.07 | 9,500 | — | — |
| 2006-03-30 | $25.17 | $28.74 | 8,700 | — | — |
| 2006-03-29 | $25.02 | $28.57 | 18,700 | — | — |
| 2006-03-28 | $24.65 | $28.14 | 9,800 | — | — |
| 2006-03-27 | $24.81 | $28.33 | 5,800 | — | — |
| 2006-03-24 | $24.92 | $28.45 | 7,000 | — | — |
| 2006-03-23 | $24.80 | $28.31 | 1,400 | — | — |
| 2006-03-22 | $24.94 | $28.47 | 10,200 | — | — |
| 2006-03-21 | $24.91 | $28.44 | 25,300 | — | — |
| 2006-03-20 | $24.99 | $28.53 | 19,300 | — | — |
| 2006-03-17 | $25.25 | $28.83 | 85,400 | — | — |
| 2006-03-16 | $25.29 | $28.87 | 9,200 | — | — |
| 2006-03-15 | $24.95 | $28.49 | 4,300 | — | — |
| 2006-03-14 | $24.77 | $28.28 | 13,100 | — | — |
| 2006-03-13 | $24.70 | $28.20 | 11,000 | — | — |
| 2006-03-10 | $24.45 | $27.91 | 4,900 | — | — |
| 2006-03-09 | $24.06 | $27.47 | 13,000 | — | — |
| 2006-03-08 | $24.17 | $27.59 | 5,900 | — | — |
| 2006-03-07 | $24.12 | $27.54 | 16,900 | — | — |
| 2006-03-06 | $24.31 | $27.75 | 31,600 | — | — |
| 2006-03-03 | $24.44 | $27.90 | 14,000 | — | — |
| 2006-03-02 | $24.59 | $28.07 | 6,700 | — | — |
| 2006-03-01 | $25.20 | $28.55 | 4,000 | — | — |
| 2006-02-28 | $24.47 | $27.73 | 5,700 | — | — |
| 2006-02-27 | $24.95 | $28.27 | 7,700 | — | — |
| 2006-02-24 | $24.62 | $27.90 | 3,900 | — | — |
| 2006-02-23 | $24.50 | $27.76 | 7,900 | — | — |
| 2006-02-22 | $25.00 | $28.33 | 4,900 | — | — |
| 2006-02-21 | $24.56 | $27.83 | 5,400 | — | — |
| 2006-02-17 | $24.85 | $28.16 | 12,500 | — | — |
| 2006-02-16 | $25.33 | $28.70 | 5,200 | — | — |
| 2006-02-15 | $25.30 | $28.67 | 4,500 | — | — |
| 2006-02-14 | $25.07 | $28.41 | 3,100 | — | — |
| 2006-02-13 | $24.31 | $27.55 | 2,800 | — | — |
| 2006-02-10 | $24.55 | $27.82 | 2,900 | — | — |
| 2006-02-09 | $24.98 | $28.30 | 5,700 | — | — |
| 2006-02-08 | $25.02 | $28.35 | 2,800 | — | — |
| 2006-02-07 | $24.93 | $28.25 | 13,800 | — | — |
| 2006-02-06 | $24.52 | $27.78 | 6,000 | — | — |
| 2006-02-03 | $24.32 | $27.56 | 2,200 | — | — |
| 2006-02-02 | $24.71 | $28.00 | 19,800 | — | — |
| 2006-02-01 | $25.83 | $29.27 | 1,400 | — | — |
| 2006-01-31 | $25.40 | $28.78 | 5,800 | — | — |
| 2006-01-30 | $25.34 | $28.71 | 5,000 | — | — |
| 2006-01-27 | $26.28 | $29.78 | 8,000 | — | — |
| 2006-01-26 | $26.15 | $29.63 | 6,100 | — | — |
| 2006-01-25 | $25.83 | $29.27 | 2,100 | — | — |
| 2006-01-24 | $25.86 | $29.30 | 5,700 | — | — |
| 2006-01-23 | $25.18 | $28.53 | 3,300 | — | — |
| 2006-01-20 | $24.65 | $27.93 | 9,200 | — | — |
| 2006-01-19 | $25.45 | $28.84 | 1,000 | — | — |
| 2006-01-18 | $24.81 | $28.11 | 3,500 | — | — |
| 2006-01-17 | $24.75 | $28.04 | 3,100 | — | — |
| 2006-01-13 | $25.25 | $28.61 | 3,600 | — | — |
| 2006-01-12 | $25.23 | $28.59 | 1,300 | — | — |
| 2006-01-11 | $25.76 | $29.19 | 11,400 | — | — |
| 2006-01-10 | $25.92 | $29.37 | 4,000 | — | — |
| 2006-01-09 | $25.59 | $29.00 | 8,200 | — | — |
| 2006-01-06 | $25.11 | $28.45 | 5,700 | — | — |
| 2006-01-05 | $25.25 | $28.61 | 22,800 | — | — |
| 2006-01-04 | $25.05 | $28.38 | 5,500 | — | — |
| 2006-01-03 | $24.40 | $27.65 | 7,800 | — | — |