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
- 1996-12-03 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 | $29.81 | $29.81 | 145,400 | — | — |
| 2006-12-28 | $29.96 | $29.96 | 77,200 | — | — |
| 2006-12-27 | $30.40 | $30.40 | 151,100 | — | — |
| 2006-12-26 | $29.77 | $29.77 | 99,100 | — | — |
| 2006-12-22 | $29.55 | $29.55 | 93,900 | — | — |
| 2006-12-21 | $29.57 | $29.57 | 168,900 | — | — |
| 2006-12-20 | $28.96 | $28.96 | 89,500 | — | — |
| 2006-12-19 | $28.80 | $28.80 | 136,700 | — | — |
| 2006-12-18 | $28.91 | $28.91 | 172,700 | — | — |
| 2006-12-15 | $28.84 | $28.84 | 203,000 | — | — |
| 2006-12-14 | $28.38 | $28.38 | 89,800 | — | — |
| 2006-12-13 | $27.99 | $27.99 | 110,500 | — | — |
| 2006-12-12 | $27.55 | $27.55 | 118,700 | — | — |
| 2006-12-11 | $28.12 | $28.12 | 224,300 | — | — |
| 2006-12-08 | $26.65 | $26.65 | 106,400 | — | — |
| 2006-12-07 | $26.34 | $26.34 | 55,300 | — | — |
| 2006-12-06 | $26.83 | $26.83 | 53,500 | — | — |
| 2006-12-05 | $27.17 | $27.17 | 51,600 | — | — |
| 2006-12-04 | $27.51 | $27.51 | 115,700 | — | — |
| 2006-12-01 | $26.58 | $26.58 | 82,100 | — | — |
| 2006-11-30 | $26.63 | $26.63 | 75,900 | — | — |
| 2006-11-29 | $26.64 | $26.64 | 50,600 | — | — |
| 2006-11-28 | $26.79 | $26.79 | 36,900 | — | — |
| 2006-11-27 | $26.99 | $26.99 | 117,600 | — | — |
| 2006-11-24 | $27.78 | $27.78 | 16,800 | — | — |
| 2006-11-22 | $27.99 | $27.99 | 42,200 | — | — |
| 2006-11-21 | $27.87 | $27.87 | 28,400 | — | — |
| 2006-11-20 | $27.90 | $27.90 | 71,200 | — | — |
| 2006-11-17 | $27.91 | $27.91 | 91,100 | — | — |
| 2006-11-16 | $28.27 | $28.27 | 88,900 | — | — |
| 2006-11-15 | $28.50 | $28.50 | 94,200 | — | — |
| 2006-11-14 | $28.00 | $28.00 | 84,100 | — | — |
| 2006-11-13 | $27.29 | $27.29 | 67,600 | — | — |
| 2006-11-10 | $27.47 | $27.47 | 65,400 | — | — |
| 2006-11-09 | $27.61 | $27.61 | 90,700 | — | — |
| 2006-11-08 | $27.78 | $27.78 | 81,700 | — | — |
| 2006-11-07 | $27.57 | $27.57 | 77,600 | — | — |
| 2006-11-06 | $27.95 | $27.95 | 117,600 | — | — |
| 2006-11-03 | $27.45 | $27.45 | 150,400 | — | — |
| 2006-11-02 | $26.41 | $26.41 | 113,900 | — | — |
| 2006-11-01 | $26.90 | $26.90 | 117,200 | — | — |
| 2006-10-31 | $27.14 | $27.14 | 100,100 | — | — |
| 2006-10-30 | $27.48 | $27.48 | 99,200 | — | — |
| 2006-10-27 | $27.00 | $27.00 | 49,400 | — | — |
| 2006-10-26 | $27.49 | $27.49 | 75,600 | — | — |
| 2006-10-25 | $27.24 | $27.24 | 94,700 | — | — |
| 2006-10-24 | $26.92 | $26.92 | 113,400 | — | — |
| 2006-10-23 | $27.26 | $27.26 | 103,000 | — | — |
| 2006-10-20 | $27.30 | $27.30 | 90,800 | — | — |
| 2006-10-19 | $27.26 | $27.26 | 80,200 | — | — |
| 2006-10-18 | $27.18 | $27.18 | 114,600 | — | — |
| 2006-10-17 | $27.21 | $27.21 | 162,500 | — | — |
| 2006-10-16 | $27.21 | $27.21 | 101,700 | — | — |
| 2006-10-13 | $27.10 | $27.10 | 101,100 | — | — |
| 2006-10-12 | $26.71 | $26.71 | 144,500 | — | — |
| 2006-10-11 | $26.15 | $26.15 | 166,100 | — | — |
| 2006-10-10 | $25.88 | $25.88 | 126,200 | — | — |
| 2006-10-09 | $25.70 | $25.70 | 98,500 | — | — |
| 2006-10-06 | $25.55 | $25.55 | 89,800 | — | — |
| 2006-10-05 | $25.81 | $25.81 | 129,600 | — | — |
| 2006-10-04 | $24.72 | $24.72 | 219,000 | — | — |
| 2006-10-03 | $24.59 | $24.59 | 152,900 | — | — |
| 2006-10-02 | $24.90 | $24.90 | 137,300 | — | — |
| 2006-09-29 | $25.08 | $25.08 | 109,400 | — | — |
| 2006-09-28 | $25.55 | $25.55 | 164,400 | — | — |
| 2006-09-27 | $25.51 | $25.51 | 144,500 | — | — |
| 2006-09-26 | $25.74 | $25.74 | 131,000 | — | — |
| 2006-09-25 | $26.64 | $26.64 | 114,300 | — | — |
| 2006-09-22 | $26.09 | $26.09 | 84,300 | — | — |
| 2006-09-21 | $26.86 | $26.86 | 90,900 | — | — |
| 2006-09-20 | $27.02 | $27.02 | 110,300 | — | — |
| 2006-09-19 | $26.92 | $26.92 | 97,200 | — | — |
| 2006-09-18 | $27.00 | $27.00 | 135,600 | — | — |
| 2006-09-15 | $26.94 | $26.94 | 301,700 | — | — |
| 2006-09-14 | $26.96 | $26.96 | 63,900 | — | — |
| 2006-09-13 | $26.99 | $26.99 | 113,200 | — | — |
| 2006-09-12 | $26.94 | $26.94 | 77,600 | — | — |
| 2006-09-11 | $26.56 | $26.56 | 92,500 | — | — |
| 2006-09-08 | $26.56 | $26.56 | 99,000 | — | — |
| 2006-09-07 | $26.93 | $26.93 | 138,400 | — | — |
| 2006-09-06 | $26.72 | $26.72 | 103,800 | — | — |
| 2006-09-05 | $27.32 | $27.32 | 94,000 | — | — |
| 2006-09-01 | $27.13 | $27.13 | 42,200 | — | — |
| 2006-08-31 | $27.05 | $27.05 | 102,600 | — | — |
| 2006-08-30 | $27.00 | $27.00 | 90,000 | — | — |
| 2006-08-29 | $27.55 | $27.55 | 101,800 | — | — |
| 2006-08-28 | $26.94 | $26.94 | 44,200 | — | — |
| 2006-08-25 | $26.73 | $26.73 | 49,400 | — | — |
| 2006-08-24 | $26.97 | $26.97 | 53,300 | — | — |
| 2006-08-23 | $26.48 | $26.48 | 72,200 | — | — |
| 2006-08-22 | $26.89 | $26.89 | 136,200 | — | — |
| 2006-08-21 | $26.94 | $26.94 | 125,000 | — | — |
| 2006-08-18 | $27.01 | $27.01 | 81,800 | — | — |
| 2006-08-17 | $26.97 | $26.97 | 203,500 | — | — |
| 2006-08-16 | $26.97 | $26.97 | 181,600 | — | — |
| 2006-08-15 | $26.87 | $26.87 | 523,300 | — | — |
| 2006-08-14 | $25.69 | $25.69 | 105,400 | — | — |
| 2006-08-11 | $25.30 | $25.30 | 102,000 | — | — |
| 2006-08-10 | $25.52 | $25.52 | 161,500 | — | — |
| 2006-08-09 | $25.57 | $25.57 | 176,400 | — | — |
| 2006-08-08 | $25.84 | $25.84 | 228,800 | — | — |
| 2006-08-07 | $26.13 | $26.13 | 177,400 | — | — |
| 2006-08-04 | $27.10 | $27.10 | 476,700 | — | — |
| 2006-08-03 | $25.10 | $25.10 | 93,300 | — | — |
| 2006-08-02 | $24.69 | $24.69 | 126,300 | — | — |
| 2006-08-01 | $24.00 | $24.00 | 74,200 | — | — |
| 2006-07-31 | $24.70 | $24.70 | 58,900 | — | — |
| 2006-07-28 | $24.54 | $24.54 | 306,700 | — | — |
| 2006-07-27 | $23.59 | $23.59 | 76,700 | — | — |
| 2006-07-26 | $23.85 | $23.85 | 75,000 | — | — |
| 2006-07-25 | $24.00 | $24.00 | 143,300 | — | — |
| 2006-07-24 | $22.97 | $22.97 | 180,300 | — | — |
| 2006-07-21 | $22.90 | $22.90 | 75,000 | — | — |
| 2006-07-20 | $23.71 | $23.71 | 72,100 | — | — |
| 2006-07-19 | $23.94 | $23.94 | 136,700 | — | — |
| 2006-07-18 | $22.70 | $22.70 | 144,500 | — | — |
| 2006-07-17 | $23.11 | $23.11 | 60,300 | — | — |
| 2006-07-14 | $23.52 | $23.52 | 94,500 | — | — |
| 2006-07-13 | $23.69 | $23.69 | 112,900 | — | — |
| 2006-07-12 | $23.80 | $23.80 | 154,100 | — | — |
| 2006-07-11 | $24.78 | $24.78 | 134,600 | — | — |
| 2006-07-10 | $24.37 | $24.37 | 152,500 | — | — |
| 2006-07-07 | $25.20 | $25.20 | 123,300 | — | — |
| 2006-07-06 | $25.70 | $25.70 | 85,300 | — | — |
| 2006-07-05 | $25.54 | $25.54 | 131,400 | — | — |
| 2006-07-03 | $25.84 | $25.84 | 37,900 | — | — |
| 2006-06-30 | $25.68 | $25.68 | 207,900 | — | — |
| 2006-06-29 | $25.85 | $25.85 | 265,900 | — | — |
| 2006-06-28 | $24.54 | $24.54 | 86,300 | — | — |
| 2006-06-27 | $24.02 | $24.02 | 105,200 | — | — |
| 2006-06-26 | $24.75 | $24.75 | 78,200 | — | — |
| 2006-06-23 | $24.02 | $24.02 | 173,300 | — | — |
| 2006-06-22 | $24.02 | $24.02 | 238,200 | — | — |
| 2006-06-21 | $25.50 | $25.50 | 114,000 | — | — |
| 2006-06-20 | $24.61 | $24.61 | 77,100 | — | — |
| 2006-06-19 | $24.84 | $24.84 | 85,300 | — | — |
| 2006-06-16 | $25.30 | $25.30 | 358,800 | — | — |
| 2006-06-15 | $25.75 | $25.75 | 211,600 | — | — |
| 2006-06-14 | $24.64 | $24.64 | 120,000 | — | — |
| 2006-06-13 | $24.63 | $24.63 | 272,900 | — | — |
| 2006-06-12 | $25.52 | $25.52 | 430,800 | — | — |
| 2006-06-09 | $24.25 | $24.25 | 131,100 | — | — |
| 2006-06-08 | $24.54 | $24.54 | 294,700 | — | — |
| 2006-06-07 | $24.75 | $24.75 | 110,200 | — | — |
| 2006-06-06 | $24.87 | $24.87 | 108,200 | — | — |
| 2006-06-05 | $25.26 | $25.26 | 168,100 | — | — |
| 2006-06-02 | $25.86 | $25.86 | 121,900 | — | — |
| 2006-06-01 | $25.91 | $25.91 | 126,300 | — | — |
| 2006-05-31 | $25.50 | $25.50 | 128,700 | — | — |
| 2006-05-30 | $25.32 | $25.32 | 209,100 | — | — |
| 2006-05-26 | $25.56 | $25.56 | 68,200 | — | — |
| 2006-05-25 | $25.78 | $25.78 | 129,800 | — | — |
| 2006-05-24 | $25.67 | $25.67 | 195,100 | — | — |
| 2006-05-23 | $24.97 | $24.97 | 136,400 | — | — |
| 2006-05-22 | $25.60 | $25.60 | 178,600 | — | — |
| 2006-05-19 | $26.08 | $26.08 | 199,100 | — | — |
| 2006-05-18 | $25.67 | $25.67 | 348,900 | — | — |
| 2006-05-17 | $25.74 | $25.74 | 642,700 | — | — |
| 2006-05-16 | $27.90 | $27.90 | 167,100 | — | — |
| 2006-05-15 | $27.65 | $27.65 | 212,700 | — | — |
| 2006-05-12 | $28.25 | $28.25 | 336,700 | — | — |
| 2006-05-11 | $29.20 | $29.20 | 158,300 | — | — |
| 2006-05-10 | $30.41 | $30.41 | 101,500 | — | — |
| 2006-05-09 | $29.82 | $29.82 | 113,900 | — | — |
| 2006-05-08 | $30.26 | $30.26 | 142,400 | — | — |
| 2006-05-05 | $30.50 | $30.50 | 141,600 | — | — |
| 2006-05-04 | $30.66 | $30.66 | 146,500 | — | — |
| 2006-05-03 | $30.55 | $30.55 | 113,900 | — | — |
| 2006-05-02 | $30.15 | $30.15 | 129,300 | — | — |
| 2006-05-01 | $30.01 | $30.01 | 143,200 | — | — |
| 2006-04-28 | $30.13 | $30.13 | 136,900 | — | — |
| 2006-04-27 | $29.82 | $29.82 | 155,300 | — | — |
| 2006-04-26 | $29.74 | $29.74 | 181,800 | — | — |
| 2006-04-25 | $29.10 | $29.10 | 183,100 | — | — |
| 2006-04-24 | $29.33 | $29.33 | 131,100 | — | — |
| 2006-04-21 | $29.08 | $29.08 | 128,800 | — | — |
| 2006-04-20 | $29.80 | $29.80 | 48,400 | — | — |
| 2006-04-19 | $29.81 | $29.81 | 111,100 | — | — |
| 2006-04-18 | $29.70 | $29.70 | 113,800 | — | — |
| 2006-04-17 | $28.52 | $28.52 | 149,200 | — | — |
| 2006-04-13 | $29.17 | $29.17 | 105,900 | — | — |
| 2006-04-12 | $28.57 | $28.57 | 135,900 | — | — |
| 2006-04-11 | $28.88 | $28.88 | 133,800 | — | — |
| 2006-04-10 | $28.98 | $28.98 | 83,000 | — | — |
| 2006-04-07 | $29.02 | $29.02 | 140,000 | — | — |
| 2006-04-06 | $29.78 | $29.78 | 287,500 | — | — |
| 2006-04-05 | $29.25 | $29.25 | 170,400 | — | — |
| 2006-04-04 | $28.64 | $28.64 | 108,700 | — | — |
| 2006-04-03 | $28.59 | $28.59 | 177,100 | — | — |
| 2006-03-31 | $28.65 | $28.65 | 298,100 | — | — |
| 2006-03-30 | $28.27 | $28.27 | 187,700 | — | — |
| 2006-03-29 | $28.09 | $28.09 | 107,700 | — | — |
| 2006-03-28 | $27.68 | $27.68 | 159,700 | — | — |
| 2006-03-27 | $27.66 | $27.66 | 176,000 | — | — |
| 2006-03-24 | $27.21 | $27.21 | 88,300 | — | — |
| 2006-03-23 | $26.41 | $26.41 | 50,400 | — | — |
| 2006-03-22 | $26.78 | $26.78 | 79,900 | — | — |
| 2006-03-21 | $26.30 | $26.30 | 114,900 | — | — |
| 2006-03-20 | $26.26 | $26.26 | 293,900 | — | — |
| 2006-03-17 | $26.39 | $26.39 | 451,200 | — | — |
| 2006-03-16 | $26.60 | $26.60 | 528,900 | — | — |
| 2006-03-15 | $28.39 | $28.39 | 207,000 | — | — |
| 2006-03-14 | $27.59 | $27.59 | 95,100 | — | — |
| 2006-03-13 | $26.63 | $26.63 | 103,800 | — | — |
| 2006-03-10 | $26.99 | $26.99 | 54,100 | — | — |
| 2006-03-09 | $26.49 | $26.49 | 79,200 | — | — |
| 2006-03-08 | $26.51 | $26.51 | 118,600 | — | — |
| 2006-03-07 | $26.74 | $26.74 | 98,800 | — | — |
| 2006-03-06 | $26.91 | $26.91 | 82,100 | — | — |
| 2006-03-03 | $27.35 | $27.35 | 70,200 | — | — |
| 2006-03-02 | $27.73 | $27.73 | 81,200 | — | — |
| 2006-03-01 | $27.71 | $27.71 | 205,400 | — | — |
| 2006-02-28 | $26.85 | $26.85 | 125,800 | — | — |
| 2006-02-27 | $27.61 | $27.61 | 94,600 | — | — |
| 2006-02-24 | $27.83 | $27.83 | 123,800 | — | — |
| 2006-02-23 | $27.72 | $27.72 | 109,600 | — | — |
| 2006-02-22 | $27.73 | $27.73 | 146,800 | — | — |
| 2006-02-21 | $27.88 | $27.88 | 195,200 | — | — |
| 2006-02-17 | $28.25 | $28.25 | 521,100 | — | — |
| 2006-02-16 | $28.28 | $28.28 | 151,000 | — | — |
| 2006-02-15 | $27.36 | $27.36 | 129,200 | — | — |
| 2006-02-14 | $27.08 | $27.08 | 212,900 | — | — |
| 2006-02-13 | $26.12 | $26.12 | 129,400 | — | — |
| 2006-02-10 | $26.35 | $26.35 | 298,900 | — | — |
| 2006-02-09 | $27.07 | $27.07 | 211,500 | — | — |
| 2006-02-08 | $28.21 | $28.21 | 550,600 | — | — |
| 2006-02-07 | $27.53 | $27.53 | 707,700 | — | — |
| 2006-02-06 | $24.75 | $24.75 | 192,100 | — | — |
| 2006-02-03 | $25.35 | $25.35 | 174,000 | — | — |
| 2006-02-02 | $25.55 | $25.55 | 242,700 | — | — |
| 2006-02-01 | $25.35 | $25.35 | 248,900 | — | — |
| 2006-01-31 | $25.20 | $25.20 | 331,700 | — | — |
| 2006-01-30 | $25.51 | $25.51 | 200,900 | — | — |
| 2006-01-27 | $25.23 | $25.23 | 177,300 | — | — |
| 2006-01-26 | $25.97 | $25.97 | 170,300 | — | — |
| 2006-01-25 | $25.43 | $25.43 | 161,400 | — | — |
| 2006-01-24 | $25.86 | $25.86 | 98,800 | — | — |
| 2006-01-23 | $25.38 | $25.38 | 299,400 | — | — |
| 2006-01-20 | $25.89 | $25.89 | 165,000 | — | — |
| 2006-01-19 | $26.53 | $26.53 | 156,700 | — | — |
| 2006-01-18 | $26.57 | $26.57 | 209,000 | — | — |
| 2006-01-17 | $26.54 | $26.54 | 229,100 | — | — |
| 2006-01-13 | $27.35 | $27.35 | 109,000 | — | — |
| 2006-01-12 | $27.37 | $27.37 | 150,200 | — | — |
| 2006-01-11 | $28.04 | $28.04 | 127,100 | — | — |
| 2006-01-10 | $27.84 | $27.84 | 97,400 | — | — |
| 2006-01-09 | $27.96 | $27.96 | 124,200 | — | — |
| 2006-01-06 | $27.80 | $27.80 | 211,700 | — | — |
| 2006-01-05 | $27.50 | $27.50 | 183,000 | — | — |
| 2006-01-04 | $27.37 | $27.37 | 189,700 | — | — |
| 2006-01-03 | $27.20 | $27.20 | 174,000 | — | — |