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
- 1996-11-18 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 | $30.25 | $37.51 | 5,700 | — | — |
| 2006-12-28 | $29.80 | $36.95 | 15,800 | — | — |
| 2006-12-27 | $30.00 | $37.20 | 4,300 | — | — |
| 2006-12-26 | $29.75 | $36.89 | 10,900 | — | — |
| 2006-12-22 | $29.95 | $37.14 | 7,900 | — | — |
| 2006-12-21 | $30.45 | $37.76 | 6,100 | — | — |
| 2006-12-20 | $30.60 | $37.95 | 30,800 | — | — |
| 2006-12-19 | $30.60 | $37.95 | 59,200 | — | — |
| 2006-12-18 | $29.65 | $36.77 | 17,700 | — | — |
| 2006-12-15 | $30.50 | $37.82 | 10,200 | — | — |
| 2006-12-14 | $29.75 | $36.89 | 18,100 | — | — |
| 2006-12-13 | $29.10 | $36.09 | 5,700 | — | — |
| 2006-12-12 | $29.25 | $36.27 | 22,100 | — | — |
| 2006-12-11 | $29.45 | $36.52 | 22,800 | — | — |
| 2006-12-08 | $30.00 | $37.20 | 10,900 | — | — |
| 2006-12-07 | $30.40 | $37.70 | 7,200 | — | — |
| 2006-12-06 | $29.95 | $37.14 | 11,700 | — | — |
| 2006-12-05 | $29.45 | $36.52 | 11,300 | — | — |
| 2006-12-04 | $29.70 | $36.83 | 17,800 | — | — |
| 2006-12-01 | $29.90 | $37.08 | 14,600 | — | — |
| 2006-11-30 | $30.00 | $37.20 | 7,200 | — | — |
| 2006-11-29 | $29.35 | $36.40 | 15,600 | — | — |
| 2006-11-28 | $28.50 | $35.34 | 9,300 | — | — |
| 2006-11-27 | $28.35 | $35.16 | 11,000 | — | — |
| 2006-11-24 | $28.50 | $35.34 | 0 | — | — |
| 2006-11-22 | $28.50 | $35.34 | 10,700 | — | — |
| 2006-11-21 | $28.60 | $35.47 | 20,800 | — | — |
| 2006-11-20 | $27.70 | $34.35 | 18,200 | — | — |
| 2006-11-17 | $28.15 | $34.91 | 19,100 | — | — |
| 2006-11-16 | $27.30 | $33.85 | 27,000 | — | — |
| 2006-11-15 | $28.90 | $35.84 | 4,800 | — | — |
| 2006-11-14 | $29.40 | $36.46 | 236,200 | — | — |
| 2006-11-13 | $29.25 | $36.27 | 23,600 | — | — |
| 2006-11-10 | $29.50 | $36.58 | 12,800 | — | — |
| 2006-11-09 | $28.90 | $35.84 | 6,800 | — | — |
| 2006-11-08 | $28.60 | $35.47 | 19,400 | — | — |
| 2006-11-07 | $28.65 | $35.53 | 16,900 | — | — |
| 2006-11-06 | $29.05 | $36.02 | 15,500 | — | — |
| 2006-11-03 | $28.20 | $34.97 | 142,900 | — | — |
| 2006-11-02 | $28.30 | $35.09 | 48,200 | — | — |
| 2006-11-01 | $29.50 | $36.58 | 64,100 | — | — |
| 2006-10-31 | $29.25 | $36.27 | 38,100 | — | — |
| 2006-10-30 | $29.60 | $36.71 | 28,100 | — | — |
| 2006-10-27 | $29.15 | $36.15 | 37,800 | — | — |
| 2006-10-26 | $29.25 | $36.27 | 14,600 | — | — |
| 2006-10-25 | $29.55 | $36.64 | 8,500 | — | — |
| 2006-10-24 | $28.90 | $35.84 | 10,600 | — | — |
| 2006-10-23 | $28.75 | $35.65 | 40,900 | — | — |
| 2006-10-20 | $29.40 | $36.46 | 18,400 | — | — |
| 2006-10-19 | $30.20 | $37.45 | 32,500 | — | — |
| 2006-10-18 | $30.45 | $37.76 | 8,400 | — | — |
| 2006-10-17 | $30.30 | $37.57 | 58,400 | — | — |
| 2006-10-16 | $30.80 | $38.19 | 31,800 | — | — |
| 2006-10-13 | $30.00 | $37.20 | 39,900 | — | — |
| 2006-10-12 | $29.00 | $35.96 | 20,800 | — | — |
| 2006-10-11 | $29.35 | $36.40 | 13,700 | — | — |
| 2006-10-10 | $29.55 | $36.64 | 8,600 | — | — |
| 2006-10-09 | $29.60 | $36.71 | 21,000 | — | — |
| 2006-10-06 | $29.30 | $36.33 | 10,600 | — | — |
| 2006-10-05 | $29.20 | $36.21 | 7,300 | — | — |
| 2006-10-04 | $28.25 | $35.03 | 16,400 | — | — |
| 2006-10-03 | $28.20 | $34.97 | 9,500 | — | — |
| 2006-10-02 | $29.05 | $36.02 | 26,400 | — | — |
| 2006-09-29 | $29.50 | $36.58 | 79,700 | — | — |
| 2006-09-28 | $29.55 | $36.64 | 4,800 | — | — |
| 2006-09-27 | $29.75 | $36.89 | 9,200 | — | — |
| 2006-09-26 | $28.85 | $35.78 | 14,500 | — | — |
| 2006-09-25 | $28.50 | $35.34 | 29,400 | — | — |
| 2006-09-22 | $28.00 | $34.72 | 25,600 | — | — |
| 2006-09-21 | $28.40 | $35.22 | 16,600 | — | — |
| 2006-09-20 | $28.20 | $34.97 | 24,100 | — | — |
| 2006-09-19 | $28.50 | $35.34 | 80,700 | — | — |
| 2006-09-18 | $28.65 | $35.53 | 11,600 | — | — |
| 2006-09-15 | $27.90 | $34.60 | 13,200 | — | — |
| 2006-09-14 | $28.05 | $34.78 | 12,100 | — | — |
| 2006-09-13 | $28.00 | $34.72 | 24,900 | — | — |
| 2006-09-12 | $27.00 | $33.48 | 6,300 | — | — |
| 2006-09-11 | $29.15 | $36.15 | 22,300 | — | — |
| 2006-09-08 | $30.40 | $37.70 | 5,300 | — | — |
| 2006-09-07 | $30.95 | $38.38 | 6,000 | — | — |
| 2006-09-06 | $31.40 | $38.94 | 10,400 | — | — |
| 2006-09-05 | $31.90 | $39.56 | 4,300 | — | — |
| 2006-09-01 | $32.25 | $39.99 | 5,500 | — | — |
| 2006-08-31 | $32.40 | $40.18 | 4,400 | — | — |
| 2006-08-30 | $31.50 | $39.06 | 13,500 | — | — |
| 2006-08-29 | $31.90 | $39.56 | 13,800 | — | — |
| 2006-08-28 | $32.35 | $39.65 | 48,100 | — | — |
| 2006-08-25 | $31.95 | $39.16 | 5,600 | — | — |
| 2006-08-24 | $33.00 | $40.45 | 3,500 | — | — |
| 2006-08-23 | $32.75 | $40.14 | 9,300 | — | — |
| 2006-08-22 | $33.15 | $40.63 | 16,700 | — | — |
| 2006-08-21 | $32.80 | $40.20 | 4,300 | — | — |
| 2006-08-18 | $32.15 | $39.41 | 2,700 | — | — |
| 2006-08-17 | $32.40 | $39.71 | 32,800 | — | — |
| 2006-08-16 | $31.75 | $38.92 | 10,000 | — | — |
| 2006-08-15 | $31.40 | $38.49 | 7,700 | — | — |
| 2006-08-14 | $31.20 | $38.24 | 4,400 | — | — |
| 2006-08-11 | $32.05 | $39.28 | 5,800 | — | — |
| 2006-08-10 | $32.40 | $39.71 | 6,000 | — | — |
| 2006-08-09 | $32.25 | $39.53 | 3,100 | — | — |
| 2006-08-08 | $32.85 | $40.26 | 4,600 | — | — |
| 2006-08-07 | $32.85 | $40.26 | 20,300 | — | — |
| 2006-08-04 | $32.00 | $39.22 | 9,300 | — | — |
| 2006-08-03 | $31.75 | $38.92 | 6,200 | — | — |
| 2006-08-02 | $32.00 | $39.22 | 5,600 | — | — |
| 2006-08-01 | $32.60 | $39.96 | 5,900 | — | — |
| 2006-07-31 | $33.40 | $40.94 | 8,200 | — | — |
| 2006-07-28 | $33.25 | $40.75 | 3,700 | — | — |
| 2006-07-27 | $33.25 | $40.75 | 20,100 | — | — |
| 2006-07-26 | $32.95 | $40.39 | 13,600 | — | — |
| 2006-07-25 | $33.20 | $40.69 | 10,100 | — | — |
| 2006-07-24 | $33.20 | $40.69 | 5,000 | — | — |
| 2006-07-21 | $33.00 | $40.45 | 2,700 | — | — |
| 2006-07-20 | $32.80 | $40.20 | 4,900 | — | — |
| 2006-07-19 | $34.05 | $41.73 | 14,100 | — | — |
| 2006-07-18 | $34.25 | $41.98 | 4,600 | — | — |
| 2006-07-17 | $34.30 | $42.04 | 9,400 | — | — |
| 2006-07-14 | $34.95 | $42.84 | 2,200 | — | — |
| 2006-07-13 | $35.40 | $43.39 | 6,700 | — | — |
| 2006-07-12 | $34.80 | $42.65 | 10,500 | — | — |
| 2006-07-11 | $34.80 | $42.65 | 15,600 | — | — |
| 2006-07-10 | $34.65 | $42.47 | 3,100 | — | — |
| 2006-07-07 | $34.35 | $42.10 | 1,800 | — | — |
| 2006-07-06 | $34.25 | $41.98 | 4,700 | — | — |
| 2006-07-05 | $34.20 | $41.92 | 31,800 | — | — |
| 2006-07-03 | $33.40 | $40.94 | 8,300 | — | — |
| 2006-06-30 | $33.15 | $40.63 | 15,300 | — | — |
| 2006-06-29 | $32.40 | $39.71 | 23,200 | — | — |
| 2006-06-28 | $31.35 | $38.43 | 52,500 | — | — |
| 2006-06-27 | $31.55 | $38.67 | 39,300 | — | — |
| 2006-06-26 | $31.25 | $38.30 | 4,400 | — | — |
| 2006-06-23 | $30.90 | $37.87 | 8,700 | — | — |
| 2006-06-22 | $30.70 | $37.63 | 12,000 | — | — |
| 2006-06-21 | $31.79 | $38.96 | 28,800 | — | — |
| 2006-06-20 | $30.95 | $37.94 | 6,000 | — | — |
| 2006-06-19 | $31.05 | $38.06 | 5,100 | — | — |
| 2006-06-16 | $31.50 | $38.61 | 4,800 | — | — |
| 2006-06-15 | $30.90 | $37.87 | 10,500 | — | — |
| 2006-06-14 | $30.30 | $37.14 | 4,900 | — | — |
| 2006-06-13 | $29.01 | $35.56 | 10,000 | — | — |
| 2006-06-12 | $31.00 | $38.00 | 10,100 | — | — |
| 2006-06-09 | $31.30 | $38.36 | 9,300 | — | — |
| 2006-06-08 | $30.70 | $37.63 | 43,800 | — | — |
| 2006-06-07 | $31.75 | $38.92 | 10,200 | — | — |
| 2006-06-06 | $33.00 | $40.45 | 9,200 | — | — |
| 2006-06-05 | $33.55 | $41.12 | 6,400 | — | — |
| 2006-06-02 | $33.40 | $40.94 | 10,700 | — | — |
| 2006-06-01 | $32.85 | $40.26 | 16,600 | — | — |
| 2006-05-31 | $33.40 | $40.94 | 8,500 | — | — |
| 2006-05-30 | $35.00 | $42.90 | 5,100 | — | — |
| 2006-05-26 | $33.40 | $40.94 | 3,000 | — | — |
| 2006-05-25 | $34.00 | $41.67 | 25,000 | — | — |
| 2006-05-24 | $32.75 | $40.14 | 15,800 | — | — |
| 2006-05-23 | $32.80 | $40.20 | 34,000 | — | — |
| 2006-05-22 | $31.75 | $38.92 | 34,900 | — | — |
| 2006-05-19 | $32.80 | $40.20 | 7,500 | — | — |
| 2006-05-18 | $33.15 | $40.63 | 15,700 | — | — |
| 2006-05-17 | $33.40 | $40.94 | 4,600 | — | — |
| 2006-05-16 | $34.10 | $41.80 | 7,700 | — | — |
| 2006-05-15 | $34.20 | $41.92 | 17,800 | — | — |
| 2006-05-12 | $36.15 | $44.31 | 24,500 | — | — |
| 2006-05-11 | $37.00 | $45.35 | 7,900 | — | — |
| 2006-05-10 | $37.45 | $45.90 | 9,800 | — | — |
| 2006-05-09 | $37.20 | $45.60 | 9,400 | — | — |
| 2006-05-08 | $36.65 | $44.92 | 12,500 | — | — |
| 2006-05-05 | $36.95 | $45.29 | 3,200 | — | — |
| 2006-05-04 | $35.90 | $44.00 | 10,700 | — | — |
| 2006-05-03 | $37.10 | $45.47 | 16,000 | — | — |
| 2006-05-02 | $37.45 | $45.90 | 17,800 | — | — |
| 2006-05-01 | $36.70 | $44.98 | 4,200 | — | — |
| 2006-04-28 | $36.00 | $44.12 | 12,900 | — | — |
| 2006-04-27 | $36.20 | $44.37 | 12,800 | — | — |
| 2006-04-26 | $36.30 | $44.49 | 4,400 | — | — |
| 2006-04-25 | $35.65 | $43.70 | 8,100 | — | — |
| 2006-04-24 | $35.55 | $43.57 | 3,500 | — | — |
| 2006-04-21 | $36.05 | $44.19 | 36,600 | — | — |
| 2006-04-20 | $35.35 | $43.33 | 14,800 | — | — |
| 2006-04-19 | $37.15 | $45.53 | 17,600 | — | — |
| 2006-04-18 | $36.30 | $44.49 | 10,700 | — | — |
| 2006-04-17 | $35.15 | $43.08 | 7,400 | — | — |
| 2006-04-13 | $34.45 | $42.23 | 3,200 | — | — |
| 2006-04-12 | $34.10 | $41.80 | 5,500 | — | — |
| 2006-04-11 | $34.30 | $42.04 | 8,100 | — | — |
| 2006-04-10 | $33.15 | $40.63 | 4,800 | — | — |
| 2006-04-07 | $33.35 | $40.88 | 18,900 | — | — |
| 2006-04-06 | $33.50 | $41.06 | 9,200 | — | — |
| 2006-04-05 | $33.20 | $40.69 | 10,100 | — | — |
| 2006-04-04 | $32.60 | $39.96 | 6,600 | — | — |
| 2006-04-03 | $32.85 | $40.26 | 18,900 | — | — |
| 2006-03-31 | $32.45 | $39.77 | 4,000 | — | — |
| 2006-03-30 | $31.75 | $38.92 | 7,600 | — | — |
| 2006-03-29 | $31.90 | $39.10 | 16,000 | — | — |
| 2006-03-28 | $31.75 | $38.92 | 7,900 | — | — |
| 2006-03-27 | $31.00 | $38.00 | 5,300 | — | — |
| 2006-03-24 | $31.00 | $38.00 | 5,400 | — | — |
| 2006-03-23 | $31.50 | $38.61 | 12,600 | — | — |
| 2006-03-22 | $30.60 | $37.51 | 14,300 | — | — |
| 2006-03-21 | $30.30 | $37.14 | 14,400 | — | — |
| 2006-03-20 | $30.25 | $37.08 | 6,600 | — | — |
| 2006-03-17 | $31.05 | $38.06 | 10,000 | — | — |
| 2006-03-16 | $31.40 | $38.49 | 44,000 | — | — |
| 2006-03-15 | $31.10 | $38.12 | 2,100 | — | — |
| 2006-03-14 | $30.80 | $37.75 | 7,200 | — | — |
| 2006-03-13 | $30.25 | $37.08 | 5,300 | — | — |
| 2006-03-10 | $29.65 | $36.34 | 5,600 | — | — |
| 2006-03-09 | $29.60 | $36.28 | 4,600 | — | — |
| 2006-03-08 | $28.80 | $35.30 | 14,700 | — | — |
| 2006-03-07 | $29.80 | $36.53 | 4,400 | — | — |
| 2006-03-06 | $30.10 | $36.89 | 16,100 | — | — |
| 2006-03-03 | $31.00 | $38.00 | 64,000 | — | — |
| 2006-03-02 | $30.85 | $37.81 | 210,900 | — | — |
| 2006-03-01 | $30.60 | $37.51 | 11,500 | — | — |
| 2006-02-28 | $30.25 | $37.08 | 12,100 | — | — |
| 2006-02-27 | $30.35 | $37.20 | 7,700 | — | — |
| 2006-02-24 | $30.80 | $37.75 | 5,800 | — | — |
| 2006-02-23 | $31.05 | $37.53 | 5,500 | — | — |
| 2006-02-22 | $31.50 | $38.08 | 4,100 | — | — |
| 2006-02-21 | $31.90 | $38.56 | 7,500 | — | — |
| 2006-02-17 | $30.20 | $36.50 | 7,400 | — | — |
| 2006-02-16 | $29.75 | $35.96 | 12,700 | — | — |
| 2006-02-15 | $29.40 | $35.54 | 35,500 | — | — |
| 2006-02-14 | $30.70 | $37.11 | 7,800 | — | — |
| 2006-02-13 | $29.85 | $36.08 | 5,500 | — | — |
| 2006-02-10 | $30.60 | $36.99 | 12,000 | — | — |
| 2006-02-09 | $31.10 | $37.59 | 10,100 | — | — |
| 2006-02-08 | $30.65 | $37.05 | 8,500 | — | — |
| 2006-02-07 | $31.40 | $37.95 | 21,900 | — | — |
| 2006-02-06 | $33.10 | $40.01 | 4,800 | — | — |
| 2006-02-03 | $33.05 | $39.95 | 31,400 | — | — |
| 2006-02-02 | $34.10 | $41.22 | 5,100 | — | — |
| 2006-02-01 | $34.75 | $42.00 | 9,500 | — | — |
| 2006-01-31 | $34.25 | $41.40 | 19,300 | — | — |
| 2006-01-30 | $34.80 | $42.06 | 9,100 | — | — |
| 2006-01-27 | $34.10 | $41.22 | 70,400 | — | — |
| 2006-01-26 | $33.05 | $39.95 | 12,300 | — | — |
| 2006-01-25 | $32.90 | $39.77 | 25,100 | — | — |
| 2006-01-24 | $32.50 | $39.28 | 25,900 | — | — |
| 2006-01-23 | $32.55 | $39.34 | 13,800 | — | — |
| 2006-01-20 | $31.80 | $38.44 | 10,700 | — | — |
| 2006-01-19 | $31.75 | $38.38 | 12,400 | — | — |
| 2006-01-18 | $31.70 | $38.32 | 18,700 | — | — |
| 2006-01-17 | $33.00 | $39.89 | 26,100 | — | — |
| 2006-01-13 | $31.15 | $37.65 | 5,200 | — | — |
| 2006-01-12 | $30.75 | $37.17 | 13,700 | — | — |
| 2006-01-11 | $31.20 | $37.71 | 7,400 | — | — |
| 2006-01-10 | $30.45 | $36.81 | 9,600 | — | — |
| 2006-01-09 | $31.00 | $37.47 | 19,700 | — | — |
| 2006-01-06 | $30.30 | $36.63 | 6,100 | — | — |
| 2006-01-05 | $29.90 | $36.14 | 10,500 | — | — |
| 2006-01-04 | $30.60 | $36.99 | 19,100 | — | — |
| 2006-01-03 | $30.00 | $36.26 | 12,700 | — | — |