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
- 2005-05-06 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 | $29.54 | $29.54 | 197,300 | — | — |
| 2006-12-28 | $29.90 | $29.90 | 206,100 | — | — |
| 2006-12-27 | $29.52 | $29.52 | 210,300 | — | — |
| 2006-12-26 | $29.16 | $29.16 | 268,800 | — | — |
| 2006-12-22 | $30.01 | $30.01 | 232,700 | — | — |
| 2006-12-21 | $29.52 | $29.52 | 585,900 | — | — |
| 2006-12-20 | $29.88 | $29.88 | 614,400 | — | — |
| 2006-12-19 | $28.39 | $28.39 | 570,900 | — | — |
| 2006-12-18 | $28.35 | $28.35 | 398,500 | — | — |
| 2006-12-15 | $29.40 | $29.40 | 360,200 | — | — |
| 2006-12-14 | $29.45 | $29.45 | 251,100 | — | — |
| 2006-12-13 | $29.26 | $29.26 | 588,100 | — | — |
| 2006-12-12 | $29.70 | $29.70 | 512,300 | — | — |
| 2006-12-11 | $30.34 | $30.34 | 347,800 | — | — |
| 2006-12-08 | $31.05 | $31.05 | 501,100 | — | — |
| 2006-12-07 | $32.31 | $32.31 | 1,113,000 | — | — |
| 2006-12-06 | $30.53 | $30.53 | 396,700 | — | — |
| 2006-12-05 | $30.25 | $30.25 | 554,900 | — | — |
| 2006-12-04 | $30.02 | $30.02 | 559,000 | — | — |
| 2006-12-01 | $29.99 | $29.99 | 573,100 | — | — |
| 2006-11-30 | $30.65 | $30.65 | 1,549,700 | — | — |
| 2006-11-29 | $28.67 | $28.67 | 514,400 | — | — |
| 2006-11-28 | $27.55 | $27.55 | 523,500 | — | — |
| 2006-11-27 | $26.90 | $26.90 | 319,600 | — | — |
| 2006-11-24 | $28.04 | $28.04 | 61,700 | — | — |
| 2006-11-22 | $28.26 | $28.26 | 278,900 | — | — |
| 2006-11-21 | $28.18 | $28.18 | 204,300 | — | — |
| 2006-11-20 | $28.36 | $28.36 | 516,400 | — | — |
| 2006-11-17 | $28.10 | $28.10 | 989,000 | — | — |
| 2006-11-16 | $28.49 | $28.49 | 3,583,000 | — | — |
| 2006-11-15 | $31.50 | $31.50 | 535,100 | — | — |
| 2006-11-14 | $31.28 | $31.28 | 281,000 | — | — |
| 2006-11-13 | $30.52 | $30.52 | 217,500 | — | — |
| 2006-11-10 | $30.67 | $30.67 | 257,900 | — | — |
| 2006-11-09 | $30.27 | $30.27 | 323,500 | — | — |
| 2006-11-08 | $31.03 | $31.03 | 509,800 | — | — |
| 2006-11-07 | $30.65 | $30.65 | 674,200 | — | — |
| 2006-11-06 | $32.13 | $32.13 | 304,700 | — | — |
| 2006-11-03 | $32.25 | $32.25 | 327,700 | — | — |
| 2006-11-02 | $33.22 | $33.22 | 581,300 | — | — |
| 2006-11-01 | $31.83 | $31.83 | 342,700 | — | — |
| 2006-10-31 | $32.86 | $32.86 | 204,600 | — | — |
| 2006-10-30 | $32.74 | $32.74 | 184,800 | — | — |
| 2006-10-27 | $32.68 | $32.68 | 252,200 | — | — |
| 2006-10-26 | $32.59 | $32.59 | 184,500 | — | — |
| 2006-10-25 | $32.21 | $32.21 | 203,700 | — | — |
| 2006-10-24 | $31.81 | $31.81 | 179,500 | — | — |
| 2006-10-23 | $31.67 | $31.67 | 231,100 | — | — |
| 2006-10-20 | $30.97 | $30.97 | 171,900 | — | — |
| 2006-10-19 | $31.28 | $31.28 | 132,200 | — | — |
| 2006-10-18 | $31.44 | $31.44 | 195,400 | — | — |
| 2006-10-17 | $31.53 | $31.53 | 298,500 | — | — |
| 2006-10-16 | $32.24 | $32.24 | 322,300 | — | — |
| 2006-10-13 | $32.70 | $32.70 | 645,200 | — | — |
| 2006-10-12 | $31.43 | $31.43 | 280,600 | — | — |
| 2006-10-11 | $30.27 | $30.27 | 476,400 | — | — |
| 2006-10-10 | $32.04 | $32.04 | 282,000 | — | — |
| 2006-10-09 | $32.00 | $32.00 | 401,200 | — | — |
| 2006-10-06 | $31.62 | $31.62 | 548,100 | — | — |
| 2006-10-05 | $31.33 | $31.33 | 1,552,500 | — | — |
| 2006-10-04 | $29.42 | $29.42 | 473,100 | — | — |
| 2006-10-03 | $28.28 | $28.28 | 418,500 | — | — |
| 2006-10-02 | $27.90 | $27.90 | 483,100 | — | — |
| 2006-09-29 | $27.00 | $27.00 | 251,200 | — | — |
| 2006-09-28 | $27.04 | $27.04 | 770,200 | — | — |
| 2006-09-27 | $26.67 | $26.67 | 612,700 | — | — |
| 2006-09-26 | $27.57 | $27.57 | 373,700 | — | — |
| 2006-09-25 | $27.39 | $27.39 | 381,900 | — | — |
| 2006-09-22 | $26.76 | $26.76 | 325,000 | — | — |
| 2006-09-21 | $26.99 | $26.99 | 470,200 | — | — |
| 2006-09-20 | $26.76 | $26.76 | 478,300 | — | — |
| 2006-09-19 | $26.61 | $26.61 | 811,400 | — | — |
| 2006-09-18 | $25.74 | $25.74 | 538,400 | — | — |
| 2006-09-15 | $26.24 | $26.24 | 1,298,300 | — | — |
| 2006-09-14 | $23.95 | $23.95 | 720,800 | — | — |
| 2006-09-13 | $23.93 | $23.93 | 587,800 | — | — |
| 2006-09-12 | $23.74 | $23.74 | 1,528,600 | — | — |
| 2006-09-11 | $21.92 | $21.92 | 1,321,600 | — | — |
| 2006-09-08 | $20.12 | $20.12 | 767,600 | — | — |
| 2006-09-07 | $21.02 | $21.02 | 653,700 | — | — |
| 2006-09-06 | $20.80 | $20.80 | 494,600 | — | — |
| 2006-09-05 | $21.82 | $21.82 | 423,100 | — | — |
| 2006-09-01 | $21.92 | $21.92 | 445,900 | — | — |
| 2006-08-31 | $22.29 | $22.29 | 1,392,000 | — | — |
| 2006-08-30 | $23.19 | $23.19 | 413,900 | — | — |
| 2006-08-29 | $22.62 | $22.62 | 515,200 | — | — |
| 2006-08-28 | $22.82 | $22.82 | 348,200 | — | — |
| 2006-08-25 | $22.18 | $22.18 | 691,000 | — | — |
| 2006-08-24 | $22.31 | $22.31 | 932,500 | — | — |
| 2006-08-23 | $24.42 | $24.42 | 398,300 | — | — |
| 2006-08-22 | $23.97 | $23.97 | 414,200 | — | — |
| 2006-08-21 | $23.64 | $23.64 | 293,500 | — | — |
| 2006-08-18 | $24.62 | $24.62 | 848,700 | — | — |
| 2006-08-17 | $24.06 | $24.06 | 2,119,600 | — | — |
| 2006-08-16 | $26.60 | $26.60 | 1,140,500 | — | — |
| 2006-08-15 | $26.24 | $26.24 | 399,200 | — | — |
| 2006-08-14 | $24.89 | $24.89 | 172,200 | — | — |
| 2006-08-11 | $24.71 | $24.71 | 301,500 | — | — |
| 2006-08-10 | $25.98 | $25.98 | 668,300 | — | — |
| 2006-08-09 | $24.78 | $24.78 | 693,100 | — | — |
| 2006-08-08 | $26.31 | $26.31 | 360,800 | — | — |
| 2006-08-07 | $26.99 | $26.99 | 298,600 | — | — |
| 2006-08-04 | $28.04 | $28.04 | 402,600 | — | — |
| 2006-08-03 | $28.49 | $28.49 | 815,700 | — | — |
| 2006-08-02 | $28.99 | $28.99 | 1,375,300 | — | — |
| 2006-08-01 | $28.28 | $28.28 | 746,900 | — | — |
| 2006-07-31 | $29.93 | $29.93 | 473,900 | — | — |
| 2006-07-28 | $31.03 | $31.03 | 773,400 | — | — |
| 2006-07-27 | $31.98 | $31.98 | 406,300 | — | — |
| 2006-07-26 | $31.28 | $31.28 | 184,000 | — | — |
| 2006-07-25 | $32.09 | $32.09 | 193,300 | — | — |
| 2006-07-24 | $32.25 | $32.25 | 261,500 | — | — |
| 2006-07-21 | $30.66 | $30.66 | 298,100 | — | — |
| 2006-07-20 | $31.29 | $31.29 | 304,600 | — | — |
| 2006-07-19 | $31.22 | $31.22 | 408,800 | — | — |
| 2006-07-18 | $31.11 | $31.11 | 516,200 | — | — |
| 2006-07-17 | $32.15 | $32.15 | 444,900 | — | — |
| 2006-07-14 | $31.07 | $31.07 | 863,200 | — | — |
| 2006-07-13 | $32.85 | $32.85 | 919,400 | — | — |
| 2006-07-12 | $35.03 | $35.03 | 225,400 | — | — |
| 2006-07-11 | $36.02 | $36.02 | 611,900 | — | — |
| 2006-07-10 | $36.26 | $36.26 | 534,600 | — | — |
| 2006-07-07 | $35.28 | $35.28 | 460,600 | — | — |
| 2006-07-06 | $36.53 | $36.53 | 1,191,700 | — | — |
| 2006-07-05 | $37.94 | $37.94 | 873,200 | — | — |
| 2006-07-03 | $38.00 | $38.00 | 370,500 | — | — |
| 2006-06-30 | $37.57 | $37.57 | 2,187,700 | — | — |
| 2006-06-29 | $35.00 | $35.00 | 769,700 | — | — |
| 2006-06-28 | $31.23 | $31.23 | 195,000 | — | — |
| 2006-06-27 | $31.04 | $31.04 | 218,800 | — | — |
| 2006-06-26 | $31.73 | $31.73 | 328,500 | — | — |
| 2006-06-23 | $30.56 | $30.56 | 190,100 | — | — |
| 2006-06-22 | $30.00 | $30.00 | 234,900 | — | — |
| 2006-06-21 | $30.57 | $30.57 | 151,200 | — | — |
| 2006-06-20 | $29.55 | $29.55 | 191,600 | — | — |
| 2006-06-19 | $29.42 | $29.42 | 223,500 | — | — |
| 2006-06-16 | $30.06 | $30.06 | 210,600 | — | — |
| 2006-06-15 | $30.09 | $30.09 | 585,300 | — | — |
| 2006-06-14 | $28.37 | $28.37 | 736,300 | — | — |
| 2006-06-13 | $27.29 | $27.29 | 685,700 | — | — |
| 2006-06-12 | $28.73 | $28.73 | 281,400 | — | — |
| 2006-06-09 | $30.20 | $30.20 | 312,300 | — | — |
| 2006-06-08 | $30.35 | $30.35 | 840,600 | — | — |
| 2006-06-07 | $32.23 | $32.23 | 161,200 | — | — |
| 2006-06-06 | $32.94 | $32.94 | 260,300 | — | — |
| 2006-06-05 | $32.65 | $32.65 | 209,200 | — | — |
| 2006-06-02 | $33.96 | $33.96 | 320,700 | — | — |
| 2006-06-01 | $34.93 | $34.93 | 309,300 | — | — |
| 2006-05-31 | $33.59 | $33.59 | 272,800 | — | — |
| 2006-05-30 | $33.13 | $33.13 | 233,400 | — | — |
| 2006-05-26 | $33.73 | $33.73 | 243,700 | — | — |
| 2006-05-25 | $33.95 | $33.95 | 947,600 | — | — |
| 2006-05-24 | $30.93 | $30.93 | 340,800 | — | — |
| 2006-05-23 | $30.24 | $30.24 | 205,100 | — | — |
| 2006-05-22 | $30.17 | $30.17 | 503,800 | — | — |
| 2006-05-19 | $30.78 | $30.78 | 768,700 | — | — |
| 2006-05-18 | $33.71 | $33.71 | 566,200 | — | — |
| 2006-05-17 | $33.30 | $33.30 | 460,000 | — | — |
| 2006-05-16 | $32.24 | $32.24 | 758,100 | — | — |
| 2006-05-15 | $34.53 | $34.53 | 356,300 | — | — |
| 2006-05-12 | $32.69 | $32.69 | 188,300 | — | — |
| 2006-05-11 | $33.19 | $33.19 | 247,400 | — | — |
| 2006-05-10 | $34.00 | $34.00 | 177,900 | — | — |
| 2006-05-09 | $32.41 | $32.41 | 487,600 | — | — |
| 2006-05-08 | $33.75 | $33.75 | 247,500 | — | — |
| 2006-05-05 | $34.82 | $34.82 | 138,400 | — | — |
| 2006-05-04 | $35.21 | $35.21 | 373,300 | — | — |
| 2006-05-03 | $32.88 | $32.88 | 349,000 | — | — |
| 2006-05-02 | $34.12 | $34.12 | 213,300 | — | — |
| 2006-05-01 | $33.21 | $33.21 | 235,200 | — | — |
| 2006-04-28 | $32.50 | $32.50 | 137,300 | — | — |
| 2006-04-27 | $32.31 | $32.31 | 280,100 | — | — |
| 2006-04-26 | $32.33 | $32.33 | 134,300 | — | — |
| 2006-04-25 | $32.46 | $32.46 | 154,400 | — | — |
| 2006-04-24 | $32.06 | $32.06 | 195,100 | — | — |
| 2006-04-21 | $31.43 | $31.43 | 101,700 | — | — |
| 2006-04-20 | $31.72 | $31.72 | 102,100 | — | — |
| 2006-04-19 | $31.50 | $31.50 | 142,000 | — | — |
| 2006-04-18 | $31.33 | $31.33 | 474,600 | — | — |
| 2006-04-17 | $30.08 | $30.08 | 176,200 | — | — |
| 2006-04-13 | $30.33 | $30.33 | 278,400 | — | — |
| 2006-04-12 | $29.51 | $29.51 | 237,200 | — | — |
| 2006-04-11 | $30.35 | $30.35 | 140,400 | — | — |
| 2006-04-10 | $30.97 | $30.97 | 207,400 | — | — |
| 2006-04-07 | $31.00 | $31.00 | 156,000 | — | — |
| 2006-04-06 | $30.55 | $30.55 | 571,800 | — | — |
| 2006-04-05 | $29.88 | $29.88 | 297,000 | — | — |
| 2006-04-04 | $28.50 | $28.50 | 301,600 | — | — |
| 2006-04-03 | $28.88 | $28.88 | 425,600 | — | — |
| 2006-03-31 | $30.55 | $30.55 | 213,600 | — | — |
| 2006-03-30 | $30.68 | $30.68 | 581,200 | — | — |
| 2006-03-29 | $30.58 | $30.58 | 237,400 | — | — |
| 2006-03-28 | $29.90 | $29.90 | 97,000 | — | — |
| 2006-03-27 | $29.74 | $29.74 | 100,200 | — | — |
| 2006-03-24 | $29.53 | $29.53 | 170,600 | — | — |
| 2006-03-23 | $29.62 | $29.62 | 64,400 | — | — |
| 2006-03-22 | $29.75 | $29.75 | 168,600 | — | — |
| 2006-03-21 | $29.05 | $29.05 | 469,800 | — | — |
| 2006-03-20 | $29.17 | $29.17 | 305,800 | — | — |
| 2006-03-17 | $28.11 | $28.11 | 336,400 | — | — |
| 2006-03-16 | $27.15 | $27.15 | 898,000 | — | — |
| 2006-03-15 | $27.00 | $27.00 | 395,200 | — | — |
| 2006-03-14 | $27.67 | $27.67 | 86,600 | — | — |
| 2006-03-13 | $27.98 | $27.98 | 65,800 | — | — |
| 2006-03-10 | $27.96 | $27.96 | 91,600 | — | — |
| 2006-03-09 | $27.31 | $27.31 | 96,800 | — | — |
| 2006-03-08 | $27.63 | $27.63 | 257,400 | — | — |
| 2006-03-07 | $26.17 | $26.17 | 113,800 | — | — |
| 2006-03-06 | $26.90 | $26.90 | 69,600 | — | — |
| 2006-03-03 | $27.03 | $27.03 | 201,000 | — | — |
| 2006-03-02 | $27.50 | $27.50 | 290,200 | — | — |
| 2006-03-01 | $26.30 | $26.30 | 363,400 | — | — |
| 2006-02-28 | $26.57 | $26.57 | 101,200 | — | — |
| 2006-02-27 | $26.58 | $26.58 | 291,000 | — | — |
| 2006-02-24 | $25.50 | $25.50 | 94,400 | — | — |
| 2006-02-23 | $25.75 | $25.75 | 214,000 | — | — |
| 2006-02-22 | $25.06 | $25.06 | 127,400 | — | — |
| 2006-02-21 | $24.32 | $24.32 | 92,400 | — | — |
| 2006-02-17 | $24.41 | $24.41 | 76,400 | — | — |
| 2006-02-16 | $24.71 | $24.71 | 214,600 | — | — |
| 2006-02-15 | $24.34 | $24.34 | 167,200 | — | — |
| 2006-02-14 | $24.59 | $24.59 | 256,800 | — | — |
| 2006-02-13 | $24.09 | $24.09 | 118,600 | — | — |
| 2006-02-10 | $24.46 | $24.46 | 72,800 | — | — |
| 2006-02-09 | $24.67 | $24.67 | 178,400 | — | — |
| 2006-02-08 | $24.16 | $24.16 | 254,400 | — | — |
| 2006-02-07 | $24.83 | $24.83 | 81,800 | — | — |
| 2006-02-06 | $25.03 | $25.03 | 113,800 | — | — |
| 2006-02-03 | $25.28 | $25.28 | 87,400 | — | — |
| 2006-02-02 | $25.46 | $25.46 | 609,000 | — | — |
| 2006-02-01 | $24.25 | $24.25 | 479,200 | — | — |
| 2006-01-31 | $24.17 | $24.17 | 288,600 | — | — |
| 2006-01-30 | $24.58 | $24.58 | 187,600 | — | — |
| 2006-01-27 | $24.74 | $24.74 | 204,400 | — | — |
| 2006-01-26 | $24.87 | $24.87 | 145,600 | — | — |
| 2006-01-25 | $24.97 | $24.97 | 506,600 | — | — |
| 2006-01-24 | $25.48 | $25.48 | 524,600 | — | — |
| 2006-01-23 | $25.40 | $25.40 | 719,400 | — | — |
| 2006-01-20 | $25.40 | $25.40 | 333,200 | — | — |
| 2006-01-19 | $25.38 | $25.38 | 601,800 | — | — |
| 2006-01-18 | $24.90 | $24.90 | 169,800 | — | — |
| 2006-01-17 | $24.99 | $24.99 | 251,000 | — | — |
| 2006-01-13 | $24.84 | $24.84 | 280,400 | — | — |
| 2006-01-12 | $24.65 | $24.65 | 231,000 | — | — |
| 2006-01-11 | $24.14 | $24.14 | 178,800 | — | — |
| 2006-01-10 | $23.41 | $23.41 | 299,200 | — | — |
| 2006-01-09 | $23.83 | $23.83 | 391,800 | — | — |
| 2006-01-06 | $23.43 | $23.43 | 479,200 | — | — |
| 2006-01-05 | $22.43 | $22.43 | 610,000 | — | — |
| 2006-01-04 | $21.30 | $21.30 | 401,000 | — | — |
| 2006-01-03 | $21.33 | $21.33 | 310,200 | — | — |