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
- 1980-03-17 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 | $29.19 | $45.07 | 460,100 | — | — |
| 2006-12-28 | $29.71 | $45.88 | 263,400 | — | — |
| 2006-12-27 | $29.23 | $45.14 | 276,500 | — | — |
| 2006-12-26 | $28.82 | $44.50 | 288,500 | — | — |
| 2006-12-22 | $28.40 | $43.85 | 302,400 | — | — |
| 2006-12-21 | $28.42 | $43.88 | 1,343,000 | — | — |
| 2006-12-20 | $27.25 | $42.08 | 2,594,300 | — | — |
| 2006-12-19 | $26.90 | $41.54 | 628,400 | — | — |
| 2006-12-18 | $26.78 | $41.35 | 759,600 | — | — |
| 2006-12-15 | $28.45 | $43.93 | 464,500 | — | — |
| 2006-12-14 | $28.14 | $43.45 | 315,900 | — | — |
| 2006-12-13 | $27.90 | $43.08 | 652,300 | — | — |
| 2006-12-12 | $27.95 | $43.16 | 374,000 | — | — |
| 2006-12-11 | $28.03 | $43.28 | 164,400 | — | — |
| 2006-12-08 | $27.97 | $43.19 | 257,700 | — | — |
| 2006-12-07 | $28.02 | $43.27 | 349,100 | — | — |
| 2006-12-06 | $28.02 | $43.27 | 498,800 | — | — |
| 2006-12-05 | $27.34 | $42.22 | 259,400 | — | — |
| 2006-12-04 | $27.00 | $41.69 | 283,500 | — | — |
| 2006-12-01 | $26.32 | $40.64 | 298,200 | — | — |
| 2006-11-30 | $26.59 | $41.06 | 368,300 | — | — |
| 2006-11-29 | $27.13 | $41.89 | 449,800 | — | — |
| 2006-11-28 | $26.47 | $40.87 | 246,500 | — | — |
| 2006-11-27 | $26.07 | $40.26 | 197,800 | — | — |
| 2006-11-24 | $27.12 | $41.88 | 74,200 | — | — |
| 2006-11-22 | $27.55 | $42.54 | 117,700 | — | — |
| 2006-11-21 | $27.50 | $42.46 | 231,100 | — | — |
| 2006-11-20 | $27.40 | $42.31 | 136,200 | — | — |
| 2006-11-17 | $27.40 | $42.31 | 661,700 | — | — |
| 2006-11-16 | $27.69 | $42.76 | 396,400 | — | — |
| 2006-11-15 | $27.35 | $42.23 | 821,600 | — | — |
| 2006-11-14 | $25.87 | $39.95 | 224,100 | — | — |
| 2006-11-13 | $25.55 | $39.45 | 153,200 | — | — |
| 2006-11-10 | $25.45 | $39.30 | 215,000 | — | — |
| 2006-11-09 | $25.16 | $38.85 | 171,900 | — | — |
| 2006-11-08 | $25.36 | $39.16 | 455,200 | — | — |
| 2006-11-07 | $25.38 | $39.19 | 203,100 | — | — |
| 2006-11-06 | $25.31 | $39.08 | 201,100 | — | — |
| 2006-11-03 | $24.81 | $38.31 | 221,900 | — | — |
| 2006-11-02 | $24.72 | $38.17 | 444,400 | — | — |
| 2006-11-01 | $25.49 | $39.36 | 420,600 | — | — |
| 2006-10-31 | $26.04 | $40.21 | 442,500 | — | — |
| 2006-10-30 | $25.62 | $39.56 | 168,500 | — | — |
| 2006-10-27 | $25.33 | $39.11 | 212,800 | — | — |
| 2006-10-26 | $25.59 | $39.51 | 389,500 | — | — |
| 2006-10-25 | $25.50 | $39.38 | 302,100 | — | — |
| 2006-10-24 | $25.57 | $39.48 | 275,800 | — | — |
| 2006-10-23 | $25.55 | $39.45 | 293,600 | — | — |
| 2006-10-20 | $25.07 | $38.71 | 192,400 | — | — |
| 2006-10-19 | $25.33 | $39.11 | 183,800 | — | — |
| 2006-10-18 | $25.60 | $39.53 | 354,000 | — | — |
| 2006-10-17 | $25.83 | $39.89 | 362,100 | — | — |
| 2006-10-16 | $26.37 | $40.72 | 366,700 | — | — |
| 2006-10-13 | $26.13 | $40.35 | 567,300 | — | — |
| 2006-10-12 | $25.57 | $39.48 | 324,600 | — | — |
| 2006-10-11 | $24.97 | $38.56 | 433,900 | — | — |
| 2006-10-10 | $25.13 | $38.80 | 769,200 | — | — |
| 2006-10-09 | $24.37 | $37.63 | 488,400 | — | — |
| 2006-10-06 | $24.00 | $37.06 | 351,200 | — | — |
| 2006-10-05 | $24.23 | $37.41 | 258,000 | — | — |
| 2006-10-04 | $24.21 | $37.38 | 514,400 | — | — |
| 2006-10-03 | $23.51 | $36.30 | 301,400 | — | — |
| 2006-10-02 | $23.30 | $35.98 | 341,600 | — | — |
| 2006-09-29 | $23.84 | $36.81 | 371,700 | — | — |
| 2006-09-28 | $24.10 | $37.21 | 376,700 | — | — |
| 2006-09-27 | $24.27 | $37.48 | 495,500 | — | — |
| 2006-09-26 | $24.93 | $38.50 | 560,900 | — | — |
| 2006-09-25 | $24.96 | $38.54 | 622,800 | — | — |
| 2006-09-22 | $25.10 | $38.76 | 405,800 | — | — |
| 2006-09-21 | $24.96 | $38.54 | 347,500 | — | — |
| 2006-09-20 | $24.97 | $38.56 | 1,547,600 | — | — |
| 2006-09-19 | $23.22 | $35.85 | 419,900 | — | — |
| 2006-09-18 | $23.27 | $35.93 | 299,300 | — | — |
| 2006-09-15 | $23.56 | $36.38 | 340,500 | — | — |
| 2006-09-14 | $23.12 | $35.70 | 344,300 | — | — |
| 2006-09-13 | $23.28 | $35.95 | 297,600 | — | — |
| 2006-09-12 | $22.99 | $35.50 | 224,300 | — | — |
| 2006-09-11 | $22.40 | $34.59 | 467,900 | — | — |
| 2006-09-08 | $22.24 | $34.34 | 260,300 | — | — |
| 2006-09-07 | $22.40 | $34.59 | 239,800 | — | — |
| 2006-09-06 | $22.36 | $34.53 | 220,300 | — | — |
| 2006-09-05 | $23.00 | $35.52 | 232,200 | — | — |
| 2006-09-01 | $22.45 | $34.67 | 150,100 | — | — |
| 2006-08-31 | $22.31 | $34.45 | 239,500 | — | — |
| 2006-08-30 | $21.93 | $33.86 | 279,500 | — | — |
| 2006-08-29 | $21.63 | $33.40 | 275,300 | — | — |
| 2006-08-28 | $20.99 | $32.41 | 376,500 | — | — |
| 2006-08-25 | $20.62 | $31.84 | 185,100 | — | — |
| 2006-08-24 | $20.96 | $32.37 | 195,800 | — | — |
| 2006-08-23 | $21.05 | $32.50 | 503,700 | — | — |
| 2006-08-22 | $21.37 | $33.00 | 166,600 | — | — |
| 2006-08-21 | $21.30 | $32.89 | 171,700 | — | — |
| 2006-08-18 | $21.60 | $33.35 | 182,700 | — | — |
| 2006-08-17 | $21.88 | $33.79 | 190,900 | — | — |
| 2006-08-16 | $22.00 | $33.97 | 299,000 | — | — |
| 2006-08-15 | $21.58 | $33.32 | 258,800 | — | — |
| 2006-08-14 | $20.92 | $32.30 | 194,200 | — | — |
| 2006-08-11 | $21.07 | $32.54 | 354,400 | — | — |
| 2006-08-10 | $21.95 | $33.89 | 1,187,100 | — | — |
| 2006-08-09 | $21.73 | $33.55 | 317,200 | — | — |
| 2006-08-08 | $22.50 | $34.74 | 245,700 | — | — |
| 2006-08-07 | $23.26 | $35.92 | 347,700 | — | — |
| 2006-08-04 | $23.61 | $36.46 | 440,400 | — | — |
| 2006-08-03 | $23.68 | $36.57 | 345,900 | — | — |
| 2006-08-02 | $23.75 | $36.67 | 589,500 | — | — |
| 2006-08-01 | $22.96 | $35.45 | 528,300 | — | — |
| 2006-07-31 | $23.68 | $36.57 | 526,500 | — | — |
| 2006-07-28 | $24.12 | $37.24 | 238,400 | — | — |
| 2006-07-27 | $23.60 | $36.44 | 182,100 | — | — |
| 2006-07-26 | $24.01 | $37.07 | 434,800 | — | — |
| 2006-07-25 | $24.49 | $37.82 | 475,000 | — | — |
| 2006-07-24 | $23.62 | $36.47 | 334,700 | — | — |
| 2006-07-21 | $22.90 | $35.36 | 524,200 | — | — |
| 2006-07-20 | $23.16 | $35.76 | 580,900 | — | — |
| 2006-07-19 | $23.86 | $36.84 | 613,200 | — | — |
| 2006-07-18 | $22.67 | $35.01 | 448,000 | — | — |
| 2006-07-17 | $22.44 | $34.65 | 712,100 | — | — |
| 2006-07-14 | $22.70 | $35.05 | 1,041,700 | — | — |
| 2006-07-13 | $23.93 | $36.95 | 1,224,800 | — | — |
| 2006-07-12 | $25.17 | $38.87 | 3,968,500 | — | — |
| 2006-07-11 | $23.55 | $36.36 | 983,800 | — | — |
| 2006-07-10 | $22.68 | $35.02 | 1,490,900 | — | — |
| 2006-07-07 | $21.78 | $33.63 | 595,200 | — | — |
| 2006-07-06 | $22.23 | $34.33 | 663,600 | — | — |
| 2006-07-05 | $21.95 | $33.89 | 665,000 | — | — |
| 2006-07-03 | $22.32 | $34.47 | 309,600 | — | — |
| 2006-06-30 | $22.23 | $34.33 | 897,100 | — | — |
| 2006-06-29 | $22.02 | $34.00 | 584,400 | — | — |
| 2006-06-28 | $20.89 | $32.26 | 473,900 | — | — |
| 2006-06-27 | $20.49 | $31.64 | 324,200 | — | — |
| 2006-06-26 | $20.52 | $31.69 | 240,900 | — | — |
| 2006-06-23 | $20.56 | $31.75 | 322,900 | — | — |
| 2006-06-22 | $20.70 | $31.96 | 777,200 | — | — |
| 2006-06-21 | $21.03 | $32.47 | 415,800 | — | — |
| 2006-06-20 | $20.05 | $30.96 | 726,600 | — | — |
| 2006-06-19 | $20.30 | $31.35 | 601,000 | — | — |
| 2006-06-16 | $21.38 | $33.01 | 879,900 | — | — |
| 2006-06-15 | $21.24 | $32.80 | 616,200 | — | — |
| 2006-06-14 | $20.18 | $31.16 | 607,300 | — | — |
| 2006-06-13 | $19.50 | $30.11 | 687,800 | — | — |
| 2006-06-12 | $20.64 | $31.87 | 376,500 | — | — |
| 2006-06-09 | $21.60 | $33.35 | 378,100 | — | — |
| 2006-06-08 | $21.80 | $33.66 | 962,400 | — | — |
| 2006-06-07 | $22.33 | $34.48 | 315,000 | — | — |
| 2006-06-06 | $22.44 | $34.65 | 656,200 | — | — |
| 2006-06-05 | $23.05 | $35.59 | 485,200 | — | — |
| 2006-06-02 | $23.80 | $36.75 | 454,800 | — | — |
| 2006-06-01 | $23.97 | $37.01 | 393,200 | — | — |
| 2006-05-31 | $24.08 | $37.18 | 352,800 | — | — |
| 2006-05-30 | $24.48 | $37.80 | 358,700 | — | — |
| 2006-05-26 | $24.91 | $38.46 | 175,200 | — | — |
| 2006-05-25 | $24.70 | $38.14 | 417,500 | — | — |
| 2006-05-24 | $24.57 | $37.94 | 783,000 | — | — |
| 2006-05-23 | $24.60 | $37.99 | 677,400 | — | — |
| 2006-05-22 | $24.44 | $37.74 | 601,400 | — | — |
| 2006-05-19 | $24.87 | $38.40 | 579,400 | — | — |
| 2006-05-18 | $24.05 | $37.14 | 301,500 | — | — |
| 2006-05-17 | $24.30 | $37.52 | 484,100 | — | — |
| 2006-05-16 | $24.78 | $38.26 | 576,600 | — | — |
| 2006-05-15 | $24.82 | $38.33 | 749,600 | — | — |
| 2006-05-12 | $25.07 | $38.71 | 728,000 | — | — |
| 2006-05-11 | $25.83 | $39.89 | 286,600 | — | — |
| 2006-05-10 | $26.62 | $41.11 | 386,300 | — | — |
| 2006-05-09 | $26.51 | $40.94 | 316,100 | — | — |
| 2006-05-08 | $26.95 | $41.61 | 279,200 | — | — |
| 2006-05-05 | $27.06 | $41.78 | 416,900 | — | — |
| 2006-05-04 | $26.59 | $41.06 | 444,700 | — | — |
| 2006-05-03 | $26.60 | $41.07 | 626,100 | — | — |
| 2006-05-02 | $27.47 | $42.42 | 523,400 | — | — |
| 2006-05-01 | $28.15 | $43.47 | 733,500 | — | — |
| 2006-04-28 | $26.68 | $41.20 | 256,100 | — | — |
| 2006-04-27 | $26.70 | $41.23 | 525,400 | — | — |
| 2006-04-26 | $26.97 | $41.65 | 423,100 | — | — |
| 2006-04-25 | $27.95 | $43.16 | 390,000 | — | — |
| 2006-04-24 | $29.00 | $44.78 | 423,800 | — | — |
| 2006-04-21 | $28.19 | $43.53 | 196,500 | — | — |
| 2006-04-20 | $28.63 | $44.21 | 232,200 | — | — |
| 2006-04-19 | $28.69 | $44.30 | 294,500 | — | — |
| 2006-04-18 | $27.97 | $43.19 | 343,100 | — | — |
| 2006-04-17 | $27.42 | $42.34 | 135,100 | — | — |
| 2006-04-13 | $27.46 | $42.40 | 134,300 | — | — |
| 2006-04-12 | $27.58 | $42.59 | 155,800 | — | — |
| 2006-04-11 | $27.15 | $41.92 | 198,300 | — | — |
| 2006-04-10 | $27.50 | $42.46 | 161,900 | — | — |
| 2006-04-07 | $27.80 | $42.93 | 253,500 | — | — |
| 2006-04-06 | $28.44 | $43.92 | 181,300 | — | — |
| 2006-04-05 | $28.37 | $43.81 | 171,500 | — | — |
| 2006-04-04 | $28.25 | $43.62 | 352,200 | — | — |
| 2006-04-03 | $28.05 | $43.31 | 905,600 | — | — |
| 2006-03-31 | $28.48 | $43.98 | 555,500 | — | — |
| 2006-03-30 | $27.80 | $42.93 | 260,800 | — | — |
| 2006-03-29 | $27.40 | $42.31 | 308,400 | — | — |
| 2006-03-28 | $27.21 | $42.02 | 274,800 | — | — |
| 2006-03-27 | $27.85 | $43.00 | 438,900 | — | — |
| 2006-03-24 | $27.66 | $42.71 | 362,900 | — | — |
| 2006-03-23 | $27.28 | $42.12 | 439,400 | — | — |
| 2006-03-22 | $27.88 | $43.05 | 882,900 | — | — |
| 2006-03-21 | $27.95 | $43.16 | 511,400 | — | — |
| 2006-03-20 | $27.42 | $42.34 | 587,700 | — | — |
| 2006-03-17 | $27.00 | $41.69 | 531,600 | — | — |
| 2006-03-16 | $27.28 | $42.12 | 637,900 | — | — |
| 2006-03-15 | $27.37 | $42.26 | 461,900 | — | — |
| 2006-03-14 | $26.14 | $40.36 | 313,600 | — | — |
| 2006-03-13 | $26.15 | $40.38 | 366,900 | — | — |
| 2006-03-10 | $25.88 | $39.96 | 347,700 | — | — |
| 2006-03-09 | $25.00 | $38.60 | 326,100 | — | — |
| 2006-03-08 | $25.06 | $38.70 | 550,300 | — | — |
| 2006-03-07 | $25.19 | $38.90 | 432,900 | — | — |
| 2006-03-06 | $25.84 | $39.90 | 277,200 | — | — |
| 2006-03-03 | $26.55 | $41.00 | 308,800 | — | — |
| 2006-03-02 | $26.81 | $41.40 | 279,700 | — | — |
| 2006-03-01 | $26.19 | $40.44 | 377,100 | — | — |
| 2006-02-28 | $25.31 | $39.08 | 462,900 | — | — |
| 2006-02-27 | $25.73 | $39.73 | 293,900 | — | — |
| 2006-02-24 | $26.11 | $40.32 | 293,800 | — | — |
| 2006-02-23 | $25.52 | $39.41 | 310,500 | — | — |
| 2006-02-22 | $26.13 | $40.35 | 525,100 | — | — |
| 2006-02-21 | $26.09 | $40.29 | 495,000 | — | — |
| 2006-02-17 | $26.08 | $40.27 | 445,000 | — | — |
| 2006-02-16 | $26.25 | $40.53 | 512,300 | — | — |
| 2006-02-15 | $26.42 | $40.80 | 357,400 | — | — |
| 2006-02-14 | $26.03 | $40.19 | 822,200 | — | — |
| 2006-02-13 | $25.44 | $39.28 | 682,700 | — | — |
| 2006-02-10 | $24.99 | $38.59 | 310,700 | — | — |
| 2006-02-09 | $25.27 | $39.02 | 433,200 | — | — |
| 2006-02-08 | $25.08 | $38.73 | 627,600 | — | — |
| 2006-02-07 | $24.11 | $37.23 | 573,500 | — | — |
| 2006-02-06 | $24.44 | $37.74 | 600,000 | — | — |
| 2006-02-03 | $23.77 | $36.70 | 417,600 | — | — |
| 2006-02-02 | $23.40 | $36.13 | 597,000 | — | — |
| 2006-02-01 | $23.98 | $37.03 | 411,900 | — | — |
| 2006-01-31 | $23.83 | $36.80 | 431,000 | — | — |
| 2006-01-30 | $23.99 | $37.04 | 709,100 | — | — |
| 2006-01-27 | $23.95 | $36.98 | 1,672,300 | — | — |
| 2006-01-26 | $24.22 | $37.40 | 1,768,000 | — | — |
| 2006-01-25 | $25.86 | $39.93 | 379,200 | — | — |
| 2006-01-24 | $25.93 | $40.04 | 495,800 | — | — |
| 2006-01-23 | $25.10 | $38.76 | 397,600 | — | — |
| 2006-01-20 | $25.02 | $38.63 | 353,500 | — | — |
| 2006-01-19 | $25.04 | $38.67 | 1,018,100 | — | — |
| 2006-01-18 | $25.00 | $38.60 | 481,100 | — | — |
| 2006-01-17 | $24.89 | $38.43 | 442,700 | — | — |
| 2006-01-13 | $25.28 | $39.04 | 274,600 | — | — |
| 2006-01-12 | $25.52 | $39.41 | 391,000 | — | — |
| 2006-01-11 | $26.12 | $40.33 | 545,600 | — | — |
| 2006-01-10 | $26.33 | $40.66 | 816,100 | — | — |
| 2006-01-09 | $25.90 | $39.99 | 501,400 | — | — |
| 2006-01-06 | $25.53 | $39.42 | 475,800 | — | — |
| 2006-01-05 | $25.34 | $39.13 | 662,700 | — | — |
| 2006-01-04 | $24.62 | $38.02 | 881,200 | — | — |
| 2006-01-03 | $24.30 | $37.52 | 889,500 | — | — |