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 | $26.31 | $42.32 | 195,900 | — | — |
| 2006-12-28 | $26.93 | $43.32 | 163,500 | — | — |
| 2006-12-27 | $27.27 | $43.87 | 211,900 | — | — |
| 2006-12-26 | $26.80 | $43.11 | 182,800 | — | — |
| 2006-12-22 | $26.49 | $42.61 | 146,200 | — | — |
| 2006-12-21 | $26.95 | $43.35 | 307,900 | — | — |
| 2006-12-20 | $26.84 | $43.17 | 298,300 | — | — |
| 2006-12-19 | $26.58 | $42.76 | 211,500 | — | — |
| 2006-12-18 | $26.85 | $43.19 | 366,900 | — | — |
| 2006-12-15 | $27.03 | $43.48 | 600,800 | — | — |
| 2006-12-14 | $27.54 | $44.30 | 322,500 | — | — |
| 2006-12-13 | $27.74 | $44.62 | 155,900 | — | — |
| 2006-12-12 | $27.67 | $44.51 | 304,500 | — | — |
| 2006-12-11 | $28.23 | $45.41 | 168,600 | — | — |
| 2006-12-08 | $28.41 | $45.70 | 129,900 | — | — |
| 2006-12-07 | $28.64 | $46.07 | 108,400 | — | — |
| 2006-12-06 | $28.92 | $46.52 | 154,000 | — | — |
| 2006-12-05 | $29.10 | $46.81 | 244,700 | — | — |
| 2006-12-04 | $28.66 | $46.10 | 167,200 | — | — |
| 2006-12-01 | $27.96 | $44.98 | 324,400 | — | — |
| 2006-11-30 | $28.46 | $45.78 | 245,200 | — | — |
| 2006-11-29 | $28.72 | $46.20 | 154,600 | — | — |
| 2006-11-28 | $28.13 | $45.25 | 215,300 | — | — |
| 2006-11-27 | $28.14 | $45.27 | 270,400 | — | — |
| 2006-11-24 | $29.51 | $47.47 | 64,400 | — | — |
| 2006-11-22 | $29.70 | $47.78 | 140,900 | — | — |
| 2006-11-21 | $29.35 | $47.21 | 165,300 | — | — |
| 2006-11-20 | $29.09 | $46.79 | 144,200 | — | — |
| 2006-11-17 | $29.20 | $46.97 | 174,200 | — | — |
| 2006-11-16 | $29.36 | $47.23 | 209,300 | — | — |
| 2006-11-15 | $29.65 | $47.69 | 382,500 | — | — |
| 2006-11-14 | $28.50 | $45.85 | 371,100 | — | — |
| 2006-11-13 | $28.03 | $45.09 | 429,700 | — | — |
| 2006-11-10 | $28.12 | $45.04 | 211,500 | — | — |
| 2006-11-09 | $28.04 | $44.91 | 299,200 | — | — |
| 2006-11-08 | $28.74 | $46.03 | 190,200 | — | — |
| 2006-11-07 | $28.30 | $45.33 | 244,000 | — | — |
| 2006-11-06 | $28.59 | $45.79 | 294,400 | — | — |
| 2006-11-03 | $27.80 | $44.53 | 234,100 | — | — |
| 2006-11-02 | $27.55 | $44.13 | 284,800 | — | — |
| 2006-11-01 | $27.84 | $44.59 | 305,400 | — | — |
| 2006-10-31 | $28.74 | $46.03 | 403,600 | — | — |
| 2006-10-30 | $29.02 | $46.48 | 224,800 | — | — |
| 2006-10-27 | $28.80 | $46.13 | 368,900 | — | — |
| 2006-10-26 | $29.99 | $48.04 | 388,800 | — | — |
| 2006-10-25 | $29.06 | $46.55 | 619,900 | — | — |
| 2006-10-24 | $28.51 | $45.67 | 1,170,500 | — | — |
| 2006-10-23 | $25.58 | $40.97 | 223,800 | — | — |
| 2006-10-20 | $25.54 | $40.91 | 322,700 | — | — |
| 2006-10-19 | $26.16 | $41.90 | 146,700 | — | — |
| 2006-10-18 | $26.02 | $41.68 | 169,600 | — | — |
| 2006-10-17 | $26.17 | $41.92 | 210,900 | — | — |
| 2006-10-16 | $26.17 | $41.92 | 222,200 | — | — |
| 2006-10-13 | $25.85 | $41.40 | 220,600 | — | — |
| 2006-10-12 | $26.10 | $41.81 | 148,600 | — | — |
| 2006-10-11 | $25.15 | $40.28 | 190,200 | — | — |
| 2006-10-10 | $25.53 | $40.89 | 157,100 | — | — |
| 2006-10-09 | $25.22 | $40.40 | 82,800 | — | — |
| 2006-10-06 | $25.04 | $40.11 | 118,000 | — | — |
| 2006-10-05 | $25.27 | $40.48 | 234,200 | — | — |
| 2006-10-04 | $24.80 | $39.72 | 202,200 | — | — |
| 2006-10-03 | $24.11 | $38.62 | 529,500 | — | — |
| 2006-10-02 | $24.04 | $38.51 | 292,200 | — | — |
| 2006-09-29 | $24.40 | $39.08 | 421,600 | — | — |
| 2006-09-28 | $25.05 | $40.12 | 434,500 | — | — |
| 2006-09-27 | $25.01 | $40.06 | 269,000 | — | — |
| 2006-09-26 | $24.60 | $39.40 | 332,800 | — | — |
| 2006-09-25 | $24.50 | $39.24 | 280,500 | — | — |
| 2006-09-22 | $23.87 | $38.23 | 265,900 | — | — |
| 2006-09-21 | $24.01 | $38.46 | 558,200 | — | — |
| 2006-09-20 | $25.03 | $40.09 | 314,700 | — | — |
| 2006-09-19 | $24.29 | $38.91 | 352,400 | — | — |
| 2006-09-18 | $24.40 | $39.08 | 301,100 | — | — |
| 2006-09-15 | $24.47 | $39.19 | 414,800 | — | — |
| 2006-09-14 | $24.03 | $38.49 | 432,100 | — | — |
| 2006-09-13 | $24.20 | $38.76 | 423,900 | — | — |
| 2006-09-12 | $23.10 | $37.00 | 317,100 | — | — |
| 2006-09-11 | $22.08 | $35.37 | 222,700 | — | — |
| 2006-09-08 | $22.03 | $35.29 | 196,200 | — | — |
| 2006-09-07 | $21.92 | $35.11 | 313,500 | — | — |
| 2006-09-06 | $22.14 | $35.46 | 201,200 | — | — |
| 2006-09-05 | $23.04 | $36.90 | 195,300 | — | — |
| 2006-09-01 | $22.83 | $36.57 | 127,900 | — | — |
| 2006-08-31 | $22.61 | $36.22 | 305,900 | — | — |
| 2006-08-30 | $22.85 | $36.60 | 304,900 | — | — |
| 2006-08-29 | $22.35 | $35.80 | 420,400 | — | — |
| 2006-08-28 | $22.06 | $35.33 | 245,600 | — | — |
| 2006-08-25 | $21.65 | $34.68 | 270,100 | — | — |
| 2006-08-24 | $21.68 | $34.73 | 279,800 | — | — |
| 2006-08-23 | $22.20 | $35.56 | 358,000 | — | — |
| 2006-08-22 | $22.07 | $35.35 | 275,300 | — | — |
| 2006-08-21 | $22.36 | $35.81 | 110,900 | — | — |
| 2006-08-18 | $22.77 | $36.47 | 193,800 | — | — |
| 2006-08-17 | $22.78 | $36.49 | 296,700 | — | — |
| 2006-08-16 | $22.79 | $36.50 | 214,800 | — | — |
| 2006-08-15 | $22.56 | $36.14 | 211,800 | — | — |
| 2006-08-14 | $21.86 | $35.01 | 292,800 | — | — |
| 2006-08-11 | $21.30 | $34.12 | 172,700 | — | — |
| 2006-08-10 | $21.56 | $34.34 | 422,100 | — | — |
| 2006-08-09 | $21.66 | $34.50 | 446,200 | — | — |
| 2006-08-08 | $21.42 | $34.12 | 410,500 | — | — |
| 2006-08-07 | $22.80 | $36.32 | 147,900 | — | — |
| 2006-08-04 | $23.11 | $36.81 | 218,100 | — | — |
| 2006-08-03 | $23.03 | $36.68 | 471,800 | — | — |
| 2006-08-02 | $23.13 | $36.84 | 274,400 | — | — |
| 2006-08-01 | $23.11 | $36.81 | 278,600 | — | — |
| 2006-07-31 | $23.32 | $37.14 | 226,500 | — | — |
| 2006-07-28 | $23.47 | $37.38 | 229,000 | — | — |
| 2006-07-27 | $22.30 | $35.52 | 481,800 | — | — |
| 2006-07-26 | $23.03 | $36.68 | 365,000 | — | — |
| 2006-07-25 | $23.17 | $36.91 | 502,800 | — | — |
| 2006-07-24 | $22.96 | $36.57 | 432,500 | — | — |
| 2006-07-21 | $22.14 | $35.26 | 451,900 | — | — |
| 2006-07-20 | $22.49 | $35.82 | 758,200 | — | — |
| 2006-07-19 | $23.14 | $36.86 | 616,800 | — | — |
| 2006-07-18 | $21.54 | $34.31 | 427,900 | — | — |
| 2006-07-17 | $20.91 | $33.31 | 267,200 | — | — |
| 2006-07-14 | $21.55 | $34.33 | 373,400 | — | — |
| 2006-07-13 | $22.00 | $35.04 | 334,700 | — | — |
| 2006-07-12 | $23.00 | $36.63 | 420,800 | — | — |
| 2006-07-11 | $23.67 | $37.70 | 444,400 | — | — |
| 2006-07-10 | $23.43 | $37.32 | 249,600 | — | — |
| 2006-07-07 | $23.44 | $37.34 | 209,800 | — | — |
| 2006-07-06 | $24.02 | $38.26 | 231,100 | — | — |
| 2006-07-05 | $23.62 | $37.62 | 385,900 | — | — |
| 2006-07-03 | $24.52 | $39.06 | 112,400 | — | — |
| 2006-06-30 | $24.31 | $38.72 | 617,300 | — | — |
| 2006-06-29 | $24.30 | $38.71 | 708,400 | — | — |
| 2006-06-28 | $22.70 | $36.16 | 540,100 | — | — |
| 2006-06-27 | $22.77 | $36.27 | 375,000 | — | — |
| 2006-06-26 | $23.29 | $37.10 | 470,500 | — | — |
| 2006-06-23 | $23.10 | $36.79 | 412,800 | — | — |
| 2006-06-22 | $23.28 | $37.08 | 457,500 | — | — |
| 2006-06-21 | $23.18 | $36.92 | 563,300 | — | — |
| 2006-06-20 | $22.47 | $35.79 | 442,400 | — | — |
| 2006-06-19 | $23.01 | $36.65 | 478,500 | — | — |
| 2006-06-16 | $24.05 | $38.31 | 968,900 | — | — |
| 2006-06-15 | $24.53 | $39.07 | 383,100 | — | — |
| 2006-06-14 | $22.95 | $36.55 | 414,900 | — | — |
| 2006-06-13 | $22.33 | $35.57 | 505,200 | — | — |
| 2006-06-12 | $22.42 | $35.71 | 599,400 | — | — |
| 2006-06-09 | $23.12 | $36.83 | 506,100 | — | — |
| 2006-06-08 | $23.88 | $38.04 | 530,550 | — | — |
| 2006-06-07 | $24.40 | $38.86 | 392,250 | — | — |
| 2006-06-06 | $24.57 | $39.13 | 409,950 | — | — |
| 2006-06-05 | $24.74 | $39.41 | 394,200 | — | — |
| 2006-06-02 | $26.22 | $41.76 | 332,250 | — | — |
| 2006-06-01 | $26.18 | $41.70 | 371,700 | — | — |
| 2006-05-31 | $25.70 | $40.94 | 637,200 | — | — |
| 2006-05-30 | $25.09 | $39.96 | 442,200 | — | — |
| 2006-05-26 | $25.95 | $41.33 | 241,350 | — | — |
| 2006-05-25 | $25.67 | $40.88 | 644,400 | — | — |
| 2006-05-24 | $25.36 | $40.39 | 765,900 | — | — |
| 2006-05-23 | $25.15 | $40.05 | 735,450 | — | — |
| 2006-05-22 | $24.70 | $39.34 | 365,550 | — | — |
| 2006-05-19 | $24.93 | $39.70 | 508,050 | — | — |
| 2006-05-18 | $24.89 | $39.64 | 398,100 | — | — |
| 2006-05-17 | $25.77 | $41.05 | 472,200 | — | — |
| 2006-05-16 | $26.95 | $42.92 | 450,900 | — | — |
| 2006-05-15 | $26.90 | $42.85 | 738,750 | — | — |
| 2006-05-12 | $27.58 | $43.93 | 614,700 | — | — |
| 2006-05-11 | $28.97 | $46.14 | 286,200 | — | — |
| 2006-05-10 | $30.13 | $47.81 | 217,350 | — | — |
| 2006-05-09 | $30.63 | $48.60 | 310,350 | — | — |
| 2006-05-08 | $30.04 | $47.66 | 217,500 | — | — |
| 2006-05-05 | $30.01 | $47.62 | 268,050 | — | — |
| 2006-05-04 | $29.91 | $47.46 | 414,150 | — | — |
| 2006-05-03 | $28.65 | $45.46 | 240,600 | — | — |
| 2006-05-02 | $29.05 | $46.08 | 378,150 | — | — |
| 2006-05-01 | $27.48 | $43.60 | 482,100 | — | — |
| 2006-04-28 | $27.70 | $43.95 | 253,950 | — | — |
| 2006-04-27 | $28.15 | $44.66 | 403,800 | — | — |
| 2006-04-26 | $28.67 | $45.48 | 536,100 | — | — |
| 2006-04-25 | $30.22 | $47.94 | 697,500 | — | — |
| 2006-04-24 | $29.50 | $46.80 | 277,200 | — | — |
| 2006-04-21 | $30.46 | $48.32 | 230,100 | — | — |
| 2006-04-20 | $30.11 | $47.76 | 216,450 | — | — |
| 2006-04-19 | $30.99 | $49.17 | 264,150 | — | — |
| 2006-04-18 | $30.15 | $47.83 | 301,650 | — | — |
| 2006-04-17 | $28.05 | $44.50 | 156,450 | — | — |
| 2006-04-13 | $28.17 | $44.70 | 145,800 | — | — |
| 2006-04-12 | $27.99 | $44.40 | 112,050 | — | — |
| 2006-04-11 | $27.67 | $43.89 | 221,400 | — | — |
| 2006-04-10 | $28.17 | $44.69 | 304,350 | — | — |
| 2006-04-07 | $28.84 | $45.75 | 242,850 | — | — |
| 2006-04-06 | $29.12 | $46.20 | 277,200 | — | — |
| 2006-04-05 | $30.07 | $47.70 | 197,700 | — | — |
| 2006-04-04 | $29.75 | $47.20 | 313,200 | — | — |
| 2006-04-03 | $29.76 | $47.21 | 270,000 | — | — |
| 2006-03-31 | $29.73 | $47.17 | 338,100 | — | — |
| 2006-03-30 | $30.92 | $49.05 | 306,150 | — | — |
| 2006-03-29 | $30.44 | $48.29 | 203,850 | — | — |
| 2006-03-28 | $29.31 | $46.49 | 153,300 | — | — |
| 2006-03-27 | $29.83 | $47.33 | 121,800 | — | — |
| 2006-03-24 | $29.86 | $47.37 | 127,950 | — | — |
| 2006-03-23 | $29.83 | $47.33 | 158,700 | — | — |
| 2006-03-22 | $29.76 | $47.21 | 206,850 | — | — |
| 2006-03-21 | $28.83 | $45.74 | 276,750 | — | — |
| 2006-03-20 | $29.55 | $46.88 | 286,500 | — | — |
| 2006-03-17 | $29.35 | $46.56 | 630,150 | — | — |
| 2006-03-16 | $28.48 | $45.18 | 182,850 | — | — |
| 2006-03-15 | $28.23 | $44.79 | 223,950 | — | — |
| 2006-03-14 | $27.74 | $44.01 | 197,400 | — | — |
| 2006-03-13 | $27.27 | $43.26 | 174,000 | — | — |
| 2006-03-10 | $27.27 | $43.26 | 285,900 | — | — |
| 2006-03-09 | $26.63 | $42.24 | 280,500 | — | — |
| 2006-03-08 | $26.77 | $42.48 | 423,450 | — | — |
| 2006-03-07 | $27.07 | $42.94 | 322,950 | — | — |
| 2006-03-06 | $28.55 | $45.30 | 168,900 | — | — |
| 2006-03-03 | $29.11 | $46.18 | 263,250 | — | — |
| 2006-03-02 | $29.67 | $47.07 | 216,900 | — | — |
| 2006-03-01 | $29.50 | $46.80 | 228,300 | — | — |
| 2006-02-28 | $28.52 | $45.25 | 240,300 | — | — |
| 2006-02-27 | $28.99 | $45.99 | 273,300 | — | — |
| 2006-02-24 | $28.70 | $45.53 | 204,750 | — | — |
| 2006-02-23 | $28.72 | $45.56 | 232,950 | — | — |
| 2006-02-22 | $29.43 | $46.68 | 219,300 | — | — |
| 2006-02-21 | $28.47 | $45.16 | 213,150 | — | — |
| 2006-02-17 | $28.13 | $44.63 | 174,150 | — | — |
| 2006-02-16 | $27.99 | $44.41 | 259,800 | — | — |
| 2006-02-15 | $28.09 | $44.57 | 234,150 | — | — |
| 2006-02-14 | $27.49 | $43.62 | 172,200 | — | — |
| 2006-02-13 | $26.88 | $42.64 | 223,500 | — | — |
| 2006-02-10 | $27.48 | $43.44 | 143,700 | — | — |
| 2006-02-09 | $27.55 | $43.55 | 231,600 | — | — |
| 2006-02-08 | $27.65 | $43.71 | 199,500 | — | — |
| 2006-02-07 | $26.76 | $42.30 | 293,400 | — | — |
| 2006-02-06 | $28.28 | $44.70 | 488,400 | — | — |
| 2006-02-03 | $27.70 | $43.79 | 322,650 | — | — |
| 2006-02-02 | $27.65 | $43.70 | 219,900 | — | — |
| 2006-02-01 | $28.31 | $44.74 | 210,450 | — | — |
| 2006-01-31 | $28.33 | $44.79 | 272,550 | — | — |
| 2006-01-30 | $28.52 | $45.08 | 238,050 | — | — |
| 2006-01-27 | $28.28 | $44.70 | 234,300 | — | — |
| 2006-01-26 | $28.39 | $44.88 | 249,000 | — | — |
| 2006-01-25 | $27.73 | $43.83 | 257,100 | — | — |
| 2006-01-24 | $27.43 | $43.36 | 276,300 | — | — |
| 2006-01-23 | $26.93 | $42.57 | 350,700 | — | — |
| 2006-01-20 | $26.70 | $42.20 | 357,600 | — | — |
| 2006-01-19 | $27.88 | $44.07 | 381,600 | — | — |
| 2006-01-18 | $27.07 | $42.78 | 680,550 | — | — |
| 2006-01-17 | $25.53 | $40.35 | 399,900 | — | — |
| 2006-01-13 | $24.41 | $38.59 | 71,250 | — | — |
| 2006-01-12 | $24.22 | $38.28 | 164,250 | — | — |
| 2006-01-11 | $24.75 | $39.12 | 252,150 | — | — |
| 2006-01-10 | $25.32 | $40.02 | 364,350 | — | — |
| 2006-01-09 | $24.62 | $38.92 | 141,450 | — | — |
| 2006-01-06 | $24.04 | $38.00 | 165,600 | — | — |
| 2006-01-05 | $23.73 | $37.50 | 220,200 | — | — |
| 2006-01-04 | $23.83 | $37.67 | 191,550 | — | — |
| 2006-01-03 | $23.47 | $37.09 | 208,200 | — | — |