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
- 1984-06-20 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 | $29.55 | $49.82 | 274,300 | — | — |
| 2006-12-28 | $30.01 | $50.59 | 195,900 | — | — |
| 2006-12-27 | $30.08 | $50.71 | 185,500 | — | — |
| 2006-12-26 | $30.05 | $50.15 | 197,800 | — | — |
| 2006-12-22 | $30.01 | $50.09 | 236,600 | — | — |
| 2006-12-21 | $29.84 | $49.80 | 291,400 | — | — |
| 2006-12-20 | $29.93 | $49.95 | 413,800 | — | — |
| 2006-12-19 | $29.96 | $50.00 | 318,000 | — | — |
| 2006-12-18 | $29.91 | $49.92 | 269,400 | — | — |
| 2006-12-15 | $30.19 | $50.39 | 485,000 | — | — |
| 2006-12-14 | $30.13 | $50.29 | 163,400 | — | — |
| 2006-12-13 | $30.11 | $50.25 | 289,800 | — | — |
| 2006-12-12 | $30.17 | $50.35 | 366,800 | — | — |
| 2006-12-11 | $30.06 | $50.17 | 222,400 | — | — |
| 2006-12-08 | $30.11 | $50.25 | 230,800 | — | — |
| 2006-12-07 | $30.11 | $50.25 | 226,200 | — | — |
| 2006-12-06 | $30.10 | $50.24 | 366,100 | — | — |
| 2006-12-05 | $29.97 | $50.02 | 438,800 | — | — |
| 2006-12-04 | $29.66 | $49.50 | 442,900 | — | — |
| 2006-12-01 | $29.16 | $48.67 | 523,200 | — | — |
| 2006-11-30 | $29.29 | $48.88 | 614,200 | — | — |
| 2006-11-29 | $29.35 | $48.98 | 487,900 | — | — |
| 2006-11-28 | $29.03 | $48.45 | 432,600 | — | — |
| 2006-11-27 | $28.85 | $48.15 | 682,400 | — | — |
| 2006-11-24 | $29.73 | $49.62 | 238,100 | — | — |
| 2006-11-22 | $29.45 | $49.15 | 456,100 | — | — |
| 2006-11-21 | $29.20 | $48.73 | 558,100 | — | — |
| 2006-11-20 | $29.14 | $48.63 | 438,900 | — | — |
| 2006-11-17 | $28.88 | $48.20 | 354,300 | — | — |
| 2006-11-16 | $28.87 | $48.18 | 601,800 | — | — |
| 2006-11-15 | $28.78 | $48.03 | 489,100 | — | — |
| 2006-11-14 | $28.37 | $47.35 | 271,200 | — | — |
| 2006-11-13 | $28.32 | $47.27 | 181,700 | — | — |
| 2006-11-10 | $28.19 | $47.05 | 253,400 | — | — |
| 2006-11-09 | $28.17 | $47.02 | 255,300 | — | — |
| 2006-11-08 | $28.40 | $47.40 | 268,300 | — | — |
| 2006-11-07 | $28.24 | $47.13 | 286,400 | — | — |
| 2006-11-06 | $28.19 | $47.05 | 240,800 | — | — |
| 2006-11-03 | $27.99 | $46.71 | 364,000 | — | — |
| 2006-11-02 | $27.85 | $46.48 | 555,900 | — | — |
| 2006-11-01 | $27.75 | $46.31 | 567,400 | — | — |
| 2006-10-31 | $27.85 | $46.48 | 380,300 | — | — |
| 2006-10-30 | $27.80 | $46.40 | 301,400 | — | — |
| 2006-10-27 | $27.75 | $46.31 | 520,300 | — | — |
| 2006-10-26 | $27.67 | $46.18 | 705,600 | — | — |
| 2006-10-25 | $27.85 | $46.48 | 1,333,900 | — | — |
| 2006-10-24 | $26.81 | $44.75 | 967,600 | — | — |
| 2006-10-23 | $26.96 | $45.00 | 548,000 | — | — |
| 2006-10-20 | $26.55 | $44.31 | 567,000 | — | — |
| 2006-10-19 | $27.02 | $45.10 | 508,800 | — | — |
| 2006-10-18 | $27.00 | $45.06 | 361,200 | — | — |
| 2006-10-17 | $27.12 | $45.26 | 368,900 | — | — |
| 2006-10-16 | $27.22 | $45.43 | 263,200 | — | — |
| 2006-10-13 | $27.09 | $45.21 | 429,600 | — | — |
| 2006-10-12 | $27.09 | $45.21 | 411,000 | — | — |
| 2006-10-11 | $27.08 | $45.20 | 276,100 | — | — |
| 2006-10-10 | $27.28 | $45.53 | 445,400 | — | — |
| 2006-10-09 | $27.22 | $45.43 | 559,900 | — | — |
| 2006-10-06 | $27.06 | $45.16 | 341,500 | — | — |
| 2006-10-05 | $27.03 | $45.11 | 751,300 | — | — |
| 2006-10-04 | $26.98 | $45.03 | 238,700 | — | — |
| 2006-10-03 | $26.70 | $44.56 | 432,300 | — | — |
| 2006-10-02 | $26.64 | $44.46 | 467,400 | — | — |
| 2006-09-29 | $26.67 | $44.51 | 237,100 | — | — |
| 2006-09-28 | $26.98 | $45.03 | 281,500 | — | — |
| 2006-09-27 | $26.98 | $45.03 | 456,800 | — | — |
| 2006-09-26 | $26.96 | $44.49 | 438,300 | — | — |
| 2006-09-25 | $26.89 | $44.38 | 370,700 | — | — |
| 2006-09-22 | $26.72 | $44.10 | 164,300 | — | — |
| 2006-09-21 | $26.90 | $44.40 | 196,800 | — | — |
| 2006-09-20 | $27.13 | $44.78 | 499,300 | — | — |
| 2006-09-19 | $27.01 | $44.58 | 513,200 | — | — |
| 2006-09-18 | $27.00 | $44.56 | 272,600 | — | — |
| 2006-09-15 | $27.09 | $44.71 | 934,500 | — | — |
| 2006-09-14 | $26.96 | $44.49 | 302,900 | — | — |
| 2006-09-13 | $26.93 | $44.45 | 318,600 | — | — |
| 2006-09-12 | $26.90 | $44.40 | 395,300 | — | — |
| 2006-09-11 | $26.64 | $43.97 | 650,100 | — | — |
| 2006-09-08 | $26.62 | $43.93 | 790,900 | — | — |
| 2006-09-07 | $26.55 | $43.82 | 874,200 | — | — |
| 2006-09-06 | $26.50 | $43.74 | 503,600 | — | — |
| 2006-09-05 | $26.69 | $44.05 | 302,300 | — | — |
| 2006-09-01 | $26.77 | $44.18 | 263,800 | — | — |
| 2006-08-31 | $26.80 | $44.23 | 481,200 | — | — |
| 2006-08-30 | $26.95 | $44.48 | 330,900 | — | — |
| 2006-08-29 | $26.72 | $44.10 | 437,900 | — | — |
| 2006-08-28 | $26.71 | $44.08 | 346,000 | — | — |
| 2006-08-25 | $26.70 | $44.07 | 186,600 | — | — |
| 2006-08-24 | $26.82 | $44.26 | 255,200 | — | — |
| 2006-08-23 | $26.74 | $44.13 | 208,500 | — | — |
| 2006-08-22 | $26.90 | $44.40 | 354,600 | — | — |
| 2006-08-21 | $26.75 | $44.15 | 270,700 | — | — |
| 2006-08-18 | $27.13 | $44.78 | 188,100 | — | — |
| 2006-08-17 | $27.16 | $44.82 | 341,400 | — | — |
| 2006-08-16 | $27.13 | $44.78 | 366,900 | — | — |
| 2006-08-15 | $27.09 | $44.71 | 394,800 | — | — |
| 2006-08-14 | $26.75 | $44.15 | 621,300 | — | — |
| 2006-08-11 | $26.96 | $44.49 | 673,000 | — | — |
| 2006-08-10 | $27.01 | $44.58 | 460,500 | — | — |
| 2006-08-09 | $26.90 | $44.40 | 674,500 | — | — |
| 2006-08-08 | $26.93 | $44.45 | 661,400 | — | — |
| 2006-08-07 | $27.29 | $45.04 | 642,100 | — | — |
| 2006-08-04 | $27.30 | $45.06 | 616,900 | — | — |
| 2006-08-03 | $27.35 | $45.14 | 738,400 | — | — |
| 2006-08-02 | $27.16 | $44.82 | 523,300 | — | — |
| 2006-08-01 | $27.23 | $44.94 | 625,400 | — | — |
| 2006-07-31 | $27.17 | $44.84 | 751,800 | — | — |
| 2006-07-28 | $27.35 | $45.14 | 764,000 | — | — |
| 2006-07-27 | $27.55 | $45.47 | 1,405,400 | — | — |
| 2006-07-26 | $27.70 | $45.72 | 2,902,900 | — | — |
| 2006-07-25 | $25.17 | $41.54 | 789,500 | — | — |
| 2006-07-24 | $24.89 | $41.08 | 410,700 | — | — |
| 2006-07-21 | $24.75 | $40.85 | 327,200 | — | — |
| 2006-07-20 | $24.69 | $40.75 | 368,700 | — | — |
| 2006-07-19 | $24.98 | $41.23 | 459,900 | — | — |
| 2006-07-18 | $24.74 | $40.83 | 499,700 | — | — |
| 2006-07-17 | $24.75 | $40.85 | 507,500 | — | — |
| 2006-07-14 | $24.56 | $40.53 | 422,400 | — | — |
| 2006-07-13 | $24.96 | $41.19 | 753,100 | — | — |
| 2006-07-12 | $25.27 | $41.71 | 763,300 | — | — |
| 2006-07-11 | $25.06 | $41.36 | 348,100 | — | — |
| 2006-07-10 | $25.08 | $41.39 | 429,100 | — | — |
| 2006-07-07 | $25.16 | $41.52 | 538,900 | — | — |
| 2006-07-06 | $25.13 | $41.47 | 631,100 | — | — |
| 2006-07-05 | $24.99 | $41.24 | 671,400 | — | — |
| 2006-07-03 | $25.34 | $41.82 | 282,700 | — | — |
| 2006-06-30 | $25.34 | $41.82 | 912,500 | — | — |
| 2006-06-29 | $25.27 | $41.71 | 601,500 | — | — |
| 2006-06-28 | $25.15 | $41.51 | 663,000 | — | — |
| 2006-06-27 | $25.48 | $41.56 | 691,400 | — | — |
| 2006-06-26 | $25.73 | $41.96 | 409,700 | — | — |
| 2006-06-23 | $25.77 | $42.03 | 601,000 | — | — |
| 2006-06-22 | $25.76 | $42.01 | 375,800 | — | — |
| 2006-06-21 | $25.99 | $42.39 | 426,700 | — | — |
| 2006-06-20 | $25.88 | $42.21 | 430,600 | — | — |
| 2006-06-19 | $25.83 | $42.13 | 540,700 | — | — |
| 2006-06-16 | $26.06 | $42.50 | 819,900 | — | — |
| 2006-06-15 | $26.21 | $42.75 | 591,300 | — | — |
| 2006-06-14 | $26.13 | $42.62 | 373,400 | — | — |
| 2006-06-13 | $26.30 | $42.89 | 894,400 | — | — |
| 2006-06-12 | $26.51 | $43.24 | 564,300 | — | — |
| 2006-06-09 | $26.75 | $43.63 | 692,200 | — | — |
| 2006-06-08 | $26.41 | $43.07 | 770,300 | — | — |
| 2006-06-07 | $26.45 | $43.14 | 676,300 | — | — |
| 2006-06-06 | $26.49 | $43.20 | 559,900 | — | — |
| 2006-06-05 | $26.50 | $43.22 | 693,500 | — | — |
| 2006-06-02 | $26.52 | $43.25 | 572,300 | — | — |
| 2006-06-01 | $26.60 | $43.38 | 635,200 | — | — |
| 2006-05-31 | $26.58 | $43.35 | 857,500 | — | — |
| 2006-05-30 | $26.43 | $43.11 | 736,900 | — | — |
| 2006-05-26 | $26.95 | $43.95 | 325,100 | — | — |
| 2006-05-25 | $26.94 | $43.94 | 684,200 | — | — |
| 2006-05-24 | $26.86 | $43.81 | 862,900 | — | — |
| 2006-05-23 | $26.87 | $43.82 | 1,294,800 | — | — |
| 2006-05-22 | $26.95 | $43.95 | 762,400 | — | — |
| 2006-05-19 | $27.05 | $44.12 | 597,900 | — | — |
| 2006-05-18 | $26.95 | $43.95 | 1,238,200 | — | — |
| 2006-05-17 | $27.10 | $44.20 | 932,300 | — | — |
| 2006-05-16 | $27.03 | $44.09 | 668,600 | — | — |
| 2006-05-15 | $27.31 | $44.54 | 1,138,700 | — | — |
| 2006-05-12 | $27.24 | $44.43 | 566,300 | — | — |
| 2006-05-11 | $27.09 | $44.18 | 520,400 | — | — |
| 2006-05-10 | $27.11 | $44.22 | 428,200 | — | — |
| 2006-05-09 | $27.11 | $44.22 | 371,700 | — | — |
| 2006-05-08 | $27.02 | $44.07 | 344,800 | — | — |
| 2006-05-05 | $26.89 | $43.86 | 556,900 | — | — |
| 2006-05-04 | $27.18 | $44.33 | 601,300 | — | — |
| 2006-05-03 | $26.98 | $44.00 | 537,500 | — | — |
| 2006-05-02 | $27.09 | $44.18 | 739,400 | — | — |
| 2006-05-01 | $27.03 | $44.09 | 786,400 | — | — |
| 2006-04-28 | $27.44 | $44.75 | 646,100 | — | — |
| 2006-04-27 | $27.39 | $44.67 | 1,019,200 | — | — |
| 2006-04-26 | $27.21 | $44.38 | 1,406,500 | — | — |
| 2006-04-25 | $26.63 | $43.43 | 1,194,100 | — | — |
| 2006-04-24 | $26.32 | $42.93 | 1,527,000 | — | — |
| 2006-04-21 | $26.61 | $43.40 | 2,421,800 | — | — |
| 2006-04-20 | $27.75 | $45.26 | 434,800 | — | — |
| 2006-04-19 | $27.68 | $45.15 | 467,000 | — | — |
| 2006-04-18 | $27.94 | $45.57 | 650,400 | — | — |
| 2006-04-17 | $27.50 | $44.85 | 510,300 | — | — |
| 2006-04-13 | $27.50 | $44.85 | 419,100 | — | — |
| 2006-04-12 | $27.51 | $44.87 | 455,700 | — | — |
| 2006-04-11 | $27.21 | $44.38 | 408,600 | — | — |
| 2006-04-10 | $27.51 | $44.87 | 342,900 | — | — |
| 2006-04-07 | $27.60 | $45.01 | 302,900 | — | — |
| 2006-04-06 | $27.76 | $45.28 | 350,600 | — | — |
| 2006-04-05 | $27.91 | $45.52 | 396,700 | — | — |
| 2006-04-04 | $28.20 | $45.99 | 552,300 | — | — |
| 2006-04-03 | $27.92 | $45.54 | 483,600 | — | — |
| 2006-03-31 | $27.81 | $45.36 | 526,600 | — | — |
| 2006-03-30 | $28.06 | $45.77 | 424,200 | — | — |
| 2006-03-29 | $27.74 | $45.24 | 777,200 | — | — |
| 2006-03-28 | $27.98 | $45.15 | 595,400 | — | — |
| 2006-03-27 | $28.44 | $45.89 | 245,900 | — | — |
| 2006-03-24 | $28.74 | $46.37 | 308,200 | — | — |
| 2006-03-23 | $28.76 | $46.40 | 439,000 | — | — |
| 2006-03-22 | $28.75 | $46.39 | 370,500 | — | — |
| 2006-03-21 | $28.86 | $46.57 | 275,400 | — | — |
| 2006-03-20 | $29.03 | $46.84 | 235,100 | — | — |
| 2006-03-17 | $29.06 | $46.89 | 445,500 | — | — |
| 2006-03-16 | $29.00 | $46.79 | 689,200 | — | — |
| 2006-03-15 | $28.95 | $46.71 | 239,400 | — | — |
| 2006-03-14 | $29.01 | $46.81 | 383,000 | — | — |
| 2006-03-13 | $28.95 | $46.71 | 349,900 | — | — |
| 2006-03-10 | $28.99 | $46.77 | 177,600 | — | — |
| 2006-03-09 | $28.69 | $46.29 | 275,900 | — | — |
| 2006-03-08 | $28.92 | $46.66 | 323,500 | — | — |
| 2006-03-07 | $29.07 | $46.90 | 189,500 | — | — |
| 2006-03-06 | $29.05 | $46.87 | 531,400 | — | — |
| 2006-03-03 | $29.24 | $47.18 | 444,400 | — | — |
| 2006-03-02 | $29.38 | $47.40 | 459,400 | — | — |
| 2006-03-01 | $29.58 | $47.73 | 334,000 | — | — |
| 2006-02-28 | $29.49 | $47.58 | 230,500 | — | — |
| 2006-02-27 | $29.74 | $47.99 | 303,000 | — | — |
| 2006-02-24 | $29.70 | $47.92 | 442,700 | — | — |
| 2006-02-23 | $29.66 | $47.86 | 2,298,500 | — | — |
| 2006-02-22 | $30.23 | $48.78 | 592,300 | — | — |
| 2006-02-21 | $29.74 | $47.99 | 688,200 | — | — |
| 2006-02-17 | $29.70 | $47.92 | 789,700 | — | — |
| 2006-02-16 | $29.70 | $47.92 | 732,900 | — | — |
| 2006-02-15 | $29.31 | $47.29 | 800,000 | — | — |
| 2006-02-14 | $29.00 | $46.79 | 623,300 | — | — |
| 2006-02-13 | $28.65 | $46.23 | 750,200 | — | — |
| 2006-02-10 | $28.90 | $46.63 | 650,300 | — | — |
| 2006-02-09 | $28.57 | $46.10 | 939,600 | — | — |
| 2006-02-08 | $28.47 | $45.94 | 869,900 | — | — |
| 2006-02-07 | $28.37 | $45.77 | 487,600 | — | — |
| 2006-02-06 | $28.44 | $45.89 | 714,600 | — | — |
| 2006-02-03 | $28.40 | $45.82 | 1,348,300 | — | — |
| 2006-02-02 | $28.28 | $45.63 | 1,099,800 | — | — |
| 2006-02-01 | $29.45 | $47.52 | 854,400 | — | — |
| 2006-01-31 | $29.16 | $47.05 | 929,800 | — | — |
| 2006-01-30 | $29.10 | $46.95 | 921,500 | — | — |
| 2006-01-27 | $29.68 | $47.89 | 838,700 | — | — |
| 2006-01-26 | $29.53 | $47.65 | 1,198,500 | — | — |
| 2006-01-25 | $29.92 | $48.28 | 630,600 | — | — |
| 2006-01-24 | $29.79 | $48.07 | 660,600 | — | — |
| 2006-01-23 | $30.00 | $48.40 | 407,700 | — | — |
| 2006-01-20 | $29.90 | $48.24 | 420,300 | — | — |
| 2006-01-19 | $30.74 | $49.60 | 368,600 | — | — |
| 2006-01-18 | $30.57 | $49.32 | 338,500 | — | — |
| 2006-01-17 | $30.94 | $49.92 | 387,100 | — | — |
| 2006-01-13 | $31.23 | $50.39 | 277,500 | — | — |
| 2006-01-12 | $31.26 | $50.44 | 423,900 | — | — |
| 2006-01-11 | $31.28 | $50.47 | 229,200 | — | — |
| 2006-01-10 | $31.18 | $50.31 | 332,400 | — | — |
| 2006-01-09 | $31.35 | $50.58 | 464,300 | — | — |
| 2006-01-06 | $31.01 | $50.03 | 340,000 | — | — |
| 2006-01-05 | $31.12 | $50.21 | 418,000 | — | — |
| 2006-01-04 | $31.76 | $51.24 | 344,800 | — | — |
| 2006-01-03 | $31.34 | $50.57 | 338,800 | — | — |