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
- 1985-12-13 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 | $32.89 | $36.56 | 4,200 | — | — |
| 2006-12-28 | $32.57 | $36.20 | 6,500 | — | — |
| 2006-12-27 | $32.07 | $35.65 | 4,100 | — | — |
| 2006-12-26 | $31.84 | $35.39 | 13,400 | — | — |
| 2006-12-22 | $32.18 | $35.77 | 9,600 | — | — |
| 2006-12-21 | $31.73 | $35.27 | 55,700 | — | — |
| 2006-12-20 | $32.40 | $36.01 | 34,900 | — | — |
| 2006-12-19 | $32.15 | $35.73 | 2,500 | — | — |
| 2006-12-18 | $32.23 | $35.82 | 700 | — | — |
| 2006-12-15 | $32.50 | $36.12 | 1,300 | — | — |
| 2006-12-14 | $32.50 | $36.12 | 4,600 | — | — |
| 2006-12-13 | $32.36 | $35.97 | 700 | — | — |
| 2006-12-12 | $32.31 | $35.91 | 2,400 | — | — |
| 2006-12-11 | $32.10 | $35.68 | 1,900 | — | — |
| 2006-12-08 | $32.10 | $35.68 | 4,500 | — | — |
| 2006-12-07 | $32.05 | $35.62 | 3,300 | — | — |
| 2006-12-06 | $31.97 | $35.53 | 6,200 | — | — |
| 2006-12-05 | $31.94 | $35.50 | 8,500 | — | — |
| 2006-12-04 | $31.74 | $35.28 | 5,800 | — | — |
| 2006-12-01 | $30.92 | $34.37 | 6,200 | — | — |
| 2006-11-30 | $30.32 | $33.70 | 1,000 | — | — |
| 2006-11-29 | $30.19 | $33.56 | 2,000 | — | — |
| 2006-11-28 | $29.98 | $33.32 | 1,300 | — | — |
| 2006-11-27 | $30.14 | $33.50 | 2,400 | — | — |
| 2006-11-24 | $30.25 | $33.62 | 2,700 | — | — |
| 2006-11-22 | $29.86 | $33.19 | 4,000 | — | — |
| 2006-11-21 | $29.69 | $33.00 | 1,700 | — | — |
| 2006-11-20 | $29.49 | $32.78 | 4,800 | — | — |
| 2006-11-17 | $28.60 | $31.79 | 6,000 | — | — |
| 2006-11-16 | $28.51 | $31.69 | 8,100 | — | — |
| 2006-11-15 | $28.50 | $31.68 | 5,300 | — | — |
| 2006-11-14 | $28.50 | $31.68 | 700 | — | — |
| 2006-11-13 | $28.50 | $31.68 | 700 | — | — |
| 2006-11-10 | $28.60 | $31.79 | 7,200 | — | — |
| 2006-11-09 | $27.03 | $30.04 | 200 | — | — |
| 2006-11-08 | $26.55 | $29.51 | 4,300 | — | — |
| 2006-11-07 | $26.86 | $29.85 | 300 | — | — |
| 2006-11-06 | $26.64 | $29.61 | 7,100 | — | — |
| 2006-11-03 | $27.50 | $30.57 | 5,300 | — | — |
| 2006-11-02 | $27.45 | $30.51 | 8,400 | — | — |
| 2006-11-01 | $27.50 | $30.57 | 5,400 | — | — |
| 2006-10-31 | $27.73 | $30.82 | 6,700 | — | — |
| 2006-10-30 | $27.85 | $30.96 | 10,100 | — | — |
| 2006-10-27 | $27.98 | $31.10 | 9,300 | — | — |
| 2006-10-26 | $27.81 | $30.91 | 1,700 | — | — |
| 2006-10-25 | $27.69 | $30.78 | 1,400 | — | — |
| 2006-10-24 | $27.55 | $30.62 | 2,700 | — | — |
| 2006-10-23 | $27.70 | $30.79 | 8,100 | — | — |
| 2006-10-20 | $27.90 | $31.01 | 200 | — | — |
| 2006-10-19 | $27.94 | $31.06 | 6,100 | — | — |
| 2006-10-18 | $28.00 | $31.12 | 10,100 | — | — |
| 2006-10-17 | $27.70 | $30.40 | 4,600 | — | — |
| 2006-10-16 | $27.46 | $30.14 | 1,300 | — | — |
| 2006-10-13 | $27.45 | $30.13 | 4,300 | — | — |
| 2006-10-12 | $27.94 | $30.66 | 4,400 | — | — |
| 2006-10-11 | $27.62 | $30.31 | 3,800 | — | — |
| 2006-10-10 | $27.84 | $30.55 | 0 | — | — |
| 2006-10-09 | $27.84 | $30.55 | 800 | — | — |
| 2006-10-06 | $27.80 | $30.51 | 1,900 | — | — |
| 2006-10-05 | $27.80 | $30.51 | 11,000 | — | — |
| 2006-10-04 | $27.40 | $30.07 | 4,000 | — | — |
| 2006-10-03 | $27.23 | $29.88 | 17,600 | — | — |
| 2006-10-02 | $27.22 | $29.87 | 2,700 | — | — |
| 2006-09-29 | $26.48 | $29.06 | 2,800 | — | — |
| 2006-09-28 | $26.58 | $29.17 | 1,300 | — | — |
| 2006-09-27 | $26.49 | $29.07 | 6,400 | — | — |
| 2006-09-26 | $27.52 | $30.20 | 2,000 | — | — |
| 2006-09-25 | $26.90 | $29.52 | 1,400 | — | — |
| 2006-09-22 | $27.64 | $30.33 | 6,000 | — | — |
| 2006-09-21 | $28.43 | $31.20 | 300 | — | — |
| 2006-09-20 | $28.45 | $31.22 | 6,600 | — | — |
| 2006-09-19 | $28.57 | $31.35 | 6,100 | — | — |
| 2006-09-18 | $28.54 | $31.32 | 4,500 | — | — |
| 2006-09-15 | $27.17 | $29.82 | 6,000 | — | — |
| 2006-09-14 | $28.09 | $30.83 | 5,900 | — | — |
| 2006-09-13 | $28.16 | $30.90 | 3,200 | — | — |
| 2006-09-12 | $27.00 | $29.63 | 7,800 | — | — |
| 2006-09-11 | $24.15 | $26.50 | 2,800 | — | — |
| 2006-09-08 | $23.99 | $26.33 | 9,200 | — | — |
| 2006-09-07 | $23.78 | $26.10 | 12,800 | — | — |
| 2006-09-06 | $23.80 | $26.12 | 13,000 | — | — |
| 2006-09-05 | $23.45 | $25.74 | 4,600 | — | — |
| 2006-09-01 | $24.07 | $26.42 | 3,500 | — | — |
| 2006-08-31 | $24.04 | $26.38 | 5,500 | — | — |
| 2006-08-30 | $23.90 | $26.23 | 13,500 | — | — |
| 2006-08-29 | $23.99 | $26.33 | 16,600 | — | — |
| 2006-08-28 | $23.97 | $26.31 | 15,600 | — | — |
| 2006-08-25 | $23.80 | $26.12 | 2,000 | — | — |
| 2006-08-24 | $24.00 | $26.34 | 5,500 | — | — |
| 2006-08-23 | $24.61 | $27.01 | 11,900 | — | — |
| 2006-08-22 | $24.70 | $27.11 | 11,600 | — | — |
| 2006-08-21 | $23.09 | $25.34 | 5,800 | — | — |
| 2006-08-18 | $23.37 | $25.65 | 22,800 | — | — |
| 2006-08-17 | $25.41 | $27.89 | 50,100 | — | — |
| 2006-08-16 | $27.03 | $29.66 | 19,900 | — | — |
| 2006-08-15 | $26.84 | $29.46 | 21,900 | — | — |
| 2006-08-14 | $26.55 | $29.14 | 2,900 | — | — |
| 2006-08-11 | $26.80 | $29.41 | 11,700 | — | — |
| 2006-08-10 | $26.72 | $29.32 | 1,000 | — | — |
| 2006-08-09 | $26.72 | $29.32 | 1,000 | — | — |
| 2006-08-08 | $26.50 | $29.08 | 1,300 | — | — |
| 2006-08-07 | $26.70 | $29.30 | 1,300 | — | — |
| 2006-08-04 | $26.70 | $29.30 | 1,400 | — | — |
| 2006-08-03 | $26.40 | $28.97 | 700 | — | — |
| 2006-08-02 | $26.72 | $29.32 | 300 | — | — |
| 2006-08-01 | $26.53 | $29.12 | 1,400 | — | — |
| 2006-07-31 | $26.60 | $29.19 | 9,800 | — | — |
| 2006-07-28 | $26.24 | $28.80 | 6,200 | — | — |
| 2006-07-27 | $26.84 | $29.46 | 900 | — | — |
| 2006-07-26 | $25.62 | $28.12 | 1,700 | — | — |
| 2006-07-25 | $26.00 | $28.53 | 1,100 | — | — |
| 2006-07-24 | $26.03 | $28.57 | 1,800 | — | — |
| 2006-07-21 | $26.17 | $28.72 | 1,400 | — | — |
| 2006-07-20 | $26.61 | $28.82 | 7,300 | — | — |
| 2006-07-19 | $25.45 | $27.56 | 0 | — | — |
| 2006-07-18 | $25.45 | $27.56 | 600 | — | — |
| 2006-07-17 | $25.37 | $27.48 | 4,500 | — | — |
| 2006-07-14 | $25.98 | $28.14 | 5,900 | — | — |
| 2006-07-13 | $26.70 | $28.92 | 5,400 | — | — |
| 2006-07-12 | $27.30 | $29.57 | 1,200 | — | — |
| 2006-07-11 | $27.17 | $29.43 | 1,900 | — | — |
| 2006-07-10 | $27.50 | $29.78 | 400 | — | — |
| 2006-07-07 | $27.99 | $30.31 | 400 | — | — |
| 2006-07-06 | $28.13 | $30.47 | 0 | — | — |
| 2006-07-05 | $28.13 | $30.47 | 100 | — | — |
| 2006-07-03 | $27.80 | $30.11 | 100 | — | — |
| 2006-06-30 | $28.18 | $30.52 | 1,800 | — | — |
| 2006-06-29 | $27.30 | $29.57 | 3,000 | — | — |
| 2006-06-28 | $27.11 | $29.36 | 1,200 | — | — |
| 2006-06-27 | $28.19 | $30.53 | 200 | — | — |
| 2006-06-26 | $28.22 | $30.56 | 0 | — | — |
| 2006-06-23 | $28.22 | $30.56 | 0 | — | — |
| 2006-06-22 | $28.22 | $30.56 | 0 | — | — |
| 2006-06-21 | $28.22 | $30.56 | 800 | — | — |
| 2006-06-20 | $27.75 | $30.05 | 4,000 | — | — |
| 2006-06-19 | $28.10 | $30.43 | 2,200 | — | — |
| 2006-06-16 | $28.56 | $30.93 | 500 | — | — |
| 2006-06-15 | $28.35 | $30.70 | 2,200 | — | — |
| 2006-06-14 | $29.38 | $31.82 | 1,300 | — | — |
| 2006-06-13 | $28.17 | $30.51 | 1,200 | — | — |
| 2006-06-12 | $28.26 | $30.61 | 2,200 | — | — |
| 2006-06-09 | $28.26 | $30.61 | 2,200 | — | — |
| 2006-06-08 | $28.48 | $30.84 | 4,100 | — | — |
| 2006-06-07 | $29.94 | $32.43 | 100 | — | — |
| 2006-06-06 | $30.00 | $32.49 | 100 | — | — |
| 2006-06-05 | $29.50 | $31.95 | 900 | — | — |
| 2006-06-02 | $30.00 | $32.49 | 300 | — | — |
| 2006-06-01 | $29.69 | $32.15 | 400 | — | — |
| 2006-05-31 | $29.35 | $31.79 | 200 | — | — |
| 2006-05-30 | $29.99 | $32.48 | 0 | — | — |
| 2006-05-26 | $29.99 | $32.48 | 100 | — | — |
| 2006-05-25 | $30.00 | $32.49 | 300 | — | — |
| 2006-05-24 | $29.54 | $31.99 | 6,500 | — | — |
| 2006-05-23 | $29.84 | $32.32 | 7,500 | — | — |
| 2006-05-22 | $27.55 | $29.84 | 500 | — | — |
| 2006-05-19 | $27.99 | $30.31 | 11,300 | — | — |
| 2006-05-18 | $28.74 | $31.13 | 7,300 | — | — |
| 2006-05-17 | $29.49 | $31.94 | 2,100 | — | — |
| 2006-05-16 | $29.86 | $32.34 | 1,300 | — | — |
| 2006-05-15 | $30.50 | $33.03 | 600 | — | — |
| 2006-05-12 | $30.49 | $33.02 | 0 | — | — |
| 2006-05-11 | $30.49 | $33.02 | 1,300 | — | — |
| 2006-05-10 | $30.00 | $32.49 | 1,400 | — | — |
| 2006-05-09 | $30.50 | $33.03 | 1,400 | — | — |
| 2006-05-08 | $30.35 | $32.87 | 800 | — | — |
| 2006-05-05 | $30.00 | $32.49 | 500 | — | — |
| 2006-05-04 | $29.79 | $32.26 | 900 | — | — |
| 2006-05-03 | $29.68 | $32.14 | 800 | — | — |
| 2006-05-02 | $30.00 | $32.49 | 200 | — | — |
| 2006-05-01 | $29.99 | $32.48 | 1,400 | — | — |
| 2006-04-28 | $30.33 | $32.85 | 1,700 | — | — |
| 2006-04-27 | $30.33 | $32.85 | 400 | — | — |
| 2006-04-26 | $30.08 | $32.58 | 300 | — | — |
| 2006-04-25 | $30.32 | $32.84 | 200 | — | — |
| 2006-04-24 | $30.44 | $32.97 | 1,400 | — | — |
| 2006-04-21 | $30.50 | $33.03 | 800 | — | — |
| 2006-04-20 | $30.00 | $32.49 | 500 | — | — |
| 2006-04-19 | $30.17 | $32.30 | 5,000 | — | — |
| 2006-04-18 | $29.73 | $31.82 | 1,300 | — | — |
| 2006-04-17 | $29.60 | $31.69 | 200 | — | — |
| 2006-04-13 | $29.75 | $31.85 | 4,600 | — | — |
| 2006-04-12 | $29.69 | $31.78 | 700 | — | — |
| 2006-04-11 | $29.66 | $31.75 | 300 | — | — |
| 2006-04-10 | $29.78 | $31.88 | 3,500 | — | — |
| 2006-04-07 | $29.95 | $32.06 | 400 | — | — |
| 2006-04-06 | $29.70 | $31.79 | 1,400 | — | — |
| 2006-04-05 | $29.58 | $31.66 | 1,800 | — | — |
| 2006-04-04 | $29.94 | $32.05 | 6,900 | — | — |
| 2006-04-03 | $29.95 | $32.06 | 400 | — | — |
| 2006-03-31 | $29.95 | $32.06 | 1,300 | — | — |
| 2006-03-30 | $29.50 | $31.58 | 3,200 | — | — |
| 2006-03-29 | $29.48 | $31.56 | 0 | — | — |
| 2006-03-28 | $29.48 | $31.56 | 600 | — | — |
| 2006-03-27 | $29.50 | $31.58 | 0 | — | — |
| 2006-03-24 | $29.50 | $31.58 | 1,700 | — | — |
| 2006-03-23 | $29.95 | $32.06 | 100 | — | — |
| 2006-03-22 | $29.77 | $31.87 | 0 | — | — |
| 2006-03-21 | $29.77 | $31.87 | 2,400 | — | — |
| 2006-03-20 | $29.22 | $31.28 | 3,000 | — | — |
| 2006-03-17 | $29.87 | $31.97 | 1,400 | — | — |
| 2006-03-16 | $29.70 | $31.79 | 2,400 | — | — |
| 2006-03-15 | $29.94 | $32.05 | 1,000 | — | — |
| 2006-03-14 | $28.99 | $31.03 | 0 | — | — |
| 2006-03-13 | $28.99 | $31.03 | 200 | — | — |
| 2006-03-10 | $29.25 | $31.31 | 0 | — | — |
| 2006-03-09 | $29.25 | $31.31 | 600 | — | — |
| 2006-03-08 | $29.49 | $31.57 | 200 | — | — |
| 2006-03-07 | $29.70 | $31.79 | 1,900 | — | — |
| 2006-03-06 | $29.89 | $32.00 | 900 | — | — |
| 2006-03-03 | $29.95 | $32.06 | 2,000 | — | — |
| 2006-03-02 | $29.99 | $32.10 | 1,600 | — | — |
| 2006-03-01 | $29.83 | $31.93 | 5,300 | — | — |
| 2006-02-28 | $30.50 | $32.65 | 4,200 | — | — |
| 2006-02-27 | $29.00 | $31.04 | 2,200 | — | — |
| 2006-02-24 | $29.49 | $31.57 | 1,200 | — | — |
| 2006-02-23 | $29.55 | $31.63 | 300 | — | — |
| 2006-02-22 | $29.70 | $31.79 | 1,600 | — | — |
| 2006-02-21 | $29.49 | $31.57 | 500 | — | — |
| 2006-02-17 | $29.51 | $31.59 | 3,000 | — | — |
| 2006-02-16 | $29.80 | $31.90 | 1,400 | — | — |
| 2006-02-15 | $29.54 | $31.62 | 10,100 | — | — |
| 2006-02-14 | $29.78 | $31.88 | 3,300 | — | — |
| 2006-02-13 | $27.20 | $29.12 | 3,500 | — | — |
| 2006-02-10 | $27.31 | $29.23 | 3,100 | — | — |
| 2006-02-09 | $27.03 | $28.93 | 2,500 | — | — |
| 2006-02-08 | $27.00 | $28.90 | 20,700 | — | — |
| 2006-02-07 | $27.02 | $28.92 | 4,900 | — | — |
| 2006-02-06 | $27.59 | $29.53 | 700 | — | — |
| 2006-02-03 | $27.76 | $29.72 | 4,800 | — | — |
| 2006-02-02 | $27.00 | $28.90 | 5,700 | — | — |
| 2006-02-01 | $27.00 | $28.90 | 29,600 | — | — |
| 2006-01-31 | $27.01 | $28.91 | 5,100 | — | — |
| 2006-01-30 | $27.02 | $28.92 | 800 | — | — |
| 2006-01-27 | $27.10 | $29.01 | 900 | — | — |
| 2006-01-26 | $27.07 | $28.98 | 700 | — | — |
| 2006-01-25 | $27.52 | $29.46 | 600 | — | — |
| 2006-01-24 | $27.75 | $29.71 | 900 | — | — |
| 2006-01-23 | $27.50 | $29.44 | 900 | — | — |
| 2006-01-20 | $28.50 | $30.51 | 2,700 | — | — |
| 2006-01-19 | $28.77 | $30.42 | 6,300 | — | — |
| 2006-01-18 | $28.14 | $29.76 | 0 | — | — |
| 2006-01-17 | $28.14 | $29.76 | 2,400 | — | — |
| 2006-01-13 | $28.08 | $29.69 | 400 | — | — |
| 2006-01-12 | $28.07 | $29.68 | 500 | — | — |
| 2006-01-11 | $28.21 | $29.83 | 2,000 | — | — |
| 2006-01-10 | $28.04 | $29.65 | 1,500 | — | — |
| 2006-01-09 | $28.54 | $30.18 | 200 | — | — |
| 2006-01-06 | $28.63 | $30.27 | 5,500 | — | — |
| 2006-01-05 | $29.40 | $31.09 | 800 | — | — |
| 2006-01-04 | $28.80 | $30.45 | 2,100 | — | — |
| 2006-01-03 | $28.00 | $29.61 | 1,700 | — | — |