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
- 1982-11-15 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 | $27.00 | $377.10 | 713,800 | — | — |
| 2006-12-28 | $26.95 | $376.41 | 300,800 | — | — |
| 2006-12-27 | $26.64 | $372.08 | 581,800 | — | — |
| 2006-12-26 | $26.71 | $373.05 | 253,600 | — | — |
| 2006-12-22 | $26.43 | $369.14 | 315,500 | — | — |
| 2006-12-21 | $26.28 | $367.05 | 793,500 | — | — |
| 2006-12-20 | $27.00 | $377.10 | 536,500 | — | — |
| 2006-12-19 | $26.67 | $372.50 | 1,026,000 | — | — |
| 2006-12-18 | $26.48 | $369.84 | 767,200 | — | — |
| 2006-12-15 | $25.92 | $362.02 | 342,800 | — | — |
| 2006-12-14 | $26.01 | $363.28 | 563,000 | — | — |
| 2006-12-13 | $25.70 | $358.95 | 767,600 | — | — |
| 2006-12-12 | $26.36 | $364.16 | 960,100 | — | — |
| 2006-12-11 | $25.23 | $348.55 | 299,600 | — | — |
| 2006-12-08 | $25.11 | $346.89 | 250,200 | — | — |
| 2006-12-07 | $25.19 | $347.99 | 403,000 | — | — |
| 2006-12-06 | $24.92 | $344.26 | 349,700 | — | — |
| 2006-12-05 | $24.86 | $343.44 | 425,700 | — | — |
| 2006-12-04 | $24.62 | $340.12 | 404,500 | — | — |
| 2006-12-01 | $24.46 | $337.91 | 341,100 | — | — |
| 2006-11-30 | $24.59 | $339.71 | 550,300 | — | — |
| 2006-11-29 | $24.77 | $342.19 | 331,400 | — | — |
| 2006-11-28 | $24.77 | $342.19 | 525,700 | — | — |
| 2006-11-27 | $24.73 | $341.64 | 839,900 | — | — |
| 2006-11-24 | $24.36 | $336.53 | 209,200 | — | — |
| 2006-11-22 | $23.91 | $330.31 | 429,400 | — | — |
| 2006-11-21 | $23.83 | $329.21 | 392,400 | — | — |
| 2006-11-20 | $23.77 | $328.38 | 849,000 | — | — |
| 2006-11-17 | $23.82 | $329.07 | 603,900 | — | — |
| 2006-11-16 | $23.95 | $330.86 | 413,200 | — | — |
| 2006-11-15 | $23.79 | $328.65 | 982,600 | — | — |
| 2006-11-14 | $23.70 | $327.41 | 716,700 | — | — |
| 2006-11-13 | $23.99 | $331.42 | 431,000 | — | — |
| 2006-11-10 | $24.30 | $335.70 | 415,400 | — | — |
| 2006-11-09 | $24.46 | $337.91 | 355,500 | — | — |
| 2006-11-08 | $24.70 | $341.23 | 934,500 | — | — |
| 2006-11-07 | $24.72 | $341.50 | 346,600 | — | — |
| 2006-11-06 | $24.62 | $340.12 | 357,700 | — | — |
| 2006-11-03 | $24.51 | $338.60 | 564,300 | — | — |
| 2006-11-02 | $24.35 | $336.39 | 1,360,300 | — | — |
| 2006-11-01 | $24.82 | $342.88 | 2,413,700 | — | — |
| 2006-10-31 | $28.28 | $390.68 | 270,900 | — | — |
| 2006-10-30 | $28.09 | $388.06 | 195,000 | — | — |
| 2006-10-27 | $27.99 | $386.68 | 229,200 | — | — |
| 2006-10-26 | $28.36 | $391.79 | 300,200 | — | — |
| 2006-10-25 | $28.05 | $387.50 | 197,000 | — | — |
| 2006-10-24 | $28.14 | $388.75 | 310,000 | — | — |
| 2006-10-23 | $27.79 | $383.91 | 389,200 | — | — |
| 2006-10-20 | $27.69 | $382.53 | 258,200 | — | — |
| 2006-10-19 | $27.60 | $381.29 | 431,600 | — | — |
| 2006-10-18 | $27.75 | $383.36 | 474,500 | — | — |
| 2006-10-17 | $28.12 | $388.47 | 312,900 | — | — |
| 2006-10-16 | $28.45 | $393.03 | 314,800 | — | — |
| 2006-10-13 | $28.78 | $397.59 | 606,300 | — | — |
| 2006-10-12 | $28.06 | $387.64 | 649,900 | — | — |
| 2006-10-11 | $29.03 | $401.04 | 1,743,400 | — | — |
| 2006-10-10 | $27.86 | $384.88 | 237,800 | — | — |
| 2006-10-09 | $27.86 | $384.88 | 97,100 | — | — |
| 2006-10-06 | $27.93 | $385.85 | 261,100 | — | — |
| 2006-10-05 | $28.04 | $387.37 | 244,700 | — | — |
| 2006-10-04 | $28.15 | $388.89 | 396,800 | — | — |
| 2006-10-03 | $27.95 | $386.12 | 342,900 | — | — |
| 2006-10-02 | $27.66 | $382.12 | 441,600 | — | — |
| 2006-09-29 | $27.09 | $374.24 | 263,400 | — | — |
| 2006-09-28 | $27.25 | $376.45 | 493,900 | — | — |
| 2006-09-27 | $27.37 | $378.11 | 256,200 | — | — |
| 2006-09-26 | $27.29 | $377.01 | 237,700 | — | — |
| 2006-09-25 | $27.46 | $379.35 | 297,300 | — | — |
| 2006-09-22 | $27.46 | $379.35 | 199,900 | — | — |
| 2006-09-21 | $27.42 | $378.80 | 270,300 | — | — |
| 2006-09-20 | $26.82 | $370.51 | 191,100 | — | — |
| 2006-09-19 | $26.45 | $365.40 | 239,200 | — | — |
| 2006-09-18 | $26.45 | $365.40 | 227,600 | — | — |
| 2006-09-15 | $26.38 | $364.43 | 238,200 | — | — |
| 2006-09-14 | $26.54 | $366.64 | 225,700 | — | — |
| 2006-09-13 | $26.68 | $368.58 | 1,408,800 | — | — |
| 2006-09-12 | $27.40 | $374.45 | 955,200 | — | — |
| 2006-09-11 | $26.45 | $361.47 | 988,700 | — | — |
| 2006-09-08 | $24.45 | $334.13 | 251,300 | — | — |
| 2006-09-07 | $24.63 | $336.59 | 952,900 | — | — |
| 2006-09-06 | $24.58 | $335.91 | 253,900 | — | — |
| 2006-09-05 | $24.74 | $338.10 | 214,300 | — | — |
| 2006-09-01 | $24.73 | $337.96 | 490,000 | — | — |
| 2006-08-31 | $24.99 | $341.51 | 255,800 | — | — |
| 2006-08-30 | $25.13 | $343.43 | 284,600 | — | — |
| 2006-08-29 | $24.96 | $341.10 | 298,900 | — | — |
| 2006-08-28 | $25.12 | $343.29 | 197,400 | — | — |
| 2006-08-25 | $24.90 | $340.28 | 174,000 | — | — |
| 2006-08-24 | $24.69 | $337.41 | 233,500 | — | — |
| 2006-08-23 | $24.69 | $337.41 | 250,200 | — | — |
| 2006-08-22 | $24.45 | $334.13 | 198,800 | — | — |
| 2006-08-21 | $24.42 | $333.72 | 174,400 | — | — |
| 2006-08-18 | $24.41 | $333.59 | 138,300 | — | — |
| 2006-08-17 | $24.54 | $335.36 | 165,500 | — | — |
| 2006-08-16 | $24.51 | $334.95 | 189,300 | — | — |
| 2006-08-15 | $24.48 | $334.54 | 260,700 | — | — |
| 2006-08-14 | $23.81 | $325.39 | 184,800 | — | — |
| 2006-08-11 | $23.75 | $324.57 | 192,600 | — | — |
| 2006-08-10 | $23.71 | $324.02 | 147,100 | — | — |
| 2006-08-09 | $24.04 | $328.53 | 338,000 | — | — |
| 2006-08-08 | $23.44 | $320.33 | 253,000 | — | — |
| 2006-08-07 | $23.68 | $323.61 | 297,300 | — | — |
| 2006-08-04 | $23.14 | $316.23 | 234,600 | — | — |
| 2006-08-03 | $23.01 | $314.46 | 301,600 | — | — |
| 2006-08-02 | $22.76 | $311.04 | 274,300 | — | — |
| 2006-08-01 | $22.96 | $313.77 | 236,400 | — | — |
| 2006-07-31 | $22.84 | $312.13 | 212,200 | — | — |
| 2006-07-28 | $23.32 | $318.69 | 224,700 | — | — |
| 2006-07-27 | $23.03 | $314.73 | 247,300 | — | — |
| 2006-07-26 | $22.85 | $312.27 | 277,600 | — | — |
| 2006-07-25 | $22.50 | $307.49 | 297,500 | — | — |
| 2006-07-24 | $22.76 | $311.04 | 234,800 | — | — |
| 2006-07-21 | $22.52 | $307.76 | 222,900 | — | — |
| 2006-07-20 | $22.81 | $311.72 | 152,200 | — | — |
| 2006-07-19 | $23.10 | $315.69 | 137,600 | — | — |
| 2006-07-18 | $23.20 | $317.05 | 155,500 | — | — |
| 2006-07-17 | $23.14 | $316.23 | 167,400 | — | — |
| 2006-07-14 | $23.35 | $319.10 | 150,300 | — | — |
| 2006-07-13 | $23.15 | $316.37 | 151,600 | — | — |
| 2006-07-12 | $23.14 | $316.23 | 207,400 | — | — |
| 2006-07-11 | $23.46 | $320.61 | 279,100 | — | — |
| 2006-07-10 | $23.22 | $317.34 | 268,596 | — | — |
| 2006-07-07 | $23.39 | $319.64 | 293,518 | — | — |
| 2006-07-06 | $23.33 | $318.83 | 257,093 | — | — |
| 2006-07-05 | $23.27 | $318.02 | 249,828 | — | — |
| 2006-07-03 | $23.80 | $325.19 | 86,269 | — | — |
| 2006-06-30 | $23.44 | $320.32 | 229,346 | — | — |
| 2006-06-29 | $23.34 | $318.96 | 292,005 | — | — |
| 2006-06-28 | $23.03 | $314.77 | 149,433 | — | — |
| 2006-06-27 | $23.25 | $317.75 | 258,808 | — | — |
| 2006-06-26 | $23.17 | $316.66 | 121,484 | — | — |
| 2006-06-23 | $23.31 | $318.56 | 214,816 | — | — |
| 2006-06-22 | $23.31 | $318.56 | 128,547 | — | — |
| 2006-06-21 | $23.66 | $323.30 | 189,288 | — | — |
| 2006-06-20 | $23.78 | $324.92 | 227,227 | — | — |
| 2006-06-19 | $23.65 | $323.16 | 415,103 | — | — |
| 2006-06-16 | $23.26 | $317.88 | 211,083 | — | — |
| 2006-06-15 | $23.63 | $322.89 | 267,082 | — | — |
| 2006-06-14 | $23.67 | $323.43 | 246,499 | — | — |
| 2006-06-13 | $23.89 | $326.55 | 462,425 | — | — |
| 2006-06-12 | $24.97 | $337.14 | 196,150 | — | — |
| 2006-06-09 | $24.67 | $333.13 | 130,161 | — | — |
| 2006-06-08 | $24.31 | $328.31 | 175,566 | — | — |
| 2006-06-07 | $24.50 | $330.85 | 210,578 | — | — |
| 2006-06-06 | $24.49 | $330.72 | 302,498 | — | — |
| 2006-06-05 | $24.22 | $327.10 | 252,048 | — | — |
| 2006-06-02 | $24.34 | $328.71 | 72,143 | — | — |
| 2006-06-01 | $24.17 | $326.43 | 152,763 | — | — |
| 2006-05-31 | $24.02 | $324.43 | 205,937 | — | — |
| 2006-05-30 | $24.03 | $324.56 | 265,670 | — | — |
| 2006-05-26 | $23.68 | $319.74 | 173,952 | — | — |
| 2006-05-25 | $23.63 | $319.07 | 182,629 | — | — |
| 2006-05-24 | $23.24 | $313.85 | 261,129 | — | — |
| 2006-05-23 | $23.30 | $314.66 | 202,910 | — | — |
| 2006-05-22 | $23.40 | $315.99 | 91,718 | — | — |
| 2006-05-19 | $23.67 | $319.61 | 168,200 | — | — |
| 2006-05-18 | $23.47 | $316.93 | 279,089 | — | — |
| 2006-05-17 | $23.41 | $316.13 | 258,808 | — | — |
| 2006-05-16 | $23.86 | $322.15 | 146,204 | — | — |
| 2006-05-15 | $23.89 | $322.69 | 200,993 | — | — |
| 2006-05-12 | $23.75 | $320.68 | 185,252 | — | — |
| 2006-05-11 | $23.89 | $322.55 | 245,086 | — | — |
| 2006-05-10 | $24.31 | $328.31 | 176,676 | — | — |
| 2006-05-09 | $24.27 | $327.77 | 213,101 | — | — |
| 2006-05-08 | $24.10 | $325.50 | 217,036 | — | — |
| 2006-05-05 | $24.09 | $325.36 | 190,802 | — | — |
| 2006-05-04 | $24.13 | $325.90 | 181,519 | — | — |
| 2006-05-03 | $24.41 | $329.65 | 254,470 | — | — |
| 2006-05-02 | $24.72 | $333.79 | 186,060 | — | — |
| 2006-05-01 | $24.53 | $331.25 | 218,751 | — | — |
| 2006-04-28 | $24.50 | $330.85 | 199,681 | — | — |
| 2006-04-27 | $24.69 | $333.39 | 192,517 | — | — |
| 2006-04-26 | $24.59 | $332.06 | 198,874 | — | — |
| 2006-04-25 | $24.65 | $332.86 | 359,406 | — | — |
| 2006-04-24 | $24.47 | $330.45 | 210,578 | — | — |
| 2006-04-21 | $24.31 | $328.31 | 215,421 | — | — |
| 2006-04-20 | $24.18 | $326.57 | 244,985 | — | — |
| 2006-04-19 | $24.41 | $329.65 | 550,510 | — | — |
| 2006-04-18 | $24.44 | $330.05 | 258,203 | — | — |
| 2006-04-17 | $24.46 | $330.32 | 237,014 | — | — |
| 2006-04-13 | $24.38 | $329.24 | 172,337 | — | — |
| 2006-04-12 | $24.21 | $326.97 | 334,282 | — | — |
| 2006-04-11 | $24.43 | $329.91 | 254,772 | — | — |
| 2006-04-10 | $24.33 | $328.58 | 217,339 | — | — |
| 2006-04-07 | $24.09 | $325.36 | 231,162 | — | — |
| 2006-04-06 | $24.47 | $330.45 | 207,854 | — | — |
| 2006-04-05 | $24.28 | $327.91 | 271,623 | — | — |
| 2006-04-04 | $23.78 | $321.08 | 371,816 | — | — |
| 2006-04-03 | $23.67 | $319.61 | 292,408 | — | — |
| 2006-03-31 | $23.85 | $322.02 | 188,178 | — | — |
| 2006-03-30 | $24.19 | $326.70 | 202,405 | — | — |
| 2006-03-29 | $24.10 | $325.50 | 146,305 | — | — |
| 2006-03-28 | $23.87 | $322.28 | 211,890 | — | — |
| 2006-03-27 | $23.98 | $323.89 | 261,936 | — | — |
| 2006-03-24 | $24.20 | $326.84 | 205,432 | — | — |
| 2006-03-23 | $24.13 | $325.90 | 304,718 | — | — |
| 2006-03-22 | $24.47 | $330.45 | 165,980 | — | — |
| 2006-03-21 | $24.54 | $331.39 | 198,268 | — | — |
| 2006-03-20 | $24.55 | $331.52 | 202,910 | — | — |
| 2006-03-17 | $24.52 | $331.12 | 333,777 | — | — |
| 2006-03-16 | $24.66 | $332.99 | 250,938 | — | — |
| 2006-03-15 | $24.26 | $327.64 | 140,856 | — | — |
| 2006-03-14 | $24.25 | $327.50 | 187,775 | — | — |
| 2006-03-13 | $24.39 | $329.38 | 527,707 | — | — |
| 2006-03-10 | $24.66 | $329.10 | 185,151 | — | — |
| 2006-03-09 | $24.61 | $328.44 | 247,508 | — | — |
| 2006-03-08 | $24.61 | $328.44 | 333,474 | — | — |
| 2006-03-07 | $24.22 | $323.28 | 541,127 | — | — |
| 2006-03-06 | $24.00 | $320.37 | 288,170 | — | — |
| 2006-03-03 | $24.06 | $321.16 | 169,815 | — | — |
| 2006-03-02 | $23.92 | $319.31 | 175,061 | — | — |
| 2006-03-01 | $23.84 | $318.12 | 216,834 | — | — |
| 2006-02-28 | $24.04 | $320.90 | 353,856 | — | — |
| 2006-02-27 | $23.74 | $316.80 | 225,612 | — | — |
| 2006-02-24 | $23.21 | $309.79 | 158,312 | — | — |
| 2006-02-23 | $23.24 | $310.18 | 209,166 | — | — |
| 2006-02-22 | $23.27 | $310.58 | 398,050 | — | — |
| 2006-02-21 | $23.17 | $309.26 | 244,178 | — | — |
| 2006-02-17 | $23.42 | $312.56 | 115,228 | — | — |
| 2006-02-16 | $23.26 | $310.45 | 272,733 | — | — |
| 2006-02-15 | $23.26 | $310.45 | 294,426 | — | — |
| 2006-02-14 | $23.38 | $312.03 | 217,238 | — | — |
| 2006-02-13 | $23.37 | $311.90 | 147,213 | — | — |
| 2006-02-10 | $23.53 | $314.02 | 172,034 | — | — |
| 2006-02-09 | $23.59 | $314.81 | 203,616 | — | — |
| 2006-02-08 | $23.64 | $315.47 | 176,979 | — | — |
| 2006-02-07 | $23.56 | $314.41 | 230,758 | — | — |
| 2006-02-06 | $23.56 | $314.41 | 271,320 | — | — |
| 2006-02-03 | $23.57 | $314.55 | 239,436 | — | — |
| 2006-02-02 | $23.60 | $314.94 | 331,053 | — | — |
| 2006-02-01 | $24.39 | $325.53 | 490,475 | — | — |
| 2006-01-31 | $23.99 | $320.23 | 253,461 | — | — |
| 2006-01-30 | $23.70 | $316.27 | 164,568 | — | — |
| 2006-01-27 | $23.64 | $315.47 | 154,175 | — | — |
| 2006-01-26 | $23.67 | $315.87 | 146,507 | — | — |
| 2006-01-25 | $23.59 | $314.81 | 242,866 | — | — |
| 2006-01-24 | $23.63 | $315.34 | 265,872 | — | — |
| 2006-01-23 | $23.73 | $316.66 | 235,904 | — | — |
| 2006-01-20 | $23.75 | $316.93 | 253,158 | — | — |
| 2006-01-19 | $23.60 | $314.94 | 266,376 | — | — |
| 2006-01-18 | $23.28 | $310.71 | 352,444 | — | — |
| 2006-01-17 | $23.82 | $317.85 | 330,952 | — | — |
| 2006-01-13 | $24.39 | $325.53 | 307,442 | — | — |
| 2006-01-12 | $24.49 | $326.85 | 315,716 | — | — |
| 2006-01-11 | $24.39 | $325.53 | 412,883 | — | — |
| 2006-01-10 | $23.69 | $316.13 | 277,071 | — | — |
| 2006-01-09 | $23.66 | $315.74 | 210,982 | — | — |
| 2006-01-06 | $23.86 | $318.38 | 220,164 | — | — |
| 2006-01-05 | $23.65 | $315.61 | 323,788 | — | — |
| 2006-01-04 | $24.16 | $322.48 | 211,184 | — | — |
| 2006-01-03 | $23.94 | $319.57 | 217,339 | — | — |