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
- 1983-12-06 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 | $30.17 | $30.84 | 1,700 | — | — |
| 2006-12-28 | $31.15 | $31.84 | 1,200 | — | — |
| 2006-12-27 | $30.35 | $31.03 | 1,700 | — | — |
| 2006-12-26 | $30.35 | $31.03 | 700 | — | — |
| 2006-12-22 | $30.63 | $31.31 | 1,700 | — | — |
| 2006-12-21 | $29.94 | $30.61 | 2,400 | — | — |
| 2006-12-20 | $29.30 | $29.95 | 4,300 | — | — |
| 2006-12-19 | $29.53 | $30.19 | 5,500 | — | — |
| 2006-12-18 | $30.00 | $30.67 | 5,400 | — | — |
| 2006-12-15 | $30.22 | $30.89 | 0 | — | — |
| 2006-12-14 | $30.22 | $30.89 | 5,000 | — | — |
| 2006-12-13 | $30.55 | $31.23 | 3,200 | — | — |
| 2006-12-12 | $31.07 | $31.76 | 2,100 | — | — |
| 2006-12-11 | $30.76 | $31.45 | 1,000 | — | — |
| 2006-12-08 | $30.72 | $31.40 | 100 | — | — |
| 2006-12-07 | $30.65 | $31.33 | 2,000 | — | — |
| 2006-12-06 | $31.20 | $31.90 | 4,500 | — | — |
| 2006-12-05 | $31.76 | $32.47 | 200 | — | — |
| 2006-12-04 | $31.95 | $32.66 | 500 | — | — |
| 2006-12-01 | $31.74 | $32.45 | 3,400 | — | — |
| 2006-11-30 | $32.56 | $33.29 | 3,300 | — | — |
| 2006-11-29 | $31.65 | $32.36 | 500 | — | — |
| 2006-11-28 | $31.50 | $32.20 | 1,900 | — | — |
| 2006-11-27 | $31.51 | $32.21 | 5,100 | — | — |
| 2006-11-24 | $31.90 | $32.61 | 900 | — | — |
| 2006-11-22 | $32.14 | $32.86 | 500 | — | — |
| 2006-11-21 | $32.06 | $32.77 | 5,600 | — | — |
| 2006-11-20 | $32.00 | $32.71 | 1,800 | — | — |
| 2006-11-17 | $31.90 | $32.61 | 1,500 | — | — |
| 2006-11-16 | $32.00 | $32.71 | 600 | — | — |
| 2006-11-15 | $31.97 | $32.68 | 3,600 | — | — |
| 2006-11-14 | $31.87 | $32.58 | 10,700 | — | — |
| 2006-11-13 | $31.72 | $32.43 | 700 | — | — |
| 2006-11-10 | $31.62 | $32.33 | 1,400 | — | — |
| 2006-11-09 | $31.85 | $32.56 | 7,700 | — | — |
| 2006-11-08 | $31.53 | $32.23 | 9,600 | — | — |
| 2006-11-07 | $30.66 | $31.34 | 6,600 | — | — |
| 2006-11-06 | $30.65 | $31.33 | 3,200 | — | — |
| 2006-11-03 | $30.30 | $30.98 | 8,900 | — | — |
| 2006-11-02 | $30.15 | $30.82 | 10,700 | — | — |
| 2006-11-01 | $30.30 | $30.98 | 1,900 | — | — |
| 2006-10-31 | $30.44 | $31.12 | 12,300 | — | — |
| 2006-10-30 | $30.60 | $31.28 | 20,000 | — | — |
| 2006-10-27 | $29.60 | $30.26 | 17,400 | — | — |
| 2006-10-26 | $28.50 | $29.14 | 6,200 | — | — |
| 2006-10-25 | $27.74 | $28.36 | 17,700 | — | — |
| 2006-10-24 | $28.10 | $28.73 | 700 | — | — |
| 2006-10-23 | $28.37 | $29.00 | 2,600 | — | — |
| 2006-10-20 | $28.14 | $28.77 | 2,000 | — | — |
| 2006-10-19 | $28.54 | $29.18 | 3,200 | — | — |
| 2006-10-18 | $28.36 | $28.99 | 0 | — | — |
| 2006-10-17 | $28.36 | $28.99 | 800 | — | — |
| 2006-10-16 | $28.59 | $29.23 | 3,300 | — | — |
| 2006-10-13 | $28.25 | $28.88 | 0 | — | — |
| 2006-10-12 | $28.25 | $28.88 | 4,500 | — | — |
| 2006-10-11 | $27.90 | $28.52 | 1,300 | — | — |
| 2006-10-10 | $28.37 | $28.96 | 0 | — | — |
| 2006-10-09 | $28.37 | $28.96 | 200 | — | — |
| 2006-10-06 | $27.28 | $27.85 | 1,100 | — | — |
| 2006-10-05 | $27.04 | $27.60 | 500 | — | — |
| 2006-10-04 | $26.90 | $27.46 | 3,400 | — | — |
| 2006-10-03 | $26.49 | $27.04 | 2,300 | — | — |
| 2006-10-02 | $26.81 | $27.37 | 1,300 | — | — |
| 2006-09-29 | $27.38 | $27.95 | 700 | — | — |
| 2006-09-28 | $27.38 | $27.95 | 900 | — | — |
| 2006-09-27 | $27.75 | $28.33 | 100 | — | — |
| 2006-09-26 | $27.55 | $28.12 | 1,200 | — | — |
| 2006-09-25 | $27.90 | $28.48 | 1,800 | — | — |
| 2006-09-22 | $28.15 | $28.74 | 1,500 | — | — |
| 2006-09-21 | $28.78 | $29.38 | 6,400 | — | — |
| 2006-09-20 | $29.10 | $29.71 | 5,200 | — | — |
| 2006-09-19 | $28.01 | $28.59 | 500 | — | — |
| 2006-09-18 | $29.14 | $29.75 | 2,100 | — | — |
| 2006-09-15 | $29.22 | $29.83 | 900 | — | — |
| 2006-09-14 | $29.38 | $29.99 | 800 | — | — |
| 2006-09-13 | $28.80 | $29.40 | 600 | — | — |
| 2006-09-12 | $28.48 | $29.07 | 2,100 | — | — |
| 2006-09-11 | $27.98 | $28.56 | 1,200 | — | — |
| 2006-09-08 | $28.22 | $28.81 | 1,300 | — | — |
| 2006-09-07 | $28.91 | $29.51 | 500 | — | — |
| 2006-09-06 | $29.61 | $30.23 | 3,300 | — | — |
| 2006-09-05 | $30.22 | $30.85 | 600 | — | — |
| 2006-09-01 | $30.11 | $30.74 | 3,900 | — | — |
| 2006-08-31 | $31.12 | $31.77 | 2,000 | — | — |
| 2006-08-30 | $30.89 | $31.53 | 3,400 | — | — |
| 2006-08-29 | $30.60 | $31.24 | 12,100 | — | — |
| 2006-08-28 | $29.47 | $30.08 | 6,000 | — | — |
| 2006-08-25 | $29.00 | $29.60 | 700 | — | — |
| 2006-08-24 | $28.90 | $29.50 | 1,200 | — | — |
| 2006-08-23 | $28.83 | $29.43 | 3,800 | — | — |
| 2006-08-22 | $28.38 | $28.97 | 3,600 | — | — |
| 2006-08-21 | $28.49 | $29.08 | 400 | — | — |
| 2006-08-18 | $28.35 | $28.94 | 400 | — | — |
| 2006-08-17 | $28.45 | $29.04 | 2,300 | — | — |
| 2006-08-16 | $28.46 | $29.05 | 2,600 | — | — |
| 2006-08-15 | $27.75 | $28.33 | 1,500 | — | — |
| 2006-08-14 | $27.65 | $28.23 | 2,300 | — | — |
| 2006-08-11 | $27.70 | $28.28 | 3,600 | — | — |
| 2006-08-10 | $27.50 | $28.07 | 200 | — | — |
| 2006-08-09 | $27.15 | $27.72 | 0 | — | — |
| 2006-08-08 | $27.15 | $27.72 | 200 | — | — |
| 2006-08-07 | $27.11 | $27.68 | 500 | — | — |
| 2006-08-04 | $27.54 | $28.11 | 1,200 | — | — |
| 2006-08-03 | $27.97 | $28.55 | 3,700 | — | — |
| 2006-08-02 | $27.74 | $28.32 | 1,800 | — | — |
| 2006-08-01 | $27.20 | $27.77 | 3,600 | — | — |
| 2006-07-31 | $27.66 | $28.24 | 0 | — | — |
| 2006-07-28 | $27.66 | $28.24 | 4,800 | — | — |
| 2006-07-27 | $26.96 | $27.52 | 2,500 | — | — |
| 2006-07-26 | $26.95 | $27.51 | 500 | — | — |
| 2006-07-25 | $26.40 | $26.95 | 6,100 | — | — |
| 2006-07-24 | $26.75 | $27.31 | 10,900 | — | — |
| 2006-07-21 | $27.21 | $27.78 | 1,400 | — | — |
| 2006-07-20 | $27.37 | $27.94 | 6,200 | — | — |
| 2006-07-19 | $27.49 | $28.06 | 36,400 | — | — |
| 2006-07-18 | $27.24 | $27.81 | 1,500 | — | — |
| 2006-07-17 | $27.10 | $27.67 | 8,300 | — | — |
| 2006-07-14 | $27.10 | $27.67 | 500 | — | — |
| 2006-07-13 | $26.84 | $27.40 | 0 | — | — |
| 2006-07-12 | $26.84 | $27.40 | 8,000 | — | — |
| 2006-07-11 | $27.11 | $27.63 | 6,900 | — | — |
| 2006-07-10 | $26.78 | $27.30 | 800 | — | — |
| 2006-07-07 | $26.70 | $27.22 | 4,900 | — | — |
| 2006-07-06 | $26.80 | $27.32 | 300 | — | — |
| 2006-07-05 | $26.71 | $27.23 | 1,200 | — | — |
| 2006-07-03 | $26.66 | $27.18 | 1,100 | — | — |
| 2006-06-30 | $27.15 | $27.68 | 2,400 | — | — |
| 2006-06-29 | $26.40 | $26.91 | 89,500 | — | — |
| 2006-06-28 | $26.89 | $27.41 | 54,100 | — | — |
| 2006-06-27 | $26.75 | $27.27 | 800 | — | — |
| 2006-06-26 | $27.15 | $27.68 | 0 | — | — |
| 2006-06-23 | $27.15 | $27.68 | 12,800 | — | — |
| 2006-06-22 | $27.24 | $27.77 | 6,100 | — | — |
| 2006-06-21 | $26.59 | $27.10 | 0 | — | — |
| 2006-06-20 | $26.59 | $27.10 | 400 | — | — |
| 2006-06-19 | $26.32 | $26.83 | 19,300 | — | — |
| 2006-06-16 | $26.72 | $27.24 | 500 | — | — |
| 2006-06-15 | $26.54 | $27.05 | 200 | — | — |
| 2006-06-14 | $27.14 | $27.67 | 0 | — | — |
| 2006-06-13 | $27.14 | $27.67 | 1,700 | — | — |
| 2006-06-12 | $27.23 | $27.76 | 17,300 | — | — |
| 2006-06-09 | $27.96 | $28.50 | 4,400 | — | — |
| 2006-06-08 | $27.50 | $28.03 | 1,200 | — | — |
| 2006-06-07 | $27.50 | $28.03 | 1,000 | — | — |
| 2006-06-06 | $27.49 | $28.02 | 2,600 | — | — |
| 2006-06-05 | $27.28 | $27.81 | 27,100 | — | — |
| 2006-06-02 | $27.50 | $28.03 | 0 | — | — |
| 2006-06-01 | $27.50 | $28.03 | 2,800 | — | — |
| 2006-05-31 | $28.75 | $29.31 | 3,500 | — | — |
| 2006-05-30 | $26.97 | $27.49 | 1,100 | — | — |
| 2006-05-26 | $26.55 | $27.06 | 6,000 | — | — |
| 2006-05-25 | $26.51 | $27.02 | 400 | — | — |
| 2006-05-24 | $26.75 | $27.27 | 10,100 | — | — |
| 2006-05-23 | $26.60 | $27.11 | 900 | — | — |
| 2006-05-22 | $27.29 | $27.82 | 100 | — | — |
| 2006-05-19 | $26.50 | $27.01 | 6,100 | — | — |
| 2006-05-18 | $26.47 | $26.98 | 300 | — | — |
| 2006-05-17 | $26.50 | $27.01 | 200 | — | — |
| 2006-05-16 | $26.79 | $27.31 | 200 | — | — |
| 2006-05-15 | $27.08 | $27.60 | 200 | — | — |
| 2006-05-12 | $27.09 | $27.61 | 100 | — | — |
| 2006-05-11 | $27.09 | $27.61 | 2,100 | — | — |
| 2006-05-10 | $27.51 | $28.04 | 1,400 | — | — |
| 2006-05-09 | $27.50 | $28.03 | 400 | — | — |
| 2006-05-08 | $27.93 | $28.47 | 500 | — | — |
| 2006-05-05 | $27.28 | $27.81 | 2,800 | — | — |
| 2006-05-04 | $26.73 | $27.25 | 2,200 | — | — |
| 2006-05-03 | $27.30 | $27.83 | 2,400 | — | — |
| 2006-05-02 | $27.30 | $27.83 | 700 | — | — |
| 2006-05-01 | $27.31 | $27.84 | 1,600 | — | — |
| 2006-04-28 | $27.32 | $27.85 | 0 | — | — |
| 2006-04-27 | $27.32 | $27.85 | 1,900 | — | — |
| 2006-04-26 | $27.92 | $28.46 | 1,500 | — | — |
| 2006-04-25 | $27.95 | $28.49 | 3,100 | — | — |
| 2006-04-24 | $27.80 | $28.34 | 3,200 | — | — |
| 2006-04-21 | $27.50 | $28.03 | 2,200 | — | — |
| 2006-04-20 | $27.89 | $28.43 | 200 | — | — |
| 2006-04-19 | $27.95 | $28.49 | 1,000 | — | — |
| 2006-04-18 | $27.52 | $28.05 | 3,000 | — | — |
| 2006-04-17 | $27.81 | $28.35 | 1,300 | — | — |
| 2006-04-13 | $27.70 | $28.24 | 200 | — | — |
| 2006-04-12 | $27.50 | $28.03 | 200 | — | — |
| 2006-04-11 | $27.84 | $28.38 | 1,100 | — | — |
| 2006-04-10 | $27.62 | $28.11 | 1,600 | — | — |
| 2006-04-07 | $27.43 | $27.92 | 1,200 | — | — |
| 2006-04-06 | $28.56 | $29.07 | 200 | — | — |
| 2006-04-05 | $28.30 | $28.81 | 1,800 | — | — |
| 2006-04-04 | $28.32 | $28.83 | 1,100 | — | — |
| 2006-04-03 | $28.47 | $28.98 | 800 | — | — |
| 2006-03-31 | $28.19 | $28.69 | 3,800 | — | — |
| 2006-03-30 | $28.00 | $28.50 | 200 | — | — |
| 2006-03-29 | $28.26 | $28.77 | 2,400 | — | — |
| 2006-03-28 | $28.27 | $28.78 | 3,800 | — | — |
| 2006-03-27 | $28.10 | $28.60 | 1,300 | — | — |
| 2006-03-24 | $28.30 | $28.81 | 1,000 | — | — |
| 2006-03-23 | $28.17 | $28.67 | 100 | — | — |
| 2006-03-22 | $27.60 | $28.09 | 2,400 | — | — |
| 2006-03-21 | $27.27 | $27.76 | 1,900 | — | — |
| 2006-03-20 | $27.50 | $27.99 | 2,500 | — | — |
| 2006-03-17 | $27.64 | $28.13 | 600 | — | — |
| 2006-03-16 | $27.50 | $27.99 | 1,400 | — | — |
| 2006-03-15 | $27.66 | $28.15 | 1,600 | — | — |
| 2006-03-14 | $28.00 | $28.50 | 2,300 | — | — |
| 2006-03-13 | $27.70 | $28.20 | 200 | — | — |
| 2006-03-10 | $27.90 | $28.40 | 100 | — | — |
| 2006-03-09 | $27.52 | $28.01 | 800 | — | — |
| 2006-03-08 | $27.75 | $28.25 | 1,100 | — | — |
| 2006-03-07 | $28.00 | $28.50 | 1,200 | — | — |
| 2006-03-06 | $27.80 | $28.30 | 0 | — | — |
| 2006-03-03 | $27.80 | $28.30 | 500 | — | — |
| 2006-03-02 | $28.15 | $28.65 | 400 | — | — |
| 2006-03-01 | $28.50 | $29.01 | 1,000 | — | — |
| 2006-02-28 | $28.40 | $28.91 | 1,900 | — | — |
| 2006-02-27 | $28.07 | $28.57 | 500 | — | — |
| 2006-02-24 | $28.10 | $28.60 | 9,300 | — | — |
| 2006-02-23 | $28.50 | $29.01 | 6,900 | — | — |
| 2006-02-22 | $29.50 | $30.03 | 1,500 | — | — |
| 2006-02-21 | $28.81 | $29.32 | 3,300 | — | — |
| 2006-02-17 | $29.29 | $29.81 | 5,100 | — | — |
| 2006-02-16 | $30.00 | $30.54 | 2,900 | — | — |
| 2006-02-15 | $31.05 | $31.60 | 5,400 | — | — |
| 2006-02-14 | $31.21 | $31.77 | 100 | — | — |
| 2006-02-13 | $31.30 | $31.86 | 1,900 | — | — |
| 2006-02-10 | $33.17 | $33.72 | 6,600 | — | — |
| 2006-02-09 | $33.25 | $33.80 | 7,900 | — | — |
| 2006-02-08 | $32.30 | $32.84 | 25,300 | — | — |
| 2006-02-07 | $30.69 | $31.20 | 1,300 | — | — |
| 2006-02-06 | $30.70 | $31.21 | 1,600 | — | — |
| 2006-02-03 | $31.01 | $31.53 | 0 | — | — |
| 2006-02-02 | $31.01 | $31.53 | 300 | — | — |
| 2006-02-01 | $31.01 | $31.53 | 7,100 | — | — |
| 2006-01-31 | $31.45 | $31.97 | 1,400 | — | — |
| 2006-01-30 | $31.02 | $31.54 | 300 | — | — |
| 2006-01-27 | $30.40 | $30.91 | 3,600 | — | — |
| 2006-01-26 | $31.61 | $32.14 | 2,800 | — | — |
| 2006-01-25 | $30.00 | $30.50 | 14,600 | — | — |
| 2006-01-24 | $32.02 | $32.55 | 67,100 | — | — |
| 2006-01-23 | $30.00 | $30.50 | 16,800 | — | — |
| 2006-01-20 | $28.91 | $29.39 | 5,600 | — | — |
| 2006-01-19 | $28.79 | $29.27 | 7,400 | — | — |
| 2006-01-18 | $28.45 | $28.92 | 9,000 | — | — |
| 2006-01-17 | $27.86 | $28.32 | 1,800 | — | — |
| 2006-01-13 | $28.00 | $28.47 | 25,900 | — | — |
| 2006-01-12 | $27.77 | $28.23 | 1,300 | — | — |
| 2006-01-11 | $27.85 | $28.31 | 13,600 | — | — |
| 2006-01-10 | $27.10 | $27.55 | 2,800 | — | — |
| 2006-01-09 | $26.75 | $27.20 | 6,500 | — | — |
| 2006-01-06 | $25.91 | $26.34 | 2,900 | — | — |
| 2006-01-05 | $26.05 | $26.48 | 2,800 | — | — |
| 2006-01-04 | $26.00 | $26.43 | 0 | — | — |
| 2006-01-03 | $26.00 | $26.43 | 1,100 | — | — |