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
- 1980-03-18 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 | $30.00 | $30.00 | 43,680 | — | — |
| 2006-12-28 | $28.40 | $28.40 | 52,080 | — | — |
| 2006-12-27 | $28.25 | $28.25 | 39,500 | — | — |
| 2006-12-26 | $27.90 | $27.90 | 19,280 | — | — |
| 2006-12-22 | $28.00 | $28.00 | 28,400 | — | — |
| 2006-12-21 | $28.00 | $28.00 | 44,580 | — | — |
| 2006-12-20 | $29.35 | $29.35 | 45,260 | — | — |
| 2006-12-19 | $30.10 | $30.10 | 14,920 | — | — |
| 2006-12-18 | $30.90 | $30.90 | 9,780 | — | — |
| 2006-12-15 | $30.70 | $30.70 | 16,300 | — | — |
| 2006-12-14 | $30.30 | $30.30 | 7,100 | — | — |
| 2006-12-13 | $30.55 | $30.55 | 7,100 | — | — |
| 2006-12-12 | $30.55 | $30.55 | 6,460 | — | — |
| 2006-12-11 | $30.65 | $30.65 | 4,240 | — | — |
| 2006-12-08 | $30.60 | $30.60 | 10,260 | — | — |
| 2006-12-07 | $30.55 | $30.55 | 8,740 | — | — |
| 2006-12-06 | $30.85 | $30.85 | 14,640 | — | — |
| 2006-12-05 | $30.90 | $30.90 | 11,800 | — | — |
| 2006-12-04 | $30.95 | $30.95 | 18,300 | — | — |
| 2006-12-01 | $30.75 | $30.75 | 15,820 | — | — |
| 2006-11-30 | $30.95 | $30.95 | 14,320 | — | — |
| 2006-11-29 | $30.50 | $30.50 | 7,500 | — | — |
| 2006-11-28 | $30.95 | $30.95 | 8,340 | — | — |
| 2006-11-27 | $31.15 | $31.15 | 9,400 | — | — |
| 2006-11-24 | $31.80 | $31.80 | 2,260 | — | — |
| 2006-11-22 | $31.40 | $31.40 | 7,120 | — | — |
| 2006-11-21 | $32.00 | $32.00 | 12,640 | — | — |
| 2006-11-20 | $31.10 | $31.10 | 20,080 | — | — |
| 2006-11-17 | $30.20 | $30.20 | 20,900 | — | — |
| 2006-11-16 | $30.45 | $30.45 | 37,720 | — | — |
| 2006-11-15 | $30.65 | $30.65 | 23,000 | — | — |
| 2006-11-14 | $31.45 | $31.45 | 12,060 | — | — |
| 2006-11-13 | $31.80 | $31.80 | 11,200 | — | — |
| 2006-11-10 | $32.25 | $32.25 | 33,060 | — | — |
| 2006-11-09 | $31.75 | $31.75 | 33,140 | — | — |
| 2006-11-08 | $31.15 | $31.15 | 29,180 | — | — |
| 2006-11-07 | $30.95 | $30.95 | 36,740 | — | — |
| 2006-11-06 | $30.00 | $30.00 | 48,700 | — | — |
| 2006-11-03 | $31.20 | $31.20 | 27,360 | — | — |
| 2006-11-02 | $30.65 | $30.65 | 110,960 | — | — |
| 2006-11-01 | $36.70 | $36.70 | 9,360 | — | — |
| 2006-10-31 | $37.25 | $37.25 | 6,020 | — | — |
| 2006-10-30 | $37.05 | $37.05 | 9,320 | — | — |
| 2006-10-27 | $37.55 | $37.55 | 15,240 | — | — |
| 2006-10-26 | $37.50 | $37.50 | 17,640 | — | — |
| 2006-10-25 | $36.75 | $36.75 | 9,280 | — | — |
| 2006-10-24 | $37.10 | $37.10 | 7,640 | — | — |
| 2006-10-23 | $37.25 | $37.25 | 14,100 | — | — |
| 2006-10-20 | $36.75 | $36.75 | 9,020 | — | — |
| 2006-10-19 | $36.75 | $36.75 | 18,380 | — | — |
| 2006-10-18 | $38.00 | $38.00 | 13,120 | — | — |
| 2006-10-17 | $38.95 | $38.95 | 12,980 | — | — |
| 2006-10-16 | $39.50 | $39.50 | 23,800 | — | — |
| 2006-10-13 | $38.00 | $38.00 | 32,540 | — | — |
| 2006-10-12 | $39.25 | $39.25 | 18,200 | — | — |
| 2006-10-11 | $39.55 | $39.55 | 29,420 | — | — |
| 2006-10-10 | $40.60 | $40.60 | 25,300 | — | — |
| 2006-10-09 | $41.45 | $41.45 | 10,420 | — | — |
| 2006-10-06 | $41.00 | $41.00 | 10,100 | — | — |
| 2006-10-05 | $40.90 | $40.90 | 23,260 | — | — |
| 2006-10-04 | $41.40 | $41.40 | 38,480 | — | — |
| 2006-10-03 | $41.00 | $41.00 | 45,320 | — | — |
| 2006-10-02 | $39.45 | $39.45 | 16,020 | — | — |
| 2006-09-29 | $39.05 | $39.05 | 24,780 | — | — |
| 2006-09-28 | $40.10 | $40.10 | 54,900 | — | — |
| 2006-09-27 | $39.65 | $39.65 | 65,580 | — | — |
| 2006-09-26 | $35.50 | $35.50 | 17,000 | — | — |
| 2006-09-25 | $34.85 | $34.85 | 13,420 | — | — |
| 2006-09-22 | $34.75 | $34.75 | 12,020 | — | — |
| 2006-09-21 | $34.95 | $34.95 | 15,660 | — | — |
| 2006-09-20 | $34.20 | $34.20 | 20,960 | — | — |
| 2006-09-19 | $35.60 | $35.60 | 29,380 | — | — |
| 2006-09-18 | $37.65 | $37.65 | 23,200 | — | — |
| 2006-09-15 | $38.55 | $38.55 | 52,600 | — | — |
| 2006-09-14 | $36.50 | $36.50 | 45,720 | — | — |
| 2006-09-13 | $33.75 | $33.75 | 26,140 | — | — |
| 2006-09-12 | $32.85 | $32.85 | 96,660 | — | — |
| 2006-09-11 | $28.95 | $28.95 | 6,560 | — | — |
| 2006-09-08 | $29.50 | $29.50 | 11,620 | — | — |
| 2006-09-07 | $29.55 | $29.55 | 19,240 | — | — |
| 2006-09-06 | $28.05 | $28.05 | 26,060 | — | — |
| 2006-09-05 | $29.20 | $29.20 | 13,920 | — | — |
| 2006-09-01 | $30.40 | $30.40 | 21,220 | — | — |
| 2006-08-31 | $30.00 | $30.00 | 16,120 | — | — |
| 2006-08-30 | $31.75 | $31.75 | 7,940 | — | — |
| 2006-08-29 | $31.95 | $31.95 | 3,780 | — | — |
| 2006-08-28 | $31.85 | $31.85 | 7,180 | — | — |
| 2006-08-25 | $32.40 | $32.40 | 3,220 | — | — |
| 2006-08-24 | $32.70 | $32.70 | 6,000 | — | — |
| 2006-08-23 | $31.70 | $31.70 | 4,960 | — | — |
| 2006-08-22 | $32.00 | $32.00 | 6,440 | — | — |
| 2006-08-21 | $31.90 | $31.90 | 8,220 | — | — |
| 2006-08-18 | $32.00 | $32.00 | 8,040 | — | — |
| 2006-08-17 | $31.55 | $31.55 | 10,940 | — | — |
| 2006-08-16 | $30.60 | $30.60 | 36,180 | — | — |
| 2006-08-15 | $29.25 | $29.25 | 14,920 | — | — |
| 2006-08-14 | $29.00 | $29.00 | 26,560 | — | — |
| 2006-08-11 | $30.10 | $30.10 | 16,280 | — | — |
| 2006-08-10 | $30.90 | $30.90 | 23,660 | — | — |
| 2006-08-09 | $33.45 | $33.45 | 10,640 | — | — |
| 2006-08-08 | $33.75 | $33.75 | 17,040 | — | — |
| 2006-08-07 | $34.80 | $34.80 | 21,300 | — | — |
| 2006-08-04 | $35.20 | $35.20 | 14,260 | — | — |
| 2006-08-03 | $35.90 | $35.90 | 24,000 | — | — |
| 2006-08-02 | $35.20 | $35.20 | 28,020 | — | — |
| 2006-08-01 | $36.10 | $36.10 | 24,960 | — | — |
| 2006-07-31 | $37.75 | $37.75 | 18,220 | — | — |
| 2006-07-28 | $36.30 | $36.30 | 9,420 | — | — |
| 2006-07-27 | $36.05 | $36.05 | 30,900 | — | — |
| 2006-07-26 | $36.75 | $36.75 | 19,780 | — | — |
| 2006-07-25 | $36.10 | $36.10 | 12,280 | — | — |
| 2006-07-24 | $34.65 | $34.65 | 31,500 | — | — |
| 2006-07-21 | $35.45 | $35.45 | 17,320 | — | — |
| 2006-07-20 | $35.75 | $35.75 | 30,080 | — | — |
| 2006-07-19 | $34.60 | $34.60 | 19,700 | — | — |
| 2006-07-18 | $35.20 | $35.20 | 16,620 | — | — |
| 2006-07-17 | $35.95 | $35.95 | 19,340 | — | — |
| 2006-07-14 | $35.10 | $35.10 | 52,540 | — | — |
| 2006-07-13 | $33.60 | $33.60 | 38,900 | — | — |
| 2006-07-12 | $33.85 | $33.85 | 43,380 | — | — |
| 2006-07-11 | $32.20 | $32.20 | 23,040 | — | — |
| 2006-07-10 | $31.20 | $31.20 | 13,440 | — | — |
| 2006-07-07 | $32.05 | $32.05 | 4,220 | — | — |
| 2006-07-06 | $32.85 | $32.85 | 10,440 | — | — |
| 2006-07-05 | $32.70 | $32.70 | 17,540 | — | — |
| 2006-07-03 | $31.60 | $31.60 | 7,520 | — | — |
| 2006-06-30 | $31.10 | $31.10 | 18,900 | — | — |
| 2006-06-29 | $30.10 | $30.10 | 12,960 | — | — |
| 2006-06-28 | $30.60 | $30.60 | 24,020 | — | — |
| 2006-06-27 | $30.00 | $30.00 | 17,380 | — | — |
| 2006-06-26 | $30.40 | $30.40 | 23,680 | — | — |
| 2006-06-23 | $31.50 | $31.50 | 16,200 | — | — |
| 2006-06-22 | $30.15 | $30.15 | 22,300 | — | — |
| 2006-06-21 | $31.20 | $31.20 | 24,200 | — | — |
| 2006-06-20 | $32.15 | $32.15 | 45,620 | — | — |
| 2006-06-19 | $30.80 | $30.80 | 44,820 | — | — |
| 2006-06-16 | $28.55 | $28.55 | 20,520 | — | — |
| 2006-06-15 | $26.45 | $26.45 | 42,820 | — | — |
| 2006-06-14 | $25.65 | $25.65 | 21,580 | — | — |
| 2006-06-13 | $25.40 | $25.40 | 75,160 | — | — |
| 2006-06-12 | $27.20 | $27.20 | 27,840 | — | — |
| 2006-06-09 | $28.75 | $28.75 | 16,760 | — | — |
| 2006-06-08 | $29.15 | $29.15 | 59,300 | — | — |
| 2006-06-07 | $29.90 | $29.90 | 38,560 | — | — |
| 2006-06-06 | $30.20 | $30.20 | 26,540 | — | — |
| 2006-06-05 | $30.25 | $30.25 | 79,020 | — | — |
| 2006-06-02 | $32.50 | $32.50 | 26,880 | — | — |
| 2006-06-01 | $33.65 | $33.65 | 20,240 | — | — |
| 2006-05-31 | $33.85 | $33.85 | 13,180 | — | — |
| 2006-05-30 | $34.65 | $34.65 | 25,380 | — | — |
| 2006-05-26 | $33.55 | $33.55 | 26,400 | — | — |
| 2006-05-25 | $34.35 | $34.35 | 19,460 | — | — |
| 2006-05-24 | $33.55 | $33.55 | 32,240 | — | — |
| 2006-05-23 | $33.75 | $33.75 | 45,800 | — | — |
| 2006-05-22 | $32.50 | $32.50 | 37,140 | — | — |
| 2006-05-19 | $34.20 | $34.20 | 49,960 | — | — |
| 2006-05-18 | $35.90 | $35.90 | 88,260 | — | — |
| 2006-05-17 | $33.90 | $33.90 | 47,680 | — | — |
| 2006-05-16 | $31.75 | $31.75 | 43,180 | — | — |
| 2006-05-15 | $32.45 | $32.45 | 75,380 | — | — |
| 2006-05-12 | $33.30 | $33.30 | 69,220 | — | — |
| 2006-05-11 | $35.35 | $35.35 | 84,780 | — | — |
| 2006-05-10 | $36.95 | $36.95 | 51,220 | — | — |
| 2006-05-09 | $37.00 | $37.00 | 64,640 | — | — |
| 2006-05-08 | $40.40 | $40.40 | 20,620 | — | — |
| 2006-05-05 | $41.30 | $41.30 | 33,100 | — | — |
| 2006-05-04 | $41.25 | $41.25 | 25,720 | — | — |
| 2006-05-03 | $40.30 | $40.30 | 100,820 | — | — |
| 2006-05-02 | $42.35 | $42.35 | 85,020 | — | — |
| 2006-05-01 | $44.95 | $44.95 | 152,300 | — | — |
| 2006-04-28 | $47.55 | $47.55 | 20,820 | — | — |
| 2006-04-27 | $48.70 | $48.70 | 28,160 | — | — |
| 2006-04-26 | $48.85 | $48.85 | 35,880 | — | — |
| 2006-04-25 | $50.50 | $50.50 | 27,620 | — | — |
| 2006-04-24 | $49.50 | $49.50 | 18,420 | — | — |
| 2006-04-21 | $49.00 | $49.00 | 21,720 | — | — |
| 2006-04-20 | $47.50 | $47.50 | 13,740 | — | — |
| 2006-04-19 | $48.70 | $48.70 | 31,700 | — | — |
| 2006-04-18 | $48.45 | $48.45 | 25,860 | — | — |
| 2006-04-17 | $45.80 | $45.80 | 21,920 | — | — |
| 2006-04-13 | $47.45 | $47.45 | 22,380 | — | — |
| 2006-04-12 | $44.50 | $44.50 | 18,260 | — | — |
| 2006-04-11 | $45.50 | $45.50 | 23,840 | — | — |
| 2006-04-10 | $46.25 | $46.25 | 22,720 | — | — |
| 2006-04-07 | $47.95 | $47.95 | 31,840 | — | — |
| 2006-04-06 | $50.60 | $50.60 | 28,160 | — | — |
| 2006-04-05 | $50.15 | $50.15 | 51,020 | — | — |
| 2006-04-04 | $50.75 | $50.75 | 41,760 | — | — |
| 2006-04-03 | $50.15 | $50.15 | 73,240 | — | — |
| 2006-03-31 | $48.70 | $48.70 | 49,580 | — | — |
| 2006-03-30 | $46.15 | $46.15 | 25,080 | — | — |
| 2006-03-29 | $45.40 | $45.40 | 41,160 | — | — |
| 2006-03-28 | $43.90 | $43.90 | 167,520 | — | — |
| 2006-03-27 | $45.25 | $45.25 | 88,420 | — | — |
| 2006-03-24 | $46.60 | $46.60 | 35,780 | — | — |
| 2006-03-23 | $47.45 | $47.45 | 56,340 | — | — |
| 2006-03-22 | $49.95 | $49.95 | 29,320 | — | — |
| 2006-03-21 | $51.20 | $51.20 | 30,720 | — | — |
| 2006-03-20 | $50.60 | $50.60 | 67,460 | — | — |
| 2006-03-17 | $48.60 | $48.60 | 21,900 | — | — |
| 2006-03-16 | $46.60 | $46.60 | 37,840 | — | — |
| 2006-03-15 | $48.50 | $48.50 | 30,920 | — | — |
| 2006-03-14 | $47.10 | $47.10 | 47,320 | — | — |
| 2006-03-13 | $45.80 | $45.80 | 60,040 | — | — |
| 2006-03-10 | $42.35 | $42.35 | 67,880 | — | — |
| 2006-03-09 | $45.75 | $45.75 | 43,420 | — | — |
| 2006-03-08 | $47.25 | $47.25 | 86,140 | — | — |
| 2006-03-07 | $45.90 | $45.90 | 82,560 | — | — |
| 2006-03-06 | $49.75 | $49.75 | 58,580 | — | — |
| 2006-03-03 | $51.35 | $51.35 | 29,300 | — | — |
| 2006-03-02 | $52.15 | $52.15 | 43,820 | — | — |
| 2006-03-01 | $54.25 | $54.25 | 63,100 | — | — |
| 2006-02-28 | $53.90 | $53.90 | 80,680 | — | — |
| 2006-02-27 | $52.75 | $52.75 | 66,380 | — | — |
| 2006-02-24 | $55.55 | $55.55 | 22,260 | — | — |
| 2006-02-23 | $57.00 | $57.00 | 21,980 | — | — |
| 2006-02-22 | $56.25 | $56.25 | 19,740 | — | — |
| 2006-02-21 | $56.60 | $56.60 | 46,260 | — | — |
| 2006-02-17 | $55.00 | $55.00 | 55,300 | — | — |
| 2006-02-16 | $56.20 | $56.20 | 88,780 | — | — |
| 2006-02-15 | $52.25 | $52.25 | 57,760 | — | — |
| 2006-02-14 | $48.35 | $48.35 | 42,220 | — | — |
| 2006-02-13 | $48.25 | $48.25 | 33,280 | — | — |
| 2006-02-10 | $50.50 | $50.50 | 82,900 | — | — |
| 2006-02-09 | $50.65 | $50.65 | 31,700 | — | — |
| 2006-02-08 | $52.50 | $52.50 | 80,440 | — | — |
| 2006-02-07 | $55.35 | $55.35 | 72,940 | — | — |
| 2006-02-06 | $56.75 | $56.75 | 88,940 | — | — |
| 2006-02-03 | $53.00 | $53.00 | 38,280 | — | — |
| 2006-02-02 | $51.50 | $51.50 | 43,600 | — | — |
| 2006-02-01 | $51.25 | $51.25 | 48,080 | — | — |
| 2006-01-31 | $52.50 | $52.50 | 98,060 | — | — |
| 2006-01-30 | $53.60 | $53.60 | 124,700 | — | — |
| 2006-01-27 | $46.35 | $46.35 | 19,900 | — | — |
| 2006-01-26 | $46.35 | $46.35 | 18,060 | — | — |
| 2006-01-25 | $45.70 | $45.70 | 22,480 | — | — |
| 2006-01-24 | $45.90 | $45.90 | 25,540 | — | — |
| 2006-01-23 | $46.55 | $46.55 | 36,240 | — | — |
| 2006-01-20 | $46.50 | $46.50 | 73,980 | — | — |
| 2006-01-19 | $47.25 | $47.25 | 61,220 | — | — |
| 2006-01-18 | $45.00 | $45.00 | 61,740 | — | — |
| 2006-01-17 | $46.65 | $46.65 | 57,680 | — | — |
| 2006-01-13 | $46.65 | $46.65 | 54,240 | — | — |
| 2006-01-12 | $44.05 | $44.05 | 130,840 | — | — |
| 2006-01-11 | $48.40 | $48.40 | 141,180 | — | — |
| 2006-01-10 | $45.75 | $45.75 | 124,700 | — | — |
| 2006-01-09 | $41.05 | $41.05 | 120,780 | — | — |
| 2006-01-06 | $37.00 | $37.00 | 23,260 | — | — |
| 2006-01-05 | $35.85 | $35.85 | 39,620 | — | — |
| 2006-01-04 | $32.80 | $32.80 | 82,140 | — | — |
| 2006-01-03 | $32.30 | $32.30 | 117,980 | — | — |