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
- 1980-04-14 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 | $28.33 | $75.57 | 521,600 | — | — |
| 2006-12-28 | $28.24 | $75.33 | 983,400 | — | — |
| 2006-12-27 | $28.50 | $76.02 | 258,000 | — | — |
| 2006-12-26 | $28.38 | $75.69 | 229,600 | — | — |
| 2006-12-22 | $28.30 | $75.49 | 146,200 | — | — |
| 2006-12-21 | $28.45 | $75.89 | 263,000 | — | — |
| 2006-12-20 | $28.85 | $76.96 | 119,400 | — | — |
| 2006-12-19 | $29.00 | $77.36 | 166,200 | — | — |
| 2006-12-18 | $28.42 | $75.80 | 166,600 | — | — |
| 2006-12-15 | $28.33 | $75.56 | 160,000 | — | — |
| 2006-12-14 | $28.19 | $75.20 | 163,200 | — | — |
| 2006-12-13 | $28.55 | $76.16 | 192,400 | — | — |
| 2006-12-12 | $28.63 | $76.36 | 97,200 | — | — |
| 2006-12-11 | $28.65 | $76.42 | 190,000 | — | — |
| 2006-12-08 | $28.87 | $77.00 | 107,600 | — | — |
| 2006-12-07 | $28.86 | $76.98 | 187,200 | — | — |
| 2006-12-06 | $28.98 | $77.29 | 374,600 | — | — |
| 2006-12-05 | $28.53 | $76.09 | 576,200 | — | — |
| 2006-12-04 | $28.47 | $75.94 | 144,000 | — | — |
| 2006-12-01 | $28.50 | $76.01 | 87,200 | — | — |
| 2006-11-30 | $28.58 | $76.22 | 159,000 | — | — |
| 2006-11-29 | $28.54 | $76.13 | 85,200 | — | — |
| 2006-11-28 | $28.33 | $75.58 | 72,600 | — | — |
| 2006-11-27 | $27.85 | $74.29 | 118,000 | — | — |
| 2006-11-24 | $28.19 | $75.20 | 66,800 | — | — |
| 2006-11-22 | $28.03 | $74.76 | 80,600 | — | — |
| 2006-11-21 | $27.92 | $74.49 | 97,600 | — | — |
| 2006-11-20 | $27.79 | $74.13 | 73,200 | — | — |
| 2006-11-17 | $27.55 | $73.49 | 88,800 | — | — |
| 2006-11-16 | $27.49 | $73.31 | 137,600 | — | — |
| 2006-11-15 | $27.48 | $73.30 | 454,400 | — | — |
| 2006-11-14 | $27.08 | $72.22 | 107,600 | — | — |
| 2006-11-13 | $27.01 | $72.06 | 104,000 | — | — |
| 2006-11-10 | $27.16 | $72.43 | 182,600 | — | — |
| 2006-11-09 | $27.44 | $73.19 | 142,200 | — | — |
| 2006-11-08 | $27.51 | $73.38 | 148,000 | — | — |
| 2006-11-07 | $27.45 | $73.22 | 151,800 | — | — |
| 2006-11-06 | $27.77 | $74.08 | 157,800 | — | — |
| 2006-11-03 | $27.58 | $73.55 | 900,400 | — | — |
| 2006-11-02 | $27.17 | $72.49 | 1,158,600 | — | — |
| 2006-11-01 | $27.38 | $73.03 | 473,200 | — | — |
| 2006-10-31 | $27.50 | $73.35 | 119,400 | — | — |
| 2006-10-30 | $27.60 | $73.62 | 81,600 | — | — |
| 2006-10-27 | $27.53 | $73.42 | 70,200 | — | — |
| 2006-10-26 | $27.80 | $74.16 | 93,200 | — | — |
| 2006-10-25 | $27.89 | $74.40 | 152,400 | — | — |
| 2006-10-24 | $27.39 | $73.06 | 153,000 | — | — |
| 2006-10-23 | $27.42 | $73.13 | 152,800 | — | — |
| 2006-10-20 | $27.45 | $73.22 | 236,000 | — | — |
| 2006-10-19 | $27.17 | $72.49 | 147,400 | — | — |
| 2006-10-18 | $27.27 | $72.74 | 129,000 | — | — |
| 2006-10-17 | $27.23 | $72.62 | 99,000 | — | — |
| 2006-10-16 | $27.38 | $73.02 | 93,800 | — | — |
| 2006-10-13 | $27.00 | $72.02 | 125,200 | — | — |
| 2006-10-12 | $26.73 | $71.29 | 99,000 | — | — |
| 2006-10-11 | $26.63 | $71.02 | 889,600 | — | — |
| 2006-10-10 | $26.92 | $71.82 | 133,200 | — | — |
| 2006-10-09 | $27.18 | $72.51 | 119,000 | — | — |
| 2006-10-06 | $27.00 | $72.03 | 109,600 | — | — |
| 2006-10-05 | $27.12 | $72.33 | 127,200 | — | — |
| 2006-10-04 | $27.27 | $72.74 | 276,000 | — | — |
| 2006-10-03 | $27.24 | $72.65 | 92,800 | — | — |
| 2006-10-02 | $27.37 | $73.01 | 177,400 | — | — |
| 2006-09-29 | $27.36 | $72.97 | 187,200 | — | — |
| 2006-09-28 | $27.74 | $73.98 | 132,600 | — | — |
| 2006-09-27 | $27.83 | $74.22 | 301,600 | — | — |
| 2006-09-26 | $27.78 | $74.09 | 200,600 | — | — |
| 2006-09-25 | $27.78 | $74.09 | 366,400 | — | — |
| 2006-09-22 | $28.29 | $75.45 | 100,400 | — | — |
| 2006-09-21 | $28.53 | $76.09 | 126,600 | — | — |
| 2006-09-20 | $28.75 | $76.68 | 97,800 | — | — |
| 2006-09-19 | $28.33 | $75.56 | 912,000 | — | — |
| 2006-09-18 | $28.48 | $75.96 | 70,200 | — | — |
| 2006-09-15 | $28.45 | $75.89 | 60,800 | — | — |
| 2006-09-14 | $28.42 | $75.82 | 75,800 | — | — |
| 2006-09-13 | $28.32 | $75.53 | 92,600 | — | — |
| 2006-09-12 | $28.46 | $75.92 | 166,200 | — | — |
| 2006-09-11 | $27.68 | $73.85 | 88,800 | — | — |
| 2006-09-08 | $27.58 | $73.55 | 269,400 | — | — |
| 2006-09-07 | $27.45 | $73.21 | 472,000 | — | — |
| 2006-09-06 | $27.51 | $73.39 | 317,600 | — | — |
| 2006-09-05 | $27.83 | $74.25 | 116,800 | — | — |
| 2006-09-01 | $27.90 | $74.42 | 93,400 | — | — |
| 2006-08-31 | $27.88 | $74.36 | 166,400 | — | — |
| 2006-08-30 | $28.11 | $74.98 | 725,800 | — | — |
| 2006-08-29 | $27.73 | $73.96 | 127,400 | — | — |
| 2006-08-28 | $27.80 | $74.16 | 55,400 | — | — |
| 2006-08-25 | $27.61 | $73.65 | 88,400 | — | — |
| 2006-08-24 | $27.48 | $73.29 | 68,000 | — | — |
| 2006-08-23 | $27.58 | $73.57 | 84,200 | — | — |
| 2006-08-22 | $27.59 | $73.61 | 179,200 | — | — |
| 2006-08-21 | $27.75 | $74.01 | 107,000 | — | — |
| 2006-08-18 | $27.60 | $73.62 | 100,800 | — | — |
| 2006-08-17 | $27.31 | $72.85 | 360,200 | — | — |
| 2006-08-16 | $27.64 | $73.72 | 186,800 | — | — |
| 2006-08-15 | $27.50 | $73.34 | 133,600 | — | — |
| 2006-08-14 | $27.23 | $72.62 | 88,400 | — | — |
| 2006-08-11 | $26.95 | $71.89 | 107,800 | — | — |
| 2006-08-10 | $27.13 | $72.35 | 205,400 | — | — |
| 2006-08-09 | $27.26 | $72.71 | 80,000 | — | — |
| 2006-08-08 | $27.10 | $72.29 | 272,200 | — | — |
| 2006-08-07 | $27.12 | $72.34 | 55,000 | — | — |
| 2006-08-04 | $27.13 | $72.35 | 75,400 | — | — |
| 2006-08-03 | $27.25 | $72.69 | 66,200 | — | — |
| 2006-08-02 | $27.48 | $73.29 | 185,800 | — | — |
| 2006-08-01 | $26.98 | $71.17 | 83,400 | — | — |
| 2006-07-31 | $26.91 | $70.99 | 119,800 | — | — |
| 2006-07-28 | $26.85 | $70.84 | 117,000 | — | — |
| 2006-07-27 | $26.18 | $69.07 | 102,400 | — | — |
| 2006-07-26 | $26.55 | $70.05 | 125,000 | — | — |
| 2006-07-25 | $26.21 | $69.15 | 107,600 | — | — |
| 2006-07-24 | $26.32 | $69.44 | 89,200 | — | — |
| 2006-07-21 | $25.99 | $68.56 | 100,000 | — | — |
| 2006-07-20 | $25.67 | $67.74 | 122,000 | — | — |
| 2006-07-19 | $25.58 | $67.49 | 126,400 | — | — |
| 2006-07-18 | $25.25 | $66.62 | 202,200 | — | — |
| 2006-07-17 | $24.80 | $65.42 | 309,600 | — | — |
| 2006-07-14 | $25.00 | $65.95 | 255,000 | — | — |
| 2006-07-13 | $25.13 | $66.30 | 84,600 | — | — |
| 2006-07-12 | $25.49 | $67.25 | 440,000 | — | — |
| 2006-07-11 | $25.83 | $68.16 | 457,800 | — | — |
| 2006-07-10 | $26.01 | $68.62 | 283,000 | — | — |
| 2006-07-07 | $26.03 | $68.68 | 104,000 | — | — |
| 2006-07-06 | $26.20 | $69.11 | 293,200 | — | — |
| 2006-07-05 | $25.39 | $66.98 | 97,800 | — | — |
| 2006-07-03 | $25.52 | $67.33 | 101,600 | — | — |
| 2006-06-30 | $25.36 | $66.90 | 74,000 | — | — |
| 2006-06-29 | $24.95 | $65.83 | 94,800 | — | — |
| 2006-06-28 | $24.50 | $64.65 | 115,000 | — | — |
| 2006-06-27 | $24.38 | $64.31 | 122,200 | — | — |
| 2006-06-26 | $24.87 | $65.60 | 86,600 | — | — |
| 2006-06-23 | $24.76 | $65.34 | 73,200 | — | — |
| 2006-06-22 | $24.99 | $65.93 | 76,000 | — | — |
| 2006-06-21 | $25.12 | $66.26 | 75,400 | — | — |
| 2006-06-20 | $25.03 | $66.03 | 84,800 | — | — |
| 2006-06-19 | $24.86 | $65.58 | 54,600 | — | — |
| 2006-06-16 | $24.84 | $65.54 | 77,400 | — | — |
| 2006-06-15 | $24.91 | $65.72 | 107,600 | — | — |
| 2006-06-14 | $24.48 | $64.57 | 186,600 | — | — |
| 2006-06-13 | $24.56 | $64.79 | 126,200 | — | — |
| 2006-06-12 | $24.95 | $65.83 | 161,200 | — | — |
| 2006-06-09 | $24.88 | $65.63 | 317,800 | — | — |
| 2006-06-08 | $25.16 | $66.38 | 305,800 | — | — |
| 2006-06-07 | $25.16 | $66.38 | 133,200 | — | — |
| 2006-06-06 | $25.10 | $66.22 | 102,000 | — | — |
| 2006-06-05 | $25.53 | $67.34 | 181,600 | — | — |
| 2006-06-02 | $25.68 | $67.75 | 243,600 | — | — |
| 2006-06-01 | $25.38 | $66.95 | 297,400 | — | — |
| 2006-05-31 | $24.90 | $65.70 | 255,400 | — | — |
| 2006-05-30 | $25.06 | $66.10 | 398,800 | — | — |
| 2006-05-26 | $25.40 | $67.01 | 459,200 | — | — |
| 2006-05-25 | $25.06 | $66.10 | 258,000 | — | — |
| 2006-05-24 | $24.89 | $65.67 | 565,600 | — | — |
| 2006-05-23 | $24.86 | $65.58 | 783,400 | — | — |
| 2006-05-22 | $25.24 | $66.58 | 250,800 | — | — |
| 2006-05-19 | $25.18 | $66.45 | 439,200 | — | — |
| 2006-05-18 | $25.18 | $66.45 | 226,200 | — | — |
| 2006-05-17 | $25.48 | $67.21 | 271,400 | — | — |
| 2006-05-16 | $25.88 | $68.27 | 175,200 | — | — |
| 2006-05-15 | $25.37 | $66.92 | 167,000 | — | — |
| 2006-05-12 | $25.64 | $67.63 | 186,600 | — | — |
| 2006-05-11 | $25.65 | $67.67 | 140,200 | — | — |
| 2006-05-10 | $25.95 | $68.47 | 148,800 | — | — |
| 2006-05-09 | $26.10 | $68.86 | 117,400 | — | — |
| 2006-05-08 | $25.95 | $68.47 | 91,800 | — | — |
| 2006-05-05 | $26.13 | $68.93 | 139,400 | — | — |
| 2006-05-04 | $25.90 | $68.32 | 96,600 | — | — |
| 2006-05-03 | $25.44 | $67.12 | 182,200 | — | — |
| 2006-05-02 | $25.85 | $68.20 | 137,200 | — | — |
| 2006-05-01 | $25.60 | $67.54 | 98,200 | — | — |
| 2006-04-28 | $25.55 | $67.41 | 177,400 | — | — |
| 2006-04-27 | $25.47 | $67.19 | 146,200 | — | — |
| 2006-04-26 | $25.38 | $66.95 | 118,400 | — | — |
| 2006-04-25 | $25.45 | $67.15 | 166,800 | — | — |
| 2006-04-24 | $25.80 | $68.06 | 168,200 | — | — |
| 2006-04-21 | $25.46 | $67.17 | 178,800 | — | — |
| 2006-04-20 | $25.12 | $66.26 | 82,200 | — | — |
| 2006-04-19 | $25.12 | $66.28 | 125,000 | — | — |
| 2006-04-18 | $24.75 | $65.29 | 80,400 | — | — |
| 2006-04-17 | $24.49 | $64.61 | 58,000 | — | — |
| 2006-04-13 | $24.23 | $63.93 | 62,400 | — | — |
| 2006-04-12 | $24.30 | $64.11 | 58,000 | — | — |
| 2006-04-11 | $23.98 | $63.27 | 44,800 | — | — |
| 2006-04-10 | $24.07 | $63.51 | 87,400 | — | — |
| 2006-04-07 | $24.26 | $64.01 | 130,000 | — | — |
| 2006-04-06 | $24.61 | $64.93 | 58,400 | — | — |
| 2006-04-05 | $24.33 | $64.19 | 190,400 | — | — |
| 2006-04-04 | $24.67 | $65.10 | 168,000 | — | — |
| 2006-04-03 | $24.15 | $63.72 | 109,400 | — | — |
| 2006-03-31 | $24.30 | $64.11 | 128,400 | — | — |
| 2006-03-30 | $24.67 | $65.09 | 95,200 | — | — |
| 2006-03-29 | $24.36 | $64.26 | 87,000 | — | — |
| 2006-03-28 | $24.32 | $64.17 | 109,800 | — | — |
| 2006-03-27 | $24.72 | $65.22 | 89,200 | — | — |
| 2006-03-24 | $24.88 | $65.63 | 170,800 | — | — |
| 2006-03-23 | $24.87 | $65.60 | 160,200 | — | — |
| 2006-03-22 | $25.11 | $66.25 | 336,400 | — | — |
| 2006-03-21 | $25.17 | $66.41 | 101,600 | — | — |
| 2006-03-20 | $25.73 | $67.89 | 136,800 | — | — |
| 2006-03-17 | $25.67 | $67.74 | 209,400 | — | — |
| 2006-03-16 | $25.73 | $67.89 | 62,400 | — | — |
| 2006-03-15 | $25.20 | $66.47 | 104,200 | — | — |
| 2006-03-14 | $25.06 | $66.12 | 106,600 | — | — |
| 2006-03-13 | $25.03 | $66.04 | 98,200 | — | — |
| 2006-03-10 | $24.94 | $65.80 | 185,600 | — | — |
| 2006-03-09 | $25.05 | $66.09 | 217,800 | — | — |
| 2006-03-08 | $24.89 | $65.67 | 175,800 | — | — |
| 2006-03-07 | $25.26 | $65.05 | 253,800 | — | — |
| 2006-03-06 | $25.25 | $65.02 | 140,600 | — | — |
| 2006-03-03 | $24.91 | $64.15 | 226,000 | — | — |
| 2006-03-02 | $24.73 | $63.68 | 353,600 | — | — |
| 2006-03-01 | $24.67 | $63.53 | 883,400 | — | — |
| 2006-02-28 | $23.94 | $61.65 | 109,000 | — | — |
| 2006-02-27 | $23.42 | $60.32 | 77,200 | — | — |
| 2006-02-24 | $23.31 | $60.03 | 74,800 | — | — |
| 2006-02-23 | $23.31 | $60.03 | 70,400 | — | — |
| 2006-02-22 | $23.30 | $59.99 | 81,000 | — | — |
| 2006-02-21 | $23.10 | $59.49 | 48,400 | — | — |
| 2006-02-17 | $22.93 | $59.05 | 75,600 | — | — |
| 2006-02-16 | $22.92 | $59.03 | 122,800 | — | — |
| 2006-02-15 | $23.01 | $59.27 | 134,800 | — | — |
| 2006-02-14 | $22.72 | $58.51 | 163,000 | — | — |
| 2006-02-13 | $22.88 | $58.92 | 183,400 | — | — |
| 2006-02-10 | $22.95 | $59.10 | 184,200 | — | — |
| 2006-02-09 | $23.17 | $59.67 | 185,600 | — | — |
| 2006-02-08 | $22.45 | $57.81 | 64,600 | — | — |
| 2006-02-07 | $22.41 | $57.71 | 162,800 | — | — |
| 2006-02-06 | $22.90 | $58.97 | 249,000 | — | — |
| 2006-02-03 | $22.85 | $58.84 | 147,400 | — | — |
| 2006-02-02 | $22.83 | $58.80 | 118,400 | — | — |
| 2006-02-01 | $22.92 | $59.02 | 239,000 | — | — |
| 2006-01-31 | $22.90 | $58.97 | 426,200 | — | — |
| 2006-01-30 | $22.31 | $57.44 | 172,400 | — | — |
| 2006-01-27 | $22.31 | $57.45 | 59,200 | — | — |
| 2006-01-26 | $22.58 | $58.13 | 49,200 | — | — |
| 2006-01-25 | $22.79 | $58.69 | 71,400 | — | — |
| 2006-01-24 | $22.58 | $58.16 | 66,000 | — | — |
| 2006-01-23 | $22.59 | $58.17 | 127,000 | — | — |
| 2006-01-20 | $22.49 | $57.90 | 124,000 | — | — |
| 2006-01-19 | $22.33 | $57.49 | 300,400 | — | — |
| 2006-01-18 | $22.11 | $56.92 | 134,800 | — | — |
| 2006-01-17 | $22.15 | $57.04 | 139,800 | — | — |
| 2006-01-13 | $22.39 | $57.64 | 209,400 | — | — |
| 2006-01-12 | $21.94 | $56.50 | 100,400 | — | — |
| 2006-01-11 | $22.50 | $57.95 | 132,200 | — | — |
| 2006-01-10 | $22.65 | $58.33 | 104,400 | — | — |
| 2006-01-09 | $22.71 | $58.47 | 89,800 | — | — |
| 2006-01-06 | $22.80 | $58.71 | 63,000 | — | — |
| 2006-01-05 | $22.52 | $57.99 | 97,200 | — | — |
| 2006-01-04 | $22.85 | $58.84 | 122,800 | — | — |
| 2006-01-03 | $22.97 | $59.14 | 135,200 | — | — |