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
- 1980-03-17 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 | $31.83 | $74.15 | 263,700 | — | — |
| 2006-12-28 | $32.38 | $75.44 | 230,100 | — | — |
| 2006-12-27 | $32.54 | $75.81 | 201,600 | — | — |
| 2006-12-26 | $32.50 | $75.72 | 253,350 | — | — |
| 2006-12-22 | $31.91 | $74.34 | 304,800 | — | — |
| 2006-12-21 | $32.15 | $74.90 | 320,400 | — | — |
| 2006-12-20 | $32.77 | $76.34 | 478,650 | — | — |
| 2006-12-19 | $32.90 | $76.65 | 361,350 | — | — |
| 2006-12-18 | $33.07 | $76.92 | 370,350 | — | — |
| 2006-12-15 | $33.42 | $77.74 | 641,700 | — | — |
| 2006-12-14 | $33.39 | $77.66 | 381,150 | — | — |
| 2006-12-13 | $33.07 | $76.92 | 318,600 | — | — |
| 2006-12-12 | $32.67 | $75.99 | 478,050 | — | — |
| 2006-12-11 | $32.53 | $75.68 | 504,150 | — | — |
| 2006-12-08 | $31.79 | $73.94 | 600,450 | — | — |
| 2006-12-07 | $31.77 | $73.89 | 413,850 | — | — |
| 2006-12-06 | $32.66 | $75.97 | 793,050 | — | — |
| 2006-12-05 | $32.79 | $76.28 | 747,450 | — | — |
| 2006-12-04 | $31.88 | $74.16 | 577,050 | — | — |
| 2006-12-01 | $30.21 | $70.28 | 648,450 | — | — |
| 2006-11-30 | $31.63 | $73.57 | 732,300 | — | — |
| 2006-11-29 | $31.13 | $72.42 | 601,800 | — | — |
| 2006-11-28 | $30.66 | $71.32 | 812,400 | — | — |
| 2006-11-27 | $30.18 | $70.20 | 841,350 | — | — |
| 2006-11-24 | $30.97 | $72.05 | 195,000 | — | — |
| 2006-11-22 | $30.49 | $70.93 | 508,800 | — | — |
| 2006-11-21 | $30.51 | $70.98 | 1,609,800 | — | — |
| 2006-11-20 | $26.37 | $61.33 | 271,050 | — | — |
| 2006-11-17 | $26.46 | $61.55 | 388,650 | — | — |
| 2006-11-16 | $26.91 | $62.60 | 187,950 | — | — |
| 2006-11-15 | $27.40 | $63.74 | 335,850 | — | — |
| 2006-11-14 | $26.97 | $62.73 | 442,950 | — | — |
| 2006-11-13 | $26.22 | $60.99 | 156,450 | — | — |
| 2006-11-10 | $26.33 | $61.24 | 86,700 | — | — |
| 2006-11-09 | $25.82 | $60.06 | 183,300 | — | — |
| 2006-11-08 | $26.31 | $61.19 | 261,900 | — | — |
| 2006-11-07 | $26.41 | $61.43 | 181,200 | — | — |
| 2006-11-06 | $26.18 | $60.90 | 267,300 | — | — |
| 2006-11-03 | $25.47 | $59.24 | 170,250 | — | — |
| 2006-11-02 | $25.67 | $59.70 | 206,250 | — | — |
| 2006-11-01 | $25.32 | $58.90 | 309,900 | — | — |
| 2006-10-31 | $25.97 | $60.42 | 374,850 | — | — |
| 2006-10-30 | $26.21 | $60.98 | 156,450 | — | — |
| 2006-10-27 | $25.85 | $60.14 | 184,800 | — | — |
| 2006-10-26 | $26.51 | $61.66 | 257,400 | — | — |
| 2006-10-25 | $26.02 | $60.53 | 469,650 | — | — |
| 2006-10-24 | $26.15 | $60.84 | 574,950 | — | — |
| 2006-10-23 | $25.17 | $58.54 | 117,300 | — | — |
| 2006-10-20 | $24.89 | $57.89 | 131,550 | — | — |
| 2006-10-19 | $25.27 | $58.77 | 188,100 | — | — |
| 2006-10-18 | $25.21 | $58.63 | 297,000 | — | — |
| 2006-10-17 | $24.95 | $58.03 | 305,850 | — | — |
| 2006-10-16 | $24.97 | $58.09 | 172,350 | — | — |
| 2006-10-13 | $24.97 | $58.09 | 338,250 | — | — |
| 2006-10-12 | $24.89 | $57.89 | 177,450 | — | — |
| 2006-10-11 | $24.49 | $56.97 | 240,150 | — | — |
| 2006-10-10 | $24.69 | $57.44 | 320,700 | — | — |
| 2006-10-09 | $24.97 | $58.08 | 276,750 | — | — |
| 2006-10-06 | $24.71 | $57.47 | 133,800 | — | — |
| 2006-10-05 | $25.03 | $58.23 | 526,500 | — | — |
| 2006-10-04 | $25.19 | $58.60 | 349,650 | — | — |
| 2006-10-03 | $24.81 | $57.70 | 685,650 | — | — |
| 2006-10-02 | $24.08 | $56.01 | 510,900 | — | — |
| 2006-09-29 | $23.89 | $55.58 | 280,800 | — | — |
| 2006-09-28 | $24.25 | $56.40 | 402,600 | — | — |
| 2006-09-27 | $24.25 | $56.42 | 449,850 | — | — |
| 2006-09-26 | $24.02 | $55.87 | 659,700 | — | — |
| 2006-09-25 | $24.21 | $56.31 | 844,200 | — | — |
| 2006-09-22 | $23.01 | $53.53 | 254,250 | — | — |
| 2006-09-21 | $22.88 | $53.22 | 459,600 | — | — |
| 2006-09-20 | $22.93 | $53.35 | 386,400 | — | — |
| 2006-09-19 | $21.98 | $51.13 | 353,850 | — | — |
| 2006-09-18 | $22.29 | $51.72 | 474,300 | — | — |
| 2006-09-15 | $21.97 | $50.98 | 394,500 | — | — |
| 2006-09-14 | $22.18 | $51.47 | 434,700 | — | — |
| 2006-09-13 | $22.40 | $51.98 | 251,550 | — | — |
| 2006-09-12 | $22.33 | $51.83 | 439,200 | — | — |
| 2006-09-11 | $21.63 | $50.20 | 174,900 | — | — |
| 2006-09-08 | $21.50 | $49.89 | 236,400 | — | — |
| 2006-09-07 | $21.10 | $48.96 | 241,950 | — | — |
| 2006-09-06 | $21.19 | $49.18 | 435,450 | — | — |
| 2006-09-05 | $21.85 | $50.70 | 449,550 | — | — |
| 2006-09-01 | $21.19 | $49.18 | 245,700 | — | — |
| 2006-08-31 | $21.30 | $49.43 | 238,650 | — | — |
| 2006-08-30 | $21.71 | $50.39 | 169,500 | — | — |
| 2006-08-29 | $21.73 | $50.43 | 460,650 | — | — |
| 2006-08-28 | $21.12 | $49.01 | 450,750 | — | — |
| 2006-08-25 | $20.90 | $48.50 | 132,900 | — | — |
| 2006-08-24 | $21.05 | $48.86 | 428,700 | — | — |
| 2006-08-23 | $21.27 | $49.35 | 503,550 | — | — |
| 2006-08-22 | $21.49 | $49.88 | 263,400 | — | — |
| 2006-08-21 | $21.88 | $50.77 | 123,150 | — | — |
| 2006-08-18 | $22.07 | $51.22 | 109,650 | — | — |
| 2006-08-17 | $22.03 | $51.11 | 217,800 | — | — |
| 2006-08-16 | $22.29 | $51.72 | 133,800 | — | — |
| 2006-08-15 | $22.01 | $51.07 | 207,900 | — | — |
| 2006-08-14 | $21.44 | $49.75 | 248,550 | — | — |
| 2006-08-11 | $21.91 | $50.84 | 161,550 | — | — |
| 2006-08-10 | $22.04 | $51.15 | 248,250 | — | — |
| 2006-08-09 | $21.57 | $50.05 | 341,550 | — | — |
| 2006-08-08 | $22.19 | $51.49 | 323,100 | — | — |
| 2006-08-07 | $22.50 | $52.21 | 268,500 | — | — |
| 2006-08-04 | $22.57 | $52.38 | 376,800 | — | — |
| 2006-08-03 | $22.32 | $51.79 | 339,300 | — | — |
| 2006-08-02 | $21.33 | $49.51 | 248,550 | — | — |
| 2006-08-01 | $21.00 | $48.73 | 206,100 | — | — |
| 2006-07-31 | $21.59 | $50.09 | 187,800 | — | — |
| 2006-07-28 | $21.63 | $50.20 | 201,150 | — | — |
| 2006-07-27 | $20.82 | $48.31 | 203,700 | — | — |
| 2006-07-26 | $21.21 | $49.21 | 237,000 | — | — |
| 2006-07-25 | $21.72 | $50.40 | 248,400 | — | — |
| 2006-07-24 | $21.47 | $49.83 | 238,500 | — | — |
| 2006-07-21 | $20.48 | $47.53 | 288,450 | — | — |
| 2006-07-20 | $21.09 | $48.93 | 237,150 | — | — |
| 2006-07-19 | $21.91 | $50.84 | 340,650 | — | — |
| 2006-07-18 | $20.87 | $48.42 | 429,600 | — | — |
| 2006-07-17 | $20.22 | $46.92 | 332,700 | — | — |
| 2006-07-14 | $20.48 | $47.53 | 438,150 | — | — |
| 2006-07-13 | $20.42 | $47.39 | 374,700 | — | — |
| 2006-07-12 | $21.11 | $48.98 | 302,700 | — | — |
| 2006-07-11 | $21.68 | $50.31 | 233,550 | — | — |
| 2006-07-10 | $21.71 | $50.37 | 179,250 | — | — |
| 2006-07-07 | $21.47 | $49.81 | 145,800 | — | — |
| 2006-07-06 | $22.13 | $51.36 | 234,750 | — | — |
| 2006-07-05 | $22.00 | $51.05 | 378,300 | — | — |
| 2006-07-03 | $22.71 | $52.69 | 94,950 | — | — |
| 2006-06-30 | $22.72 | $52.72 | 353,100 | — | — |
| 2006-06-29 | $22.75 | $52.79 | 298,500 | — | — |
| 2006-06-28 | $22.07 | $51.22 | 316,050 | — | — |
| 2006-06-27 | $22.02 | $51.10 | 402,000 | — | — |
| 2006-06-26 | $22.77 | $52.83 | 362,100 | — | — |
| 2006-06-23 | $22.21 | $51.55 | 283,950 | — | — |
| 2006-06-22 | $22.55 | $52.34 | 292,200 | — | — |
| 2006-06-21 | $22.72 | $52.72 | 448,800 | — | — |
| 2006-06-20 | $22.33 | $51.83 | 279,600 | — | — |
| 2006-06-19 | $22.43 | $52.06 | 317,700 | — | — |
| 2006-06-16 | $22.88 | $53.09 | 850,800 | — | — |
| 2006-06-15 | $23.09 | $53.57 | 608,100 | — | — |
| 2006-06-14 | $22.12 | $51.33 | 631,800 | — | — |
| 2006-06-13 | $21.58 | $49.95 | 443,100 | — | — |
| 2006-06-12 | $21.68 | $50.19 | 364,200 | — | — |
| 2006-06-09 | $22.47 | $52.01 | 299,850 | — | — |
| 2006-06-08 | $22.63 | $52.39 | 484,350 | — | — |
| 2006-06-07 | $23.02 | $53.29 | 489,300 | — | — |
| 2006-06-06 | $23.06 | $53.38 | 490,950 | — | — |
| 2006-06-05 | $23.29 | $53.92 | 364,500 | — | — |
| 2006-06-02 | $23.87 | $55.26 | 326,400 | — | — |
| 2006-06-01 | $23.90 | $55.32 | 652,500 | — | — |
| 2006-05-31 | $23.45 | $54.29 | 802,800 | — | — |
| 2006-05-30 | $23.51 | $54.43 | 608,700 | — | — |
| 2006-05-26 | $24.72 | $57.22 | 549,900 | — | — |
| 2006-05-25 | $25.68 | $59.44 | 606,300 | — | — |
| 2006-05-24 | $25.19 | $58.32 | 511,650 | — | — |
| 2006-05-23 | $24.59 | $56.91 | 618,000 | — | — |
| 2006-05-22 | $25.14 | $58.19 | 419,700 | — | — |
| 2006-05-19 | $24.61 | $56.98 | 487,200 | — | — |
| 2006-05-18 | $24.87 | $57.58 | 366,000 | — | — |
| 2006-05-17 | $25.05 | $57.98 | 270,150 | — | — |
| 2006-05-16 | $25.29 | $58.53 | 335,550 | — | — |
| 2006-05-15 | $25.23 | $58.41 | 244,800 | — | — |
| 2006-05-12 | $25.35 | $58.67 | 209,700 | — | — |
| 2006-05-11 | $25.76 | $59.63 | 279,000 | — | — |
| 2006-05-10 | $26.69 | $61.79 | 412,650 | — | — |
| 2006-05-09 | $26.39 | $61.08 | 360,450 | — | — |
| 2006-05-08 | $26.24 | $60.74 | 283,500 | — | — |
| 2006-05-05 | $25.90 | $59.95 | 253,950 | — | — |
| 2006-05-04 | $26.20 | $60.65 | 315,150 | — | — |
| 2006-05-03 | $25.93 | $60.03 | 240,300 | — | — |
| 2006-05-02 | $25.43 | $58.86 | 908,700 | — | — |
| 2006-05-01 | $25.23 | $58.40 | 236,400 | — | — |
| 2006-04-28 | $25.35 | $58.69 | 355,800 | — | — |
| 2006-04-27 | $25.17 | $58.26 | 275,550 | — | — |
| 2006-04-26 | $25.39 | $58.78 | 397,500 | — | — |
| 2006-04-25 | $25.33 | $58.64 | 279,150 | — | — |
| 2006-04-24 | $25.53 | $59.11 | 283,650 | — | — |
| 2006-04-21 | $25.89 | $59.94 | 309,000 | — | — |
| 2006-04-20 | $25.71 | $59.52 | 309,450 | — | — |
| 2006-04-19 | $25.87 | $59.88 | 381,600 | — | — |
| 2006-04-18 | $25.20 | $58.33 | 268,650 | — | — |
| 2006-04-17 | $24.99 | $57.84 | 400,200 | — | — |
| 2006-04-13 | $24.60 | $56.94 | 291,000 | — | — |
| 2006-04-12 | $24.70 | $57.18 | 365,400 | — | — |
| 2006-04-11 | $24.49 | $56.70 | 864,150 | — | — |
| 2006-04-10 | $25.33 | $58.64 | 934,350 | — | — |
| 2006-04-07 | $25.51 | $59.04 | 974,700 | — | — |
| 2006-04-06 | $23.89 | $55.29 | 272,700 | — | — |
| 2006-04-05 | $23.56 | $54.54 | 571,050 | — | — |
| 2006-04-04 | $23.47 | $54.32 | 465,150 | — | — |
| 2006-04-03 | $23.25 | $53.83 | 522,675 | — | — |
| 2006-03-31 | $23.32 | $53.99 | 330,300 | — | — |
| 2006-03-30 | $23.27 | $53.86 | 303,075 | — | — |
| 2006-03-29 | $23.48 | $54.34 | 250,650 | — | — |
| 2006-03-28 | $23.28 | $53.90 | 245,925 | — | — |
| 2006-03-27 | $23.75 | $54.97 | 215,775 | — | — |
| 2006-03-24 | $23.38 | $54.12 | 544,050 | — | — |
| 2006-03-23 | $23.91 | $55.34 | 326,925 | — | — |
| 2006-03-22 | $23.64 | $54.73 | 515,025 | — | — |
| 2006-03-21 | $22.91 | $53.02 | 421,200 | — | — |
| 2006-03-20 | $23.13 | $53.54 | 958,050 | — | — |
| 2006-03-17 | $22.51 | $52.10 | 849,150 | — | — |
| 2006-03-16 | $22.86 | $52.91 | 840,375 | — | — |
| 2006-03-15 | $23.09 | $53.45 | 611,325 | — | — |
| 2006-03-14 | $22.92 | $52.94 | 1,008,450 | — | — |
| 2006-03-13 | $22.59 | $52.17 | 581,175 | — | — |
| 2006-03-10 | $22.29 | $51.47 | 519,750 | — | — |
| 2006-03-09 | $21.80 | $50.34 | 794,925 | — | — |
| 2006-03-08 | $21.70 | $50.11 | 815,400 | — | — |
| 2006-03-07 | $21.40 | $49.41 | 839,250 | — | — |
| 2006-03-06 | $21.55 | $49.77 | 886,950 | — | — |
| 2006-03-03 | $21.02 | $48.55 | 917,550 | — | — |
| 2006-03-02 | $21.17 | $48.89 | 681,300 | — | — |
| 2006-03-01 | $21.20 | $48.95 | 271,350 | — | — |
| 2006-02-28 | $21.20 | $48.96 | 225,000 | — | — |
| 2006-02-27 | $21.29 | $49.17 | 224,100 | — | — |
| 2006-02-24 | $21.11 | $48.75 | 363,825 | — | — |
| 2006-02-23 | $21.06 | $48.63 | 204,750 | — | — |
| 2006-02-22 | $21.13 | $48.81 | 233,325 | — | — |
| 2006-02-21 | $20.94 | $48.36 | 191,925 | — | — |
| 2006-02-17 | $20.96 | $48.42 | 147,600 | — | — |
| 2006-02-16 | $20.93 | $48.34 | 321,075 | — | — |
| 2006-02-15 | $20.84 | $48.14 | 295,200 | — | — |
| 2006-02-14 | $20.82 | $48.08 | 315,225 | — | — |
| 2006-02-13 | $20.71 | $47.83 | 605,475 | — | — |
| 2006-02-10 | $19.80 | $45.72 | 311,400 | — | — |
| 2006-02-09 | $19.84 | $45.83 | 272,475 | — | — |
| 2006-02-08 | $20.00 | $46.18 | 173,700 | — | — |
| 2006-02-07 | $19.81 | $45.75 | 342,000 | — | — |
| 2006-02-06 | $19.91 | $45.98 | 384,975 | — | — |
| 2006-02-03 | $19.69 | $45.47 | 252,450 | — | — |
| 2006-02-02 | $19.99 | $46.16 | 180,225 | — | — |
| 2006-02-01 | $20.02 | $46.24 | 303,975 | — | — |
| 2006-01-31 | $20.01 | $46.21 | 396,900 | — | — |
| 2006-01-30 | $19.56 | $45.16 | 482,850 | — | — |
| 2006-01-27 | $19.67 | $45.42 | 303,525 | — | — |
| 2006-01-26 | $19.57 | $45.20 | 421,425 | — | — |
| 2006-01-25 | $19.56 | $45.18 | 252,450 | — | — |
| 2006-01-24 | $19.72 | $45.55 | 313,650 | — | — |
| 2006-01-23 | $19.44 | $44.91 | 226,125 | — | — |
| 2006-01-20 | $19.27 | $44.51 | 204,525 | — | — |
| 2006-01-19 | $19.41 | $44.83 | 246,150 | — | — |
| 2006-01-18 | $19.31 | $44.60 | 365,400 | — | — |
| 2006-01-17 | $19.25 | $44.46 | 308,700 | — | — |
| 2006-01-13 | $19.32 | $44.63 | 358,200 | — | — |
| 2006-01-12 | $19.54 | $45.13 | 423,225 | — | — |
| 2006-01-11 | $19.22 | $44.39 | 504,000 | — | — |
| 2006-01-10 | $19.05 | $44.00 | 350,100 | — | — |
| 2006-01-09 | $18.80 | $43.42 | 717,975 | — | — |
| 2006-01-06 | $18.71 | $43.21 | 402,525 | — | — |
| 2006-01-05 | $18.87 | $43.57 | 273,600 | — | — |
| 2006-01-04 | $18.76 | $43.33 | 477,900 | — | — |
| 2006-01-03 | $18.82 | $43.47 | 389,700 | — | — |