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 | $26.65 | $135.18 | 11,200 | — | — |
| 2006-12-28 | $26.74 | $135.63 | 27,000 | — | — |
| 2006-12-27 | $26.47 | $134.27 | 21,100 | — | — |
| 2006-12-26 | $26.28 | $133.30 | 15,500 | — | — |
| 2006-12-22 | $26.19 | $132.85 | 6,300 | — | — |
| 2006-12-21 | $26.27 | $133.25 | 6,300 | — | — |
| 2006-12-20 | $26.29 | $133.35 | 17,500 | — | — |
| 2006-12-19 | $26.21 | $132.95 | 8,100 | — | — |
| 2006-12-18 | $26.02 | $131.98 | 30,300 | — | — |
| 2006-12-15 | $25.75 | $130.61 | 13,800 | — | — |
| 2006-12-14 | $25.65 | $130.11 | 14,800 | — | — |
| 2006-12-13 | $25.64 | $130.06 | 7,000 | — | — |
| 2006-12-12 | $25.61 | $129.90 | 2,300 | — | — |
| 2006-12-11 | $25.70 | $130.36 | 6,700 | — | — |
| 2006-12-08 | $25.69 | $130.31 | 17,200 | — | — |
| 2006-12-07 | $25.75 | $130.61 | 6,000 | — | — |
| 2006-12-06 | $25.70 | $130.36 | 9,900 | — | — |
| 2006-12-05 | $25.77 | $130.71 | 11,100 | — | — |
| 2006-12-04 | $25.70 | $130.36 | 21,400 | — | — |
| 2006-12-01 | $25.52 | $129.45 | 14,900 | — | — |
| 2006-11-30 | $25.48 | $129.24 | 16,500 | — | — |
| 2006-11-29 | $25.33 | $128.48 | 8,700 | — | — |
| 2006-11-28 | $25.20 | $127.82 | 34,100 | — | — |
| 2006-11-27 | $25.25 | $128.08 | 23,100 | — | — |
| 2006-11-24 | $25.53 | $129.50 | 0 | — | — |
| 2006-11-22 | $25.53 | $129.50 | 13,100 | — | — |
| 2006-11-21 | $25.42 | $128.94 | 11,300 | — | — |
| 2006-11-20 | $25.44 | $129.04 | 22,500 | — | — |
| 2006-11-17 | $25.34 | $128.53 | 11,400 | — | — |
| 2006-11-16 | $25.36 | $128.64 | 12,000 | — | — |
| 2006-11-15 | $25.35 | $128.58 | 33,500 | — | — |
| 2006-11-14 | $27.59 | $129.70 | 54,400 | — | — |
| 2006-11-13 | $27.42 | $128.90 | 82,700 | — | — |
| 2006-11-10 | $27.27 | $128.20 | 27,400 | — | — |
| 2006-11-09 | $27.28 | $128.24 | 46,100 | — | — |
| 2006-11-08 | $27.30 | $128.34 | 24,800 | — | — |
| 2006-11-07 | $27.53 | $129.42 | 115,300 | — | — |
| 2006-11-06 | $26.78 | $125.89 | 28,000 | — | — |
| 2006-11-03 | $26.69 | $125.47 | 16,300 | — | — |
| 2006-11-02 | $26.85 | $126.22 | 16,300 | — | — |
| 2006-11-01 | $26.96 | $126.74 | 16,900 | — | — |
| 2006-10-31 | $26.90 | $126.46 | 21,500 | — | — |
| 2006-10-30 | $26.90 | $126.46 | 9,000 | — | — |
| 2006-10-27 | $26.86 | $126.27 | 9,200 | — | — |
| 2006-10-26 | $26.82 | $126.08 | 12,400 | — | — |
| 2006-10-25 | $26.63 | $125.19 | 19,500 | — | — |
| 2006-10-24 | $26.62 | $125.14 | 15,900 | — | — |
| 2006-10-23 | $26.63 | $125.19 | 9,800 | — | — |
| 2006-10-20 | $26.55 | $124.81 | 10,200 | — | — |
| 2006-10-19 | $26.59 | $125.00 | 5,500 | — | — |
| 2006-10-18 | $26.53 | $124.72 | 10,800 | — | — |
| 2006-10-17 | $26.48 | $124.48 | 18,300 | — | — |
| 2006-10-16 | $26.50 | $124.58 | 16,800 | — | — |
| 2006-10-13 | $26.28 | $123.54 | 10,700 | — | — |
| 2006-10-12 | $26.12 | $122.79 | 29,000 | — | — |
| 2006-10-11 | $25.90 | $121.76 | 14,400 | — | — |
| 2006-10-10 | $25.95 | $121.99 | 8,800 | — | — |
| 2006-10-09 | $25.95 | $121.99 | 5,200 | — | — |
| 2006-10-06 | $26.00 | $122.23 | 6,200 | — | — |
| 2006-10-05 | $26.00 | $122.23 | 14,900 | — | — |
| 2006-10-04 | $25.99 | $122.18 | 27,500 | — | — |
| 2006-10-03 | $25.80 | $121.29 | 17,000 | — | — |
| 2006-10-02 | $25.87 | $121.61 | 10,600 | — | — |
| 2006-09-29 | $25.90 | $121.76 | 7,500 | — | — |
| 2006-09-28 | $25.85 | $121.52 | 16,000 | — | — |
| 2006-09-27 | $25.86 | $121.57 | 2,700 | — | — |
| 2006-09-26 | $25.86 | $121.57 | 12,700 | — | — |
| 2006-09-25 | $25.69 | $120.77 | 9,200 | — | — |
| 2006-09-22 | $25.48 | $119.78 | 11,400 | — | — |
| 2006-09-21 | $25.55 | $120.11 | 5,400 | — | — |
| 2006-09-20 | $25.44 | $119.59 | 6,700 | — | — |
| 2006-09-19 | $25.42 | $119.50 | 13,000 | — | — |
| 2006-09-18 | $25.53 | $120.02 | 2,800 | — | — |
| 2006-09-15 | $25.46 | $119.69 | 35,700 | — | — |
| 2006-09-14 | $25.58 | $120.25 | 3,400 | — | — |
| 2006-09-13 | $25.71 | $120.86 | 4,000 | — | — |
| 2006-09-12 | $25.57 | $120.20 | 14,900 | — | — |
| 2006-09-11 | $25.34 | $119.12 | 3,200 | — | — |
| 2006-09-08 | $25.35 | $119.17 | 8,300 | — | — |
| 2006-09-07 | $25.52 | $119.97 | 12,600 | — | — |
| 2006-09-06 | $25.42 | $119.50 | 4,300 | — | — |
| 2006-09-05 | $25.75 | $121.05 | 2,400 | — | — |
| 2006-09-01 | $25.69 | $120.77 | 11,100 | — | — |
| 2006-08-31 | $25.51 | $119.92 | 1,400 | — | — |
| 2006-08-30 | $25.44 | $119.59 | 3,200 | — | — |
| 2006-08-29 | $25.35 | $119.17 | 8,700 | — | — |
| 2006-08-28 | $25.26 | $118.75 | 9,300 | — | — |
| 2006-08-25 | $25.18 | $118.37 | 3,200 | — | — |
| 2006-08-24 | $25.17 | $118.32 | 7,600 | — | — |
| 2006-08-23 | $25.12 | $118.09 | 7,700 | — | — |
| 2006-08-22 | $25.30 | $118.93 | 6,300 | — | — |
| 2006-08-21 | $25.26 | $118.75 | 5,300 | — | — |
| 2006-08-18 | $25.34 | $119.12 | 7,200 | — | — |
| 2006-08-17 | $25.35 | $119.17 | 6,600 | — | — |
| 2006-08-16 | $25.26 | $118.75 | 11,200 | — | — |
| 2006-08-15 | $25.08 | $117.90 | 17,800 | — | — |
| 2006-08-14 | $24.77 | $116.44 | 4,400 | — | — |
| 2006-08-11 | $24.90 | $117.05 | 3,800 | — | — |
| 2006-08-10 | $24.96 | $117.34 | 16,400 | — | — |
| 2006-08-09 | $25.03 | $117.67 | 3,200 | — | — |
| 2006-08-08 | $25.01 | $117.57 | 2,500 | — | — |
| 2006-08-07 | $24.96 | $117.34 | 2,800 | — | — |
| 2006-08-04 | $25.00 | $117.52 | 3,700 | — | — |
| 2006-08-03 | $25.10 | $117.99 | 2,100 | — | — |
| 2006-08-02 | $24.95 | $117.29 | 5,000 | — | — |
| 2006-08-01 | $24.77 | $116.44 | 10,000 | — | — |
| 2006-07-31 | $24.90 | $117.05 | 1,100 | — | — |
| 2006-07-28 | $25.08 | $117.90 | 3,600 | — | — |
| 2006-07-27 | $24.90 | $117.05 | 5,600 | — | — |
| 2006-07-26 | $25.14 | $118.18 | 8,500 | — | — |
| 2006-07-25 | $25.12 | $118.09 | 3,600 | — | — |
| 2006-07-24 | $24.99 | $117.48 | 5,800 | — | — |
| 2006-07-21 | $24.95 | $117.29 | 5,000 | — | — |
| 2006-07-20 | $25.00 | $117.52 | 4,300 | — | — |
| 2006-07-19 | $25.20 | $118.46 | 17,400 | — | — |
| 2006-07-18 | $24.79 | $116.54 | 2,700 | — | — |
| 2006-07-17 | $24.69 | $116.07 | 10,400 | — | — |
| 2006-07-14 | $25.05 | $117.76 | 7,600 | — | — |
| 2006-07-13 | $25.11 | $118.04 | 2,500 | — | — |
| 2006-07-12 | $25.18 | $118.37 | 3,100 | — | — |
| 2006-07-11 | $25.22 | $118.56 | 4,100 | — | — |
| 2006-07-10 | $25.32 | $119.03 | 4,400 | — | — |
| 2006-07-07 | $25.30 | $118.93 | 11,400 | — | — |
| 2006-07-06 | $25.45 | $119.64 | 2,700 | — | — |
| 2006-07-05 | $25.33 | $119.08 | 4,700 | — | — |
| 2006-07-03 | $25.50 | $119.88 | 3,700 | — | — |
| 2006-06-30 | $25.35 | $119.17 | 10,500 | — | — |
| 2006-06-29 | $25.17 | $118.32 | 23,800 | — | — |
| 2006-06-28 | $24.90 | $117.05 | 4,700 | — | — |
| 2006-06-27 | $24.99 | $117.48 | 8,000 | — | — |
| 2006-06-26 | $25.11 | $118.04 | 16,200 | — | — |
| 2006-06-23 | $24.95 | $117.29 | 11,100 | — | — |
| 2006-06-22 | $24.66 | $115.93 | 4,100 | — | — |
| 2006-06-21 | $24.70 | $116.11 | 1,800 | — | — |
| 2006-06-20 | $24.60 | $115.64 | 16,100 | — | — |
| 2006-06-19 | $24.75 | $116.35 | 10,000 | — | — |
| 2006-06-16 | $24.75 | $116.35 | 10,100 | — | — |
| 2006-06-15 | $24.61 | $115.69 | 9,800 | — | — |
| 2006-06-14 | $24.30 | $114.23 | 6,100 | — | — |
| 2006-06-13 | $24.59 | $115.60 | 27,800 | — | — |
| 2006-06-12 | $24.75 | $116.35 | 21,500 | — | — |
| 2006-06-09 | $24.90 | $117.05 | 6,000 | — | — |
| 2006-06-08 | $24.90 | $117.05 | 34,100 | — | — |
| 2006-06-07 | $24.86 | $116.87 | 24,200 | — | — |
| 2006-06-06 | $24.95 | $117.29 | 25,800 | — | — |
| 2006-06-05 | $25.09 | $117.95 | 7,700 | — | — |
| 2006-06-02 | $25.28 | $118.84 | 9,900 | — | — |
| 2006-06-01 | $25.45 | $118.70 | 17,200 | — | — |
| 2006-05-31 | $25.10 | $117.07 | 5,700 | — | — |
| 2006-05-30 | $25.00 | $116.60 | 7,500 | — | — |
| 2006-05-26 | $25.34 | $118.19 | 5,100 | — | — |
| 2006-05-25 | $25.15 | $117.30 | 26,500 | — | — |
| 2006-05-24 | $25.00 | $116.60 | 17,600 | — | — |
| 2006-05-23 | $25.10 | $117.07 | 11,300 | — | — |
| 2006-05-22 | $24.95 | $116.37 | 13,500 | — | — |
| 2006-05-19 | $24.95 | $116.37 | 25,900 | — | — |
| 2006-05-18 | $24.86 | $115.95 | 13,300 | — | — |
| 2006-05-17 | $25.03 | $116.74 | 16,000 | — | — |
| 2006-05-16 | $25.27 | $117.86 | 7,900 | — | — |
| 2006-05-15 | $25.15 | $117.30 | 6,700 | — | — |
| 2006-05-12 | $25.39 | $118.42 | 5,400 | — | — |
| 2006-05-11 | $25.47 | $118.79 | 17,800 | — | — |
| 2006-05-10 | $25.65 | $119.63 | 4,900 | — | — |
| 2006-05-09 | $25.78 | $120.24 | 3,900 | — | — |
| 2006-05-08 | $25.77 | $120.19 | 5,000 | — | — |
| 2006-05-05 | $25.76 | $120.15 | 3,100 | — | — |
| 2006-05-04 | $25.69 | $119.82 | 4,300 | — | — |
| 2006-05-03 | $25.65 | $119.63 | 29,500 | — | — |
| 2006-05-02 | $25.76 | $120.15 | 6,300 | — | — |
| 2006-05-01 | $25.65 | $119.63 | 4,500 | — | — |
| 2006-04-28 | $25.80 | $120.33 | 2,300 | — | — |
| 2006-04-27 | $25.80 | $120.33 | 4,200 | — | — |
| 2006-04-26 | $25.65 | $119.63 | 6,200 | — | — |
| 2006-04-25 | $25.48 | $118.84 | 8,300 | — | — |
| 2006-04-24 | $25.47 | $118.79 | 6,500 | — | — |
| 2006-04-21 | $25.55 | $119.17 | 4,100 | — | — |
| 2006-04-20 | $25.56 | $119.21 | 7,400 | — | — |
| 2006-04-19 | $25.54 | $119.12 | 3,000 | — | — |
| 2006-04-18 | $25.50 | $118.93 | 13,600 | — | — |
| 2006-04-17 | $25.12 | $117.16 | 5,000 | — | — |
| 2006-04-13 | $25.32 | $118.09 | 6,900 | — | — |
| 2006-04-12 | $25.34 | $118.19 | 7,400 | — | — |
| 2006-04-11 | $25.25 | $117.77 | 5,900 | — | — |
| 2006-04-10 | $25.30 | $118.00 | 6,600 | — | — |
| 2006-04-07 | $25.28 | $117.91 | 15,100 | — | — |
| 2006-04-06 | $25.35 | $118.23 | 13,000 | — | — |
| 2006-04-05 | $25.40 | $118.47 | 12,500 | — | — |
| 2006-04-04 | $25.29 | $117.95 | 6,700 | — | — |
| 2006-04-03 | $24.96 | $116.41 | 25,000 | — | — |
| 2006-03-31 | $24.60 | $114.74 | 5,100 | — | — |
| 2006-03-30 | $24.60 | $114.74 | 4,900 | — | — |
| 2006-03-29 | $24.60 | $114.74 | 7,200 | — | — |
| 2006-03-28 | $24.48 | $114.18 | 12,500 | — | — |
| 2006-03-27 | $24.40 | $113.80 | 53,600 | — | — |
| 2006-03-24 | $24.64 | $114.92 | 10,100 | — | — |
| 2006-03-23 | $24.53 | $114.41 | 13,800 | — | — |
| 2006-03-22 | $24.67 | $115.06 | 10,700 | — | — |
| 2006-03-21 | $24.60 | $114.74 | 6,800 | — | — |
| 2006-03-20 | $24.60 | $114.74 | 6,300 | — | — |
| 2006-03-17 | $24.64 | $114.92 | 7,800 | — | — |
| 2006-03-16 | $24.75 | $115.44 | 13,200 | — | — |
| 2006-03-15 | $24.60 | $114.74 | 9,200 | — | — |
| 2006-03-14 | $24.64 | $114.92 | 12,300 | — | — |
| 2006-03-13 | $24.46 | $114.08 | 17,100 | — | — |
| 2006-03-10 | $24.36 | $113.62 | 19,300 | — | — |
| 2006-03-09 | $24.30 | $113.34 | 18,700 | — | — |
| 2006-03-08 | $24.26 | $113.15 | 36,300 | — | — |
| 2006-03-07 | $24.45 | $114.04 | 22,900 | — | — |
| 2006-03-06 | $24.63 | $114.88 | 20,100 | — | — |
| 2006-03-03 | $24.71 | $115.25 | 35,700 | — | — |
| 2006-03-02 | $24.75 | $115.44 | 23,300 | — | — |
| 2006-03-01 | $24.88 | $116.04 | 16,000 | — | — |
| 2006-02-28 | $24.68 | $115.11 | 17,000 | — | — |
| 2006-02-27 | $24.84 | $115.85 | 47,100 | — | — |
| 2006-02-24 | $24.67 | $115.06 | 17,100 | — | — |
| 2006-02-23 | $24.69 | $115.16 | 37,400 | — | — |
| 2006-02-22 | $24.75 | $115.44 | 27,900 | — | — |
| 2006-02-21 | $24.75 | $115.44 | 19,300 | — | — |
| 2006-02-17 | $24.80 | $115.67 | 19,400 | — | — |
| 2006-02-16 | $24.70 | $115.20 | 29,700 | — | — |
| 2006-02-15 | $24.65 | $114.97 | 13,700 | — | — |
| 2006-02-14 | $24.50 | $114.27 | 48,800 | — | — |
| 2006-02-13 | $24.50 | $114.27 | 6,900 | — | — |
| 2006-02-10 | $24.61 | $114.78 | 16,000 | — | — |
| 2006-02-09 | $24.66 | $115.02 | 9,100 | — | — |
| 2006-02-08 | $24.66 | $115.02 | 9,800 | — | — |
| 2006-02-07 | $24.65 | $114.97 | 3,600 | — | — |
| 2006-02-06 | $24.65 | $114.97 | 12,600 | — | — |
| 2006-02-03 | $24.73 | $115.34 | 12,500 | — | — |
| 2006-02-02 | $24.95 | $116.37 | 7,500 | — | — |
| 2006-02-01 | $25.24 | $117.72 | 11,300 | — | — |
| 2006-01-31 | $25.32 | $118.09 | 4,400 | — | — |
| 2006-01-30 | $25.40 | $118.47 | 33,300 | — | — |
| 2006-01-27 | $26.28 | $122.57 | 316,400 | — | — |
| 2006-01-26 | $24.50 | $114.27 | 21,200 | — | — |
| 2006-01-25 | $24.45 | $114.04 | 2,000 | — | — |
| 2006-01-24 | $24.47 | $114.13 | 15,200 | — | — |
| 2006-01-23 | $24.65 | $114.97 | 5,200 | — | — |
| 2006-01-20 | $24.38 | $113.71 | 31,800 | — | — |
| 2006-01-19 | $24.82 | $115.76 | 19,500 | — | — |
| 2006-01-18 | $24.24 | $113.06 | 13,000 | — | — |
| 2006-01-17 | $24.50 | $114.27 | 10,000 | — | — |
| 2006-01-13 | $24.52 | $114.36 | 20,300 | — | — |
| 2006-01-12 | $24.60 | $114.74 | 10,900 | — | — |
| 2006-01-11 | $24.52 | $114.36 | 4,100 | — | — |
| 2006-01-10 | $24.42 | $113.90 | 12,700 | — | — |
| 2006-01-09 | $24.50 | $114.27 | 15,000 | — | — |
| 2006-01-06 | $24.29 | $113.29 | 19,400 | — | — |
| 2006-01-05 | $24.08 | $112.31 | 18,800 | — | — |
| 2006-01-04 | $24.03 | $112.08 | 9,000 | — | — |
| 2006-01-03 | $23.99 | $111.89 | 118,400 | — | — |