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 | $25.20 | $76.29 | 587,100 | — | — |
| 2006-12-28 | $25.16 | $76.17 | 573,300 | — | — |
| 2006-12-27 | $24.71 | $74.80 | 1,401,500 | — | — |
| 2006-12-26 | $24.06 | $72.84 | 403,300 | — | — |
| 2006-12-22 | $23.84 | $72.17 | 525,700 | — | — |
| 2006-12-21 | $24.04 | $72.78 | 862,600 | — | — |
| 2006-12-20 | $24.17 | $73.17 | 1,119,700 | — | — |
| 2006-12-19 | $23.50 | $71.14 | 752,000 | — | — |
| 2006-12-18 | $23.99 | $72.62 | 470,300 | — | — |
| 2006-12-15 | $23.88 | $72.29 | 1,328,500 | — | — |
| 2006-12-14 | $24.81 | $75.11 | 484,000 | — | — |
| 2006-12-13 | $24.99 | $75.65 | 622,600 | — | — |
| 2006-12-12 | $24.99 | $75.65 | 350,200 | — | — |
| 2006-12-11 | $24.99 | $75.65 | 628,000 | — | — |
| 2006-12-08 | $24.99 | $75.65 | 450,900 | — | — |
| 2006-12-07 | $24.96 | $75.56 | 413,300 | — | — |
| 2006-12-06 | $25.59 | $77.47 | 471,100 | — | — |
| 2006-12-05 | $25.10 | $75.98 | 405,800 | — | — |
| 2006-12-04 | $25.00 | $75.68 | 411,000 | — | — |
| 2006-12-01 | $24.64 | $74.59 | 572,300 | — | — |
| 2006-11-30 | $24.62 | $74.53 | 425,600 | — | — |
| 2006-11-29 | $24.51 | $74.20 | 360,800 | — | — |
| 2006-11-28 | $23.98 | $72.59 | 339,100 | — | — |
| 2006-11-27 | $23.75 | $71.90 | 497,500 | — | — |
| 2006-11-24 | $24.56 | $74.35 | 84,200 | — | — |
| 2006-11-22 | $24.59 | $74.44 | 318,000 | — | — |
| 2006-11-21 | $24.06 | $72.84 | 975,900 | — | — |
| 2006-11-20 | $24.99 | $75.65 | 324,400 | — | — |
| 2006-11-17 | $24.87 | $75.29 | 299,500 | — | — |
| 2006-11-16 | $24.88 | $75.32 | 400,700 | — | — |
| 2006-11-15 | $25.00 | $74.92 | 755,800 | — | — |
| 2006-11-14 | $24.50 | $73.43 | 849,000 | — | — |
| 2006-11-13 | $24.37 | $73.04 | 917,900 | — | — |
| 2006-11-10 | $23.89 | $71.60 | 554,400 | — | — |
| 2006-11-09 | $23.44 | $70.25 | 431,900 | — | — |
| 2006-11-08 | $23.52 | $70.49 | 873,300 | — | — |
| 2006-11-07 | $22.74 | $68.15 | 366,700 | — | — |
| 2006-11-06 | $22.57 | $67.64 | 319,400 | — | — |
| 2006-11-03 | $22.44 | $67.25 | 394,200 | — | — |
| 2006-11-02 | $22.22 | $66.59 | 498,900 | — | — |
| 2006-11-01 | $22.53 | $67.52 | 611,200 | — | — |
| 2006-10-31 | $22.67 | $67.94 | 452,800 | — | — |
| 2006-10-30 | $22.75 | $68.18 | 619,000 | — | — |
| 2006-10-27 | $22.00 | $65.93 | 626,300 | — | — |
| 2006-10-26 | $21.78 | $65.27 | 768,600 | — | — |
| 2006-10-25 | $22.01 | $65.96 | 438,800 | — | — |
| 2006-10-24 | $21.89 | $65.60 | 446,400 | — | — |
| 2006-10-23 | $22.06 | $66.11 | 349,400 | — | — |
| 2006-10-20 | $22.05 | $66.08 | 421,600 | — | — |
| 2006-10-19 | $22.14 | $66.35 | 471,100 | — | — |
| 2006-10-18 | $21.96 | $65.81 | 803,900 | — | — |
| 2006-10-17 | $21.60 | $64.73 | 1,003,000 | — | — |
| 2006-10-16 | $21.90 | $65.63 | 622,000 | — | — |
| 2006-10-13 | $21.75 | $65.18 | 1,431,700 | — | — |
| 2006-10-12 | $21.29 | $63.81 | 2,251,300 | — | — |
| 2006-10-11 | $18.21 | $54.58 | 274,600 | — | — |
| 2006-10-10 | $18.70 | $56.04 | 280,100 | — | — |
| 2006-10-09 | $18.62 | $55.80 | 443,800 | — | — |
| 2006-10-06 | $18.01 | $53.98 | 272,200 | — | — |
| 2006-10-05 | $17.88 | $53.59 | 367,100 | — | — |
| 2006-10-04 | $17.68 | $52.99 | 347,000 | — | — |
| 2006-10-03 | $17.76 | $53.23 | 536,100 | — | — |
| 2006-10-02 | $17.28 | $51.79 | 537,900 | — | — |
| 2006-09-29 | $17.10 | $51.25 | 591,300 | — | — |
| 2006-09-28 | $17.50 | $52.45 | 353,000 | — | — |
| 2006-09-27 | $17.73 | $53.14 | 250,700 | — | — |
| 2006-09-26 | $17.68 | $52.99 | 333,200 | — | — |
| 2006-09-25 | $17.96 | $53.83 | 275,400 | — | — |
| 2006-09-22 | $17.62 | $52.81 | 200,500 | — | — |
| 2006-09-21 | $17.60 | $52.75 | 347,900 | — | — |
| 2006-09-20 | $18.11 | $54.28 | 328,800 | — | — |
| 2006-09-19 | $17.51 | $52.48 | 355,000 | — | — |
| 2006-09-18 | $17.87 | $53.56 | 296,200 | — | — |
| 2006-09-15 | $17.53 | $52.54 | 406,400 | — | — |
| 2006-09-14 | $17.70 | $53.05 | 204,100 | — | — |
| 2006-09-13 | $17.63 | $52.84 | 280,200 | — | — |
| 2006-09-12 | $17.95 | $53.80 | 371,400 | — | — |
| 2006-09-11 | $17.20 | $51.55 | 337,400 | — | — |
| 2006-09-08 | $17.28 | $51.79 | 198,100 | — | — |
| 2006-09-07 | $17.17 | $51.46 | 266,700 | — | — |
| 2006-09-06 | $17.38 | $52.09 | 329,400 | — | — |
| 2006-09-05 | $17.79 | $53.32 | 452,900 | — | — |
| 2006-09-01 | $17.70 | $53.05 | 200,600 | — | — |
| 2006-08-31 | $17.92 | $53.71 | 371,400 | — | — |
| 2006-08-30 | $17.97 | $53.86 | 378,600 | — | — |
| 2006-08-29 | $17.88 | $53.59 | 554,700 | — | — |
| 2006-08-28 | $17.71 | $53.08 | 425,600 | — | — |
| 2006-08-25 | $17.04 | $51.07 | 302,300 | — | — |
| 2006-08-24 | $17.20 | $51.55 | 282,300 | — | — |
| 2006-08-23 | $16.81 | $50.38 | 486,400 | — | — |
| 2006-08-22 | $17.39 | $52.12 | 414,100 | — | — |
| 2006-08-21 | $17.27 | $51.76 | 436,500 | — | — |
| 2006-08-18 | $17.39 | $52.12 | 278,600 | — | — |
| 2006-08-17 | $17.13 | $51.34 | 470,700 | — | — |
| 2006-08-16 | $17.68 | $52.24 | 639,400 | — | — |
| 2006-08-15 | $17.22 | $50.88 | 453,800 | — | — |
| 2006-08-14 | $16.82 | $49.70 | 508,000 | — | — |
| 2006-08-11 | $16.52 | $48.81 | 406,100 | — | — |
| 2006-08-10 | $16.70 | $49.34 | 525,500 | — | — |
| 2006-08-09 | $16.26 | $48.04 | 628,300 | — | — |
| 2006-08-08 | $16.51 | $48.78 | 504,700 | — | — |
| 2006-08-07 | $16.54 | $48.87 | 714,800 | — | — |
| 2006-08-04 | $16.65 | $49.19 | 534,200 | — | — |
| 2006-08-03 | $16.89 | $49.90 | 587,700 | — | — |
| 2006-08-02 | $16.72 | $49.40 | 820,800 | — | — |
| 2006-08-01 | $16.85 | $49.79 | 750,700 | — | — |
| 2006-07-31 | $17.00 | $50.23 | 1,111,500 | — | — |
| 2006-07-28 | $17.05 | $50.38 | 1,823,600 | — | — |
| 2006-07-27 | $15.87 | $46.89 | 3,195,200 | — | — |
| 2006-07-26 | $13.75 | $40.63 | 1,159,900 | — | — |
| 2006-07-25 | $13.68 | $40.42 | 654,400 | — | — |
| 2006-07-24 | $13.57 | $40.09 | 1,644,300 | — | — |
| 2006-07-21 | $13.69 | $40.45 | 1,225,300 | — | — |
| 2006-07-20 | $14.33 | $42.34 | 568,500 | — | — |
| 2006-07-19 | $14.70 | $43.43 | 611,900 | — | — |
| 2006-07-18 | $14.54 | $42.96 | 649,900 | — | — |
| 2006-07-17 | $14.57 | $43.05 | 675,000 | — | — |
| 2006-07-14 | $14.32 | $42.31 | 833,400 | — | — |
| 2006-07-13 | $14.37 | $42.46 | 688,700 | — | — |
| 2006-07-12 | $14.64 | $43.26 | 1,084,300 | — | — |
| 2006-07-11 | $14.75 | $43.58 | 1,332,000 | — | — |
| 2006-07-10 | $14.09 | $41.63 | 743,400 | — | — |
| 2006-07-07 | $14.13 | $41.75 | 1,003,000 | — | — |
| 2006-07-06 | $14.49 | $42.81 | 1,968,100 | — | — |
| 2006-07-05 | $14.98 | $44.26 | 2,762,200 | — | — |
| 2006-07-03 | $15.02 | $44.38 | 2,445,200 | — | — |
| 2006-06-30 | $17.48 | $51.65 | 5,454,000 | — | — |
| 2006-06-29 | $21.37 | $63.14 | 263,600 | — | — |
| 2006-06-28 | $20.99 | $62.02 | 237,900 | — | — |
| 2006-06-27 | $21.20 | $62.64 | 306,000 | — | — |
| 2006-06-26 | $21.00 | $62.05 | 212,800 | — | — |
| 2006-06-23 | $20.95 | $61.90 | 273,600 | — | — |
| 2006-06-22 | $20.94 | $61.87 | 273,000 | — | — |
| 2006-06-21 | $21.13 | $62.43 | 245,200 | — | — |
| 2006-06-20 | $20.92 | $61.81 | 343,300 | — | — |
| 2006-06-19 | $20.73 | $61.25 | 531,800 | — | — |
| 2006-06-16 | $21.08 | $62.28 | 397,100 | — | — |
| 2006-06-15 | $21.34 | $63.05 | 318,400 | — | — |
| 2006-06-14 | $21.15 | $62.49 | 462,000 | — | — |
| 2006-06-13 | $21.20 | $62.64 | 347,600 | — | — |
| 2006-06-12 | $21.36 | $63.11 | 496,500 | — | — |
| 2006-06-09 | $21.37 | $63.14 | 293,500 | — | — |
| 2006-06-08 | $21.35 | $63.08 | 544,200 | — | — |
| 2006-06-07 | $21.52 | $63.58 | 854,700 | — | — |
| 2006-06-06 | $21.24 | $62.76 | 411,700 | — | — |
| 2006-06-05 | $21.43 | $63.32 | 370,500 | — | — |
| 2006-06-02 | $21.55 | $63.67 | 616,000 | — | — |
| 2006-06-01 | $21.57 | $63.73 | 567,300 | — | — |
| 2006-05-31 | $21.49 | $63.49 | 547,000 | — | — |
| 2006-05-30 | $21.36 | $63.11 | 519,900 | — | — |
| 2006-05-26 | $21.89 | $64.68 | 173,700 | — | — |
| 2006-05-25 | $22.00 | $65.00 | 445,900 | — | — |
| 2006-05-24 | $21.97 | $64.91 | 407,300 | — | — |
| 2006-05-23 | $21.79 | $64.38 | 538,500 | — | — |
| 2006-05-22 | $22.12 | $65.36 | 480,600 | — | — |
| 2006-05-19 | $22.20 | $65.59 | 384,100 | — | — |
| 2006-05-18 | $22.10 | $65.30 | 480,300 | — | — |
| 2006-05-17 | $22.82 | $66.24 | 425,100 | — | — |
| 2006-05-16 | $22.91 | $66.50 | 576,300 | — | — |
| 2006-05-15 | $22.80 | $66.18 | 377,100 | — | — |
| 2006-05-12 | $22.86 | $66.36 | 691,300 | — | — |
| 2006-05-11 | $23.20 | $67.35 | 509,100 | — | — |
| 2006-05-10 | $23.39 | $67.90 | 277,500 | — | — |
| 2006-05-09 | $23.50 | $68.22 | 570,400 | — | — |
| 2006-05-08 | $23.85 | $69.23 | 330,000 | — | — |
| 2006-05-05 | $23.96 | $69.55 | 409,500 | — | — |
| 2006-05-04 | $24.12 | $70.02 | 799,500 | — | — |
| 2006-05-03 | $23.15 | $67.20 | 434,300 | — | — |
| 2006-05-02 | $23.38 | $67.87 | 531,800 | — | — |
| 2006-05-01 | $23.50 | $68.22 | 658,900 | — | — |
| 2006-04-28 | $23.84 | $69.20 | 708,500 | — | — |
| 2006-04-27 | $23.58 | $68.45 | 1,000,900 | — | — |
| 2006-04-26 | $24.01 | $69.70 | 1,049,100 | — | — |
| 2006-04-25 | $25.15 | $73.01 | 841,900 | — | — |
| 2006-04-24 | $25.69 | $74.57 | 630,400 | — | — |
| 2006-04-21 | $25.90 | $75.18 | 338,500 | — | — |
| 2006-04-20 | $26.09 | $75.73 | 252,300 | — | — |
| 2006-04-19 | $26.04 | $75.59 | 705,900 | — | — |
| 2006-04-18 | $25.50 | $74.02 | 355,900 | — | — |
| 2006-04-17 | $25.38 | $73.67 | 400,700 | — | — |
| 2006-04-13 | $25.52 | $74.08 | 227,400 | — | — |
| 2006-04-12 | $25.94 | $75.30 | 457,300 | — | — |
| 2006-04-11 | $25.32 | $73.50 | 300,400 | — | — |
| 2006-04-10 | $25.62 | $74.37 | 339,400 | — | — |
| 2006-04-07 | $25.60 | $74.31 | 321,100 | — | — |
| 2006-04-06 | $25.54 | $74.14 | 275,000 | — | — |
| 2006-04-05 | $25.79 | $74.86 | 462,400 | — | — |
| 2006-04-04 | $26.05 | $75.62 | 576,500 | — | — |
| 2006-04-03 | $26.01 | $75.50 | 501,100 | — | — |
| 2006-03-31 | $26.17 | $75.97 | 593,800 | — | — |
| 2006-03-30 | $26.40 | $76.63 | 273,800 | — | — |
| 2006-03-29 | $26.06 | $75.65 | 668,800 | — | — |
| 2006-03-28 | $26.46 | $76.81 | 878,500 | — | — |
| 2006-03-27 | $25.92 | $75.24 | 707,200 | — | — |
| 2006-03-24 | $25.01 | $72.60 | 945,800 | — | — |
| 2006-03-23 | $25.06 | $72.74 | 1,549,700 | — | — |
| 2006-03-22 | $23.70 | $68.80 | 464,300 | — | — |
| 2006-03-21 | $23.77 | $69.00 | 255,500 | — | — |
| 2006-03-20 | $23.72 | $68.85 | 334,600 | — | — |
| 2006-03-17 | $24.05 | $69.81 | 521,500 | — | — |
| 2006-03-16 | $24.04 | $69.78 | 595,300 | — | — |
| 2006-03-15 | $24.37 | $70.74 | 465,500 | — | — |
| 2006-03-14 | $24.34 | $70.65 | 557,200 | — | — |
| 2006-03-13 | $24.31 | $70.57 | 937,200 | — | — |
| 2006-03-10 | $23.89 | $69.35 | 676,900 | — | — |
| 2006-03-09 | $24.11 | $69.99 | 609,200 | — | — |
| 2006-03-08 | $24.12 | $70.02 | 581,500 | — | — |
| 2006-03-07 | $24.60 | $71.41 | 267,400 | — | — |
| 2006-03-06 | $24.85 | $72.14 | 600,100 | — | — |
| 2006-03-03 | $24.84 | $72.11 | 422,300 | — | — |
| 2006-03-02 | $25.25 | $73.30 | 749,700 | — | — |
| 2006-03-01 | $24.99 | $72.54 | 434,000 | — | — |
| 2006-02-28 | $24.77 | $71.90 | 402,400 | — | — |
| 2006-02-27 | $24.98 | $72.51 | 463,600 | — | — |
| 2006-02-24 | $25.10 | $72.86 | 549,500 | — | — |
| 2006-02-23 | $25.50 | $74.02 | 450,300 | — | — |
| 2006-02-22 | $25.65 | $74.46 | 241,200 | — | — |
| 2006-02-21 | $25.59 | $74.28 | 442,200 | — | — |
| 2006-02-17 | $25.76 | $74.78 | 275,000 | — | — |
| 2006-02-16 | $25.76 | $74.78 | 431,600 | — | — |
| 2006-02-15 | $26.35 | $75.33 | 209,600 | — | — |
| 2006-02-14 | $26.58 | $75.99 | 352,800 | — | — |
| 2006-02-13 | $26.17 | $74.81 | 221,400 | — | — |
| 2006-02-10 | $26.21 | $74.93 | 221,100 | — | — |
| 2006-02-09 | $26.30 | $75.19 | 496,100 | — | — |
| 2006-02-08 | $26.51 | $75.79 | 588,300 | — | — |
| 2006-02-07 | $26.38 | $75.41 | 438,700 | — | — |
| 2006-02-06 | $26.27 | $75.10 | 617,600 | — | — |
| 2006-02-03 | $26.23 | $74.99 | 467,600 | — | — |
| 2006-02-02 | $26.50 | $75.76 | 722,700 | — | — |
| 2006-02-01 | $26.64 | $76.16 | 576,200 | — | — |
| 2006-01-31 | $26.78 | $76.56 | 933,200 | — | — |
| 2006-01-30 | $27.31 | $78.07 | 727,500 | — | — |
| 2006-01-27 | $27.79 | $79.44 | 840,000 | — | — |
| 2006-01-26 | $27.20 | $77.76 | 1,284,400 | — | — |
| 2006-01-25 | $28.61 | $81.79 | 618,200 | — | — |
| 2006-01-24 | $28.40 | $81.19 | 1,097,100 | — | — |
| 2006-01-23 | $28.80 | $82.33 | 568,600 | — | — |
| 2006-01-20 | $29.10 | $83.19 | 316,700 | — | — |
| 2006-01-19 | $29.28 | $83.70 | 329,300 | — | — |
| 2006-01-18 | $29.55 | $84.48 | 515,300 | — | — |
| 2006-01-17 | $29.46 | $84.22 | 877,200 | — | — |
| 2006-01-13 | $31.12 | $88.96 | 196,400 | — | — |
| 2006-01-12 | $30.86 | $88.22 | 346,900 | — | — |
| 2006-01-11 | $31.19 | $89.16 | 290,600 | — | — |
| 2006-01-10 | $31.22 | $89.25 | 253,300 | — | — |
| 2006-01-09 | $31.15 | $89.05 | 266,900 | — | — |
| 2006-01-06 | $31.37 | $89.68 | 250,800 | — | — |
| 2006-01-05 | $31.25 | $89.34 | 305,200 | — | — |
| 2006-01-04 | $31.02 | $88.68 | 530,200 | — | — |
| 2006-01-03 | $30.82 | $88.11 | 548,600 | — | — |