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 | $25.70 | $128.11 | 163,000 | — | — |
| 2006-12-28 | $25.66 | $127.94 | 158,800 | — | — |
| 2006-12-27 | $25.89 | $129.08 | 113,400 | — | — |
| 2006-12-26 | $25.49 | $127.09 | 93,800 | — | — |
| 2006-12-22 | $25.46 | $126.91 | 84,800 | — | — |
| 2006-12-21 | $25.33 | $126.26 | 78,800 | — | — |
| 2006-12-20 | $25.50 | $127.14 | 157,200 | — | — |
| 2006-12-19 | $25.51 | $127.21 | 110,800 | — | — |
| 2006-12-18 | $25.50 | $127.16 | 259,200 | — | — |
| 2006-12-15 | $25.24 | $125.82 | 581,600 | — | — |
| 2006-12-14 | $25.25 | $125.89 | 255,000 | — | — |
| 2006-12-13 | $25.48 | $127.01 | 147,400 | — | — |
| 2006-12-12 | $25.64 | $127.81 | 89,600 | — | — |
| 2006-12-11 | $25.85 | $128.88 | 68,000 | — | — |
| 2006-12-08 | $25.61 | $127.66 | 58,000 | — | — |
| 2006-12-07 | $26.02 | $129.73 | 86,200 | — | — |
| 2006-12-06 | $25.95 | $129.36 | 86,800 | — | — |
| 2006-12-05 | $25.98 | $129.51 | 81,800 | — | — |
| 2006-12-04 | $25.97 | $129.48 | 125,000 | — | — |
| 2006-12-01 | $25.71 | $128.18 | 110,000 | — | — |
| 2006-11-30 | $25.89 | $129.06 | 136,000 | — | — |
| 2006-11-29 | $25.92 | $129.26 | 177,200 | — | — |
| 2006-11-28 | $26.00 | $129.63 | 64,000 | — | — |
| 2006-11-27 | $25.84 | $128.86 | 148,000 | — | — |
| 2006-11-24 | $26.39 | $131.57 | 68,200 | — | — |
| 2006-11-22 | $26.23 | $130.78 | 183,400 | — | — |
| 2006-11-21 | $27.10 | $135.11 | 89,600 | — | — |
| 2006-11-20 | $27.13 | $135.24 | 99,600 | — | — |
| 2006-11-17 | $27.61 | $137.66 | 66,400 | — | — |
| 2006-11-16 | $27.70 | $138.08 | 108,000 | — | — |
| 2006-11-15 | $27.61 | $137.66 | 145,000 | — | — |
| 2006-11-14 | $27.34 | $136.31 | 286,200 | — | — |
| 2006-11-13 | $26.26 | $130.95 | 230,600 | — | — |
| 2006-11-10 | $26.21 | $130.68 | 133,000 | — | — |
| 2006-11-09 | $26.44 | $131.82 | 123,600 | — | — |
| 2006-11-08 | $26.63 | $132.77 | 129,600 | — | — |
| 2006-11-07 | $26.73 | $133.25 | 150,600 | — | — |
| 2006-11-06 | $26.84 | $133.82 | 146,000 | — | — |
| 2006-11-03 | $25.96 | $129.41 | 105,800 | — | — |
| 2006-11-02 | $25.74 | $128.31 | 230,000 | — | — |
| 2006-11-01 | $26.33 | $131.30 | 164,800 | — | — |
| 2006-10-31 | $26.97 | $134.47 | 130,400 | — | — |
| 2006-10-30 | $27.59 | $137.28 | 154,000 | — | — |
| 2006-10-27 | $27.00 | $134.37 | 185,800 | — | — |
| 2006-10-26 | $27.70 | $137.83 | 227,400 | — | — |
| 2006-10-25 | $27.73 | $137.96 | 194,200 | — | — |
| 2006-10-24 | $27.40 | $136.34 | 215,600 | — | — |
| 2006-10-23 | $26.92 | $133.92 | 86,400 | — | — |
| 2006-10-20 | $27.07 | $134.70 | 102,600 | — | — |
| 2006-10-19 | $27.49 | $136.79 | 107,800 | — | — |
| 2006-10-18 | $27.40 | $136.34 | 130,600 | — | — |
| 2006-10-17 | $27.98 | $139.22 | 131,800 | — | — |
| 2006-10-16 | $28.55 | $142.04 | 404,200 | — | — |
| 2006-10-13 | $27.15 | $135.09 | 134,000 | — | — |
| 2006-10-12 | $27.25 | $135.62 | 166,000 | — | — |
| 2006-10-11 | $26.49 | $131.81 | 151,600 | — | — |
| 2006-10-10 | $26.92 | $133.97 | 100,000 | — | — |
| 2006-10-09 | $27.00 | $134.32 | 126,600 | — | — |
| 2006-10-06 | $27.25 | $135.59 | 79,600 | — | — |
| 2006-10-05 | $27.39 | $136.29 | 108,600 | — | — |
| 2006-10-04 | $26.50 | $131.88 | 121,400 | — | — |
| 2006-10-03 | $25.39 | $126.31 | 108,400 | — | — |
| 2006-10-02 | $25.67 | $127.75 | 128,000 | — | — |
| 2006-09-29 | $26.57 | $132.21 | 161,000 | — | — |
| 2006-09-28 | $26.75 | $133.08 | 157,600 | — | — |
| 2006-09-27 | $25.99 | $129.32 | 96,000 | — | — |
| 2006-09-26 | $26.01 | $129.42 | 233,600 | — | — |
| 2006-09-25 | $25.99 | $129.30 | 113,200 | — | — |
| 2006-09-22 | $25.38 | $126.26 | 88,400 | — | — |
| 2006-09-21 | $25.93 | $129.02 | 119,600 | — | — |
| 2006-09-20 | $26.72 | $132.95 | 327,200 | — | — |
| 2006-09-19 | $24.65 | $122.63 | 107,600 | — | — |
| 2006-09-18 | $24.39 | $121.36 | 98,800 | — | — |
| 2006-09-15 | $24.72 | $122.98 | 295,000 | — | — |
| 2006-09-14 | $24.37 | $121.26 | 119,000 | — | — |
| 2006-09-13 | $24.42 | $121.51 | 102,000 | — | — |
| 2006-09-12 | $24.17 | $120.27 | 77,400 | — | — |
| 2006-09-11 | $23.28 | $115.81 | 64,000 | — | — |
| 2006-09-08 | $23.55 | $117.16 | 43,800 | — | — |
| 2006-09-07 | $23.57 | $117.26 | 139,400 | — | — |
| 2006-09-06 | $24.60 | $122.41 | 158,600 | — | — |
| 2006-09-05 | $24.82 | $123.50 | 115,400 | — | — |
| 2006-09-01 | $24.25 | $120.64 | 75,800 | — | — |
| 2006-08-31 | $24.11 | $119.94 | 199,200 | — | — |
| 2006-08-30 | $24.08 | $119.82 | 157,200 | — | — |
| 2006-08-29 | $23.56 | $117.21 | 138,200 | — | — |
| 2006-08-28 | $23.46 | $116.71 | 75,800 | — | — |
| 2006-08-25 | $22.99 | $114.37 | 52,600 | — | — |
| 2006-08-24 | $23.02 | $114.54 | 77,200 | — | — |
| 2006-08-23 | $22.92 | $114.07 | 95,200 | — | — |
| 2006-08-22 | $23.39 | $116.36 | 91,600 | — | — |
| 2006-08-21 | $23.25 | $115.69 | 119,000 | — | — |
| 2006-08-18 | $24.00 | $119.42 | 379,000 | — | — |
| 2006-08-17 | $24.23 | $120.56 | 134,400 | — | — |
| 2006-08-16 | $23.95 | $119.17 | 242,200 | — | — |
| 2006-08-15 | $23.99 | $119.37 | 72,000 | — | — |
| 2006-08-14 | $23.24 | $115.64 | 87,800 | — | — |
| 2006-08-11 | $23.37 | $116.29 | 87,600 | — | — |
| 2006-08-10 | $23.47 | $116.78 | 104,600 | — | — |
| 2006-08-09 | $23.25 | $115.71 | 219,600 | — | — |
| 2006-08-08 | $23.25 | $115.69 | 239,000 | — | — |
| 2006-08-07 | $23.59 | $117.41 | 105,200 | — | — |
| 2006-08-04 | $24.00 | $119.40 | 153,400 | — | — |
| 2006-08-03 | $24.24 | $120.61 | 134,400 | — | — |
| 2006-08-02 | $23.66 | $117.70 | 97,000 | — | — |
| 2006-08-01 | $23.33 | $116.11 | 92,800 | — | — |
| 2006-07-31 | $23.79 | $118.08 | 193,600 | — | — |
| 2006-07-28 | $24.13 | $119.76 | 90,800 | — | — |
| 2006-07-27 | $23.53 | $116.79 | 261,200 | — | — |
| 2006-07-26 | $23.55 | $116.89 | 209,600 | — | — |
| 2006-07-25 | $24.17 | $119.96 | 132,200 | — | — |
| 2006-07-24 | $24.56 | $121.92 | 132,600 | — | — |
| 2006-07-21 | $23.66 | $117.46 | 246,600 | — | — |
| 2006-07-20 | $23.85 | $118.40 | 141,600 | — | — |
| 2006-07-19 | $25.00 | $124.08 | 198,400 | — | — |
| 2006-07-18 | $24.55 | $121.87 | 365,600 | — | — |
| 2006-07-17 | $23.86 | $118.45 | 137,600 | — | — |
| 2006-07-14 | $23.82 | $118.25 | 109,200 | — | — |
| 2006-07-13 | $24.04 | $119.34 | 199,200 | — | — |
| 2006-07-12 | $25.11 | $124.63 | 196,400 | — | — |
| 2006-07-11 | $25.67 | $127.43 | 170,400 | — | — |
| 2006-07-10 | $25.15 | $124.85 | 101,400 | — | — |
| 2006-07-07 | $25.00 | $124.08 | 141,200 | — | — |
| 2006-07-06 | $25.25 | $125.35 | 160,200 | — | — |
| 2006-07-05 | $25.24 | $125.30 | 171,200 | — | — |
| 2006-07-03 | $26.16 | $129.84 | 57,000 | — | — |
| 2006-06-30 | $25.82 | $128.18 | 256,000 | — | — |
| 2006-06-29 | $25.14 | $124.80 | 374,000 | — | — |
| 2006-06-28 | $23.90 | $118.65 | 302,600 | — | — |
| 2006-06-27 | $24.43 | $121.30 | 121,000 | — | — |
| 2006-06-26 | $25.47 | $126.44 | 102,800 | — | — |
| 2006-06-23 | $24.67 | $122.50 | 79,400 | — | — |
| 2006-06-22 | $24.76 | $122.94 | 99,600 | — | — |
| 2006-06-21 | $25.24 | $125.28 | 133,800 | — | — |
| 2006-06-20 | $24.58 | $122.05 | 106,200 | — | — |
| 2006-06-19 | $24.93 | $123.76 | 149,800 | — | — |
| 2006-06-16 | $25.37 | $125.92 | 826,600 | — | — |
| 2006-06-15 | $26.01 | $129.12 | 214,600 | — | — |
| 2006-06-14 | $25.37 | $125.92 | 93,000 | — | — |
| 2006-06-13 | $24.98 | $123.98 | 147,600 | — | — |
| 2006-06-12 | $25.57 | $126.94 | 213,200 | — | — |
| 2006-06-09 | $26.53 | $131.70 | 196,400 | — | — |
| 2006-06-08 | $26.48 | $131.46 | 460,400 | — | — |
| 2006-06-07 | $27.05 | $134.29 | 170,800 | — | — |
| 2006-06-06 | $27.36 | $135.80 | 224,800 | — | — |
| 2006-06-05 | $26.82 | $133.14 | 258,400 | — | — |
| 2006-06-02 | $27.30 | $135.50 | 103,400 | — | — |
| 2006-06-01 | $27.47 | $136.35 | 116,400 | — | — |
| 2006-05-31 | $26.16 | $129.84 | 582,800 | — | — |
| 2006-05-30 | $25.53 | $126.74 | 183,600 | — | — |
| 2006-05-26 | $26.57 | $131.90 | 101,400 | — | — |
| 2006-05-25 | $26.50 | $131.55 | 130,200 | — | — |
| 2006-05-24 | $26.46 | $131.33 | 163,400 | — | — |
| 2006-05-23 | $26.10 | $129.57 | 291,200 | — | — |
| 2006-05-22 | $26.49 | $131.51 | 199,800 | — | — |
| 2006-05-19 | $26.34 | $130.79 | 288,200 | — | — |
| 2006-05-18 | $25.50 | $126.59 | 111,400 | — | — |
| 2006-05-17 | $26.63 | $132.20 | 76,000 | — | — |
| 2006-05-16 | $27.39 | $135.95 | 129,400 | — | — |
| 2006-05-15 | $27.10 | $134.53 | 187,600 | — | — |
| 2006-05-12 | $27.41 | $136.05 | 149,200 | — | — |
| 2006-05-11 | $28.21 | $140.04 | 115,600 | — | — |
| 2006-05-10 | $29.07 | $144.31 | 210,200 | — | — |
| 2006-05-09 | $29.89 | $148.38 | 72,600 | — | — |
| 2006-05-08 | $30.00 | $148.66 | 151,800 | — | — |
| 2006-05-05 | $29.63 | $146.82 | 97,200 | — | — |
| 2006-05-04 | $30.00 | $148.63 | 126,400 | — | — |
| 2006-05-03 | $29.33 | $145.31 | 216,800 | — | — |
| 2006-05-02 | $29.22 | $144.77 | 159,200 | — | — |
| 2006-05-01 | $28.58 | $141.60 | 162,800 | — | — |
| 2006-04-28 | $29.17 | $144.52 | 171,000 | — | — |
| 2006-04-27 | $29.12 | $144.27 | 352,400 | — | — |
| 2006-04-26 | $29.06 | $144.00 | 240,600 | — | — |
| 2006-04-25 | $29.74 | $147.37 | 197,000 | — | — |
| 2006-04-24 | $29.60 | $146.68 | 222,800 | — | — |
| 2006-04-21 | $30.53 | $151.28 | 267,400 | — | — |
| 2006-04-20 | $31.04 | $153.81 | 221,400 | — | — |
| 2006-04-19 | $30.55 | $151.38 | 314,600 | — | — |
| 2006-04-18 | $30.39 | $150.56 | 1,343,800 | — | — |
| 2006-04-17 | $26.50 | $131.31 | 74,200 | — | — |
| 2006-04-13 | $26.84 | $133.00 | 156,600 | — | — |
| 2006-04-12 | $27.42 | $135.90 | 113,200 | — | — |
| 2006-04-11 | $26.46 | $131.12 | 64,400 | — | — |
| 2006-04-10 | $27.22 | $134.86 | 74,200 | — | — |
| 2006-04-07 | $27.65 | $137.01 | 95,400 | — | — |
| 2006-04-06 | $27.85 | $138.00 | 144,600 | — | — |
| 2006-04-05 | $28.17 | $139.61 | 174,000 | — | — |
| 2006-04-04 | $27.06 | $134.09 | 100,000 | — | — |
| 2006-04-03 | $27.23 | $134.91 | 200,800 | — | — |
| 2006-03-31 | $27.33 | $135.40 | 401,800 | — | — |
| 2006-03-30 | $27.03 | $133.94 | 183,600 | — | — |
| 2006-03-29 | $27.25 | $135.03 | 187,000 | — | — |
| 2006-03-28 | $27.33 | $135.40 | 138,200 | — | — |
| 2006-03-27 | $27.70 | $137.24 | 194,400 | — | — |
| 2006-03-24 | $27.18 | $134.71 | 298,000 | — | — |
| 2006-03-23 | $26.37 | $130.67 | 289,400 | — | — |
| 2006-03-22 | $25.89 | $128.27 | 249,600 | — | — |
| 2006-03-21 | $24.99 | $123.81 | 169,200 | — | — |
| 2006-03-20 | $24.40 | $120.91 | 138,400 | — | — |
| 2006-03-17 | $23.83 | $118.06 | 352,200 | — | — |
| 2006-03-16 | $23.44 | $116.15 | 72,400 | — | — |
| 2006-03-15 | $23.17 | $114.81 | 58,600 | — | — |
| 2006-03-14 | $22.96 | $113.75 | 88,800 | — | — |
| 2006-03-13 | $22.22 | $110.08 | 83,600 | — | — |
| 2006-03-10 | $22.50 | $111.47 | 80,800 | — | — |
| 2006-03-09 | $21.89 | $108.47 | 96,800 | — | — |
| 2006-03-08 | $22.05 | $109.26 | 58,400 | — | — |
| 2006-03-07 | $21.99 | $108.94 | 68,400 | — | — |
| 2006-03-06 | $22.04 | $109.21 | 61,600 | — | — |
| 2006-03-03 | $22.35 | $110.75 | 105,400 | — | — |
| 2006-03-02 | $22.35 | $110.75 | 71,600 | — | — |
| 2006-03-01 | $22.48 | $111.39 | 137,600 | — | — |
| 2006-02-28 | $22.42 | $111.12 | 109,600 | — | — |
| 2006-02-27 | $22.49 | $111.44 | 158,400 | — | — |
| 2006-02-24 | $22.45 | $111.25 | 137,200 | — | — |
| 2006-02-23 | $22.38 | $110.90 | 81,000 | — | — |
| 2006-02-22 | $22.65 | $112.21 | 114,000 | — | — |
| 2006-02-21 | $22.61 | $112.04 | 110,000 | — | — |
| 2006-02-17 | $22.95 | $113.72 | 130,600 | — | — |
| 2006-02-16 | $23.09 | $114.42 | 121,600 | — | — |
| 2006-02-15 | $23.08 | $114.34 | 122,400 | — | — |
| 2006-02-14 | $22.91 | $113.50 | 76,400 | — | — |
| 2006-02-13 | $22.50 | $111.49 | 123,800 | — | — |
| 2006-02-10 | $22.67 | $112.31 | 93,000 | — | — |
| 2006-02-09 | $22.64 | $112.16 | 92,800 | — | — |
| 2006-02-08 | $22.65 | $112.24 | 103,600 | — | — |
| 2006-02-07 | $22.38 | $110.90 | 115,400 | — | — |
| 2006-02-06 | $22.50 | $111.27 | 145,000 | — | — |
| 2006-02-03 | $22.43 | $110.90 | 262,000 | — | — |
| 2006-02-02 | $22.63 | $111.86 | 159,800 | — | — |
| 2006-02-01 | $22.67 | $112.11 | 227,800 | — | — |
| 2006-01-31 | $22.50 | $111.25 | 200,000 | — | — |
| 2006-01-30 | $21.51 | $106.38 | 110,000 | — | — |
| 2006-01-27 | $21.63 | $106.94 | 137,400 | — | — |
| 2006-01-26 | $21.75 | $107.54 | 88,400 | — | — |
| 2006-01-25 | $20.78 | $102.72 | 64,600 | — | — |
| 2006-01-24 | $21.24 | $105.02 | 83,200 | — | — |
| 2006-01-23 | $20.40 | $100.86 | 67,000 | — | — |
| 2006-01-20 | $20.33 | $100.52 | 106,600 | — | — |
| 2006-01-19 | $21.25 | $105.09 | 131,600 | — | — |
| 2006-01-18 | $20.66 | $102.15 | 79,400 | — | — |
| 2006-01-17 | $20.65 | $102.10 | 53,600 | — | — |
| 2006-01-13 | $20.80 | $102.82 | 24,400 | — | — |
| 2006-01-12 | $20.62 | $101.95 | 53,200 | — | — |
| 2006-01-11 | $20.78 | $102.72 | 60,600 | — | — |
| 2006-01-10 | $20.80 | $102.82 | 74,200 | — | — |
| 2006-01-09 | $21.06 | $104.13 | 58,600 | — | — |
| 2006-01-06 | $20.70 | $102.32 | 91,800 | — | — |
| 2006-01-05 | $20.24 | $100.05 | 67,800 | — | — |
| 2006-01-04 | $20.41 | $100.91 | 62,400 | — | — |
| 2006-01-03 | $20.56 | $101.65 | 608,200 | — | — |