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 | $28.80 | $57.63 | 1,849,600 | — | — |
| 2006-12-28 | $28.98 | $57.98 | 1,927,200 | — | — |
| 2006-12-27 | $29.05 | $58.12 | 2,294,200 | — | — |
| 2006-12-26 | $29.29 | $58.60 | 1,852,400 | — | — |
| 2006-12-22 | $29.27 | $58.57 | 2,767,800 | — | — |
| 2006-12-21 | $29.48 | $58.98 | 4,188,000 | — | — |
| 2006-12-20 | $29.00 | $58.02 | 3,624,800 | — | — |
| 2006-12-19 | $29.14 | $58.31 | 2,711,800 | — | — |
| 2006-12-18 | $29.03 | $58.08 | 3,648,000 | — | — |
| 2006-12-15 | $28.83 | $57.68 | 5,014,000 | — | — |
| 2006-12-14 | $28.76 | $57.56 | 1,441,400 | — | — |
| 2006-12-13 | $28.84 | $57.71 | 2,365,600 | — | — |
| 2006-12-12 | $28.68 | $57.40 | 2,968,200 | — | — |
| 2006-12-11 | $28.58 | $57.19 | 2,690,400 | — | — |
| 2006-12-08 | $28.66 | $57.35 | 2,326,400 | — | — |
| 2006-12-07 | $28.43 | $56.89 | 2,216,800 | — | — |
| 2006-12-06 | $28.58 | $57.19 | 2,544,400 | — | — |
| 2006-12-05 | $28.61 | $57.25 | 2,934,800 | — | — |
| 2006-12-04 | $28.25 | $56.53 | 2,079,800 | — | — |
| 2006-12-01 | $28.00 | $56.03 | 2,772,600 | — | — |
| 2006-11-30 | $27.98 | $55.98 | 3,308,400 | — | — |
| 2006-11-29 | $28.00 | $56.03 | 2,367,400 | — | — |
| 2006-11-28 | $28.04 | $56.11 | 2,327,200 | — | — |
| 2006-11-27 | $27.98 | $55.99 | 2,966,400 | — | — |
| 2006-11-24 | $28.33 | $56.68 | 703,800 | — | — |
| 2006-11-22 | $28.39 | $56.81 | 1,415,000 | — | — |
| 2006-11-21 | $28.49 | $57.01 | 2,037,800 | — | — |
| 2006-11-20 | $28.43 | $56.90 | 3,982,000 | — | — |
| 2006-11-17 | $28.25 | $56.54 | 5,003,600 | — | — |
| 2006-11-16 | $27.89 | $55.80 | 3,754,200 | — | — |
| 2006-11-15 | $27.96 | $55.94 | 3,769,000 | — | — |
| 2006-11-14 | $28.04 | $56.10 | 4,425,000 | — | — |
| 2006-11-13 | $27.79 | $55.61 | 3,302,800 | — | — |
| 2006-11-10 | $27.68 | $55.39 | 3,039,800 | — | — |
| 2006-11-09 | $28.13 | $56.29 | 2,654,800 | — | — |
| 2006-11-08 | $28.11 | $56.25 | 2,934,200 | — | — |
| 2006-11-07 | $28.01 | $56.06 | 2,620,400 | — | — |
| 2006-11-06 | $28.05 | $56.13 | 4,253,600 | — | — |
| 2006-11-03 | $27.95 | $55.93 | 3,994,000 | — | — |
| 2006-11-02 | $27.99 | $56.01 | 3,208,000 | — | — |
| 2006-11-01 | $28.33 | $56.68 | 2,716,000 | — | — |
| 2006-10-31 | $28.41 | $56.85 | 3,463,600 | — | — |
| 2006-10-30 | $28.20 | $56.43 | 1,846,200 | — | — |
| 2006-10-27 | $28.33 | $56.68 | 2,832,600 | — | — |
| 2006-10-26 | $28.21 | $56.45 | 3,045,400 | — | — |
| 2006-10-25 | $28.23 | $56.49 | 2,845,000 | — | — |
| 2006-10-24 | $28.13 | $56.28 | 2,818,000 | — | — |
| 2006-10-23 | $28.22 | $56.46 | 2,458,200 | — | — |
| 2006-10-20 | $27.90 | $55.82 | 3,004,600 | — | — |
| 2006-10-19 | $27.95 | $55.92 | 2,353,600 | — | — |
| 2006-10-18 | $28.00 | $56.04 | 3,455,400 | — | — |
| 2006-10-17 | $27.91 | $55.85 | 3,583,600 | — | — |
| 2006-10-16 | $27.66 | $55.35 | 2,270,400 | — | — |
| 2006-10-13 | $27.53 | $55.08 | 3,732,600 | — | — |
| 2006-10-12 | $27.63 | $55.29 | 3,851,800 | — | — |
| 2006-10-11 | $27.71 | $55.44 | 3,433,200 | — | — |
| 2006-10-10 | $27.88 | $55.79 | 3,580,400 | — | — |
| 2006-10-09 | $27.87 | $55.76 | 2,909,400 | — | — |
| 2006-10-06 | $27.78 | $55.58 | 3,368,000 | — | — |
| 2006-10-05 | $28.01 | $56.06 | 2,445,800 | — | — |
| 2006-10-04 | $28.05 | $55.77 | 3,877,200 | — | — |
| 2006-10-03 | $27.87 | $55.42 | 4,364,000 | — | — |
| 2006-10-02 | $28.21 | $56.10 | 3,891,800 | — | — |
| 2006-09-29 | $28.30 | $56.27 | 4,249,800 | — | — |
| 2006-09-28 | $28.39 | $56.45 | 6,182,800 | — | — |
| 2006-09-27 | $28.14 | $55.96 | 5,097,400 | — | — |
| 2006-09-26 | $27.82 | $55.31 | 4,049,000 | — | — |
| 2006-09-25 | $27.54 | $54.76 | 4,869,200 | — | — |
| 2006-09-22 | $27.62 | $54.92 | 3,735,600 | — | — |
| 2006-09-21 | $27.38 | $54.44 | 8,600,800 | — | — |
| 2006-09-20 | $26.51 | $52.72 | 2,437,000 | — | — |
| 2006-09-19 | $26.34 | $52.39 | 3,806,400 | — | — |
| 2006-09-18 | $26.35 | $52.40 | 3,473,600 | — | — |
| 2006-09-15 | $26.48 | $52.66 | 5,656,600 | — | — |
| 2006-09-14 | $26.08 | $51.86 | 4,154,000 | — | — |
| 2006-09-13 | $26.25 | $52.21 | 4,525,800 | — | — |
| 2006-09-12 | $26.41 | $52.51 | 3,866,600 | — | — |
| 2006-09-11 | $26.49 | $52.67 | 4,620,200 | — | — |
| 2006-09-08 | $26.59 | $52.87 | 5,310,600 | — | — |
| 2006-09-07 | $26.88 | $53.45 | 3,197,400 | — | — |
| 2006-09-06 | $27.23 | $54.14 | 2,262,200 | — | — |
| 2006-09-05 | $27.16 | $54.01 | 1,512,000 | — | — |
| 2006-09-01 | $27.18 | $54.05 | 1,090,200 | — | — |
| 2006-08-31 | $27.12 | $53.92 | 2,041,200 | — | — |
| 2006-08-30 | $27.14 | $53.97 | 2,259,400 | — | — |
| 2006-08-29 | $26.94 | $53.57 | 3,865,000 | — | — |
| 2006-08-28 | $27.06 | $53.81 | 2,270,400 | — | — |
| 2006-08-25 | $27.06 | $53.80 | 2,538,000 | — | — |
| 2006-08-24 | $26.77 | $53.23 | 3,162,200 | — | — |
| 2006-08-23 | $26.64 | $52.96 | 1,908,200 | — | — |
| 2006-08-22 | $26.58 | $52.84 | 3,138,000 | — | — |
| 2006-08-21 | $26.62 | $52.92 | 2,616,200 | — | — |
| 2006-08-18 | $26.67 | $53.02 | 2,970,400 | — | — |
| 2006-08-17 | $26.52 | $52.74 | 3,500,400 | — | — |
| 2006-08-16 | $26.90 | $53.49 | 2,311,400 | — | — |
| 2006-08-15 | $26.77 | $53.23 | 2,749,200 | — | — |
| 2006-08-14 | $26.67 | $53.04 | 2,871,000 | — | — |
| 2006-08-11 | $26.60 | $52.89 | 2,098,200 | — | — |
| 2006-08-10 | $26.58 | $52.86 | 3,540,600 | — | — |
| 2006-08-09 | $26.53 | $52.75 | 3,983,800 | — | — |
| 2006-08-08 | $26.58 | $52.84 | 4,074,400 | — | — |
| 2006-08-07 | $25.96 | $51.62 | 2,432,000 | — | — |
| 2006-08-04 | $26.18 | $52.07 | 2,782,400 | — | — |
| 2006-08-03 | $26.00 | $51.70 | 1,613,600 | — | — |
| 2006-08-02 | $25.98 | $51.65 | 3,321,400 | — | — |
| 2006-08-01 | $26.00 | $51.70 | 3,163,800 | — | — |
| 2006-07-31 | $25.95 | $51.60 | 2,135,800 | — | — |
| 2006-07-28 | $26.17 | $52.03 | 2,536,000 | — | — |
| 2006-07-27 | $26.00 | $51.71 | 6,760,400 | — | — |
| 2006-07-26 | $26.16 | $52.01 | 2,989,000 | — | — |
| 2006-07-25 | $26.09 | $51.89 | 6,603,200 | — | — |
| 2006-07-24 | $25.83 | $51.35 | 4,552,000 | — | — |
| 2006-07-21 | $25.83 | $51.37 | 4,663,600 | — | — |
| 2006-07-20 | $26.20 | $52.10 | 3,377,000 | — | — |
| 2006-07-19 | $26.33 | $52.36 | 4,120,800 | — | — |
| 2006-07-18 | $26.20 | $52.10 | 3,916,200 | — | — |
| 2006-07-17 | $26.07 | $51.83 | 2,404,600 | — | — |
| 2006-07-14 | $25.96 | $51.61 | 3,028,200 | — | — |
| 2006-07-13 | $26.12 | $51.93 | 5,466,400 | — | — |
| 2006-07-12 | $26.18 | $52.06 | 4,893,600 | — | — |
| 2006-07-11 | $26.40 | $52.49 | 4,225,400 | — | — |
| 2006-07-10 | $26.31 | $52.32 | 4,981,400 | — | — |
| 2006-07-07 | $25.99 | $51.67 | 6,006,200 | — | — |
| 2006-07-06 | $25.51 | $50.73 | 6,344,000 | — | — |
| 2006-07-05 | $25.98 | $51.30 | 5,610,800 | — | — |
| 2006-07-03 | $25.93 | $51.22 | 2,044,000 | — | — |
| 2006-06-30 | $25.83 | $51.02 | 8,880,000 | — | — |
| 2006-06-29 | $25.88 | $51.11 | 7,751,200 | — | — |
| 2006-06-28 | $25.73 | $50.82 | 5,603,000 | — | — |
| 2006-06-27 | $25.50 | $50.36 | 4,043,200 | — | — |
| 2006-06-26 | $25.75 | $50.86 | 1,990,600 | — | — |
| 2006-06-23 | $25.56 | $50.47 | 2,961,800 | — | — |
| 2006-06-22 | $25.66 | $50.67 | 5,327,000 | — | — |
| 2006-06-21 | $25.21 | $49.78 | 3,146,000 | — | — |
| 2006-06-20 | $24.98 | $49.33 | 5,912,400 | — | — |
| 2006-06-19 | $24.73 | $48.83 | 7,574,600 | — | — |
| 2006-06-16 | $25.22 | $49.81 | 5,462,600 | — | — |
| 2006-06-15 | $25.42 | $50.20 | 7,565,600 | — | — |
| 2006-06-14 | $25.73 | $50.82 | 4,568,000 | — | — |
| 2006-06-13 | $25.39 | $50.15 | 4,379,800 | — | — |
| 2006-06-12 | $25.54 | $50.43 | 2,322,000 | — | — |
| 2006-06-09 | $25.60 | $50.56 | 2,452,800 | — | — |
| 2006-06-08 | $25.77 | $50.90 | 3,738,000 | — | — |
| 2006-06-07 | $25.77 | $50.90 | 2,445,200 | — | — |
| 2006-06-06 | $25.84 | $51.05 | 2,391,400 | — | — |
| 2006-06-05 | $25.64 | $50.63 | 3,009,800 | — | — |
| 2006-06-02 | $25.95 | $51.25 | 3,520,400 | — | — |
| 2006-06-01 | $25.91 | $51.17 | 2,585,600 | — | — |
| 2006-05-31 | $25.95 | $51.24 | 3,005,400 | — | — |
| 2006-05-30 | $25.86 | $51.07 | 3,237,800 | — | — |
| 2006-05-26 | $25.90 | $51.15 | 3,826,000 | — | — |
| 2006-05-25 | $26.05 | $51.44 | 8,532,800 | — | — |
| 2006-05-24 | $25.31 | $49.98 | 7,938,800 | — | — |
| 2006-05-23 | $25.12 | $49.60 | 8,011,600 | — | — |
| 2006-05-22 | $24.88 | $49.14 | 2,702,600 | — | — |
| 2006-05-19 | $24.78 | $48.93 | 2,846,600 | — | — |
| 2006-05-18 | $24.81 | $49.00 | 2,869,600 | — | — |
| 2006-05-17 | $24.83 | $49.03 | 3,299,800 | — | — |
| 2006-05-16 | $24.84 | $49.07 | 2,831,600 | — | — |
| 2006-05-15 | $24.90 | $49.17 | 2,625,000 | — | — |
| 2006-05-12 | $24.49 | $48.36 | 3,314,000 | — | — |
| 2006-05-11 | $24.50 | $48.39 | 3,384,200 | — | — |
| 2006-05-10 | $24.90 | $49.18 | 2,181,800 | — | — |
| 2006-05-09 | $24.96 | $49.29 | 1,785,200 | — | — |
| 2006-05-08 | $25.00 | $49.38 | 2,966,400 | — | — |
| 2006-05-05 | $24.84 | $49.07 | 3,335,200 | — | — |
| 2006-05-04 | $24.80 | $48.97 | 2,640,400 | — | — |
| 2006-05-03 | $24.79 | $48.96 | 2,750,600 | — | — |
| 2006-05-02 | $24.91 | $49.19 | 3,264,600 | — | — |
| 2006-05-01 | $25.00 | $49.38 | 3,708,200 | — | — |
| 2006-04-28 | $24.67 | $48.73 | 5,726,800 | — | — |
| 2006-04-27 | $24.62 | $48.63 | 3,238,800 | — | — |
| 2006-04-26 | $24.48 | $48.34 | 2,940,800 | — | — |
| 2006-04-25 | $24.56 | $48.51 | 3,275,400 | — | — |
| 2006-04-24 | $24.37 | $48.12 | 3,714,200 | — | — |
| 2006-04-21 | $24.48 | $48.34 | 2,591,400 | — | — |
| 2006-04-20 | $24.53 | $48.44 | 2,832,800 | — | — |
| 2006-04-19 | $24.53 | $48.44 | 2,769,200 | — | — |
| 2006-04-18 | $24.48 | $48.35 | 3,581,200 | — | — |
| 2006-04-17 | $24.46 | $48.31 | 2,118,000 | — | — |
| 2006-04-13 | $24.32 | $48.03 | 2,486,800 | — | — |
| 2006-04-12 | $24.67 | $48.72 | 2,181,000 | — | — |
| 2006-04-11 | $24.65 | $48.68 | 2,728,400 | — | — |
| 2006-04-10 | $25.05 | $49.48 | 1,524,200 | — | — |
| 2006-04-07 | $25.04 | $49.46 | 2,064,800 | — | — |
| 2006-04-06 | $25.13 | $49.62 | 3,036,800 | — | — |
| 2006-04-05 | $25.38 | $49.79 | 2,392,600 | — | — |
| 2006-04-04 | $25.33 | $49.69 | 3,458,400 | — | — |
| 2006-04-03 | $25.45 | $49.93 | 4,249,600 | — | — |
| 2006-03-31 | $25.34 | $49.71 | 3,268,200 | — | — |
| 2006-03-30 | $25.31 | $49.65 | 2,809,400 | — | — |
| 2006-03-29 | $25.42 | $49.88 | 2,999,200 | — | — |
| 2006-03-28 | $25.27 | $49.58 | 3,477,200 | — | — |
| 2006-03-27 | $25.29 | $49.61 | 6,249,200 | — | — |
| 2006-03-24 | $25.33 | $49.68 | 4,437,600 | — | — |
| 2006-03-23 | $25.12 | $49.27 | 5,214,000 | — | — |
| 2006-03-22 | $24.99 | $49.03 | 3,693,400 | — | — |
| 2006-03-21 | $24.61 | $48.27 | 3,555,000 | — | — |
| 2006-03-20 | $24.67 | $48.41 | 1,862,800 | — | — |
| 2006-03-17 | $24.67 | $48.39 | 3,272,400 | — | — |
| 2006-03-16 | $24.49 | $48.05 | 2,631,600 | — | — |
| 2006-03-15 | $24.53 | $48.12 | 3,103,600 | — | — |
| 2006-03-14 | $24.46 | $47.99 | 2,637,200 | — | — |
| 2006-03-13 | $24.38 | $47.82 | 3,203,600 | — | — |
| 2006-03-10 | $24.42 | $47.92 | 1,908,800 | — | — |
| 2006-03-09 | $24.41 | $47.89 | 2,930,600 | — | — |
| 2006-03-08 | $24.48 | $48.03 | 3,081,200 | — | — |
| 2006-03-07 | $24.41 | $47.88 | 2,834,200 | — | — |
| 2006-03-06 | $24.37 | $47.81 | 1,970,600 | — | — |
| 2006-03-03 | $24.42 | $47.90 | 2,077,400 | — | — |
| 2006-03-02 | $24.59 | $48.24 | 2,381,400 | — | — |
| 2006-03-01 | $24.51 | $48.09 | 3,702,800 | — | — |
| 2006-02-28 | $24.63 | $48.31 | 3,107,600 | — | — |
| 2006-02-27 | $24.74 | $48.53 | 2,982,000 | — | — |
| 2006-02-24 | $24.83 | $48.70 | 2,291,400 | — | — |
| 2006-02-23 | $24.56 | $48.18 | 2,995,800 | — | — |
| 2006-02-22 | $24.40 | $47.87 | 4,603,800 | — | — |
| 2006-02-21 | $24.43 | $47.93 | 3,318,200 | — | — |
| 2006-02-17 | $24.47 | $48.01 | 4,157,000 | — | — |
| 2006-02-16 | $24.29 | $47.65 | 4,076,000 | — | — |
| 2006-02-15 | $23.99 | $47.07 | 2,773,600 | — | — |
| 2006-02-14 | $23.83 | $46.74 | 5,007,200 | — | — |
| 2006-02-13 | $23.83 | $46.74 | 3,632,200 | — | — |
| 2006-02-10 | $23.75 | $46.60 | 5,873,200 | — | — |
| 2006-02-09 | $23.63 | $46.35 | 5,261,000 | — | — |
| 2006-02-08 | $23.62 | $46.34 | 4,419,400 | — | — |
| 2006-02-07 | $23.75 | $46.59 | 3,133,600 | — | — |
| 2006-02-06 | $23.75 | $46.59 | 4,720,800 | — | — |
| 2006-02-03 | $23.78 | $46.65 | 3,639,200 | — | — |
| 2006-02-02 | $24.20 | $47.48 | 2,379,200 | — | — |
| 2006-02-01 | $24.37 | $47.80 | 2,642,600 | — | — |
| 2006-01-31 | $24.31 | $47.68 | 2,920,800 | — | — |
| 2006-01-30 | $24.42 | $47.90 | 1,649,600 | — | — |
| 2006-01-27 | $24.38 | $47.83 | 2,095,400 | — | — |
| 2006-01-26 | $24.13 | $47.34 | 2,885,200 | — | — |
| 2006-01-25 | $24.32 | $47.71 | 3,327,000 | — | — |
| 2006-01-24 | $24.38 | $47.83 | 1,835,800 | — | — |
| 2006-01-23 | $24.43 | $47.94 | 2,906,400 | — | — |
| 2006-01-20 | $24.62 | $48.29 | 3,309,000 | — | — |
| 2006-01-19 | $24.92 | $48.90 | 3,017,400 | — | — |
| 2006-01-18 | $24.95 | $48.95 | 2,432,200 | — | — |
| 2006-01-17 | $24.75 | $48.56 | 4,380,000 | — | — |
| 2006-01-13 | $24.98 | $49.01 | 2,577,200 | — | — |
| 2006-01-12 | $24.99 | $49.02 | 2,309,800 | — | — |
| 2006-01-11 | $25.09 | $49.23 | 4,580,000 | — | — |
| 2006-01-10 | $24.93 | $48.91 | 1,812,200 | — | — |
| 2006-01-09 | $24.87 | $48.79 | 3,216,200 | — | — |
| 2006-01-06 | $24.87 | $48.78 | 3,911,200 | — | — |
| 2006-01-05 | $24.86 | $48.44 | 2,844,400 | — | — |
| 2006-01-04 | $25.00 | $48.70 | 3,785,200 | — | — |
| 2006-01-03 | $24.79 | $48.30 | 3,859,400 | — | — |