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
- 1980-10-01 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 | $28.34 | $49.28 | 318,600 | — | — |
| 2006-12-28 | $28.47 | $49.51 | 305,325 | — | — |
| 2006-12-27 | $28.53 | $49.62 | 360,675 | — | — |
| 2006-12-26 | $28.44 | $49.47 | 395,775 | — | — |
| 2006-12-22 | $28.32 | $49.25 | 468,675 | — | — |
| 2006-12-21 | $28.32 | $49.24 | 445,275 | — | — |
| 2006-12-20 | $28.40 | $49.40 | 545,175 | — | — |
| 2006-12-19 | $28.36 | $49.31 | 777,825 | — | — |
| 2006-12-18 | $28.47 | $49.51 | 344,025 | — | — |
| 2006-12-15 | $28.52 | $49.61 | 992,925 | — | — |
| 2006-12-14 | $28.34 | $49.28 | 460,350 | — | — |
| 2006-12-13 | $28.28 | $49.19 | 521,325 | — | — |
| 2006-12-12 | $28.31 | $49.24 | 547,650 | — | — |
| 2006-12-11 | $28.40 | $49.39 | 504,675 | — | — |
| 2006-12-08 | $28.28 | $49.17 | 483,525 | — | — |
| 2006-12-07 | $28.22 | $49.07 | 488,025 | — | — |
| 2006-12-06 | $28.37 | $49.34 | 722,250 | — | — |
| 2006-12-05 | $28.34 | $49.28 | 796,725 | — | — |
| 2006-12-04 | $28.44 | $49.47 | 1,206,450 | — | — |
| 2006-12-01 | $27.92 | $48.56 | 690,975 | — | — |
| 2006-11-30 | $28.10 | $48.87 | 739,575 | — | — |
| 2006-11-29 | $27.95 | $48.61 | 663,075 | — | — |
| 2006-11-28 | $27.72 | $48.20 | 532,575 | — | — |
| 2006-11-27 | $27.78 | $48.32 | 351,450 | — | — |
| 2006-11-24 | $28.11 | $48.89 | 172,350 | — | — |
| 2006-11-22 | $28.15 | $48.96 | 244,125 | — | — |
| 2006-11-21 | $28.14 | $48.94 | 282,150 | — | — |
| 2006-11-20 | $28.32 | $49.24 | 289,575 | — | — |
| 2006-11-17 | $28.39 | $49.38 | 442,575 | — | — |
| 2006-11-16 | $28.40 | $49.38 | 270,675 | — | — |
| 2006-11-15 | $28.23 | $49.09 | 468,450 | — | — |
| 2006-11-14 | $28.25 | $49.13 | 297,675 | — | — |
| 2006-11-13 | $28.09 | $48.85 | 351,450 | — | — |
| 2006-11-10 | $28.04 | $48.77 | 704,475 | — | — |
| 2006-11-09 | $27.83 | $48.39 | 624,150 | — | — |
| 2006-11-08 | $27.84 | $48.42 | 514,350 | — | — |
| 2006-11-07 | $27.90 | $48.52 | 495,225 | — | — |
| 2006-11-06 | $27.80 | $48.35 | 325,800 | — | — |
| 2006-11-03 | $27.66 | $48.11 | 407,250 | — | — |
| 2006-11-02 | $27.71 | $48.19 | 539,775 | — | — |
| 2006-11-01 | $27.44 | $47.71 | 457,650 | — | — |
| 2006-10-31 | $27.41 | $47.67 | 726,300 | — | — |
| 2006-10-30 | $27.72 | $48.20 | 356,625 | — | — |
| 2006-10-27 | $27.64 | $48.06 | 626,400 | — | — |
| 2006-10-26 | $27.94 | $48.59 | 718,875 | — | — |
| 2006-10-25 | $27.65 | $48.08 | 828,900 | — | — |
| 2006-10-24 | $27.81 | $48.36 | 573,525 | — | — |
| 2006-10-23 | $27.95 | $48.60 | 603,450 | — | — |
| 2006-10-20 | $27.80 | $48.34 | 717,750 | — | — |
| 2006-10-19 | $27.85 | $48.44 | 1,842,750 | — | — |
| 2006-10-18 | $28.55 | $49.65 | 717,300 | — | — |
| 2006-10-17 | $28.46 | $49.50 | 881,325 | — | — |
| 2006-10-16 | $28.52 | $49.60 | 537,975 | — | — |
| 2006-10-13 | $28.37 | $49.34 | 774,450 | — | — |
| 2006-10-12 | $28.30 | $49.22 | 348,525 | — | — |
| 2006-10-11 | $28.32 | $49.25 | 593,775 | — | — |
| 2006-10-10 | $28.12 | $48.91 | 633,375 | — | — |
| 2006-10-09 | $28.24 | $49.10 | 371,700 | — | — |
| 2006-10-06 | $28.33 | $49.27 | 464,625 | — | — |
| 2006-10-05 | $28.34 | $49.29 | 495,000 | — | — |
| 2006-10-04 | $28.34 | $49.28 | 520,425 | — | — |
| 2006-10-03 | $28.17 | $48.89 | 810,450 | — | — |
| 2006-10-02 | $28.00 | $48.60 | 993,600 | — | — |
| 2006-09-29 | $28.05 | $48.68 | 801,900 | — | — |
| 2006-09-28 | $28.19 | $48.92 | 837,675 | — | — |
| 2006-09-27 | $28.14 | $48.83 | 775,575 | — | — |
| 2006-09-26 | $28.10 | $48.77 | 837,675 | — | — |
| 2006-09-25 | $27.99 | $48.58 | 715,950 | — | — |
| 2006-09-22 | $27.76 | $48.19 | 653,400 | — | — |
| 2006-09-21 | $27.65 | $47.99 | 877,950 | — | — |
| 2006-09-20 | $27.89 | $48.41 | 759,375 | — | — |
| 2006-09-19 | $27.49 | $47.71 | 774,225 | — | — |
| 2006-09-18 | $27.51 | $47.74 | 616,500 | — | — |
| 2006-09-15 | $27.68 | $48.04 | 546,300 | — | — |
| 2006-09-14 | $27.54 | $47.80 | 398,700 | — | — |
| 2006-09-13 | $27.65 | $47.99 | 605,250 | — | — |
| 2006-09-12 | $27.65 | $47.99 | 707,175 | — | — |
| 2006-09-11 | $27.48 | $47.69 | 752,625 | — | — |
| 2006-09-08 | $27.31 | $47.39 | 748,800 | — | — |
| 2006-09-07 | $27.23 | $47.25 | 563,175 | — | — |
| 2006-09-06 | $27.40 | $47.55 | 964,575 | — | — |
| 2006-09-05 | $27.57 | $47.85 | 600,525 | — | — |
| 2006-09-01 | $27.66 | $48.01 | 620,325 | — | — |
| 2006-08-31 | $27.65 | $47.99 | 660,375 | — | — |
| 2006-08-30 | $27.67 | $48.02 | 679,500 | — | — |
| 2006-08-29 | $27.50 | $47.73 | 972,675 | — | — |
| 2006-08-28 | $27.39 | $47.54 | 566,775 | — | — |
| 2006-08-25 | $27.28 | $47.34 | 316,350 | — | — |
| 2006-08-24 | $27.43 | $47.60 | 632,250 | — | — |
| 2006-08-23 | $27.20 | $47.21 | 388,575 | — | — |
| 2006-08-22 | $27.17 | $47.15 | 530,775 | — | — |
| 2006-08-21 | $27.32 | $47.41 | 627,975 | — | — |
| 2006-08-18 | $27.16 | $47.14 | 612,000 | — | — |
| 2006-08-17 | $27.21 | $47.23 | 881,325 | — | — |
| 2006-08-16 | $26.94 | $46.75 | 434,475 | — | — |
| 2006-08-15 | $26.90 | $46.68 | 824,850 | — | — |
| 2006-08-14 | $26.76 | $46.44 | 760,500 | — | — |
| 2006-08-11 | $26.69 | $46.32 | 728,775 | — | — |
| 2006-08-10 | $26.80 | $46.50 | 693,450 | — | — |
| 2006-08-09 | $26.60 | $46.17 | 642,375 | — | — |
| 2006-08-08 | $26.87 | $46.64 | 1,323,000 | — | — |
| 2006-08-07 | $26.88 | $46.65 | 1,038,600 | — | — |
| 2006-08-04 | $26.72 | $46.38 | 1,247,850 | — | — |
| 2006-08-03 | $26.73 | $46.39 | 1,599,975 | — | — |
| 2006-08-02 | $26.81 | $46.53 | 811,350 | — | — |
| 2006-08-01 | $26.85 | $46.61 | 776,250 | — | — |
| 2006-07-31 | $26.88 | $46.64 | 1,124,100 | — | — |
| 2006-07-28 | $27.04 | $46.94 | 1,178,550 | — | — |
| 2006-07-27 | $26.96 | $46.78 | 888,750 | — | — |
| 2006-07-26 | $27.01 | $46.88 | 1,219,950 | — | — |
| 2006-07-25 | $27.26 | $47.31 | 1,652,400 | — | — |
| 2006-07-24 | $27.46 | $47.65 | 2,214,000 | — | — |
| 2006-07-21 | $27.59 | $47.89 | 1,125,450 | — | — |
| 2006-07-20 | $27.55 | $47.82 | 2,093,175 | — | — |
| 2006-07-19 | $26.92 | $46.72 | 1,500,075 | — | — |
| 2006-07-18 | $26.89 | $46.67 | 984,825 | — | — |
| 2006-07-17 | $26.62 | $46.20 | 722,475 | — | — |
| 2006-07-14 | $26.56 | $46.09 | 1,237,275 | — | — |
| 2006-07-13 | $26.58 | $46.13 | 2,153,025 | — | — |
| 2006-07-12 | $27.33 | $47.44 | 927,450 | — | — |
| 2006-07-11 | $27.48 | $47.69 | 1,125,000 | — | — |
| 2006-07-10 | $27.48 | $47.70 | 1,056,600 | — | — |
| 2006-07-07 | $27.33 | $47.43 | 2,185,200 | — | — |
| 2006-07-06 | $27.11 | $47.05 | 1,011,600 | — | — |
| 2006-07-05 | $27.12 | $47.08 | 981,225 | — | — |
| 2006-07-03 | $27.28 | $47.25 | 747,450 | — | — |
| 2006-06-30 | $26.99 | $46.74 | 959,625 | — | — |
| 2006-06-29 | $26.80 | $46.41 | 1,060,875 | — | — |
| 2006-06-28 | $26.43 | $45.78 | 805,500 | — | — |
| 2006-06-27 | $26.18 | $45.34 | 800,325 | — | — |
| 2006-06-26 | $26.30 | $45.55 | 758,475 | — | — |
| 2006-06-23 | $26.02 | $45.07 | 1,079,550 | — | — |
| 2006-06-22 | $26.03 | $45.08 | 1,029,375 | — | — |
| 2006-06-21 | $26.15 | $45.29 | 1,356,750 | — | — |
| 2006-06-20 | $26.05 | $45.11 | 1,240,875 | — | — |
| 2006-06-19 | $25.94 | $44.92 | 1,273,050 | — | — |
| 2006-06-16 | $25.95 | $44.94 | 2,295,000 | — | — |
| 2006-06-15 | $25.99 | $45.01 | 1,747,125 | — | — |
| 2006-06-14 | $25.51 | $44.17 | 1,406,250 | — | — |
| 2006-06-13 | $25.80 | $44.68 | 1,867,050 | — | — |
| 2006-06-12 | $25.78 | $44.65 | 1,081,575 | — | — |
| 2006-06-09 | $26.02 | $45.06 | 780,975 | — | — |
| 2006-06-08 | $26.21 | $45.39 | 1,053,450 | — | — |
| 2006-06-07 | $26.12 | $45.24 | 1,236,375 | — | — |
| 2006-06-06 | $26.18 | $45.34 | 1,040,400 | — | — |
| 2006-06-05 | $26.10 | $45.20 | 870,750 | — | — |
| 2006-06-02 | $26.55 | $45.98 | 842,400 | — | — |
| 2006-06-01 | $26.45 | $45.81 | 816,975 | — | — |
| 2006-05-31 | $26.17 | $45.32 | 1,412,325 | — | — |
| 2006-05-30 | $25.96 | $44.95 | 739,800 | — | — |
| 2006-05-26 | $26.29 | $45.53 | 772,425 | — | — |
| 2006-05-25 | $26.18 | $45.34 | 978,525 | — | — |
| 2006-05-24 | $26.23 | $45.42 | 1,611,900 | — | — |
| 2006-05-23 | $26.16 | $45.31 | 969,075 | — | — |
| 2006-05-22 | $26.32 | $45.59 | 1,294,200 | — | — |
| 2006-05-19 | $26.38 | $45.69 | 860,625 | — | — |
| 2006-05-18 | $26.41 | $45.74 | 857,025 | — | — |
| 2006-05-17 | $26.33 | $45.60 | 1,210,950 | — | — |
| 2006-05-16 | $26.78 | $46.38 | 828,675 | — | — |
| 2006-05-15 | $26.96 | $46.68 | 1,002,375 | — | — |
| 2006-05-12 | $26.71 | $46.25 | 733,950 | — | — |
| 2006-05-11 | $26.91 | $46.61 | 997,650 | — | — |
| 2006-05-10 | $26.92 | $46.62 | 774,000 | — | — |
| 2006-05-09 | $26.84 | $46.48 | 924,975 | — | — |
| 2006-05-08 | $26.91 | $46.60 | 902,475 | — | — |
| 2006-05-05 | $27.12 | $46.96 | 812,025 | — | — |
| 2006-05-04 | $26.71 | $46.25 | 874,125 | — | — |
| 2006-05-03 | $26.42 | $45.76 | 1,125,675 | — | — |
| 2006-05-02 | $26.42 | $45.75 | 747,450 | — | — |
| 2006-05-01 | $26.40 | $45.73 | 1,035,225 | — | — |
| 2006-04-28 | $26.72 | $46.27 | 1,220,850 | — | — |
| 2006-04-27 | $26.56 | $45.99 | 1,865,250 | — | — |
| 2006-04-26 | $25.94 | $44.92 | 841,275 | — | — |
| 2006-04-25 | $25.77 | $44.64 | 925,200 | — | — |
| 2006-04-24 | $25.77 | $44.63 | 771,975 | — | — |
| 2006-04-21 | $25.78 | $44.64 | 1,598,400 | — | — |
| 2006-04-20 | $25.56 | $44.27 | 1,658,700 | — | — |
| 2006-04-19 | $25.26 | $43.74 | 1,349,775 | — | — |
| 2006-04-18 | $25.34 | $43.88 | 1,368,000 | — | — |
| 2006-04-17 | $25.09 | $43.46 | 447,075 | — | — |
| 2006-04-13 | $25.15 | $43.55 | 870,750 | — | — |
| 2006-04-12 | $25.12 | $43.50 | 808,425 | — | — |
| 2006-04-11 | $25.08 | $43.44 | 781,650 | — | — |
| 2006-04-10 | $25.39 | $43.97 | 915,975 | — | — |
| 2006-04-07 | $25.15 | $43.55 | 654,300 | — | — |
| 2006-04-06 | $25.56 | $44.26 | 598,950 | — | — |
| 2006-04-05 | $25.55 | $44.24 | 578,025 | — | — |
| 2006-04-04 | $25.44 | $43.97 | 874,800 | — | — |
| 2006-04-03 | $25.33 | $43.78 | 1,689,525 | — | — |
| 2006-03-31 | $25.38 | $43.87 | 985,050 | — | — |
| 2006-03-30 | $25.68 | $44.40 | 1,953,450 | — | — |
| 2006-03-29 | $25.46 | $44.00 | 810,225 | — | — |
| 2006-03-28 | $25.17 | $43.51 | 913,050 | — | — |
| 2006-03-27 | $25.15 | $43.47 | 1,194,750 | — | — |
| 2006-03-24 | $25.16 | $43.50 | 447,975 | — | — |
| 2006-03-23 | $25.24 | $43.63 | 774,900 | — | — |
| 2006-03-22 | $25.34 | $43.80 | 897,750 | — | — |
| 2006-03-21 | $25.31 | $43.75 | 669,600 | — | — |
| 2006-03-20 | $25.40 | $43.91 | 1,045,350 | — | — |
| 2006-03-17 | $25.40 | $43.90 | 831,375 | — | — |
| 2006-03-16 | $25.48 | $44.04 | 827,550 | — | — |
| 2006-03-15 | $25.35 | $43.82 | 623,925 | — | — |
| 2006-03-14 | $25.21 | $43.57 | 738,900 | — | — |
| 2006-03-13 | $24.91 | $43.06 | 1,176,975 | — | — |
| 2006-03-10 | $25.03 | $43.26 | 1,175,400 | — | — |
| 2006-03-09 | $24.74 | $42.77 | 1,033,425 | — | — |
| 2006-03-08 | $24.62 | $42.56 | 1,077,975 | — | — |
| 2006-03-07 | $24.62 | $42.56 | 1,085,400 | — | — |
| 2006-03-06 | $24.55 | $42.43 | 1,468,125 | — | — |
| 2006-03-03 | $24.58 | $42.48 | 2,591,100 | — | — |
| 2006-03-02 | $24.32 | $42.05 | 1,054,350 | — | — |
| 2006-03-01 | $24.33 | $42.05 | 880,200 | — | — |
| 2006-02-28 | $24.30 | $42.00 | 981,225 | — | — |
| 2006-02-27 | $24.39 | $42.16 | 830,700 | — | — |
| 2006-02-24 | $24.43 | $42.22 | 922,500 | — | — |
| 2006-02-23 | $24.31 | $42.01 | 1,499,625 | — | — |
| 2006-02-22 | $24.68 | $42.65 | 1,042,200 | — | — |
| 2006-02-21 | $24.33 | $42.05 | 1,130,625 | — | — |
| 2006-02-17 | $24.44 | $42.24 | 1,220,400 | — | — |
| 2006-02-16 | $24.58 | $42.48 | 998,325 | — | — |
| 2006-02-15 | $24.64 | $42.60 | 1,037,475 | — | — |
| 2006-02-14 | $24.56 | $42.46 | 1,298,925 | — | — |
| 2006-02-13 | $24.19 | $41.81 | 1,179,675 | — | — |
| 2006-02-10 | $24.45 | $42.27 | 948,825 | — | — |
| 2006-02-09 | $24.11 | $41.68 | 1,377,000 | — | — |
| 2006-02-08 | $24.55 | $42.43 | 816,075 | — | — |
| 2006-02-07 | $24.48 | $42.31 | 758,025 | — | — |
| 2006-02-06 | $24.60 | $42.51 | 666,000 | — | — |
| 2006-02-03 | $24.82 | $42.90 | 1,028,925 | — | — |
| 2006-02-02 | $24.51 | $42.37 | 896,850 | — | — |
| 2006-02-01 | $24.96 | $43.14 | 821,025 | — | — |
| 2006-01-31 | $24.93 | $43.10 | 1,867,950 | — | — |
| 2006-01-30 | $24.80 | $42.87 | 1,302,075 | — | — |
| 2006-01-27 | $24.73 | $42.75 | 768,825 | — | — |
| 2006-01-26 | $24.84 | $42.93 | 1,358,550 | — | — |
| 2006-01-25 | $24.50 | $42.35 | 777,150 | — | — |
| 2006-01-24 | $24.52 | $42.38 | 964,575 | — | — |
| 2006-01-23 | $24.39 | $42.15 | 819,900 | — | — |
| 2006-01-20 | $24.13 | $41.71 | 883,350 | — | — |
| 2006-01-19 | $24.61 | $42.55 | 702,000 | — | — |
| 2006-01-18 | $24.56 | $42.45 | 730,800 | — | — |
| 2006-01-17 | $24.44 | $42.24 | 481,950 | — | — |
| 2006-01-13 | $24.71 | $42.71 | 511,200 | — | — |
| 2006-01-12 | $24.54 | $42.41 | 1,035,675 | — | — |
| 2006-01-11 | $24.61 | $42.54 | 1,025,775 | — | — |
| 2006-01-10 | $24.76 | $42.81 | 1,201,500 | — | — |
| 2006-01-09 | $24.80 | $42.88 | 977,850 | — | — |
| 2006-01-06 | $24.83 | $42.91 | 687,150 | — | — |
| 2006-01-05 | $24.66 | $42.62 | 1,075,050 | — | — |
| 2006-01-04 | $24.83 | $42.92 | 1,137,600 | — | — |
| 2006-01-03 | $24.80 | $42.87 | 992,025 | — | — |