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
- 1980-08-27 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 | $31.71 | $33.30 | 43,800 | — | — |
| 2006-12-28 | $31.48 | $33.06 | 33,300 | — | — |
| 2006-12-27 | $32.27 | $33.89 | 40,500 | — | — |
| 2006-12-26 | $32.24 | $33.86 | 35,400 | — | — |
| 2006-12-22 | $30.79 | $32.33 | 48,800 | — | — |
| 2006-12-21 | $31.67 | $33.26 | 61,500 | — | — |
| 2006-12-20 | $31.89 | $33.49 | 80,300 | — | — |
| 2006-12-19 | $31.89 | $33.49 | 84,800 | — | — |
| 2006-12-18 | $31.92 | $33.52 | 207,100 | — | — |
| 2006-12-15 | $29.80 | $31.30 | 121,000 | — | — |
| 2006-12-14 | $28.62 | $30.06 | 91,100 | — | — |
| 2006-12-13 | $28.85 | $30.30 | 84,800 | — | — |
| 2006-12-12 | $30.16 | $31.67 | 57,400 | — | — |
| 2006-12-11 | $30.48 | $32.01 | 93,700 | — | — |
| 2006-12-08 | $30.48 | $32.01 | 173,900 | — | — |
| 2006-12-07 | $29.01 | $30.47 | 357,900 | — | — |
| 2006-12-06 | $26.05 | $27.36 | 45,800 | — | — |
| 2006-12-05 | $26.01 | $27.31 | 62,500 | — | — |
| 2006-12-04 | $26.36 | $27.68 | 54,500 | — | — |
| 2006-12-01 | $25.49 | $26.77 | 29,000 | — | — |
| 2006-11-30 | $25.75 | $27.04 | 34,300 | — | — |
| 2006-11-29 | $25.71 | $27.00 | 37,800 | — | — |
| 2006-11-28 | $25.72 | $27.01 | 31,300 | — | — |
| 2006-11-27 | $25.73 | $27.02 | 33,600 | — | — |
| 2006-11-24 | $26.35 | $27.67 | 20,400 | — | — |
| 2006-11-22 | $25.73 | $27.02 | 60,000 | — | — |
| 2006-11-21 | $25.96 | $27.26 | 39,200 | — | — |
| 2006-11-20 | $26.28 | $27.60 | 23,200 | — | — |
| 2006-11-17 | $26.42 | $27.75 | 42,600 | — | — |
| 2006-11-16 | $26.69 | $28.03 | 72,900 | — | — |
| 2006-11-15 | $26.60 | $27.93 | 48,900 | — | — |
| 2006-11-14 | $25.75 | $27.04 | 52,800 | — | — |
| 2006-11-13 | $24.78 | $26.02 | 49,100 | — | — |
| 2006-11-10 | $24.73 | $25.97 | 53,200 | — | — |
| 2006-11-09 | $25.58 | $26.86 | 34,500 | — | — |
| 2006-11-08 | $25.91 | $27.21 | 38,600 | — | — |
| 2006-11-07 | $25.78 | $27.07 | 55,400 | — | — |
| 2006-11-06 | $25.66 | $26.95 | 52,400 | — | — |
| 2006-11-03 | $25.29 | $26.56 | 46,000 | — | — |
| 2006-11-02 | $25.44 | $26.72 | 18,500 | — | — |
| 2006-11-01 | $25.57 | $26.85 | 23,400 | — | — |
| 2006-10-31 | $26.06 | $27.37 | 29,800 | — | — |
| 2006-10-30 | $25.99 | $27.29 | 35,700 | — | — |
| 2006-10-27 | $26.13 | $27.44 | 20,900 | — | — |
| 2006-10-26 | $26.95 | $28.30 | 47,600 | — | — |
| 2006-10-25 | $26.57 | $27.90 | 36,100 | — | — |
| 2006-10-24 | $26.01 | $27.31 | 52,200 | — | — |
| 2006-10-23 | $26.86 | $28.21 | 29,300 | — | — |
| 2006-10-20 | $27.53 | $28.91 | 59,200 | — | — |
| 2006-10-19 | $28.16 | $29.57 | 18,500 | — | — |
| 2006-10-18 | $28.50 | $29.93 | 17,600 | — | — |
| 2006-10-17 | $28.27 | $29.69 | 27,800 | — | — |
| 2006-10-16 | $28.82 | $30.27 | 56,300 | — | — |
| 2006-10-13 | $27.69 | $29.08 | 32,200 | — | — |
| 2006-10-12 | $28.00 | $29.40 | 56,700 | — | — |
| 2006-10-11 | $27.65 | $29.04 | 62,100 | — | — |
| 2006-10-10 | $27.69 | $29.08 | 77,700 | — | — |
| 2006-10-09 | $26.41 | $27.74 | 52,300 | — | — |
| 2006-10-06 | $26.51 | $27.84 | 88,200 | — | — |
| 2006-10-05 | $24.99 | $26.24 | 38,900 | — | — |
| 2006-10-04 | $24.27 | $25.49 | 30,600 | — | — |
| 2006-10-03 | $23.88 | $25.08 | 33,300 | — | — |
| 2006-10-02 | $23.88 | $25.08 | 22,900 | — | — |
| 2006-09-29 | $24.01 | $25.21 | 38,200 | — | — |
| 2006-09-28 | $23.99 | $25.19 | 23,400 | — | — |
| 2006-09-27 | $24.00 | $25.20 | 29,600 | — | — |
| 2006-09-26 | $23.81 | $25.00 | 30,000 | — | — |
| 2006-09-25 | $23.96 | $25.16 | 19,000 | — | — |
| 2006-09-22 | $23.60 | $24.78 | 32,400 | — | — |
| 2006-09-21 | $24.20 | $25.41 | 25,300 | — | — |
| 2006-09-20 | $24.35 | $25.57 | 29,800 | — | — |
| 2006-09-19 | $23.86 | $25.06 | 18,700 | — | — |
| 2006-09-18 | $24.08 | $25.29 | 38,400 | — | — |
| 2006-09-15 | $24.11 | $25.32 | 65,200 | — | — |
| 2006-09-14 | $24.61 | $25.84 | 31,700 | — | — |
| 2006-09-13 | $24.52 | $25.75 | 35,500 | — | — |
| 2006-09-12 | $24.83 | $26.08 | 46,100 | — | — |
| 2006-09-11 | $23.42 | $24.60 | 49,300 | — | — |
| 2006-09-08 | $24.35 | $25.57 | 19,000 | — | — |
| 2006-09-07 | $24.76 | $26.00 | 33,800 | — | — |
| 2006-09-06 | $25.40 | $26.67 | 24,500 | — | — |
| 2006-09-05 | $25.78 | $27.07 | 29,700 | — | — |
| 2006-09-01 | $25.52 | $26.80 | 36,200 | — | — |
| 2006-08-31 | $25.68 | $26.97 | 35,800 | — | — |
| 2006-08-30 | $26.47 | $27.80 | 36,500 | — | — |
| 2006-08-29 | $26.52 | $27.85 | 93,200 | — | — |
| 2006-08-28 | $25.34 | $26.61 | 47,900 | — | — |
| 2006-08-25 | $24.95 | $26.20 | 65,900 | — | — |
| 2006-08-24 | $25.81 | $27.10 | 59,500 | — | — |
| 2006-08-23 | $26.32 | $27.64 | 137,500 | — | — |
| 2006-08-22 | $25.85 | $27.15 | 266,300 | — | — |
| 2006-08-21 | $22.82 | $23.96 | 43,200 | — | — |
| 2006-08-18 | $22.97 | $24.12 | 65,700 | — | — |
| 2006-08-17 | $23.21 | $24.37 | 36,000 | — | — |
| 2006-08-16 | $23.27 | $24.44 | 77,200 | — | — |
| 2006-08-15 | $23.28 | $24.45 | 70,900 | — | — |
| 2006-08-14 | $22.12 | $23.23 | 31,400 | — | — |
| 2006-08-11 | $22.29 | $23.41 | 55,300 | — | — |
| 2006-08-10 | $22.88 | $24.03 | 106,800 | — | — |
| 2006-08-09 | $21.88 | $22.98 | 113,900 | — | — |
| 2006-08-08 | $20.73 | $21.77 | 46,000 | — | — |
| 2006-08-07 | $19.85 | $20.85 | 95,000 | — | — |
| 2006-08-04 | $21.07 | $22.13 | 51,400 | — | — |
| 2006-08-03 | $20.96 | $22.01 | 51,400 | — | — |
| 2006-08-02 | $20.76 | $21.80 | 80,700 | — | — |
| 2006-08-01 | $21.03 | $22.09 | 72,900 | — | — |
| 2006-07-31 | $20.91 | $21.96 | 93,200 | — | — |
| 2006-07-28 | $20.80 | $21.84 | 48,700 | — | — |
| 2006-07-27 | $20.61 | $21.64 | 76,000 | — | — |
| 2006-07-26 | $20.95 | $22.00 | 99,800 | — | — |
| 2006-07-25 | $20.86 | $21.91 | 268,200 | — | — |
| 2006-07-24 | $20.79 | $21.83 | 219,000 | — | — |
| 2006-07-21 | $21.47 | $22.55 | 76,200 | — | — |
| 2006-07-20 | $23.23 | $24.40 | 35,400 | — | — |
| 2006-07-19 | $23.85 | $25.05 | 96,400 | — | — |
| 2006-07-18 | $21.73 | $22.82 | 107,600 | — | — |
| 2006-07-17 | $22.47 | $23.60 | 43,400 | — | — |
| 2006-07-14 | $22.32 | $23.44 | 111,300 | — | — |
| 2006-07-13 | $23.10 | $24.26 | 44,000 | — | — |
| 2006-07-12 | $23.23 | $24.40 | 60,700 | — | — |
| 2006-07-11 | $23.34 | $24.51 | 88,900 | — | — |
| 2006-07-10 | $24.23 | $25.45 | 32,100 | — | — |
| 2006-07-07 | $24.38 | $25.60 | 35,400 | — | — |
| 2006-07-06 | $25.11 | $26.37 | 44,200 | — | — |
| 2006-07-05 | $24.93 | $26.18 | 42,100 | — | — |
| 2006-07-03 | $25.94 | $27.24 | 18,400 | — | — |
| 2006-06-30 | $25.69 | $26.98 | 36,700 | — | — |
| 2006-06-29 | $25.87 | $27.17 | 50,100 | — | — |
| 2006-06-28 | $24.98 | $26.23 | 33,400 | — | — |
| 2006-06-27 | $25.58 | $26.86 | 25,800 | — | — |
| 2006-06-26 | $25.69 | $26.98 | 28,700 | — | — |
| 2006-06-23 | $25.62 | $26.91 | 34,400 | — | — |
| 2006-06-22 | $25.19 | $26.45 | 79,000 | — | — |
| 2006-06-21 | $25.04 | $26.30 | 101,300 | — | — |
| 2006-06-20 | $24.90 | $26.15 | 92,600 | — | — |
| 2006-06-19 | $26.26 | $27.58 | 46,900 | — | — |
| 2006-06-16 | $26.03 | $27.34 | 59,200 | — | — |
| 2006-06-15 | $26.48 | $27.81 | 65,400 | — | — |
| 2006-06-14 | $26.35 | $27.67 | 39,300 | — | — |
| 2006-06-13 | $26.33 | $27.65 | 76,900 | — | — |
| 2006-06-12 | $27.22 | $28.59 | 42,800 | — | — |
| 2006-06-09 | $29.28 | $30.75 | 32,200 | — | — |
| 2006-06-08 | $29.31 | $30.78 | 54,600 | — | — |
| 2006-06-07 | $29.13 | $30.59 | 42,300 | — | — |
| 2006-06-06 | $28.78 | $30.22 | 56,600 | — | — |
| 2006-06-05 | $28.90 | $30.35 | 35,800 | — | — |
| 2006-06-02 | $29.14 | $30.60 | 107,200 | — | — |
| 2006-06-01 | $28.62 | $30.06 | 63,800 | — | — |
| 2006-05-31 | $28.32 | $29.74 | 35,700 | — | — |
| 2006-05-30 | $28.89 | $30.34 | 53,800 | — | — |
| 2006-05-26 | $30.48 | $32.01 | 22,700 | — | — |
| 2006-05-25 | $30.13 | $31.64 | 60,500 | — | — |
| 2006-05-24 | $29.71 | $31.20 | 61,300 | — | — |
| 2006-05-23 | $29.84 | $31.34 | 82,800 | — | — |
| 2006-05-22 | $28.47 | $29.90 | 95,300 | — | — |
| 2006-05-19 | $28.75 | $30.19 | 224,500 | — | — |
| 2006-05-18 | $28.94 | $30.39 | 133,800 | — | — |
| 2006-05-17 | $27.48 | $28.86 | 75,400 | — | — |
| 2006-05-16 | $28.01 | $29.42 | 64,800 | — | — |
| 2006-05-15 | $28.43 | $29.86 | 57,600 | — | — |
| 2006-05-12 | $29.80 | $31.30 | 83,000 | — | — |
| 2006-05-11 | $30.32 | $31.84 | 43,200 | — | — |
| 2006-05-10 | $32.25 | $33.87 | 43,600 | — | — |
| 2006-05-09 | $32.31 | $33.93 | 23,400 | — | — |
| 2006-05-08 | $32.38 | $34.00 | 19,500 | — | — |
| 2006-05-05 | $32.14 | $33.75 | 32,900 | — | — |
| 2006-05-04 | $32.05 | $33.66 | 14,600 | — | — |
| 2006-05-03 | $32.45 | $34.08 | 46,400 | — | — |
| 2006-05-02 | $31.96 | $33.56 | 37,400 | — | — |
| 2006-05-01 | $31.93 | $33.53 | 21,500 | — | — |
| 2006-04-28 | $31.05 | $32.61 | 46,700 | — | — |
| 2006-04-27 | $31.04 | $32.60 | 78,300 | — | — |
| 2006-04-26 | $31.41 | $32.99 | 57,600 | — | — |
| 2006-04-25 | $32.11 | $33.72 | 34,200 | — | — |
| 2006-04-24 | $31.54 | $33.12 | 50,700 | — | — |
| 2006-04-21 | $32.20 | $33.82 | 53,800 | — | — |
| 2006-04-20 | $31.88 | $33.48 | 82,400 | — | — |
| 2006-04-19 | $31.10 | $32.66 | 57,100 | — | — |
| 2006-04-18 | $29.97 | $31.47 | 79,100 | — | — |
| 2006-04-17 | $28.23 | $29.65 | 30,000 | — | — |
| 2006-04-13 | $28.65 | $30.09 | 19,800 | — | — |
| 2006-04-12 | $28.06 | $29.47 | 23,900 | — | — |
| 2006-04-11 | $28.10 | $29.51 | 67,800 | — | — |
| 2006-04-10 | $27.88 | $29.28 | 68,700 | — | — |
| 2006-04-07 | $27.39 | $28.76 | 36,100 | — | — |
| 2006-04-06 | $27.59 | $28.97 | 60,200 | — | — |
| 2006-04-05 | $27.99 | $29.39 | 65,600 | — | — |
| 2006-04-04 | $28.00 | $29.40 | 80,400 | — | — |
| 2006-04-03 | $27.32 | $28.69 | 41,800 | — | — |
| 2006-03-31 | $27.22 | $28.59 | 69,400 | — | — |
| 2006-03-30 | $26.79 | $28.13 | 55,400 | — | — |
| 2006-03-29 | $26.75 | $28.09 | 71,500 | — | — |
| 2006-03-28 | $26.64 | $27.98 | 101,700 | — | — |
| 2006-03-27 | $26.20 | $27.51 | 86,000 | — | — |
| 2006-03-24 | $26.37 | $27.69 | 69,300 | — | — |
| 2006-03-23 | $26.44 | $27.77 | 77,900 | — | — |
| 2006-03-22 | $26.21 | $27.53 | 121,000 | — | — |
| 2006-03-21 | $26.69 | $28.03 | 84,000 | — | — |
| 2006-03-20 | $27.05 | $28.41 | 50,900 | — | — |
| 2006-03-17 | $27.11 | $28.47 | 112,200 | — | — |
| 2006-03-16 | $27.62 | $29.01 | 95,900 | — | — |
| 2006-03-15 | $27.58 | $28.96 | 67,000 | — | — |
| 2006-03-14 | $27.50 | $28.88 | 126,100 | — | — |
| 2006-03-13 | $26.60 | $27.93 | 196,500 | — | — |
| 2006-03-10 | $26.10 | $27.41 | 92,000 | — | — |
| 2006-03-09 | $25.48 | $26.76 | 132,400 | — | — |
| 2006-03-08 | $24.61 | $25.84 | 321,100 | — | — |
| 2006-03-07 | $26.13 | $27.44 | 84,200 | — | — |
| 2006-03-06 | $27.02 | $28.38 | 121,000 | — | — |
| 2006-03-03 | $28.00 | $29.40 | 97,200 | — | — |
| 2006-03-02 | $28.16 | $29.57 | 114,500 | — | — |
| 2006-03-01 | $28.99 | $30.44 | 132,300 | — | — |
| 2006-02-28 | $28.80 | $30.24 | 161,800 | — | — |
| 2006-02-27 | $29.28 | $30.75 | 198,400 | — | — |
| 2006-02-24 | $29.75 | $31.24 | 619,800 | — | — |
| 2006-02-23 | $27.52 | $28.90 | 1,246,500 | — | — |
| 2006-02-22 | $35.87 | $37.67 | 92,800 | — | — |
| 2006-02-21 | $35.98 | $37.79 | 86,600 | — | — |
| 2006-02-17 | $36.44 | $38.27 | 67,500 | — | — |
| 2006-02-16 | $36.55 | $38.38 | 77,300 | — | — |
| 2006-02-15 | $36.30 | $38.12 | 99,300 | — | — |
| 2006-02-14 | $35.79 | $37.59 | 115,200 | — | — |
| 2006-02-13 | $35.87 | $37.67 | 129,800 | — | — |
| 2006-02-10 | $35.55 | $37.33 | 186,100 | — | — |
| 2006-02-09 | $36.59 | $38.43 | 87,600 | — | — |
| 2006-02-08 | $37.18 | $39.05 | 96,200 | — | — |
| 2006-02-07 | $36.94 | $38.79 | 160,000 | — | — |
| 2006-02-06 | $37.21 | $39.08 | 119,500 | — | — |
| 2006-02-03 | $36.10 | $37.91 | 124,200 | — | — |
| 2006-02-02 | $34.91 | $36.66 | 81,700 | — | — |
| 2006-02-01 | $35.10 | $36.86 | 106,000 | — | — |
| 2006-01-31 | $34.50 | $36.23 | 175,900 | — | — |
| 2006-01-30 | $33.22 | $34.89 | 127,300 | — | — |
| 2006-01-27 | $31.13 | $32.69 | 173,400 | — | — |
| 2006-01-26 | $31.92 | $33.52 | 96,200 | — | — |
| 2006-01-25 | $32.33 | $33.95 | 29,900 | — | — |
| 2006-01-24 | $32.46 | $34.09 | 59,000 | — | — |
| 2006-01-23 | $32.54 | $34.17 | 97,100 | — | — |
| 2006-01-20 | $32.57 | $34.20 | 78,100 | — | — |
| 2006-01-19 | $32.69 | $34.33 | 142,200 | — | — |
| 2006-01-18 | $32.43 | $34.06 | 51,500 | — | — |
| 2006-01-17 | $32.31 | $33.93 | 66,400 | — | — |
| 2006-01-13 | $32.64 | $34.28 | 101,800 | — | — |
| 2006-01-12 | $32.38 | $34.00 | 204,700 | — | — |
| 2006-01-11 | $34.14 | $35.85 | 126,200 | — | — |
| 2006-01-10 | $33.34 | $35.01 | 93,700 | — | — |
| 2006-01-09 | $32.24 | $33.86 | 219,100 | — | — |
| 2006-01-06 | $32.49 | $34.12 | 107,700 | — | — |
| 2006-01-05 | $32.40 | $34.03 | 109,200 | — | — |
| 2006-01-04 | $31.92 | $33.52 | 208,600 | — | — |
| 2006-01-03 | $31.35 | $32.92 | 174,900 | — | — |