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
- 1985-05-29 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 | $26.01 | $26.01 | 144,700 | — | — |
| 2006-12-28 | $26.02 | $26.02 | 88,700 | — | — |
| 2006-12-27 | $25.90 | $25.90 | 96,400 | — | — |
| 2006-12-26 | $25.46 | $25.46 | 71,700 | — | — |
| 2006-12-22 | $25.68 | $25.68 | 100,800 | — | — |
| 2006-12-21 | $25.42 | $25.42 | 85,400 | — | — |
| 2006-12-20 | $25.50 | $25.50 | 133,400 | — | — |
| 2006-12-19 | $25.37 | $25.37 | 240,700 | — | — |
| 2006-12-18 | $25.95 | $25.95 | 168,900 | — | — |
| 2006-12-15 | $26.32 | $26.32 | 340,100 | — | — |
| 2006-12-14 | $26.39 | $26.39 | 105,500 | — | — |
| 2006-12-13 | $26.17 | $26.17 | 517,800 | — | — |
| 2006-12-12 | $26.37 | $26.37 | 204,500 | — | — |
| 2006-12-11 | $27.51 | $27.51 | 113,100 | — | — |
| 2006-12-08 | $27.89 | $27.89 | 90,200 | — | — |
| 2006-12-07 | $28.07 | $28.07 | 53,500 | — | — |
| 2006-12-06 | $28.20 | $28.20 | 104,300 | — | — |
| 2006-12-05 | $27.98 | $27.98 | 76,200 | — | — |
| 2006-12-04 | $28.06 | $28.06 | 111,200 | — | — |
| 2006-12-01 | $27.98 | $27.98 | 170,900 | — | — |
| 2006-11-30 | $27.74 | $27.74 | 113,700 | — | — |
| 2006-11-29 | $27.24 | $27.24 | 78,400 | — | — |
| 2006-11-28 | $27.33 | $27.33 | 145,700 | — | — |
| 2006-11-27 | $27.07 | $27.07 | 213,600 | — | — |
| 2006-11-24 | $26.94 | $26.94 | 45,700 | — | — |
| 2006-11-22 | $27.08 | $27.08 | 75,800 | — | — |
| 2006-11-21 | $27.27 | $27.27 | 182,800 | — | — |
| 2006-11-20 | $27.20 | $27.20 | 88,500 | — | — |
| 2006-11-17 | $27.43 | $27.43 | 90,100 | — | — |
| 2006-11-16 | $27.70 | $27.70 | 40,800 | — | — |
| 2006-11-15 | $28.02 | $28.02 | 90,700 | — | — |
| 2006-11-14 | $27.40 | $27.40 | 93,200 | — | — |
| 2006-11-13 | $26.99 | $26.99 | 143,300 | — | — |
| 2006-11-10 | $26.63 | $26.63 | 118,500 | — | — |
| 2006-11-09 | $26.18 | $26.18 | 96,000 | — | — |
| 2006-11-08 | $26.62 | $26.62 | 94,100 | — | — |
| 2006-11-07 | $26.13 | $26.13 | 98,900 | — | — |
| 2006-11-06 | $26.22 | $26.22 | 153,300 | — | — |
| 2006-11-03 | $26.11 | $26.11 | 122,600 | — | — |
| 2006-11-02 | $26.50 | $26.50 | 245,700 | — | — |
| 2006-11-01 | $26.83 | $26.83 | 347,100 | — | — |
| 2006-10-31 | $27.15 | $27.15 | 135,300 | — | — |
| 2006-10-30 | $27.45 | $27.45 | 127,000 | — | — |
| 2006-10-27 | $28.24 | $28.24 | 102,400 | — | — |
| 2006-10-26 | $29.15 | $29.15 | 105,300 | — | — |
| 2006-10-25 | $28.15 | $28.15 | 58,400 | — | — |
| 2006-10-24 | $27.81 | $27.81 | 74,500 | — | — |
| 2006-10-23 | $27.18 | $27.18 | 148,100 | — | — |
| 2006-10-20 | $27.66 | $27.66 | 62,500 | — | — |
| 2006-10-19 | $27.89 | $27.89 | 71,600 | — | — |
| 2006-10-18 | $28.44 | $28.44 | 82,400 | — | — |
| 2006-10-17 | $28.52 | $28.52 | 148,000 | — | — |
| 2006-10-16 | $28.46 | $28.46 | 72,700 | — | — |
| 2006-10-13 | $27.93 | $27.93 | 81,500 | — | — |
| 2006-10-12 | $27.49 | $27.49 | 162,300 | — | — |
| 2006-10-11 | $27.40 | $27.40 | 149,000 | — | — |
| 2006-10-10 | $27.17 | $27.17 | 182,800 | — | — |
| 2006-10-09 | $26.02 | $26.02 | 77,200 | — | — |
| 2006-10-06 | $25.78 | $25.78 | 71,900 | — | — |
| 2006-10-05 | $26.22 | $26.22 | 55,900 | — | — |
| 2006-10-04 | $25.80 | $25.80 | 101,600 | — | — |
| 2006-10-03 | $24.86 | $24.86 | 118,900 | — | — |
| 2006-10-02 | $25.12 | $25.12 | 101,500 | — | — |
| 2006-09-29 | $25.26 | $25.26 | 137,100 | — | — |
| 2006-09-28 | $25.91 | $25.91 | 124,400 | — | — |
| 2006-09-27 | $25.64 | $25.64 | 82,000 | — | — |
| 2006-09-26 | $25.51 | $25.51 | 101,300 | — | — |
| 2006-09-25 | $25.93 | $25.93 | 151,200 | — | — |
| 2006-09-22 | $24.95 | $24.95 | 138,500 | — | — |
| 2006-09-21 | $25.36 | $25.36 | 81,000 | — | — |
| 2006-09-20 | $26.56 | $26.56 | 73,100 | — | — |
| 2006-09-19 | $26.33 | $26.33 | 112,500 | — | — |
| 2006-09-18 | $26.46 | $26.46 | 159,000 | — | — |
| 2006-09-15 | $26.80 | $26.80 | 384,600 | — | — |
| 2006-09-14 | $26.30 | $26.30 | 94,600 | — | — |
| 2006-09-13 | $26.35 | $26.35 | 204,200 | — | — |
| 2006-09-12 | $26.47 | $26.47 | 157,700 | — | — |
| 2006-09-11 | $25.77 | $25.77 | 161,700 | — | — |
| 2006-09-08 | $25.01 | $25.01 | 71,800 | — | — |
| 2006-09-07 | $25.01 | $25.01 | 92,600 | — | — |
| 2006-09-06 | $25.67 | $25.67 | 59,000 | — | — |
| 2006-09-05 | $25.85 | $25.85 | 94,800 | — | — |
| 2006-09-01 | $25.96 | $25.96 | 76,000 | — | — |
| 2006-08-31 | $26.11 | $26.11 | 44,800 | — | — |
| 2006-08-30 | $26.33 | $26.33 | 60,700 | — | — |
| 2006-08-29 | $25.88 | $25.88 | 84,900 | — | — |
| 2006-08-28 | $25.25 | $25.25 | 90,700 | — | — |
| 2006-08-25 | $25.50 | $25.50 | 121,100 | — | — |
| 2006-08-24 | $25.15 | $25.15 | 98,900 | — | — |
| 2006-08-23 | $24.95 | $24.95 | 112,000 | — | — |
| 2006-08-22 | $25.35 | $25.35 | 195,900 | — | — |
| 2006-08-21 | $25.04 | $25.04 | 104,100 | — | — |
| 2006-08-18 | $25.90 | $25.90 | 62,600 | — | — |
| 2006-08-17 | $25.30 | $25.30 | 159,100 | — | — |
| 2006-08-16 | $25.82 | $25.82 | 75,300 | — | — |
| 2006-08-15 | $25.03 | $25.03 | 142,000 | — | — |
| 2006-08-14 | $25.03 | $25.03 | 180,100 | — | — |
| 2006-08-11 | $24.65 | $24.65 | 70,900 | — | — |
| 2006-08-10 | $24.66 | $24.66 | 76,500 | — | — |
| 2006-08-09 | $24.52 | $24.52 | 171,600 | — | — |
| 2006-08-08 | $24.80 | $24.80 | 117,400 | — | — |
| 2006-08-07 | $25.01 | $25.01 | 85,100 | — | — |
| 2006-08-04 | $24.81 | $24.81 | 198,900 | — | — |
| 2006-08-03 | $25.01 | $25.01 | 290,100 | — | — |
| 2006-08-02 | $23.80 | $23.80 | 170,200 | — | — |
| 2006-08-01 | $23.34 | $23.34 | 103,100 | — | — |
| 2006-07-31 | $23.33 | $23.33 | 94,500 | — | — |
| 2006-07-28 | $23.35 | $23.35 | 293,500 | — | — |
| 2006-07-27 | $22.65 | $22.65 | 281,400 | — | — |
| 2006-07-26 | $23.87 | $23.87 | 135,600 | — | — |
| 2006-07-25 | $24.87 | $24.87 | 48,800 | — | — |
| 2006-07-24 | $24.53 | $24.53 | 144,800 | — | — |
| 2006-07-21 | $23.90 | $23.90 | 107,600 | — | — |
| 2006-07-20 | $24.50 | $24.50 | 261,300 | — | — |
| 2006-07-19 | $26.33 | $26.33 | 156,900 | — | — |
| 2006-07-18 | $24.93 | $24.93 | 329,100 | — | — |
| 2006-07-17 | $25.23 | $25.23 | 204,600 | — | — |
| 2006-07-14 | $25.92 | $25.92 | 199,500 | — | — |
| 2006-07-13 | $26.81 | $26.81 | 310,600 | — | — |
| 2006-07-12 | $28.38 | $28.38 | 96,900 | — | — |
| 2006-07-11 | $28.60 | $28.60 | 72,600 | — | — |
| 2006-07-10 | $28.15 | $28.15 | 216,600 | — | — |
| 2006-07-07 | $27.99 | $27.99 | 529,700 | — | — |
| 2006-07-06 | $29.68 | $29.68 | 164,100 | — | — |
| 2006-07-05 | $30.15 | $30.15 | 164,000 | — | — |
| 2006-07-03 | $31.19 | $31.19 | 79,200 | — | — |
| 2006-06-30 | $32.40 | $32.40 | 295,900 | — | — |
| 2006-06-29 | $31.52 | $31.52 | 76,400 | — | — |
| 2006-06-28 | $29.32 | $29.32 | 87,200 | — | — |
| 2006-06-27 | $29.54 | $29.54 | 54,200 | — | — |
| 2006-06-26 | $29.26 | $29.26 | 97,500 | — | — |
| 2006-06-23 | $28.83 | $28.83 | 115,200 | — | — |
| 2006-06-22 | $28.82 | $28.82 | 149,100 | — | — |
| 2006-06-21 | $28.85 | $28.85 | 97,400 | — | — |
| 2006-06-20 | $28.96 | $28.96 | 91,200 | — | — |
| 2006-06-19 | $29.49 | $29.49 | 70,100 | — | — |
| 2006-06-16 | $29.60 | $29.60 | 262,900 | — | — |
| 2006-06-15 | $30.01 | $30.01 | 123,300 | — | — |
| 2006-06-14 | $27.25 | $27.25 | 82,900 | — | — |
| 2006-06-13 | $27.65 | $27.65 | 88,900 | — | — |
| 2006-06-12 | $28.54 | $28.54 | 88,700 | — | — |
| 2006-06-09 | $29.64 | $29.64 | 58,500 | — | — |
| 2006-06-08 | $30.03 | $30.03 | 108,300 | — | — |
| 2006-06-07 | $29.67 | $29.67 | 68,800 | — | — |
| 2006-06-06 | $29.67 | $29.67 | 214,900 | — | — |
| 2006-06-05 | $30.66 | $30.66 | 81,100 | — | — |
| 2006-06-02 | $32.05 | $32.05 | 58,300 | — | — |
| 2006-06-01 | $32.15 | $32.15 | 79,800 | — | — |
| 2006-05-31 | $31.70 | $31.70 | 79,400 | — | — |
| 2006-05-30 | $31.49 | $31.49 | 119,100 | — | — |
| 2006-05-26 | $32.00 | $32.00 | 74,300 | — | — |
| 2006-05-25 | $31.62 | $31.62 | 133,500 | — | — |
| 2006-05-24 | $30.94 | $30.94 | 159,500 | — | — |
| 2006-05-23 | $30.80 | $30.80 | 113,100 | — | — |
| 2006-05-22 | $30.70 | $30.70 | 344,100 | — | — |
| 2006-05-19 | $31.26 | $31.26 | 130,500 | — | — |
| 2006-05-18 | $30.98 | $30.98 | 157,000 | — | — |
| 2006-05-17 | $30.91 | $30.91 | 140,400 | — | — |
| 2006-05-16 | $31.08 | $31.08 | 197,500 | — | — |
| 2006-05-15 | $30.90 | $30.90 | 184,000 | — | — |
| 2006-05-12 | $31.11 | $31.11 | 201,200 | — | — |
| 2006-05-11 | $31.11 | $31.11 | 176,400 | — | — |
| 2006-05-10 | $31.51 | $31.51 | 105,300 | — | — |
| 2006-05-09 | $32.10 | $32.10 | 110,400 | — | — |
| 2006-05-08 | $32.30 | $32.30 | 203,800 | — | — |
| 2006-05-05 | $33.45 | $33.45 | 157,300 | — | — |
| 2006-05-04 | $31.79 | $31.79 | 198,700 | — | — |
| 2006-05-03 | $32.83 | $32.83 | 215,600 | — | — |
| 2006-05-02 | $33.57 | $33.57 | 365,200 | — | — |
| 2006-05-01 | $35.71 | $35.71 | 142,800 | — | — |
| 2006-04-28 | $35.94 | $35.94 | 66,100 | — | — |
| 2006-04-27 | $35.77 | $35.77 | 114,200 | — | — |
| 2006-04-26 | $35.88 | $35.88 | 98,900 | — | — |
| 2006-04-25 | $35.80 | $35.80 | 208,500 | — | — |
| 2006-04-24 | $36.25 | $36.25 | 193,700 | — | — |
| 2006-04-21 | $38.15 | $38.15 | 99,200 | — | — |
| 2006-04-20 | $38.16 | $38.16 | 92,800 | — | — |
| 2006-04-19 | $37.92 | $37.92 | 74,600 | — | — |
| 2006-04-18 | $37.35 | $37.35 | 120,400 | — | — |
| 2006-04-17 | $35.65 | $35.65 | 100,700 | — | — |
| 2006-04-13 | $35.55 | $35.55 | 54,200 | — | — |
| 2006-04-12 | $35.73 | $35.73 | 97,200 | — | — |
| 2006-04-11 | $35.76 | $35.76 | 128,700 | — | — |
| 2006-04-10 | $36.81 | $36.81 | 104,500 | — | — |
| 2006-04-07 | $36.51 | $36.51 | 131,700 | — | — |
| 2006-04-06 | $37.41 | $37.41 | 79,500 | — | — |
| 2006-04-05 | $37.93 | $37.93 | 112,000 | — | — |
| 2006-04-04 | $36.71 | $36.71 | 140,500 | — | — |
| 2006-04-03 | $36.01 | $36.01 | 137,900 | — | — |
| 2006-03-31 | $35.55 | $35.55 | 146,800 | — | — |
| 2006-03-30 | $35.13 | $35.13 | 260,000 | — | — |
| 2006-03-29 | $36.80 | $36.80 | 76,300 | — | — |
| 2006-03-28 | $36.26 | $36.26 | 91,600 | — | — |
| 2006-03-27 | $36.40 | $36.40 | 94,100 | — | — |
| 2006-03-24 | $36.10 | $36.10 | 75,600 | — | — |
| 2006-03-23 | $35.34 | $35.34 | 66,000 | — | — |
| 2006-03-22 | $35.20 | $35.20 | 83,100 | — | — |
| 2006-03-21 | $34.28 | $34.28 | 79,200 | — | — |
| 2006-03-20 | $35.05 | $35.05 | 91,100 | — | — |
| 2006-03-17 | $35.00 | $35.00 | 208,200 | — | — |
| 2006-03-16 | $35.10 | $35.10 | 148,400 | — | — |
| 2006-03-15 | $35.24 | $35.24 | 127,700 | — | — |
| 2006-03-14 | $34.27 | $34.27 | 82,100 | — | — |
| 2006-03-13 | $34.92 | $34.92 | 118,800 | — | — |
| 2006-03-10 | $35.25 | $35.25 | 56,500 | — | — |
| 2006-03-09 | $34.72 | $34.72 | 68,200 | — | — |
| 2006-03-08 | $34.79 | $34.79 | 88,100 | — | — |
| 2006-03-07 | $34.58 | $34.58 | 122,200 | — | — |
| 2006-03-06 | $35.92 | $35.92 | 367,800 | — | — |
| 2006-03-03 | $35.11 | $35.11 | 149,300 | — | — |
| 2006-03-02 | $34.93 | $34.93 | 239,900 | — | — |
| 2006-03-01 | $32.83 | $32.83 | 138,600 | — | — |
| 2006-02-28 | $32.45 | $32.45 | 180,900 | — | — |
| 2006-02-27 | $33.13 | $33.13 | 121,100 | — | — |
| 2006-02-24 | $33.68 | $33.68 | 75,000 | — | — |
| 2006-02-23 | $33.98 | $33.98 | 65,600 | — | — |
| 2006-02-22 | $34.69 | $34.69 | 99,800 | — | — |
| 2006-02-21 | $34.68 | $34.68 | 85,800 | — | — |
| 2006-02-17 | $34.89 | $34.89 | 81,700 | — | — |
| 2006-02-16 | $34.96 | $34.96 | 171,200 | — | — |
| 2006-02-15 | $34.95 | $34.95 | 62,300 | — | — |
| 2006-02-14 | $34.74 | $34.74 | 139,700 | — | — |
| 2006-02-13 | $34.50 | $34.50 | 135,600 | — | — |
| 2006-02-10 | $35.20 | $35.20 | 122,200 | — | — |
| 2006-02-09 | $35.96 | $35.96 | 103,600 | — | — |
| 2006-02-08 | $35.99 | $35.99 | 111,500 | — | — |
| 2006-02-07 | $36.01 | $36.01 | 114,500 | — | — |
| 2006-02-06 | $36.18 | $36.18 | 113,400 | — | — |
| 2006-02-03 | $36.58 | $36.58 | 45,500 | — | — |
| 2006-02-02 | $36.52 | $36.52 | 89,400 | — | — |
| 2006-02-01 | $37.14 | $37.14 | 88,900 | — | — |
| 2006-01-31 | $37.65 | $37.65 | 483,700 | — | — |
| 2006-01-30 | $36.07 | $36.07 | 147,900 | — | — |
| 2006-01-27 | $35.50 | $35.50 | 168,100 | — | — |
| 2006-01-26 | $34.99 | $34.99 | 188,300 | — | — |
| 2006-01-25 | $34.10 | $34.10 | 141,600 | — | — |
| 2006-01-24 | $34.07 | $34.07 | 150,100 | — | — |
| 2006-01-23 | $32.07 | $32.07 | 44,800 | — | — |
| 2006-01-20 | $31.95 | $31.95 | 79,400 | — | — |
| 2006-01-19 | $31.40 | $31.40 | 125,300 | — | — |
| 2006-01-18 | $30.27 | $30.27 | 37,000 | — | — |
| 2006-01-17 | $29.94 | $29.94 | 39,600 | — | — |
| 2006-01-13 | $29.99 | $29.99 | 41,100 | — | — |
| 2006-01-12 | $29.63 | $29.63 | 43,500 | — | — |
| 2006-01-11 | $30.18 | $30.18 | 45,800 | — | — |
| 2006-01-10 | $30.70 | $30.70 | 74,800 | — | — |
| 2006-01-09 | $30.45 | $30.45 | 274,200 | — | — |
| 2006-01-06 | $30.90 | $30.90 | 145,700 | — | — |
| 2006-01-05 | $30.00 | $30.00 | 262,100 | — | — |
| 2006-01-04 | $29.00 | $29.00 | 223,600 | — | — |
| 2006-01-03 | $30.44 | $30.44 | 315,900 | — | — |