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 | $24.39 | $80.09 | 138,300 | — | — |
| 2006-12-28 | $24.61 | $80.81 | 34,500 | — | — |
| 2006-12-27 | $24.65 | $80.94 | 49,650 | — | — |
| 2006-12-26 | $24.21 | $79.52 | 54,450 | — | — |
| 2006-12-22 | $23.60 | $77.51 | 32,250 | — | — |
| 2006-12-21 | $23.61 | $77.53 | 51,000 | — | — |
| 2006-12-20 | $23.68 | $77.77 | 64,350 | — | — |
| 2006-12-19 | $24.23 | $79.59 | 271,650 | — | — |
| 2006-12-18 | $23.47 | $77.09 | 104,100 | — | — |
| 2006-12-15 | $23.23 | $76.30 | 163,200 | — | — |
| 2006-12-14 | $23.02 | $75.60 | 97,800 | — | — |
| 2006-12-13 | $22.96 | $75.40 | 95,100 | — | — |
| 2006-12-12 | $22.85 | $75.03 | 124,200 | — | — |
| 2006-12-11 | $22.59 | $74.18 | 48,450 | — | — |
| 2006-12-08 | $22.66 | $74.42 | 75,450 | — | — |
| 2006-12-07 | $22.81 | $74.90 | 82,350 | — | — |
| 2006-12-06 | $23.05 | $75.69 | 66,600 | — | — |
| 2006-12-05 | $22.91 | $75.25 | 72,750 | — | — |
| 2006-12-04 | $23.07 | $75.78 | 81,000 | — | — |
| 2006-12-01 | $23.03 | $75.62 | 108,600 | — | — |
| 2006-11-30 | $22.91 | $75.23 | 135,150 | — | — |
| 2006-11-29 | $22.67 | $74.46 | 63,900 | — | — |
| 2006-11-28 | $22.33 | $72.58 | 111,450 | — | — |
| 2006-11-27 | $22.11 | $71.85 | 101,100 | — | — |
| 2006-11-24 | $22.73 | $73.86 | 38,550 | — | — |
| 2006-11-22 | $22.64 | $73.58 | 56,850 | — | — |
| 2006-11-21 | $22.63 | $73.56 | 70,200 | — | — |
| 2006-11-20 | $22.73 | $73.86 | 79,200 | — | — |
| 2006-11-17 | $22.73 | $73.88 | 105,150 | — | — |
| 2006-11-16 | $23.18 | $75.34 | 59,100 | — | — |
| 2006-11-15 | $23.33 | $75.81 | 109,950 | — | — |
| 2006-11-14 | $22.97 | $74.64 | 110,100 | — | — |
| 2006-11-13 | $22.55 | $73.28 | 76,350 | — | — |
| 2006-11-10 | $22.49 | $73.10 | 41,400 | — | — |
| 2006-11-09 | $22.17 | $72.04 | 51,750 | — | — |
| 2006-11-08 | $22.49 | $73.10 | 60,000 | — | — |
| 2006-11-07 | $21.87 | $71.09 | 51,000 | — | — |
| 2006-11-06 | $22.11 | $71.87 | 72,000 | — | — |
| 2006-11-03 | $22.00 | $71.50 | 60,900 | — | — |
| 2006-11-02 | $21.89 | $71.13 | 64,650 | — | — |
| 2006-11-01 | $22.21 | $72.19 | 65,100 | — | — |
| 2006-10-31 | $22.80 | $74.10 | 42,600 | — | — |
| 2006-10-30 | $23.12 | $75.14 | 57,600 | — | — |
| 2006-10-27 | $23.01 | $74.77 | 50,550 | — | — |
| 2006-10-26 | $23.21 | $75.44 | 70,950 | — | — |
| 2006-10-25 | $22.72 | $73.84 | 40,800 | — | — |
| 2006-10-24 | $22.55 | $73.30 | 40,350 | — | — |
| 2006-10-23 | $22.83 | $74.19 | 27,450 | — | — |
| 2006-10-20 | $22.60 | $73.45 | 35,100 | — | — |
| 2006-10-19 | $22.73 | $73.86 | 65,700 | — | — |
| 2006-10-18 | $22.43 | $72.91 | 61,650 | — | — |
| 2006-10-17 | $22.47 | $73.02 | 76,350 | — | — |
| 2006-10-16 | $22.58 | $73.39 | 30,600 | — | — |
| 2006-10-13 | $22.50 | $73.13 | 49,050 | — | — |
| 2006-10-12 | $22.44 | $72.93 | 48,900 | — | — |
| 2006-10-11 | $22.05 | $71.65 | 34,950 | — | — |
| 2006-10-10 | $22.22 | $72.22 | 34,500 | — | — |
| 2006-10-09 | $22.03 | $71.59 | 30,450 | — | — |
| 2006-10-06 | $22.13 | $71.93 | 37,350 | — | — |
| 2006-10-05 | $22.32 | $72.54 | 41,850 | — | — |
| 2006-10-04 | $21.93 | $71.26 | 76,950 | — | — |
| 2006-10-03 | $21.60 | $70.20 | 72,600 | — | — |
| 2006-10-02 | $21.73 | $70.63 | 62,700 | — | — |
| 2006-09-29 | $21.59 | $70.16 | 68,700 | — | — |
| 2006-09-28 | $22.28 | $72.41 | 49,350 | — | — |
| 2006-09-27 | $22.23 | $72.24 | 48,000 | — | — |
| 2006-09-26 | $21.91 | $71.22 | 34,050 | — | — |
| 2006-09-25 | $22.13 | $71.93 | 41,100 | — | — |
| 2006-09-22 | $21.71 | $70.55 | 51,900 | — | — |
| 2006-09-21 | $21.95 | $71.33 | 31,650 | — | — |
| 2006-09-20 | $22.26 | $72.35 | 144,900 | — | — |
| 2006-09-19 | $22.32 | $72.54 | 120,150 | — | — |
| 2006-09-18 | $22.23 | $72.24 | 33,300 | — | — |
| 2006-09-15 | $22.35 | $72.63 | 176,400 | — | — |
| 2006-09-14 | $21.86 | $71.05 | 63,000 | — | — |
| 2006-09-13 | $21.97 | $71.39 | 46,650 | — | — |
| 2006-09-12 | $21.89 | $71.15 | 49,050 | — | — |
| 2006-09-11 | $21.57 | $70.11 | 13,350 | — | — |
| 2006-09-08 | $21.69 | $70.48 | 59,100 | — | — |
| 2006-09-07 | $21.55 | $70.05 | 39,900 | — | — |
| 2006-09-06 | $21.81 | $70.89 | 46,500 | — | — |
| 2006-09-05 | $22.17 | $72.04 | 49,800 | — | — |
| 2006-09-01 | $22.37 | $72.71 | 36,600 | — | — |
| 2006-08-31 | $22.41 | $72.82 | 47,550 | — | — |
| 2006-08-30 | $22.19 | $72.11 | 128,550 | — | — |
| 2006-08-29 | $22.29 | $71.70 | 56,550 | — | — |
| 2006-08-28 | $22.00 | $70.76 | 36,600 | — | — |
| 2006-08-25 | $21.76 | $69.99 | 20,400 | — | — |
| 2006-08-24 | $21.65 | $69.64 | 48,900 | — | — |
| 2006-08-23 | $21.31 | $68.55 | 87,300 | — | — |
| 2006-08-22 | $21.65 | $69.64 | 18,600 | — | — |
| 2006-08-21 | $21.71 | $69.84 | 24,000 | — | — |
| 2006-08-18 | $21.61 | $69.49 | 42,000 | — | — |
| 2006-08-17 | $21.55 | $69.30 | 39,000 | — | — |
| 2006-08-16 | $21.72 | $69.86 | 31,500 | — | — |
| 2006-08-15 | $21.59 | $69.45 | 47,700 | — | — |
| 2006-08-14 | $21.22 | $68.25 | 37,800 | — | — |
| 2006-08-11 | $21.07 | $67.78 | 25,800 | — | — |
| 2006-08-10 | $21.51 | $69.17 | 62,850 | — | — |
| 2006-08-09 | $21.18 | $68.12 | 69,150 | — | — |
| 2006-08-08 | $20.68 | $66.51 | 79,350 | — | — |
| 2006-08-07 | $21.45 | $68.98 | 51,750 | — | — |
| 2006-08-04 | $21.33 | $68.59 | 44,700 | — | — |
| 2006-08-03 | $21.67 | $69.71 | 66,450 | — | — |
| 2006-08-02 | $21.59 | $69.45 | 37,200 | — | — |
| 2006-08-01 | $21.15 | $68.01 | 42,450 | — | — |
| 2006-07-31 | $21.65 | $69.64 | 64,800 | — | — |
| 2006-07-28 | $21.67 | $69.68 | 44,700 | — | — |
| 2006-07-27 | $21.21 | $68.21 | 50,250 | — | — |
| 2006-07-26 | $21.36 | $68.70 | 70,500 | — | — |
| 2006-07-25 | $21.61 | $69.51 | 114,300 | — | — |
| 2006-07-24 | $21.04 | $67.67 | 104,100 | — | — |
| 2006-07-21 | $20.69 | $66.53 | 50,400 | — | — |
| 2006-07-20 | $20.93 | $67.33 | 38,550 | — | — |
| 2006-07-19 | $21.03 | $67.65 | 104,700 | — | — |
| 2006-07-18 | $20.55 | $66.10 | 78,000 | — | — |
| 2006-07-17 | $19.89 | $63.96 | 79,500 | — | — |
| 2006-07-14 | $19.79 | $63.64 | 45,600 | — | — |
| 2006-07-13 | $19.85 | $63.85 | 47,550 | — | — |
| 2006-07-12 | $20.25 | $65.12 | 37,350 | — | — |
| 2006-07-11 | $20.91 | $67.26 | 52,500 | — | — |
| 2006-07-10 | $20.85 | $67.05 | 59,850 | — | — |
| 2006-07-07 | $20.67 | $66.47 | 82,050 | — | — |
| 2006-07-06 | $20.93 | $67.33 | 96,150 | — | — |
| 2006-07-05 | $20.70 | $66.58 | 64,200 | — | — |
| 2006-07-03 | $20.85 | $67.07 | 19,050 | — | — |
| 2006-06-30 | $20.77 | $66.79 | 143,400 | — | — |
| 2006-06-29 | $20.96 | $67.41 | 88,050 | — | — |
| 2006-06-28 | $19.75 | $63.53 | 33,300 | — | — |
| 2006-06-27 | $19.79 | $63.66 | 81,300 | — | — |
| 2006-06-26 | $20.17 | $64.86 | 31,200 | — | — |
| 2006-06-23 | $19.97 | $64.24 | 64,050 | — | — |
| 2006-06-22 | $19.88 | $63.94 | 67,950 | — | — |
| 2006-06-21 | $19.69 | $63.34 | 34,050 | — | — |
| 2006-06-20 | $19.52 | $62.78 | 37,650 | — | — |
| 2006-06-19 | $19.55 | $62.87 | 41,550 | — | — |
| 2006-06-16 | $20.05 | $64.47 | 387,450 | — | — |
| 2006-06-15 | $20.45 | $65.78 | 61,050 | — | — |
| 2006-06-14 | $19.82 | $63.75 | 49,500 | — | — |
| 2006-06-13 | $20.11 | $64.69 | 47,550 | — | — |
| 2006-06-12 | $20.01 | $64.37 | 55,500 | — | — |
| 2006-06-09 | $20.31 | $65.31 | 25,050 | — | — |
| 2006-06-08 | $20.47 | $65.85 | 59,100 | — | — |
| 2006-06-07 | $20.02 | $64.39 | 32,250 | — | — |
| 2006-06-06 | $20.29 | $65.27 | 66,300 | — | — |
| 2006-06-05 | $20.12 | $64.71 | 119,700 | — | — |
| 2006-06-02 | $21.09 | $67.84 | 32,100 | — | — |
| 2006-06-01 | $21.10 | $67.86 | 47,400 | — | — |
| 2006-05-31 | $20.63 | $66.34 | 65,550 | — | — |
| 2006-05-30 | $20.44 | $65.74 | 86,550 | — | — |
| 2006-05-26 | $20.88 | $66.42 | 30,750 | — | — |
| 2006-05-25 | $20.73 | $65.95 | 57,150 | — | — |
| 2006-05-24 | $20.26 | $64.44 | 66,450 | — | — |
| 2006-05-23 | $20.22 | $64.32 | 59,250 | — | — |
| 2006-05-22 | $20.41 | $64.91 | 50,100 | — | — |
| 2006-05-19 | $20.18 | $64.19 | 57,600 | — | — |
| 2006-05-18 | $19.97 | $63.53 | 49,050 | — | — |
| 2006-05-17 | $20.06 | $63.81 | 42,000 | — | — |
| 2006-05-16 | $20.21 | $64.27 | 63,900 | — | — |
| 2006-05-15 | $19.75 | $62.81 | 52,650 | — | — |
| 2006-05-12 | $19.62 | $62.41 | 55,800 | — | — |
| 2006-05-11 | $19.99 | $63.57 | 124,200 | — | — |
| 2006-05-10 | $20.35 | $64.74 | 52,200 | — | — |
| 2006-05-09 | $20.47 | $65.10 | 49,950 | — | — |
| 2006-05-08 | $20.62 | $65.59 | 35,250 | — | — |
| 2006-05-05 | $20.75 | $66.01 | 51,000 | — | — |
| 2006-05-04 | $20.61 | $65.57 | 41,100 | — | — |
| 2006-05-03 | $20.57 | $65.42 | 31,200 | — | — |
| 2006-05-02 | $20.84 | $66.29 | 64,200 | — | — |
| 2006-05-01 | $20.43 | $64.99 | 50,100 | — | — |
| 2006-04-28 | $21.27 | $67.65 | 118,200 | — | — |
| 2006-04-27 | $20.80 | $66.16 | 59,850 | — | — |
| 2006-04-26 | $20.55 | $65.35 | 27,000 | — | — |
| 2006-04-25 | $20.55 | $65.38 | 88,050 | — | — |
| 2006-04-24 | $20.63 | $65.63 | 45,000 | — | — |
| 2006-04-21 | $21.16 | $67.31 | 67,500 | — | — |
| 2006-04-20 | $20.75 | $66.01 | 42,750 | — | — |
| 2006-04-19 | $21.29 | $67.73 | 50,850 | — | — |
| 2006-04-18 | $21.19 | $67.41 | 92,850 | — | — |
| 2006-04-17 | $20.21 | $64.29 | 47,850 | — | — |
| 2006-04-13 | $20.29 | $64.55 | 53,400 | — | — |
| 2006-04-12 | $20.29 | $64.53 | 29,100 | — | — |
| 2006-04-11 | $20.13 | $64.02 | 67,650 | — | — |
| 2006-04-10 | $20.71 | $65.89 | 23,250 | — | — |
| 2006-04-07 | $20.87 | $66.37 | 49,950 | — | — |
| 2006-04-06 | $21.55 | $68.56 | 38,700 | — | — |
| 2006-04-05 | $21.85 | $69.49 | 21,900 | — | — |
| 2006-04-04 | $21.84 | $69.47 | 32,700 | — | — |
| 2006-04-03 | $21.86 | $69.53 | 28,650 | — | — |
| 2006-03-31 | $22.12 | $70.36 | 78,600 | — | — |
| 2006-03-30 | $21.77 | $69.24 | 22,950 | — | — |
| 2006-03-29 | $22.13 | $70.40 | 45,750 | — | — |
| 2006-03-28 | $21.53 | $68.49 | 42,750 | — | — |
| 2006-03-27 | $21.77 | $69.24 | 34,500 | — | — |
| 2006-03-24 | $21.61 | $68.73 | 32,550 | — | — |
| 2006-03-23 | $21.43 | $68.15 | 44,550 | — | — |
| 2006-03-22 | $21.69 | $68.98 | 62,250 | — | — |
| 2006-03-21 | $21.26 | $67.62 | 69,900 | — | — |
| 2006-03-20 | $22.25 | $70.76 | 70,650 | — | — |
| 2006-03-17 | $22.34 | $71.06 | 229,950 | — | — |
| 2006-03-16 | $22.22 | $70.68 | 43,800 | — | — |
| 2006-03-15 | $22.14 | $70.42 | 46,200 | — | — |
| 2006-03-14 | $21.73 | $69.13 | 69,900 | — | — |
| 2006-03-13 | $21.31 | $67.77 | 63,000 | — | — |
| 2006-03-10 | $21.11 | $67.16 | 84,450 | — | — |
| 2006-03-09 | $20.33 | $64.68 | 67,350 | — | — |
| 2006-03-08 | $20.29 | $64.53 | 66,300 | — | — |
| 2006-03-07 | $20.45 | $65.04 | 106,950 | — | — |
| 2006-03-06 | $21.08 | $67.05 | 61,800 | — | — |
| 2006-03-03 | $21.59 | $68.68 | 52,050 | — | — |
| 2006-03-02 | $22.07 | $70.21 | 35,100 | — | — |
| 2006-03-01 | $22.38 | $71.19 | 32,400 | — | — |
| 2006-02-28 | $22.35 | $71.08 | 78,600 | — | — |
| 2006-02-27 | $22.73 | $72.31 | 26,250 | — | — |
| 2006-02-24 | $22.80 | $71.79 | 25,650 | — | — |
| 2006-02-23 | $22.55 | $70.99 | 31,050 | — | — |
| 2006-02-22 | $22.76 | $71.66 | 47,400 | — | — |
| 2006-02-21 | $22.49 | $70.80 | 44,400 | — | — |
| 2006-02-17 | $22.83 | $71.87 | 37,800 | — | — |
| 2006-02-16 | $22.83 | $71.90 | 45,450 | — | — |
| 2006-02-15 | $22.53 | $70.93 | 36,300 | — | — |
| 2006-02-14 | $22.31 | $70.24 | 83,400 | — | — |
| 2006-02-13 | $21.84 | $68.77 | 130,050 | — | — |
| 2006-02-10 | $21.72 | $68.39 | 57,000 | — | — |
| 2006-02-09 | $21.83 | $68.73 | 56,850 | — | — |
| 2006-02-08 | $22.13 | $69.69 | 19,650 | — | — |
| 2006-02-07 | $22.07 | $69.50 | 35,400 | — | — |
| 2006-02-06 | $22.41 | $70.57 | 29,550 | — | — |
| 2006-02-03 | $22.37 | $70.45 | 42,750 | — | — |
| 2006-02-02 | $22.66 | $71.35 | 46,200 | — | — |
| 2006-02-01 | $22.95 | $72.27 | 27,750 | — | — |
| 2006-01-31 | $23.01 | $72.44 | 109,800 | — | — |
| 2006-01-30 | $22.97 | $72.34 | 32,250 | — | — |
| 2006-01-27 | $23.34 | $73.49 | 34,800 | — | — |
| 2006-01-26 | $23.33 | $73.47 | 33,600 | — | — |
| 2006-01-25 | $23.06 | $72.61 | 39,600 | — | — |
| 2006-01-24 | $23.25 | $73.20 | 35,400 | — | — |
| 2006-01-23 | $23.03 | $72.53 | 36,300 | — | — |
| 2006-01-20 | $22.73 | $71.56 | 50,100 | — | — |
| 2006-01-19 | $23.19 | $73.01 | 22,350 | — | — |
| 2006-01-18 | $22.77 | $71.71 | 42,000 | — | — |
| 2006-01-17 | $22.59 | $71.12 | 34,650 | — | — |
| 2006-01-13 | $22.90 | $72.11 | 27,300 | — | — |
| 2006-01-12 | $22.73 | $71.56 | 40,950 | — | — |
| 2006-01-11 | $23.00 | $72.42 | 130,200 | — | — |
| 2006-01-10 | $23.20 | $73.05 | 36,900 | — | — |
| 2006-01-09 | $23.01 | $72.44 | 36,000 | — | — |
| 2006-01-06 | $22.89 | $72.08 | 21,000 | — | — |
| 2006-01-05 | $22.77 | $71.69 | 24,750 | — | — |
| 2006-01-04 | $22.78 | $71.73 | 54,450 | — | — |
| 2006-01-03 | $22.93 | $72.21 | 69,750 | — | — |