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
- 1984-11-13 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 | $30.63 | $45.69 | 79,200 | — | — |
| 2006-12-28 | $30.82 | $45.97 | 154,700 | — | — |
| 2006-12-27 | $31.18 | $46.51 | 49,500 | — | — |
| 2006-12-26 | $30.96 | $46.18 | 128,600 | — | — |
| 2006-12-22 | $30.49 | $45.48 | 151,200 | — | — |
| 2006-12-21 | $30.43 | $45.39 | 99,400 | — | — |
| 2006-12-20 | $30.54 | $45.56 | 257,500 | — | — |
| 2006-12-19 | $30.22 | $45.08 | 63,100 | — | — |
| 2006-12-18 | $30.25 | $45.12 | 79,500 | — | — |
| 2006-12-15 | $30.72 | $45.82 | 174,700 | — | — |
| 2006-12-14 | $30.44 | $45.41 | 86,100 | — | — |
| 2006-12-13 | $30.60 | $45.64 | 171,400 | — | — |
| 2006-12-12 | $30.47 | $45.45 | 64,500 | — | — |
| 2006-12-11 | $30.85 | $46.02 | 31,900 | — | — |
| 2006-12-08 | $30.45 | $45.42 | 35,300 | — | — |
| 2006-12-07 | $30.40 | $45.35 | 54,000 | — | — |
| 2006-12-06 | $30.99 | $46.23 | 36,500 | — | — |
| 2006-12-05 | $31.28 | $46.66 | 41,100 | — | — |
| 2006-12-04 | $31.43 | $46.88 | 47,700 | — | — |
| 2006-12-01 | $31.41 | $46.85 | 79,400 | — | — |
| 2006-11-30 | $31.50 | $46.99 | 54,700 | — | — |
| 2006-11-29 | $31.10 | $46.39 | 24,000 | — | — |
| 2006-11-28 | $30.53 | $45.54 | 152,000 | — | — |
| 2006-11-27 | $30.32 | $45.23 | 139,900 | — | — |
| 2006-11-24 | $31.28 | $46.66 | 15,600 | — | — |
| 2006-11-22 | $31.38 | $46.81 | 24,600 | — | — |
| 2006-11-21 | $31.60 | $47.14 | 83,900 | — | — |
| 2006-11-20 | $31.70 | $47.29 | 82,700 | — | — |
| 2006-11-17 | $31.61 | $47.15 | 121,200 | — | — |
| 2006-11-16 | $31.71 | $47.30 | 36,900 | — | — |
| 2006-11-15 | $31.94 | $47.64 | 74,100 | — | — |
| 2006-11-14 | $31.45 | $46.91 | 192,300 | — | — |
| 2006-11-13 | $31.31 | $46.70 | 282,800 | — | — |
| 2006-11-10 | $31.27 | $46.64 | 61,700 | — | — |
| 2006-11-09 | $30.46 | $45.44 | 140,100 | — | — |
| 2006-11-08 | $30.25 | $45.12 | 390,000 | — | — |
| 2006-11-07 | $28.87 | $43.06 | 59,000 | — | — |
| 2006-11-06 | $27.88 | $41.59 | 138,100 | — | — |
| 2006-11-03 | $27.98 | $41.74 | 88,500 | — | — |
| 2006-11-02 | $25.74 | $38.40 | 70,500 | — | — |
| 2006-11-01 | $26.11 | $38.95 | 73,400 | — | — |
| 2006-10-31 | $27.00 | $40.27 | 87,700 | — | — |
| 2006-10-30 | $28.17 | $42.02 | 52,700 | — | — |
| 2006-10-27 | $27.19 | $40.56 | 44,200 | — | — |
| 2006-10-26 | $27.56 | $41.11 | 80,200 | — | — |
| 2006-10-25 | $27.57 | $41.13 | 34,500 | — | — |
| 2006-10-24 | $27.06 | $40.36 | 28,000 | — | — |
| 2006-10-23 | $27.46 | $40.96 | 22,200 | — | — |
| 2006-10-20 | $27.29 | $40.71 | 30,900 | — | — |
| 2006-10-19 | $27.56 | $41.11 | 44,000 | — | — |
| 2006-10-18 | $27.24 | $40.63 | 34,800 | — | — |
| 2006-10-17 | $27.43 | $40.92 | 29,600 | — | — |
| 2006-10-16 | $27.23 | $40.62 | 46,700 | — | — |
| 2006-10-13 | $27.30 | $40.72 | 146,400 | — | — |
| 2006-10-12 | $26.81 | $39.99 | 50,200 | — | — |
| 2006-10-11 | $25.99 | $38.53 | 47,100 | — | — |
| 2006-10-10 | $26.45 | $39.21 | 54,200 | — | — |
| 2006-10-09 | $26.09 | $38.68 | 34,500 | — | — |
| 2006-10-06 | $26.02 | $38.57 | 41,400 | — | — |
| 2006-10-05 | $26.90 | $39.88 | 41,600 | — | — |
| 2006-10-04 | $26.08 | $38.66 | 72,000 | — | — |
| 2006-10-03 | $25.31 | $37.52 | 34,700 | — | — |
| 2006-10-02 | $25.48 | $37.77 | 81,100 | — | — |
| 2006-09-29 | $25.60 | $37.95 | 67,100 | — | — |
| 2006-09-28 | $26.35 | $39.06 | 64,800 | — | — |
| 2006-09-27 | $26.69 | $39.57 | 55,900 | — | — |
| 2006-09-26 | $26.68 | $39.55 | 83,400 | — | — |
| 2006-09-25 | $26.51 | $39.30 | 60,200 | — | — |
| 2006-09-22 | $25.32 | $37.54 | 78,700 | — | — |
| 2006-09-21 | $25.86 | $38.34 | 63,700 | — | — |
| 2006-09-20 | $26.06 | $38.63 | 62,000 | — | — |
| 2006-09-19 | $25.73 | $38.14 | 99,000 | — | — |
| 2006-09-18 | $25.75 | $38.17 | 85,400 | — | — |
| 2006-09-15 | $25.71 | $38.11 | 131,700 | — | — |
| 2006-09-14 | $25.26 | $37.45 | 49,800 | — | — |
| 2006-09-13 | $25.54 | $37.86 | 53,200 | — | — |
| 2006-09-12 | $25.13 | $37.25 | 120,200 | — | — |
| 2006-09-11 | $23.85 | $35.36 | 91,700 | — | — |
| 2006-09-08 | $23.60 | $34.99 | 35,400 | — | — |
| 2006-09-07 | $23.51 | $34.85 | 79,800 | — | — |
| 2006-09-06 | $23.49 | $34.82 | 170,600 | — | — |
| 2006-09-05 | $23.91 | $35.45 | 75,700 | — | — |
| 2006-09-01 | $23.39 | $34.68 | 59,100 | — | — |
| 2006-08-31 | $22.80 | $33.80 | 49,300 | — | — |
| 2006-08-30 | $22.74 | $33.71 | 30,100 | — | — |
| 2006-08-29 | $22.39 | $33.19 | 78,500 | — | — |
| 2006-08-28 | $22.25 | $32.99 | 97,000 | — | — |
| 2006-08-25 | $21.53 | $31.92 | 44,100 | — | — |
| 2006-08-24 | $21.72 | $32.20 | 88,500 | — | — |
| 2006-08-23 | $21.58 | $31.99 | 147,500 | — | — |
| 2006-08-22 | $22.14 | $32.82 | 101,100 | — | — |
| 2006-08-21 | $22.46 | $33.30 | 71,800 | — | — |
| 2006-08-18 | $23.00 | $34.10 | 77,700 | — | — |
| 2006-08-17 | $23.04 | $34.16 | 115,200 | — | — |
| 2006-08-16 | $22.69 | $33.64 | 164,200 | — | — |
| 2006-08-15 | $22.70 | $33.65 | 139,000 | — | — |
| 2006-08-14 | $22.82 | $33.83 | 184,600 | — | — |
| 2006-08-11 | $23.31 | $34.56 | 73,300 | — | — |
| 2006-08-10 | $23.16 | $34.33 | 113,000 | — | — |
| 2006-08-09 | $23.97 | $35.53 | 97,500 | — | — |
| 2006-08-08 | $24.23 | $35.92 | 123,300 | — | — |
| 2006-08-07 | $24.35 | $36.10 | 138,700 | — | — |
| 2006-08-04 | $24.25 | $35.95 | 342,500 | — | — |
| 2006-08-03 | $24.99 | $37.05 | 132,100 | — | — |
| 2006-08-02 | $26.35 | $39.06 | 59,100 | — | — |
| 2006-08-01 | $25.84 | $38.31 | 73,400 | — | — |
| 2006-07-31 | $27.02 | $40.06 | 177,000 | — | — |
| 2006-07-28 | $28.09 | $41.64 | 53,800 | — | — |
| 2006-07-27 | $26.60 | $39.43 | 72,200 | — | — |
| 2006-07-26 | $27.07 | $40.13 | 65,200 | — | — |
| 2006-07-25 | $27.64 | $40.98 | 67,900 | — | — |
| 2006-07-24 | $26.85 | $39.80 | 54,100 | — | — |
| 2006-07-21 | $25.05 | $37.14 | 181,100 | — | — |
| 2006-07-20 | $25.96 | $38.49 | 79,600 | — | — |
| 2006-07-19 | $27.46 | $40.71 | 97,300 | — | — |
| 2006-07-18 | $26.53 | $39.33 | 122,900 | — | — |
| 2006-07-17 | $25.18 | $37.33 | 245,600 | — | — |
| 2006-07-14 | $25.34 | $37.57 | 111,600 | — | — |
| 2006-07-13 | $25.76 | $38.19 | 49,500 | — | — |
| 2006-07-12 | $26.18 | $38.81 | 44,400 | — | — |
| 2006-07-11 | $26.97 | $39.75 | 56,500 | — | — |
| 2006-07-10 | $26.91 | $39.66 | 53,500 | — | — |
| 2006-07-07 | $27.08 | $39.91 | 67,700 | — | — |
| 2006-07-06 | $27.99 | $41.25 | 51,900 | — | — |
| 2006-07-05 | $28.00 | $41.26 | 78,800 | — | — |
| 2006-07-03 | $27.81 | $40.98 | 28,200 | — | — |
| 2006-06-30 | $27.81 | $40.98 | 132,200 | — | — |
| 2006-06-29 | $28.01 | $41.28 | 160,200 | — | — |
| 2006-06-28 | $27.55 | $40.60 | 67,000 | — | — |
| 2006-06-27 | $27.12 | $39.97 | 99,000 | — | — |
| 2006-06-26 | $28.19 | $41.54 | 127,300 | — | — |
| 2006-06-23 | $27.38 | $40.35 | 64,900 | — | — |
| 2006-06-22 | $27.30 | $40.23 | 45,300 | — | — |
| 2006-06-21 | $27.95 | $41.19 | 47,900 | — | — |
| 2006-06-20 | $27.40 | $40.38 | 41,700 | — | — |
| 2006-06-19 | $27.38 | $40.35 | 41,000 | — | — |
| 2006-06-16 | $28.44 | $41.91 | 296,200 | — | — |
| 2006-06-15 | $28.58 | $42.12 | 95,100 | — | — |
| 2006-06-14 | $26.89 | $39.63 | 67,000 | — | — |
| 2006-06-13 | $26.51 | $39.07 | 77,400 | — | — |
| 2006-06-12 | $26.61 | $39.21 | 66,800 | — | — |
| 2006-06-09 | $26.69 | $39.33 | 98,200 | — | — |
| 2006-06-08 | $27.69 | $40.81 | 114,400 | — | — |
| 2006-06-07 | $27.27 | $40.19 | 83,400 | — | — |
| 2006-06-06 | $26.98 | $39.76 | 96,000 | — | — |
| 2006-06-05 | $26.10 | $38.46 | 78,400 | — | — |
| 2006-06-02 | $27.30 | $40.23 | 53,900 | — | — |
| 2006-06-01 | $27.24 | $40.14 | 45,400 | — | — |
| 2006-05-31 | $26.55 | $39.13 | 69,800 | — | — |
| 2006-05-30 | $26.09 | $38.45 | 69,800 | — | — |
| 2006-05-26 | $27.08 | $39.91 | 41,900 | — | — |
| 2006-05-25 | $26.47 | $39.01 | 42,700 | — | — |
| 2006-05-24 | $25.69 | $37.86 | 116,400 | — | — |
| 2006-05-23 | $25.83 | $38.07 | 83,800 | — | — |
| 2006-05-22 | $26.39 | $38.89 | 120,200 | — | — |
| 2006-05-19 | $27.03 | $39.83 | 69,300 | — | — |
| 2006-05-18 | $27.56 | $40.61 | 30,200 | — | — |
| 2006-05-17 | $27.83 | $41.01 | 58,100 | — | — |
| 2006-05-16 | $28.21 | $41.57 | 46,400 | — | — |
| 2006-05-15 | $28.89 | $42.57 | 49,800 | — | — |
| 2006-05-12 | $28.56 | $42.09 | 83,800 | — | — |
| 2006-05-11 | $28.58 | $42.12 | 97,000 | — | — |
| 2006-05-10 | $28.60 | $42.15 | 52,500 | — | — |
| 2006-05-09 | $28.62 | $42.18 | 76,900 | — | — |
| 2006-05-08 | $28.70 | $42.29 | 81,500 | — | — |
| 2006-05-05 | $29.00 | $42.74 | 161,000 | — | — |
| 2006-05-04 | $27.11 | $39.95 | 67,000 | — | — |
| 2006-05-03 | $26.38 | $38.88 | 147,200 | — | — |
| 2006-05-02 | $26.53 | $39.10 | 67,000 | — | — |
| 2006-05-01 | $26.54 | $39.11 | 92,800 | — | — |
| 2006-04-28 | $26.89 | $39.63 | 56,900 | — | — |
| 2006-04-27 | $26.91 | $39.66 | 316,700 | — | — |
| 2006-04-26 | $26.99 | $39.77 | 31,600 | — | — |
| 2006-04-25 | $27.06 | $39.88 | 50,200 | — | — |
| 2006-04-24 | $27.25 | $40.16 | 112,900 | — | — |
| 2006-04-21 | $26.72 | $39.38 | 94,800 | — | — |
| 2006-04-20 | $27.26 | $40.17 | 130,600 | — | — |
| 2006-04-19 | $27.89 | $41.10 | 58,600 | — | — |
| 2006-04-18 | $28.09 | $41.40 | 56,000 | — | — |
| 2006-04-17 | $27.75 | $40.89 | 107,600 | — | — |
| 2006-04-13 | $27.83 | $41.01 | 73,600 | — | — |
| 2006-04-12 | $27.78 | $40.94 | 64,900 | — | — |
| 2006-04-11 | $27.85 | $41.04 | 89,700 | — | — |
| 2006-04-10 | $28.22 | $41.35 | 86,100 | — | — |
| 2006-04-07 | $28.27 | $41.42 | 107,100 | — | — |
| 2006-04-06 | $27.80 | $40.74 | 80,700 | — | — |
| 2006-04-05 | $28.66 | $42.00 | 187,000 | — | — |
| 2006-04-04 | $28.53 | $41.81 | 179,800 | — | — |
| 2006-04-03 | $29.30 | $42.93 | 51,500 | — | — |
| 2006-03-31 | $30.06 | $44.05 | 67,400 | — | — |
| 2006-03-30 | $29.75 | $43.59 | 60,600 | — | — |
| 2006-03-29 | $30.03 | $44.00 | 111,000 | — | — |
| 2006-03-28 | $29.93 | $43.86 | 64,800 | — | — |
| 2006-03-27 | $30.00 | $43.96 | 57,900 | — | — |
| 2006-03-24 | $29.74 | $43.58 | 86,000 | — | — |
| 2006-03-23 | $29.34 | $42.99 | 50,700 | — | — |
| 2006-03-22 | $29.82 | $43.70 | 30,400 | — | — |
| 2006-03-21 | $29.08 | $42.61 | 131,300 | — | — |
| 2006-03-20 | $30.20 | $44.25 | 85,700 | — | — |
| 2006-03-17 | $30.40 | $44.55 | 188,500 | — | — |
| 2006-03-16 | $30.20 | $44.25 | 50,400 | — | — |
| 2006-03-15 | $30.02 | $43.99 | 43,200 | — | — |
| 2006-03-14 | $29.66 | $43.46 | 87,800 | — | — |
| 2006-03-13 | $28.40 | $41.62 | 98,500 | — | — |
| 2006-03-10 | $28.21 | $41.34 | 54,100 | — | — |
| 2006-03-09 | $27.46 | $40.24 | 231,200 | — | — |
| 2006-03-08 | $27.66 | $40.53 | 187,300 | — | — |
| 2006-03-07 | $27.58 | $40.41 | 57,300 | — | — |
| 2006-03-06 | $28.06 | $41.12 | 266,500 | — | — |
| 2006-03-03 | $28.28 | $41.44 | 71,900 | — | — |
| 2006-03-02 | $28.60 | $41.91 | 346,800 | — | — |
| 2006-03-01 | $28.00 | $41.03 | 86,000 | — | — |
| 2006-02-28 | $27.52 | $40.33 | 354,900 | — | — |
| 2006-02-27 | $28.05 | $41.10 | 330,700 | — | — |
| 2006-02-24 | $27.23 | $39.90 | 989,800 | — | — |
| 2006-02-23 | $32.23 | $47.23 | 52,500 | — | — |
| 2006-02-22 | $32.25 | $47.26 | 40,600 | — | — |
| 2006-02-21 | $32.50 | $47.62 | 92,400 | — | — |
| 2006-02-17 | $32.61 | $47.78 | 36,900 | — | — |
| 2006-02-16 | $33.05 | $48.43 | 25,800 | — | — |
| 2006-02-15 | $32.93 | $48.25 | 27,900 | — | — |
| 2006-02-14 | $31.90 | $46.74 | 82,100 | — | — |
| 2006-02-13 | $30.89 | $45.26 | 31,700 | — | — |
| 2006-02-10 | $31.05 | $45.50 | 333,200 | — | — |
| 2006-02-09 | $30.57 | $44.80 | 72,200 | — | — |
| 2006-02-08 | $30.71 | $45.00 | 28,900 | — | — |
| 2006-02-07 | $31.01 | $45.44 | 65,600 | — | — |
| 2006-02-06 | $31.50 | $46.16 | 41,800 | — | — |
| 2006-02-03 | $32.11 | $47.05 | 21,000 | — | — |
| 2006-02-02 | $31.91 | $46.76 | 38,600 | — | — |
| 2006-02-01 | $32.86 | $48.15 | 47,400 | — | — |
| 2006-01-31 | $32.46 | $47.56 | 47,000 | — | — |
| 2006-01-30 | $31.74 | $46.51 | 46,700 | — | — |
| 2006-01-27 | $32.39 | $47.46 | 63,200 | — | — |
| 2006-01-26 | $31.91 | $46.76 | 52,400 | — | — |
| 2006-01-25 | $30.47 | $44.65 | 22,900 | — | — |
| 2006-01-24 | $30.76 | $45.07 | 36,400 | — | — |
| 2006-01-23 | $30.71 | $45.00 | 46,200 | — | — |
| 2006-01-20 | $29.56 | $43.32 | 32,200 | — | — |
| 2006-01-19 | $30.68 | $44.96 | 37,100 | — | — |
| 2006-01-18 | $30.10 | $44.11 | 19,700 | — | — |
| 2006-01-17 | $29.22 | $42.82 | 42,800 | — | — |
| 2006-01-13 | $29.84 | $43.73 | 27,300 | — | — |
| 2006-01-12 | $30.00 | $43.96 | 50,900 | — | — |
| 2006-01-11 | $30.68 | $44.96 | 49,000 | — | — |
| 2006-01-10 | $30.54 | $44.55 | 28,000 | — | — |
| 2006-01-09 | $30.44 | $44.40 | 46,400 | — | — |
| 2006-01-06 | $30.17 | $44.01 | 60,700 | — | — |
| 2006-01-05 | $29.69 | $43.31 | 45,200 | — | — |
| 2006-01-04 | $29.46 | $42.97 | 84,700 | — | — |
| 2006-01-03 | $29.30 | $42.74 | 94,000 | — | — |