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
- 1982-09-20 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 | $25.03 | $44.84 | 88,500 | — | — |
| 2006-12-28 | $25.54 | $45.76 | 90,600 | — | — |
| 2006-12-27 | $25.74 | $46.12 | 106,400 | — | — |
| 2006-12-26 | $25.25 | $45.24 | 94,000 | — | — |
| 2006-12-22 | $24.67 | $44.20 | 59,000 | — | — |
| 2006-12-21 | $24.52 | $43.93 | 77,400 | — | — |
| 2006-12-20 | $24.52 | $43.93 | 77,300 | — | — |
| 2006-12-19 | $24.14 | $43.25 | 93,400 | — | — |
| 2006-12-18 | $24.04 | $43.07 | 102,900 | — | — |
| 2006-12-15 | $24.61 | $44.09 | 239,600 | — | — |
| 2006-12-14 | $24.49 | $43.88 | 111,200 | — | — |
| 2006-12-13 | $24.27 | $43.48 | 66,400 | — | — |
| 2006-12-12 | $24.35 | $43.62 | 85,200 | — | — |
| 2006-12-11 | $24.58 | $44.04 | 104,800 | — | — |
| 2006-12-08 | $24.41 | $43.73 | 78,700 | — | — |
| 2006-12-07 | $24.14 | $43.25 | 96,500 | — | — |
| 2006-12-06 | $24.36 | $43.64 | 133,600 | — | — |
| 2006-12-05 | $24.61 | $44.09 | 187,100 | — | — |
| 2006-12-04 | $24.95 | $44.70 | 132,400 | — | — |
| 2006-12-01 | $24.30 | $43.54 | 182,000 | — | — |
| 2006-11-30 | $24.60 | $44.07 | 116,200 | — | — |
| 2006-11-29 | $24.46 | $43.82 | 55,600 | — | — |
| 2006-11-28 | $24.29 | $43.52 | 107,400 | — | — |
| 2006-11-27 | $24.29 | $43.52 | 154,500 | — | — |
| 2006-11-24 | $25.13 | $45.02 | 39,000 | — | — |
| 2006-11-22 | $25.12 | $45.00 | 81,200 | — | — |
| 2006-11-21 | $24.95 | $44.70 | 95,900 | — | — |
| 2006-11-20 | $25.19 | $45.13 | 244,900 | — | — |
| 2006-11-17 | $25.00 | $44.79 | 95,500 | — | — |
| 2006-11-16 | $25.04 | $44.86 | 95,400 | — | — |
| 2006-11-15 | $25.00 | $44.79 | 200,000 | — | — |
| 2006-11-14 | $24.80 | $44.43 | 178,700 | — | — |
| 2006-11-13 | $24.03 | $42.74 | 132,900 | — | — |
| 2006-11-10 | $23.85 | $42.42 | 155,000 | — | — |
| 2006-11-09 | $23.50 | $41.80 | 143,200 | — | — |
| 2006-11-08 | $23.60 | $41.97 | 126,700 | — | — |
| 2006-11-07 | $23.34 | $41.51 | 139,200 | — | — |
| 2006-11-06 | $23.22 | $41.30 | 138,300 | — | — |
| 2006-11-03 | $22.82 | $40.59 | 154,800 | — | — |
| 2006-11-02 | $22.88 | $40.69 | 162,000 | — | — |
| 2006-11-01 | $22.99 | $40.89 | 186,300 | — | — |
| 2006-10-31 | $23.81 | $42.35 | 134,200 | — | — |
| 2006-10-30 | $24.08 | $42.83 | 106,700 | — | — |
| 2006-10-27 | $24.03 | $42.74 | 150,100 | — | — |
| 2006-10-26 | $24.47 | $43.52 | 175,000 | — | — |
| 2006-10-25 | $24.04 | $42.76 | 167,200 | — | — |
| 2006-10-24 | $23.56 | $41.90 | 146,200 | — | — |
| 2006-10-23 | $23.48 | $41.76 | 182,800 | — | — |
| 2006-10-20 | $23.75 | $42.24 | 152,100 | — | — |
| 2006-10-19 | $24.37 | $43.34 | 191,900 | — | — |
| 2006-10-18 | $24.77 | $44.05 | 234,100 | — | — |
| 2006-10-17 | $24.53 | $43.63 | 158,300 | — | — |
| 2006-10-16 | $24.58 | $43.72 | 192,800 | — | — |
| 2006-10-13 | $24.54 | $43.64 | 386,500 | — | — |
| 2006-10-12 | $24.52 | $43.61 | 374,900 | — | — |
| 2006-10-11 | $24.16 | $42.97 | 239,200 | — | — |
| 2006-10-10 | $24.34 | $43.29 | 188,500 | — | — |
| 2006-10-09 | $24.36 | $43.32 | 171,000 | — | — |
| 2006-10-06 | $24.23 | $43.09 | 201,500 | — | — |
| 2006-10-05 | $24.45 | $43.48 | 164,500 | — | — |
| 2006-10-04 | $24.28 | $43.18 | 276,400 | — | — |
| 2006-10-03 | $23.99 | $42.67 | 295,900 | — | — |
| 2006-10-02 | $24.15 | $42.95 | 268,200 | — | — |
| 2006-09-29 | $24.33 | $43.27 | 229,700 | — | — |
| 2006-09-28 | $24.70 | $43.93 | 132,200 | — | — |
| 2006-09-27 | $24.45 | $43.48 | 155,300 | — | — |
| 2006-09-26 | $24.12 | $42.90 | 198,200 | — | — |
| 2006-09-25 | $24.13 | $42.92 | 106,300 | — | — |
| 2006-09-22 | $23.24 | $41.33 | 174,500 | — | — |
| 2006-09-21 | $24.03 | $42.74 | 129,900 | — | — |
| 2006-09-20 | $24.46 | $43.50 | 152,100 | — | — |
| 2006-09-19 | $23.88 | $42.47 | 188,100 | — | — |
| 2006-09-18 | $23.95 | $42.60 | 189,700 | — | — |
| 2006-09-15 | $24.28 | $43.18 | 354,600 | — | — |
| 2006-09-14 | $24.14 | $42.93 | 75,900 | — | — |
| 2006-09-13 | $24.06 | $42.79 | 110,400 | — | — |
| 2006-09-12 | $23.81 | $42.35 | 104,000 | — | — |
| 2006-09-11 | $22.76 | $40.48 | 65,800 | — | — |
| 2006-09-08 | $22.79 | $40.53 | 71,300 | — | — |
| 2006-09-07 | $22.73 | $40.43 | 175,900 | — | — |
| 2006-09-06 | $22.83 | $40.60 | 119,700 | — | — |
| 2006-09-05 | $23.37 | $41.56 | 69,400 | — | — |
| 2006-09-01 | $23.10 | $41.08 | 88,900 | — | — |
| 2006-08-31 | $23.29 | $41.42 | 79,100 | — | — |
| 2006-08-30 | $22.98 | $40.87 | 98,200 | — | — |
| 2006-08-29 | $22.68 | $40.34 | 144,300 | — | — |
| 2006-08-28 | $22.60 | $40.19 | 132,300 | — | — |
| 2006-08-25 | $22.51 | $40.03 | 84,000 | — | — |
| 2006-08-24 | $22.47 | $39.96 | 131,800 | — | — |
| 2006-08-23 | $22.33 | $39.71 | 132,200 | — | — |
| 2006-08-22 | $22.90 | $40.73 | 88,700 | — | — |
| 2006-08-21 | $22.73 | $40.43 | 152,000 | — | — |
| 2006-08-18 | $23.03 | $40.96 | 96,000 | — | — |
| 2006-08-17 | $23.25 | $41.35 | 127,300 | — | — |
| 2006-08-16 | $22.92 | $40.76 | 139,900 | — | — |
| 2006-08-15 | $22.69 | $40.35 | 120,600 | — | — |
| 2006-08-14 | $22.31 | $39.37 | 80,600 | — | — |
| 2006-08-11 | $22.28 | $39.31 | 98,000 | — | — |
| 2006-08-10 | $22.74 | $40.13 | 214,700 | — | — |
| 2006-08-09 | $22.96 | $40.51 | 204,900 | — | — |
| 2006-08-08 | $22.96 | $40.51 | 165,800 | — | — |
| 2006-08-07 | $23.65 | $41.73 | 120,800 | — | — |
| 2006-08-04 | $23.70 | $41.82 | 183,900 | — | — |
| 2006-08-03 | $23.92 | $42.21 | 184,700 | — | — |
| 2006-08-02 | $23.42 | $41.33 | 229,700 | — | — |
| 2006-08-01 | $23.68 | $41.79 | 175,900 | — | — |
| 2006-07-31 | $23.57 | $41.59 | 177,800 | — | — |
| 2006-07-28 | $23.92 | $42.21 | 194,200 | — | — |
| 2006-07-27 | $23.42 | $41.33 | 188,400 | — | — |
| 2006-07-26 | $23.40 | $41.29 | 349,100 | — | — |
| 2006-07-25 | $23.76 | $41.93 | 296,600 | — | — |
| 2006-07-24 | $23.31 | $41.13 | 266,200 | — | — |
| 2006-07-21 | $22.48 | $39.67 | 553,100 | — | — |
| 2006-07-20 | $23.39 | $41.27 | 758,200 | — | — |
| 2006-07-19 | $22.93 | $40.46 | 366,800 | — | — |
| 2006-07-18 | $21.81 | $38.49 | 334,000 | — | — |
| 2006-07-17 | $21.49 | $37.92 | 314,400 | — | — |
| 2006-07-14 | $21.31 | $37.60 | 280,400 | — | — |
| 2006-07-13 | $21.05 | $37.14 | 232,700 | — | — |
| 2006-07-12 | $21.71 | $38.31 | 196,200 | — | — |
| 2006-07-11 | $21.91 | $38.66 | 189,300 | — | — |
| 2006-07-10 | $21.95 | $38.73 | 164,100 | — | — |
| 2006-07-07 | $22.12 | $39.03 | 248,300 | — | — |
| 2006-07-06 | $22.33 | $39.40 | 307,100 | — | — |
| 2006-07-05 | $22.51 | $39.72 | 245,200 | — | — |
| 2006-07-03 | $23.32 | $41.15 | 117,700 | — | — |
| 2006-06-30 | $23.36 | $41.22 | 313,900 | — | — |
| 2006-06-29 | $23.14 | $40.83 | 216,500 | — | — |
| 2006-06-28 | $22.20 | $39.17 | 120,900 | — | — |
| 2006-06-27 | $22.28 | $39.31 | 139,900 | — | — |
| 2006-06-26 | $22.93 | $40.46 | 106,300 | — | — |
| 2006-06-23 | $22.54 | $39.77 | 200,400 | — | — |
| 2006-06-22 | $22.38 | $39.49 | 160,100 | — | — |
| 2006-06-21 | $22.60 | $39.88 | 261,500 | — | — |
| 2006-06-20 | $22.55 | $39.79 | 210,800 | — | — |
| 2006-06-19 | $22.21 | $39.19 | 211,400 | — | — |
| 2006-06-16 | $22.87 | $40.36 | 591,300 | — | — |
| 2006-06-15 | $23.01 | $40.60 | 190,000 | — | — |
| 2006-06-14 | $22.32 | $39.39 | 265,600 | — | — |
| 2006-06-13 | $22.41 | $39.54 | 244,000 | — | — |
| 2006-06-12 | $22.83 | $40.29 | 276,500 | — | — |
| 2006-06-09 | $22.95 | $40.50 | 229,300 | — | — |
| 2006-06-08 | $23.16 | $40.87 | 583,000 | — | — |
| 2006-06-07 | $23.85 | $42.09 | 298,100 | — | — |
| 2006-06-06 | $24.01 | $42.37 | 256,900 | — | — |
| 2006-06-05 | $23.99 | $42.33 | 272,000 | — | — |
| 2006-06-02 | $24.55 | $43.32 | 170,600 | — | — |
| 2006-06-01 | $24.50 | $43.23 | 399,000 | — | — |
| 2006-05-31 | $23.50 | $41.47 | 381,000 | — | — |
| 2006-05-30 | $23.48 | $41.43 | 205,300 | — | — |
| 2006-05-26 | $24.24 | $42.77 | 195,400 | — | — |
| 2006-05-25 | $24.18 | $42.67 | 248,800 | — | — |
| 2006-05-24 | $24.02 | $42.08 | 411,300 | — | — |
| 2006-05-23 | $24.01 | $42.06 | 235,700 | — | — |
| 2006-05-22 | $24.73 | $43.32 | 258,800 | — | — |
| 2006-05-19 | $24.93 | $43.67 | 254,400 | — | — |
| 2006-05-18 | $24.68 | $43.23 | 215,300 | — | — |
| 2006-05-17 | $24.87 | $43.57 | 298,000 | — | — |
| 2006-05-16 | $25.66 | $44.95 | 154,000 | — | — |
| 2006-05-15 | $26.27 | $46.02 | 347,600 | — | — |
| 2006-05-12 | $26.48 | $46.39 | 226,800 | — | — |
| 2006-05-11 | $27.00 | $47.30 | 233,600 | — | — |
| 2006-05-10 | $27.50 | $48.17 | 129,000 | — | — |
| 2006-05-09 | $27.95 | $48.96 | 159,200 | — | — |
| 2006-05-08 | $27.88 | $48.84 | 178,000 | — | — |
| 2006-05-05 | $28.33 | $49.63 | 183,800 | — | — |
| 2006-05-04 | $27.91 | $48.89 | 189,000 | — | — |
| 2006-05-03 | $28.18 | $49.36 | 251,400 | — | — |
| 2006-05-02 | $28.85 | $50.54 | 260,400 | — | — |
| 2006-05-01 | $27.65 | $48.43 | 272,500 | — | — |
| 2006-04-28 | $29.01 | $50.82 | 186,200 | — | — |
| 2006-04-27 | $28.79 | $50.43 | 193,500 | — | — |
| 2006-04-26 | $29.18 | $51.12 | 141,900 | — | — |
| 2006-04-25 | $28.50 | $49.92 | 181,900 | — | — |
| 2006-04-24 | $28.30 | $49.57 | 202,300 | — | — |
| 2006-04-21 | $28.81 | $50.47 | 139,600 | — | — |
| 2006-04-20 | $29.03 | $50.85 | 133,200 | — | — |
| 2006-04-19 | $29.56 | $51.78 | 152,600 | — | — |
| 2006-04-18 | $28.89 | $50.61 | 196,500 | — | — |
| 2006-04-17 | $27.92 | $48.91 | 196,800 | — | — |
| 2006-04-13 | $27.85 | $48.79 | 126,300 | — | — |
| 2006-04-12 | $28.02 | $49.08 | 143,700 | — | — |
| 2006-04-11 | $27.73 | $48.58 | 176,100 | — | — |
| 2006-04-10 | $28.47 | $49.87 | 124,300 | — | — |
| 2006-04-07 | $28.57 | $50.05 | 152,200 | — | — |
| 2006-04-06 | $29.44 | $51.57 | 99,800 | — | — |
| 2006-04-05 | $29.45 | $51.59 | 170,300 | — | — |
| 2006-04-04 | $29.56 | $51.78 | 184,300 | — | — |
| 2006-04-03 | $29.08 | $50.94 | 127,900 | — | — |
| 2006-03-31 | $29.50 | $51.68 | 123,400 | — | — |
| 2006-03-30 | $29.26 | $51.26 | 119,100 | — | — |
| 2006-03-29 | $29.71 | $52.04 | 132,400 | — | — |
| 2006-03-28 | $29.00 | $50.80 | 215,600 | — | — |
| 2006-03-27 | $29.70 | $52.03 | 107,200 | — | — |
| 2006-03-24 | $29.24 | $51.22 | 70,300 | — | — |
| 2006-03-23 | $29.02 | $50.83 | 115,600 | — | — |
| 2006-03-22 | $29.25 | $51.24 | 140,700 | — | — |
| 2006-03-21 | $28.29 | $49.56 | 134,000 | — | — |
| 2006-03-20 | $28.75 | $50.36 | 144,200 | — | — |
| 2006-03-17 | $29.03 | $50.85 | 426,400 | — | — |
| 2006-03-16 | $28.79 | $50.43 | 132,500 | — | — |
| 2006-03-15 | $28.87 | $50.57 | 181,800 | — | — |
| 2006-03-14 | $28.31 | $49.59 | 131,400 | — | — |
| 2006-03-13 | $27.59 | $48.33 | 166,500 | — | — |
| 2006-03-10 | $27.88 | $48.84 | 186,700 | — | — |
| 2006-03-09 | $27.69 | $48.51 | 132,900 | — | — |
| 2006-03-08 | $27.85 | $48.79 | 154,800 | — | — |
| 2006-03-07 | $27.88 | $48.84 | 170,600 | — | — |
| 2006-03-06 | $27.47 | $48.12 | 161,800 | — | — |
| 2006-03-03 | $27.81 | $48.72 | 111,300 | — | — |
| 2006-03-02 | $28.02 | $49.08 | 131,400 | — | — |
| 2006-03-01 | $28.72 | $50.31 | 159,500 | — | — |
| 2006-02-28 | $28.05 | $49.14 | 330,100 | — | — |
| 2006-02-27 | $28.48 | $49.89 | 154,200 | — | — |
| 2006-02-24 | $28.53 | $49.98 | 95,100 | — | — |
| 2006-02-23 | $28.33 | $49.63 | 173,900 | — | — |
| 2006-02-22 | $28.60 | $50.10 | 170,700 | — | — |
| 2006-02-21 | $28.33 | $49.63 | 173,100 | — | — |
| 2006-02-17 | $28.59 | $50.08 | 197,200 | — | — |
| 2006-02-16 | $28.00 | $49.05 | 305,000 | — | — |
| 2006-02-15 | $27.51 | $48.19 | 132,800 | — | — |
| 2006-02-14 | $27.05 | $47.38 | 181,300 | — | — |
| 2006-02-13 | $26.78 | $46.60 | 259,200 | — | — |
| 2006-02-10 | $26.35 | $45.86 | 173,500 | — | — |
| 2006-02-09 | $26.60 | $46.29 | 199,400 | — | — |
| 2006-02-08 | $26.82 | $46.67 | 182,000 | — | — |
| 2006-02-07 | $26.80 | $46.64 | 200,000 | — | — |
| 2006-02-06 | $26.70 | $46.47 | 221,600 | — | — |
| 2006-02-03 | $26.75 | $46.55 | 233,500 | — | — |
| 2006-02-02 | $27.14 | $47.23 | 292,500 | — | — |
| 2006-02-01 | $27.10 | $47.16 | 268,400 | — | — |
| 2006-01-31 | $27.10 | $47.16 | 209,300 | — | — |
| 2006-01-30 | $27.35 | $47.60 | 222,100 | — | — |
| 2006-01-27 | $27.75 | $48.29 | 643,900 | — | — |
| 2006-01-26 | $26.79 | $46.62 | 343,700 | — | — |
| 2006-01-25 | $26.13 | $45.47 | 301,800 | — | — |
| 2006-01-24 | $26.50 | $46.12 | 433,300 | — | — |
| 2006-01-23 | $25.90 | $45.07 | 1,027,400 | — | — |
| 2006-01-20 | $25.95 | $45.16 | 1,036,400 | — | — |
| 2006-01-19 | $28.20 | $49.08 | 1,026,100 | — | — |
| 2006-01-18 | $32.91 | $57.27 | 132,700 | — | — |
| 2006-01-17 | $32.61 | $56.75 | 115,700 | — | — |
| 2006-01-13 | $33.10 | $57.60 | 128,700 | — | — |
| 2006-01-12 | $32.90 | $57.25 | 186,700 | — | — |
| 2006-01-11 | $33.50 | $58.30 | 192,700 | — | — |
| 2006-01-10 | $33.96 | $59.10 | 165,800 | — | — |
| 2006-01-09 | $33.87 | $58.94 | 228,600 | — | — |
| 2006-01-06 | $33.65 | $58.56 | 177,700 | — | — |
| 2006-01-05 | $33.01 | $57.45 | 285,300 | — | — |
| 2006-01-04 | $33.04 | $57.50 | 241,200 | — | — |
| 2006-01-03 | $33.11 | $57.62 | 505,200 | — | — |