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 | $33.77 | $48.71 | 172,000 | — | — |
| 2006-12-28 | $33.75 | $48.68 | 198,200 | — | — |
| 2006-12-27 | $34.00 | $49.04 | 220,400 | — | — |
| 2006-12-26 | $33.59 | $48.45 | 173,100 | — | — |
| 2006-12-22 | $33.58 | $48.43 | 186,300 | — | — |
| 2006-12-21 | $34.30 | $49.47 | 185,600 | — | — |
| 2006-12-20 | $35.46 | $51.15 | 102,200 | — | — |
| 2006-12-19 | $35.45 | $51.13 | 193,400 | — | — |
| 2006-12-18 | $35.06 | $50.57 | 175,300 | — | — |
| 2006-12-15 | $36.20 | $52.21 | 216,200 | — | — |
| 2006-12-14 | $35.90 | $51.78 | 218,800 | — | — |
| 2006-12-13 | $35.25 | $50.84 | 316,900 | — | — |
| 2006-12-12 | $34.65 | $49.98 | 250,900 | — | — |
| 2006-12-11 | $35.80 | $51.64 | 423,400 | — | — |
| 2006-12-08 | $35.65 | $51.42 | 173,400 | — | — |
| 2006-12-07 | $35.85 | $51.71 | 118,200 | — | — |
| 2006-12-06 | $35.75 | $51.56 | 134,500 | — | — |
| 2006-12-05 | $35.73 | $51.54 | 189,200 | — | — |
| 2006-12-04 | $35.87 | $51.74 | 257,600 | — | — |
| 2006-12-01 | $34.83 | $50.24 | 339,500 | — | — |
| 2006-11-30 | $35.42 | $51.09 | 426,000 | — | — |
| 2006-11-29 | $35.14 | $50.68 | 259,800 | — | — |
| 2006-11-28 | $34.50 | $49.76 | 410,800 | — | — |
| 2006-11-27 | $34.57 | $49.86 | 606,400 | — | — |
| 2006-11-24 | $36.11 | $52.08 | 85,600 | — | — |
| 2006-11-22 | $36.16 | $52.16 | 168,500 | — | — |
| 2006-11-21 | $36.36 | $52.44 | 242,500 | — | — |
| 2006-11-20 | $34.46 | $49.70 | 352,100 | — | — |
| 2006-11-17 | $34.69 | $50.04 | 295,400 | — | — |
| 2006-11-16 | $35.73 | $51.54 | 358,300 | — | — |
| 2006-11-15 | $36.05 | $52.00 | 332,600 | — | — |
| 2006-11-14 | $35.59 | $51.33 | 275,700 | — | — |
| 2006-11-13 | $35.48 | $51.17 | 205,000 | — | — |
| 2006-11-10 | $34.87 | $50.29 | 292,900 | — | — |
| 2006-11-09 | $35.18 | $50.74 | 271,800 | — | — |
| 2006-11-08 | $35.02 | $50.51 | 281,800 | — | — |
| 2006-11-07 | $34.60 | $49.91 | 401,000 | — | — |
| 2006-11-06 | $34.92 | $50.37 | 368,200 | — | — |
| 2006-11-03 | $33.11 | $47.76 | 296,700 | — | — |
| 2006-11-02 | $33.43 | $48.22 | 420,500 | — | — |
| 2006-11-01 | $33.59 | $48.45 | 385,000 | — | — |
| 2006-10-31 | $33.66 | $48.55 | 390,400 | — | — |
| 2006-10-30 | $33.95 | $48.97 | 423,400 | — | — |
| 2006-10-27 | $33.08 | $47.71 | 316,300 | — | — |
| 2006-10-26 | $33.22 | $47.91 | 849,200 | — | — |
| 2006-10-25 | $31.70 | $45.72 | 357,200 | — | — |
| 2006-10-24 | $30.82 | $44.45 | 293,200 | — | — |
| 2006-10-23 | $30.10 | $43.41 | 311,300 | — | — |
| 2006-10-20 | $29.63 | $42.74 | 322,900 | — | — |
| 2006-10-19 | $30.31 | $43.72 | 261,400 | — | — |
| 2006-10-18 | $29.83 | $43.03 | 272,800 | — | — |
| 2006-10-17 | $29.99 | $43.26 | 291,500 | — | — |
| 2006-10-16 | $30.10 | $43.41 | 360,900 | — | — |
| 2006-10-13 | $29.93 | $43.17 | 471,500 | — | — |
| 2006-10-12 | $28.95 | $41.76 | 321,900 | — | — |
| 2006-10-11 | $28.29 | $40.80 | 451,200 | — | — |
| 2006-10-10 | $28.37 | $40.92 | 611,100 | — | — |
| 2006-10-09 | $26.77 | $38.61 | 1,247,200 | — | — |
| 2006-10-06 | $24.02 | $34.65 | 135,800 | — | — |
| 2006-10-05 | $24.45 | $35.27 | 290,600 | — | — |
| 2006-10-04 | $23.85 | $34.40 | 400,300 | — | — |
| 2006-10-03 | $23.40 | $33.75 | 521,200 | — | — |
| 2006-10-02 | $24.90 | $35.91 | 332,800 | — | — |
| 2006-09-29 | $24.87 | $35.87 | 363,800 | — | — |
| 2006-09-28 | $24.98 | $36.03 | 359,500 | — | — |
| 2006-09-27 | $25.97 | $37.46 | 251,900 | — | — |
| 2006-09-26 | $25.92 | $37.39 | 237,700 | — | — |
| 2006-09-25 | $24.91 | $35.93 | 439,400 | — | — |
| 2006-09-22 | $25.52 | $36.81 | 305,100 | — | — |
| 2006-09-21 | $25.55 | $36.85 | 798,400 | — | — |
| 2006-09-20 | $25.50 | $36.78 | 352,200 | — | — |
| 2006-09-19 | $26.44 | $38.14 | 516,900 | — | — |
| 2006-09-18 | $26.88 | $38.77 | 418,600 | — | — |
| 2006-09-15 | $27.03 | $38.99 | 263,600 | — | — |
| 2006-09-14 | $26.60 | $38.37 | 240,500 | — | — |
| 2006-09-13 | $27.15 | $39.16 | 249,700 | — | — |
| 2006-09-12 | $26.56 | $38.31 | 343,700 | — | — |
| 2006-09-11 | $26.18 | $37.76 | 309,900 | — | — |
| 2006-09-08 | $26.24 | $37.85 | 368,100 | — | — |
| 2006-09-07 | $26.65 | $38.44 | 325,300 | — | — |
| 2006-09-06 | $27.53 | $39.71 | 335,700 | — | — |
| 2006-09-05 | $28.53 | $41.15 | 669,900 | — | — |
| 2006-09-01 | $27.53 | $39.71 | 387,000 | — | — |
| 2006-08-31 | $26.72 | $38.54 | 272,100 | — | — |
| 2006-08-30 | $26.16 | $37.73 | 133,400 | — | — |
| 2006-08-29 | $26.02 | $37.53 | 237,600 | — | — |
| 2006-08-28 | $25.50 | $36.78 | 243,700 | — | — |
| 2006-08-25 | $25.00 | $36.06 | 228,100 | — | — |
| 2006-08-24 | $25.29 | $36.48 | 247,700 | — | — |
| 2006-08-23 | $25.45 | $36.71 | 231,900 | — | — |
| 2006-08-22 | $26.43 | $38.12 | 329,000 | — | — |
| 2006-08-21 | $26.04 | $37.56 | 509,900 | — | — |
| 2006-08-18 | $26.36 | $38.02 | 552,400 | — | — |
| 2006-08-17 | $25.57 | $36.88 | 560,700 | — | — |
| 2006-08-16 | $25.00 | $36.06 | 491,100 | — | — |
| 2006-08-15 | $23.56 | $33.98 | 276,600 | — | — |
| 2006-08-14 | $23.03 | $33.22 | 413,900 | — | — |
| 2006-08-11 | $23.22 | $33.49 | 682,000 | — | — |
| 2006-08-10 | $24.82 | $35.80 | 843,100 | — | — |
| 2006-08-09 | $22.08 | $31.85 | 284,700 | — | — |
| 2006-08-08 | $22.92 | $33.06 | 334,600 | — | — |
| 2006-08-07 | $22.77 | $32.84 | 276,300 | — | — |
| 2006-08-04 | $22.70 | $32.74 | 283,400 | — | — |
| 2006-08-03 | $22.95 | $33.10 | 201,900 | — | — |
| 2006-08-02 | $22.99 | $33.16 | 254,600 | — | — |
| 2006-08-01 | $22.57 | $32.55 | 241,700 | — | — |
| 2006-07-31 | $23.07 | $33.28 | 291,100 | — | — |
| 2006-07-28 | $22.70 | $32.74 | 435,500 | — | — |
| 2006-07-27 | $21.93 | $31.63 | 455,700 | — | — |
| 2006-07-26 | $23.39 | $33.74 | 290,700 | — | — |
| 2006-07-25 | $23.92 | $34.50 | 249,800 | — | — |
| 2006-07-24 | $23.40 | $33.75 | 297,300 | — | — |
| 2006-07-21 | $22.23 | $32.06 | 389,900 | — | — |
| 2006-07-20 | $23.52 | $33.92 | 762,900 | — | — |
| 2006-07-19 | $23.00 | $33.17 | 369,700 | — | — |
| 2006-07-18 | $22.22 | $32.05 | 387,500 | — | — |
| 2006-07-17 | $21.70 | $31.30 | 277,500 | — | — |
| 2006-07-14 | $22.64 | $32.65 | 445,000 | — | — |
| 2006-07-13 | $22.27 | $32.12 | 475,800 | — | — |
| 2006-07-12 | $23.76 | $34.27 | 505,500 | — | — |
| 2006-07-11 | $23.75 | $34.26 | 1,083,400 | — | — |
| 2006-07-10 | $20.38 | $29.40 | 122,600 | — | — |
| 2006-07-07 | $20.45 | $29.50 | 199,300 | — | — |
| 2006-07-06 | $21.24 | $30.64 | 175,100 | — | — |
| 2006-07-05 | $21.19 | $30.56 | 262,500 | — | — |
| 2006-07-03 | $21.05 | $30.36 | 105,900 | — | — |
| 2006-06-30 | $20.85 | $30.07 | 1,042,200 | — | — |
| 2006-06-29 | $20.09 | $28.98 | 182,200 | — | — |
| 2006-06-28 | $19.02 | $27.43 | 97,300 | — | — |
| 2006-06-27 | $18.95 | $27.33 | 155,300 | — | — |
| 2006-06-26 | $19.88 | $28.67 | 134,000 | — | — |
| 2006-06-23 | $19.32 | $27.87 | 292,100 | — | — |
| 2006-06-22 | $19.43 | $28.02 | 371,700 | — | — |
| 2006-06-21 | $18.80 | $27.12 | 150,200 | — | — |
| 2006-06-20 | $18.28 | $26.37 | 132,500 | — | — |
| 2006-06-19 | $18.28 | $26.37 | 175,200 | — | — |
| 2006-06-16 | $19.16 | $27.64 | 418,800 | — | — |
| 2006-06-15 | $19.45 | $28.05 | 227,800 | — | — |
| 2006-06-14 | $18.26 | $26.34 | 230,900 | — | — |
| 2006-06-13 | $18.01 | $25.98 | 371,400 | — | — |
| 2006-06-12 | $18.13 | $26.15 | 472,200 | — | — |
| 2006-06-09 | $19.31 | $27.85 | 222,900 | — | — |
| 2006-06-08 | $19.81 | $28.57 | 323,700 | — | — |
| 2006-06-07 | $19.77 | $28.52 | 203,300 | — | — |
| 2006-06-06 | $20.13 | $29.03 | 223,200 | — | — |
| 2006-06-05 | $20.17 | $29.09 | 326,600 | — | — |
| 2006-06-02 | $21.37 | $30.82 | 148,400 | — | — |
| 2006-06-01 | $21.46 | $30.95 | 346,000 | — | — |
| 2006-05-31 | $20.67 | $29.81 | 190,000 | — | — |
| 2006-05-30 | $20.36 | $29.37 | 244,000 | — | — |
| 2006-05-26 | $21.10 | $30.43 | 281,300 | — | — |
| 2006-05-25 | $21.30 | $30.72 | 517,600 | — | — |
| 2006-05-24 | $19.73 | $28.46 | 407,900 | — | — |
| 2006-05-23 | $19.59 | $28.26 | 316,600 | — | — |
| 2006-05-22 | $19.93 | $28.75 | 489,000 | — | — |
| 2006-05-19 | $20.18 | $29.11 | 386,000 | — | — |
| 2006-05-18 | $20.27 | $29.24 | 328,500 | — | — |
| 2006-05-17 | $20.53 | $29.61 | 359,900 | — | — |
| 2006-05-16 | $21.63 | $31.20 | 273,700 | — | — |
| 2006-05-15 | $21.99 | $31.72 | 558,400 | — | — |
| 2006-05-12 | $21.97 | $31.69 | 323,100 | — | — |
| 2006-05-11 | $22.91 | $33.04 | 239,300 | — | — |
| 2006-05-10 | $24.15 | $34.83 | 251,100 | — | — |
| 2006-05-09 | $24.65 | $35.55 | 205,400 | — | — |
| 2006-05-08 | $24.96 | $36.00 | 367,000 | — | — |
| 2006-05-05 | $24.29 | $35.03 | 162,300 | — | — |
| 2006-05-04 | $24.44 | $35.25 | 341,800 | — | — |
| 2006-05-03 | $23.63 | $34.08 | 334,500 | — | — |
| 2006-05-02 | $24.42 | $35.22 | 236,200 | — | — |
| 2006-05-01 | $24.18 | $34.88 | 290,200 | — | — |
| 2006-04-28 | $23.31 | $33.62 | 232,100 | — | — |
| 2006-04-27 | $23.69 | $34.17 | 370,600 | — | — |
| 2006-04-26 | $23.72 | $34.21 | 367,200 | — | — |
| 2006-04-25 | $24.81 | $35.78 | 310,000 | — | — |
| 2006-04-24 | $24.62 | $35.51 | 273,500 | — | — |
| 2006-04-21 | $24.35 | $35.12 | 285,600 | — | — |
| 2006-04-20 | $24.10 | $34.76 | 217,100 | — | — |
| 2006-04-19 | $24.32 | $35.08 | 457,100 | — | — |
| 2006-04-18 | $24.69 | $35.61 | 712,800 | — | — |
| 2006-04-17 | $23.51 | $33.91 | 541,800 | — | — |
| 2006-04-13 | $24.28 | $35.02 | 288,900 | — | — |
| 2006-04-12 | $24.54 | $35.40 | 330,100 | — | — |
| 2006-04-11 | $24.27 | $35.01 | 637,700 | — | — |
| 2006-04-10 | $25.82 | $37.24 | 877,100 | — | — |
| 2006-04-07 | $26.37 | $38.03 | 1,401,600 | — | — |
| 2006-04-06 | $25.90 | $37.36 | 2,894,200 | — | — |
| 2006-04-05 | $23.00 | $33.17 | 158,000 | — | — |
| 2006-04-04 | $22.99 | $33.16 | 538,400 | — | — |
| 2006-04-03 | $21.87 | $31.54 | 672,900 | — | — |
| 2006-03-31 | $19.75 | $28.49 | 166,300 | — | — |
| 2006-03-30 | $19.82 | $28.59 | 79,500 | — | — |
| 2006-03-29 | $19.58 | $28.24 | 122,800 | — | — |
| 2006-03-28 | $19.10 | $27.55 | 134,200 | — | — |
| 2006-03-27 | $19.14 | $27.61 | 191,400 | — | — |
| 2006-03-24 | $18.52 | $26.71 | 114,900 | — | — |
| 2006-03-23 | $17.77 | $25.63 | 94,900 | — | — |
| 2006-03-22 | $17.64 | $25.44 | 71,300 | — | — |
| 2006-03-21 | $17.54 | $25.30 | 164,100 | — | — |
| 2006-03-20 | $17.55 | $25.31 | 75,500 | — | — |
| 2006-03-17 | $17.34 | $25.01 | 231,000 | — | — |
| 2006-03-16 | $17.30 | $24.95 | 95,000 | — | — |
| 2006-03-15 | $17.09 | $24.65 | 58,400 | — | — |
| 2006-03-14 | $17.20 | $24.81 | 94,300 | — | — |
| 2006-03-13 | $16.97 | $24.48 | 60,500 | — | — |
| 2006-03-10 | $17.30 | $24.95 | 140,000 | — | — |
| 2006-03-09 | $16.57 | $23.90 | 244,100 | — | — |
| 2006-03-08 | $17.45 | $25.17 | 162,100 | — | — |
| 2006-03-07 | $17.27 | $24.91 | 144,900 | — | — |
| 2006-03-06 | $17.39 | $25.08 | 101,200 | — | — |
| 2006-03-03 | $17.51 | $25.26 | 70,500 | — | — |
| 2006-03-02 | $18.10 | $26.11 | 72,100 | — | — |
| 2006-03-01 | $18.02 | $25.99 | 63,800 | — | — |
| 2006-02-28 | $17.41 | $25.11 | 128,600 | — | — |
| 2006-02-27 | $17.57 | $25.34 | 94,300 | — | — |
| 2006-02-24 | $17.80 | $25.67 | 52,600 | — | — |
| 2006-02-23 | $17.48 | $25.21 | 48,600 | — | — |
| 2006-02-22 | $17.63 | $25.43 | 88,000 | — | — |
| 2006-02-21 | $17.79 | $25.66 | 89,400 | — | — |
| 2006-02-17 | $18.06 | $26.05 | 87,800 | — | — |
| 2006-02-16 | $17.95 | $25.89 | 74,000 | — | — |
| 2006-02-15 | $18.07 | $26.06 | 132,700 | — | — |
| 2006-02-14 | $17.72 | $25.56 | 203,000 | — | — |
| 2006-02-13 | $17.30 | $24.95 | 279,500 | — | — |
| 2006-02-10 | $17.88 | $25.79 | 127,000 | — | — |
| 2006-02-09 | $18.48 | $26.65 | 168,300 | — | — |
| 2006-02-08 | $19.32 | $27.87 | 129,200 | — | — |
| 2006-02-07 | $18.66 | $26.91 | 164,400 | — | — |
| 2006-02-06 | $19.80 | $28.56 | 68,500 | — | — |
| 2006-02-03 | $19.67 | $28.37 | 110,400 | — | — |
| 2006-02-02 | $19.53 | $28.17 | 141,600 | — | — |
| 2006-02-01 | $21.09 | $30.42 | 141,300 | — | — |
| 2006-01-31 | $21.53 | $31.05 | 154,900 | — | — |
| 2006-01-30 | $20.60 | $29.71 | 71,100 | — | — |
| 2006-01-27 | $20.77 | $29.96 | 76,800 | — | — |
| 2006-01-26 | $20.69 | $29.84 | 128,500 | — | — |
| 2006-01-25 | $20.19 | $29.12 | 111,200 | — | — |
| 2006-01-24 | $19.31 | $27.85 | 110,800 | — | — |
| 2006-01-23 | $19.00 | $27.40 | 137,800 | — | — |
| 2006-01-20 | $19.56 | $28.21 | 167,100 | — | — |
| 2006-01-19 | $20.45 | $29.50 | 185,000 | — | — |
| 2006-01-18 | $18.95 | $27.33 | 161,400 | — | — |
| 2006-01-17 | $17.96 | $25.90 | 197,800 | — | — |
| 2006-01-13 | $17.63 | $25.43 | 99,100 | — | — |
| 2006-01-12 | $17.21 | $24.82 | 84,600 | — | — |
| 2006-01-11 | $17.23 | $24.85 | 88,600 | — | — |
| 2006-01-10 | $16.96 | $24.46 | 116,100 | — | — |
| 2006-01-09 | $16.49 | $23.78 | 73,600 | — | — |
| 2006-01-06 | $16.44 | $23.71 | 73,200 | — | — |
| 2006-01-05 | $16.15 | $23.29 | 74,400 | — | — |
| 2006-01-04 | $16.34 | $23.57 | 155,800 | — | — |
| 2006-01-03 | $16.10 | $23.22 | 114,600 | — | — |