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 | $28.95 | $48.22 | 815,700 | — | — |
| 2006-12-28 | $29.00 | $48.30 | 647,500 | — | — |
| 2006-12-27 | $29.08 | $48.43 | 559,600 | — | — |
| 2006-12-26 | $28.79 | $47.95 | 856,800 | — | — |
| 2006-12-22 | $28.68 | $47.77 | 774,200 | — | — |
| 2006-12-21 | $29.03 | $48.35 | 802,600 | — | — |
| 2006-12-20 | $28.95 | $48.22 | 892,500 | — | — |
| 2006-12-19 | $28.91 | $48.15 | 1,016,900 | — | — |
| 2006-12-18 | $29.13 | $48.52 | 925,600 | — | — |
| 2006-12-15 | $29.36 | $48.90 | 1,528,100 | — | — |
| 2006-12-14 | $29.11 | $48.48 | 923,100 | — | — |
| 2006-12-13 | $28.97 | $48.25 | 652,900 | — | — |
| 2006-12-12 | $29.01 | $48.32 | 962,200 | — | — |
| 2006-12-11 | $28.75 | $47.89 | 1,058,100 | — | — |
| 2006-12-08 | $28.92 | $48.17 | 1,359,800 | — | — |
| 2006-12-07 | $28.99 | $48.28 | 1,477,600 | — | — |
| 2006-12-06 | $29.03 | $48.35 | 1,010,000 | — | — |
| 2006-12-05 | $29.30 | $48.80 | 864,200 | — | — |
| 2006-12-04 | $29.16 | $48.57 | 1,139,500 | — | — |
| 2006-12-01 | $28.82 | $48.00 | 1,684,700 | — | — |
| 2006-11-30 | $28.49 | $47.45 | 1,656,100 | — | — |
| 2006-11-29 | $28.26 | $47.07 | 1,338,000 | — | — |
| 2006-11-28 | $28.54 | $47.54 | 1,738,100 | — | — |
| 2006-11-27 | $28.65 | $47.37 | 2,233,800 | — | — |
| 2006-11-24 | $28.66 | $47.39 | 203,300 | — | — |
| 2006-11-22 | $28.82 | $47.65 | 1,743,900 | — | — |
| 2006-11-21 | $28.70 | $47.45 | 2,028,500 | — | — |
| 2006-11-20 | $29.07 | $48.06 | 997,600 | — | — |
| 2006-11-17 | $29.15 | $48.20 | 1,559,400 | — | — |
| 2006-11-16 | $29.21 | $48.29 | 1,458,600 | — | — |
| 2006-11-15 | $29.02 | $47.98 | 1,714,600 | — | — |
| 2006-11-14 | $28.96 | $47.88 | 818,000 | — | — |
| 2006-11-13 | $28.82 | $47.65 | 855,500 | — | — |
| 2006-11-10 | $28.89 | $47.77 | 818,700 | — | — |
| 2006-11-09 | $28.83 | $47.67 | 933,300 | — | — |
| 2006-11-08 | $28.75 | $47.53 | 1,839,700 | — | — |
| 2006-11-07 | $29.05 | $48.03 | 1,823,200 | — | — |
| 2006-11-06 | $28.87 | $47.73 | 1,796,500 | — | — |
| 2006-11-03 | $28.55 | $47.20 | 1,212,500 | — | — |
| 2006-11-02 | $28.62 | $47.32 | 1,643,500 | — | — |
| 2006-11-01 | $28.81 | $47.63 | 1,286,500 | — | — |
| 2006-10-31 | $28.78 | $47.58 | 1,124,200 | — | — |
| 2006-10-30 | $28.89 | $47.77 | 1,336,500 | — | — |
| 2006-10-27 | $28.37 | $46.91 | 1,525,400 | — | — |
| 2006-10-26 | $28.70 | $47.45 | 4,236,100 | — | — |
| 2006-10-25 | $29.83 | $49.32 | 1,717,400 | — | — |
| 2006-10-24 | $29.69 | $49.09 | 1,241,800 | — | — |
| 2006-10-23 | $29.47 | $48.72 | 1,038,200 | — | — |
| 2006-10-20 | $28.92 | $47.82 | 1,201,900 | — | — |
| 2006-10-19 | $29.15 | $48.20 | 1,237,100 | — | — |
| 2006-10-18 | $29.37 | $48.56 | 1,131,900 | — | — |
| 2006-10-17 | $29.12 | $48.15 | 866,900 | — | — |
| 2006-10-16 | $29.35 | $48.53 | 960,800 | — | — |
| 2006-10-13 | $28.89 | $47.77 | 950,800 | — | — |
| 2006-10-12 | $29.39 | $48.59 | 999,300 | — | — |
| 2006-10-11 | $29.23 | $48.33 | 1,186,800 | — | — |
| 2006-10-10 | $29.38 | $48.58 | 657,000 | — | — |
| 2006-10-09 | $29.26 | $48.38 | 737,100 | — | — |
| 2006-10-06 | $29.11 | $48.13 | 918,300 | — | — |
| 2006-10-05 | $29.35 | $48.53 | 757,600 | — | — |
| 2006-10-04 | $29.13 | $48.16 | 1,664,500 | — | — |
| 2006-10-03 | $28.95 | $47.86 | 1,208,100 | — | — |
| 2006-10-02 | $28.56 | $47.22 | 1,860,400 | — | — |
| 2006-09-29 | $28.32 | $46.82 | 975,300 | — | — |
| 2006-09-28 | $28.50 | $47.12 | 1,463,100 | — | — |
| 2006-09-27 | $28.76 | $47.55 | 1,250,200 | — | — |
| 2006-09-26 | $29.05 | $48.03 | 1,245,200 | — | — |
| 2006-09-25 | $29.00 | $47.95 | 1,064,300 | — | — |
| 2006-09-22 | $28.60 | $47.29 | 920,500 | — | — |
| 2006-09-21 | $28.68 | $47.42 | 1,332,000 | — | — |
| 2006-09-20 | $28.27 | $46.74 | 1,007,700 | — | — |
| 2006-09-19 | $28.33 | $46.84 | 982,600 | — | — |
| 2006-09-18 | $28.65 | $47.37 | 1,964,300 | — | — |
| 2006-09-15 | $29.01 | $47.96 | 2,393,000 | — | — |
| 2006-09-14 | $28.47 | $47.07 | 1,313,400 | — | — |
| 2006-09-13 | $28.50 | $47.12 | 1,733,000 | — | — |
| 2006-09-12 | $28.10 | $46.46 | 2,321,800 | — | — |
| 2006-09-11 | $28.64 | $47.35 | 5,276,300 | — | — |
| 2006-09-08 | $27.00 | $44.64 | 1,442,300 | — | — |
| 2006-09-07 | $26.91 | $44.49 | 625,600 | — | — |
| 2006-09-06 | $26.95 | $44.56 | 1,053,100 | — | — |
| 2006-09-05 | $27.32 | $45.17 | 771,500 | — | — |
| 2006-09-01 | $27.38 | $45.27 | 1,033,200 | — | — |
| 2006-08-31 | $26.99 | $44.62 | 1,291,700 | — | — |
| 2006-08-30 | $26.63 | $44.03 | 413,600 | — | — |
| 2006-08-29 | $26.70 | $44.14 | 1,293,000 | — | — |
| 2006-08-28 | $26.71 | $43.81 | 1,075,300 | — | — |
| 2006-08-25 | $26.65 | $43.72 | 758,700 | — | — |
| 2006-08-24 | $26.80 | $43.96 | 1,449,700 | — | — |
| 2006-08-23 | $26.63 | $43.68 | 1,448,100 | — | — |
| 2006-08-22 | $26.83 | $44.01 | 728,800 | — | — |
| 2006-08-21 | $26.66 | $43.73 | 402,100 | — | — |
| 2006-08-18 | $26.70 | $43.80 | 413,700 | — | — |
| 2006-08-17 | $26.77 | $43.91 | 983,700 | — | — |
| 2006-08-16 | $26.84 | $44.03 | 729,100 | — | — |
| 2006-08-15 | $26.48 | $43.44 | 459,600 | — | — |
| 2006-08-14 | $26.26 | $43.08 | 453,100 | — | — |
| 2006-08-11 | $26.19 | $42.96 | 583,800 | — | — |
| 2006-08-10 | $26.20 | $42.98 | 861,000 | — | — |
| 2006-08-09 | $26.42 | $43.34 | 1,089,700 | — | — |
| 2006-08-08 | $26.53 | $43.52 | 1,044,900 | — | — |
| 2006-08-07 | $26.79 | $43.95 | 953,100 | — | — |
| 2006-08-04 | $26.65 | $43.72 | 1,253,300 | — | — |
| 2006-08-03 | $26.63 | $43.68 | 1,283,400 | — | — |
| 2006-08-02 | $26.22 | $43.01 | 1,275,100 | — | — |
| 2006-08-01 | $26.05 | $42.73 | 1,222,800 | — | — |
| 2006-07-31 | $26.36 | $43.24 | 1,275,700 | — | — |
| 2006-07-28 | $26.50 | $43.47 | 2,079,300 | — | — |
| 2006-07-27 | $26.51 | $43.49 | 6,219,500 | — | — |
| 2006-07-26 | $25.06 | $41.11 | 2,375,100 | — | — |
| 2006-07-25 | $25.42 | $41.70 | 1,437,100 | — | — |
| 2006-07-24 | $25.31 | $41.52 | 2,329,000 | — | — |
| 2006-07-21 | $24.55 | $40.27 | 1,761,600 | — | — |
| 2006-07-20 | $24.48 | $40.16 | 938,800 | — | — |
| 2006-07-19 | $24.69 | $40.50 | 1,918,100 | — | — |
| 2006-07-18 | $24.30 | $39.86 | 909,200 | — | — |
| 2006-07-17 | $24.47 | $40.14 | 1,256,500 | — | — |
| 2006-07-14 | $24.36 | $39.96 | 1,144,600 | — | — |
| 2006-07-13 | $24.65 | $40.44 | 1,916,700 | — | — |
| 2006-07-12 | $25.49 | $41.81 | 868,800 | — | — |
| 2006-07-11 | $25.47 | $41.78 | 1,012,800 | — | — |
| 2006-07-10 | $25.51 | $41.85 | 697,400 | — | — |
| 2006-07-07 | $25.46 | $41.76 | 883,500 | — | — |
| 2006-07-06 | $25.88 | $42.45 | 1,442,300 | — | — |
| 2006-07-05 | $25.88 | $42.45 | 1,722,900 | — | — |
| 2006-07-03 | $26.36 | $43.24 | 1,186,200 | — | — |
| 2006-06-30 | $25.83 | $42.37 | 1,847,500 | — | — |
| 2006-06-29 | $25.80 | $42.32 | 1,188,100 | — | — |
| 2006-06-28 | $25.47 | $41.78 | 990,300 | — | — |
| 2006-06-27 | $25.71 | $42.17 | 1,029,300 | — | — |
| 2006-06-26 | $26.07 | $42.76 | 1,039,200 | — | — |
| 2006-06-23 | $26.14 | $42.88 | 989,300 | — | — |
| 2006-06-22 | $26.19 | $42.96 | 1,515,900 | — | — |
| 2006-06-21 | $26.05 | $42.73 | 1,159,400 | — | — |
| 2006-06-20 | $25.78 | $42.29 | 1,566,900 | — | — |
| 2006-06-19 | $25.79 | $42.31 | 2,050,500 | — | — |
| 2006-06-16 | $25.71 | $42.17 | 1,634,200 | — | — |
| 2006-06-15 | $25.61 | $42.01 | 2,278,200 | — | — |
| 2006-06-14 | $24.97 | $40.96 | 1,916,400 | — | — |
| 2006-06-13 | $24.48 | $40.16 | 1,310,800 | — | — |
| 2006-06-12 | $24.80 | $40.68 | 1,329,400 | — | — |
| 2006-06-09 | $25.10 | $41.17 | 992,000 | — | — |
| 2006-06-08 | $25.07 | $41.12 | 1,901,600 | — | — |
| 2006-06-07 | $25.02 | $41.04 | 1,750,500 | — | — |
| 2006-06-06 | $25.31 | $41.52 | 1,836,600 | — | — |
| 2006-06-05 | $25.61 | $42.01 | 2,041,300 | — | — |
| 2006-06-02 | $26.25 | $43.06 | 1,653,000 | — | — |
| 2006-06-01 | $26.52 | $43.50 | 1,116,800 | — | — |
| 2006-05-31 | $26.46 | $43.40 | 1,564,700 | — | — |
| 2006-05-30 | $26.15 | $42.90 | 1,251,500 | — | — |
| 2006-05-26 | $26.29 | $43.13 | 1,120,400 | — | — |
| 2006-05-25 | $26.36 | $42.90 | 1,124,200 | — | — |
| 2006-05-24 | $26.03 | $42.36 | 2,080,700 | — | — |
| 2006-05-23 | $26.27 | $42.75 | 1,669,200 | — | — |
| 2006-05-22 | $26.34 | $42.86 | 1,069,100 | — | — |
| 2006-05-19 | $26.63 | $43.33 | 1,199,400 | — | — |
| 2006-05-18 | $26.30 | $42.80 | 907,600 | — | — |
| 2006-05-17 | $26.34 | $42.86 | 1,342,200 | — | — |
| 2006-05-16 | $27.05 | $44.02 | 918,000 | — | — |
| 2006-05-15 | $27.32 | $44.46 | 1,112,600 | — | — |
| 2006-05-12 | $27.22 | $44.30 | 958,700 | — | — |
| 2006-05-11 | $27.35 | $44.51 | 1,419,700 | — | — |
| 2006-05-10 | $27.80 | $45.24 | 997,400 | — | — |
| 2006-05-09 | $27.98 | $45.53 | 1,389,400 | — | — |
| 2006-05-08 | $28.32 | $46.09 | 1,426,700 | — | — |
| 2006-05-05 | $28.31 | $46.07 | 1,950,100 | — | — |
| 2006-05-04 | $27.75 | $45.16 | 949,100 | — | — |
| 2006-05-03 | $27.22 | $44.30 | 1,779,100 | — | — |
| 2006-05-02 | $27.34 | $44.49 | 1,697,000 | — | — |
| 2006-05-01 | $27.68 | $45.04 | 2,606,000 | — | — |
| 2006-04-28 | $27.42 | $44.62 | 2,661,900 | — | — |
| 2006-04-27 | $27.72 | $45.11 | 5,290,200 | — | — |
| 2006-04-26 | $25.61 | $41.68 | 1,588,600 | — | — |
| 2006-04-25 | $25.52 | $41.53 | 1,295,500 | — | — |
| 2006-04-24 | $25.50 | $41.50 | 1,119,300 | — | — |
| 2006-04-21 | $25.25 | $41.09 | 1,594,300 | — | — |
| 2006-04-20 | $25.43 | $41.38 | 2,527,000 | — | — |
| 2006-04-19 | $24.74 | $40.26 | 1,285,700 | — | — |
| 2006-04-18 | $24.68 | $40.16 | 1,129,700 | — | — |
| 2006-04-17 | $24.65 | $40.11 | 1,001,000 | — | — |
| 2006-04-13 | $24.89 | $40.50 | 1,342,800 | — | — |
| 2006-04-12 | $24.84 | $40.42 | 1,076,300 | — | — |
| 2006-04-11 | $24.78 | $40.32 | 1,136,400 | — | — |
| 2006-04-10 | $25.16 | $40.94 | 1,199,600 | — | — |
| 2006-04-07 | $25.08 | $40.81 | 1,466,400 | — | — |
| 2006-04-06 | $25.51 | $41.51 | 1,573,400 | — | — |
| 2006-04-05 | $25.50 | $41.50 | 1,005,900 | — | — |
| 2006-04-04 | $25.55 | $41.58 | 1,103,100 | — | — |
| 2006-04-03 | $25.51 | $41.51 | 2,767,500 | — | — |
| 2006-03-31 | $25.19 | $40.99 | 2,093,900 | — | — |
| 2006-03-30 | $25.58 | $41.63 | 1,303,100 | — | — |
| 2006-03-29 | $26.00 | $42.31 | 960,100 | — | — |
| 2006-03-28 | $25.93 | $42.20 | 1,869,300 | — | — |
| 2006-03-27 | $26.13 | $42.52 | 2,599,900 | — | — |
| 2006-03-24 | $25.44 | $41.40 | 806,600 | — | — |
| 2006-03-23 | $25.38 | $41.30 | 1,245,700 | — | — |
| 2006-03-22 | $25.52 | $41.53 | 1,376,300 | — | — |
| 2006-03-21 | $25.55 | $41.58 | 1,376,200 | — | — |
| 2006-03-20 | $25.59 | $41.64 | 1,114,000 | — | — |
| 2006-03-17 | $25.61 | $41.68 | 2,130,300 | — | — |
| 2006-03-16 | $25.48 | $41.46 | 2,414,800 | — | — |
| 2006-03-15 | $25.82 | $42.02 | 2,166,700 | — | — |
| 2006-03-14 | $25.70 | $41.82 | 1,781,500 | — | — |
| 2006-03-13 | $25.64 | $41.72 | 1,362,700 | — | — |
| 2006-03-10 | $25.45 | $41.41 | 1,440,700 | — | — |
| 2006-03-09 | $25.01 | $40.70 | 1,647,100 | — | — |
| 2006-03-08 | $24.75 | $40.28 | 825,400 | — | — |
| 2006-03-07 | $24.76 | $40.29 | 1,222,000 | — | — |
| 2006-03-06 | $24.97 | $40.63 | 1,168,900 | — | — |
| 2006-03-03 | $24.89 | $40.50 | 1,064,800 | — | — |
| 2006-03-02 | $24.97 | $40.63 | 1,174,300 | — | — |
| 2006-03-01 | $24.91 | $40.54 | 1,275,400 | — | — |
| 2006-02-28 | $24.87 | $40.47 | 2,423,700 | — | — |
| 2006-02-27 | $24.80 | $40.36 | 1,087,300 | — | — |
| 2006-02-24 | $24.38 | $39.67 | 706,800 | — | — |
| 2006-02-23 | $24.51 | $39.89 | 937,100 | — | — |
| 2006-02-22 | $24.55 | $39.95 | 3,844,600 | — | — |
| 2006-02-21 | $24.51 | $39.89 | 2,071,100 | — | — |
| 2006-02-17 | $24.39 | $39.69 | 3,081,000 | — | — |
| 2006-02-16 | $24.30 | $39.20 | 1,454,000 | — | — |
| 2006-02-15 | $24.01 | $38.73 | 1,357,900 | — | — |
| 2006-02-14 | $23.86 | $38.49 | 1,116,800 | — | — |
| 2006-02-13 | $23.62 | $38.10 | 705,700 | — | — |
| 2006-02-10 | $23.97 | $38.67 | 1,126,300 | — | — |
| 2006-02-09 | $23.72 | $38.27 | 978,000 | — | — |
| 2006-02-08 | $23.99 | $38.70 | 993,800 | — | — |
| 2006-02-07 | $23.67 | $38.19 | 1,230,300 | — | — |
| 2006-02-06 | $23.73 | $38.28 | 702,400 | — | — |
| 2006-02-03 | $23.55 | $37.99 | 704,200 | — | — |
| 2006-02-02 | $23.95 | $38.64 | 1,367,700 | — | — |
| 2006-02-01 | $23.93 | $38.60 | 1,704,800 | — | — |
| 2006-01-31 | $23.64 | $38.14 | 2,166,900 | — | — |
| 2006-01-30 | $23.26 | $37.52 | 1,469,900 | — | — |
| 2006-01-27 | $23.51 | $37.93 | 2,599,400 | — | — |
| 2006-01-26 | $23.78 | $38.36 | 2,548,700 | — | — |
| 2006-01-25 | $24.22 | $39.07 | 1,361,300 | — | — |
| 2006-01-24 | $23.88 | $38.52 | 1,082,900 | — | — |
| 2006-01-23 | $23.99 | $38.70 | 815,300 | — | — |
| 2006-01-20 | $23.95 | $38.64 | 1,672,600 | — | — |
| 2006-01-19 | $24.30 | $39.20 | 4,074,800 | — | — |
| 2006-01-18 | $23.52 | $37.94 | 1,762,800 | — | — |
| 2006-01-17 | $23.61 | $38.09 | 959,600 | — | — |
| 2006-01-13 | $23.90 | $38.56 | 1,091,900 | — | — |
| 2006-01-12 | $23.69 | $38.22 | 704,200 | — | — |
| 2006-01-11 | $23.95 | $38.64 | 877,700 | — | — |
| 2006-01-10 | $23.96 | $38.65 | 1,548,800 | — | — |
| 2006-01-09 | $24.28 | $39.17 | 1,353,200 | — | — |
| 2006-01-06 | $24.01 | $38.73 | 1,825,600 | — | — |
| 2006-01-05 | $24.15 | $38.96 | 1,129,000 | — | — |
| 2006-01-04 | $24.06 | $38.81 | 1,083,800 | — | — |
| 2006-01-03 | $23.85 | $38.48 | 1,391,400 | — | — |