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
- 1982-10-06 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 | $33.40 | $39.84 | 52,300 | — | — |
| 2006-12-28 | $33.33 | $39.76 | 41,100 | — | — |
| 2006-12-27 | $32.37 | $38.61 | 7,300 | — | — |
| 2006-12-26 | $32.95 | $39.31 | 4,600 | — | — |
| 2006-12-22 | $33.00 | $39.37 | 5,800 | — | — |
| 2006-12-21 | $34.07 | $40.64 | 5,400 | — | — |
| 2006-12-20 | $33.98 | $40.54 | 6,000 | — | — |
| 2006-12-19 | $34.24 | $40.85 | 27,700 | — | — |
| 2006-12-18 | $31.81 | $37.95 | 10,900 | — | — |
| 2006-12-15 | $31.37 | $37.42 | 18,600 | — | — |
| 2006-12-14 | $30.65 | $36.56 | 14,300 | — | — |
| 2006-12-13 | $31.15 | $37.16 | 18,300 | — | — |
| 2006-12-12 | $31.28 | $37.31 | 7,400 | — | — |
| 2006-12-11 | $31.70 | $37.82 | 20,500 | — | — |
| 2006-12-08 | $33.23 | $39.64 | 6,900 | — | — |
| 2006-12-07 | $34.07 | $40.64 | 6,500 | — | — |
| 2006-12-06 | $34.30 | $40.92 | 4,500 | — | — |
| 2006-12-05 | $33.91 | $40.45 | 10,200 | — | — |
| 2006-12-04 | $34.75 | $41.45 | 19,800 | — | — |
| 2006-12-01 | $34.40 | $41.04 | 21,400 | — | — |
| 2006-11-30 | $34.43 | $41.07 | 33,200 | — | — |
| 2006-11-29 | $34.50 | $41.16 | 20,400 | — | — |
| 2006-11-28 | $33.77 | $40.28 | 10,000 | — | — |
| 2006-11-27 | $33.73 | $40.24 | 21,600 | — | — |
| 2006-11-24 | $33.65 | $40.14 | 9,200 | — | — |
| 2006-11-22 | $33.48 | $39.94 | 5,300 | — | — |
| 2006-11-21 | $33.56 | $40.03 | 7,800 | — | — |
| 2006-11-20 | $33.70 | $40.20 | 6,900 | — | — |
| 2006-11-17 | $33.64 | $40.13 | 8,300 | — | — |
| 2006-11-16 | $33.74 | $40.25 | 7,700 | — | — |
| 2006-11-15 | $33.65 | $40.14 | 3,900 | — | — |
| 2006-11-14 | $33.32 | $39.75 | 22,400 | — | — |
| 2006-11-13 | $33.33 | $39.76 | 7,400 | — | — |
| 2006-11-10 | $33.55 | $40.02 | 9,200 | — | — |
| 2006-11-09 | $33.60 | $40.08 | 4,800 | — | — |
| 2006-11-08 | $33.39 | $39.83 | 3,500 | — | — |
| 2006-11-07 | $33.00 | $39.25 | 15,700 | — | — |
| 2006-11-06 | $32.61 | $38.78 | 18,900 | — | — |
| 2006-11-03 | $32.48 | $38.63 | 23,300 | — | — |
| 2006-11-02 | $33.50 | $39.84 | 19,100 | — | — |
| 2006-11-01 | $35.41 | $42.11 | 12,100 | — | — |
| 2006-10-31 | $35.98 | $42.79 | 39,100 | — | — |
| 2006-10-30 | $35.60 | $42.34 | 24,700 | — | — |
| 2006-10-27 | $34.69 | $41.26 | 9,000 | — | — |
| 2006-10-26 | $34.89 | $41.49 | 27,000 | — | — |
| 2006-10-25 | $34.20 | $40.67 | 56,400 | — | — |
| 2006-10-24 | $32.40 | $38.53 | 27,100 | — | — |
| 2006-10-23 | $31.14 | $37.03 | 11,300 | — | — |
| 2006-10-20 | $30.25 | $35.98 | 3,900 | — | — |
| 2006-10-19 | $29.93 | $35.60 | 9,700 | — | — |
| 2006-10-18 | $29.65 | $35.26 | 9,900 | — | — |
| 2006-10-17 | $29.75 | $35.38 | 8,200 | — | — |
| 2006-10-16 | $30.00 | $35.68 | 10,700 | — | — |
| 2006-10-13 | $30.50 | $36.27 | 8,300 | — | — |
| 2006-10-12 | $31.08 | $36.96 | 12,000 | — | — |
| 2006-10-11 | $31.00 | $36.87 | 2,200 | — | — |
| 2006-10-10 | $30.95 | $36.81 | 24,600 | — | — |
| 2006-10-09 | $30.98 | $36.84 | 7,300 | — | — |
| 2006-10-06 | $30.24 | $35.96 | 2,400 | — | — |
| 2006-10-05 | $30.26 | $35.99 | 8,800 | — | — |
| 2006-10-04 | $29.30 | $34.85 | 19,600 | — | — |
| 2006-10-03 | $27.67 | $32.91 | 22,200 | — | — |
| 2006-10-02 | $27.79 | $33.05 | 12,400 | — | — |
| 2006-09-29 | $28.38 | $33.75 | 19,300 | — | — |
| 2006-09-28 | $29.34 | $34.89 | 4,700 | — | — |
| 2006-09-27 | $29.83 | $35.48 | 6,600 | — | — |
| 2006-09-26 | $29.59 | $35.19 | 6,100 | — | — |
| 2006-09-25 | $29.58 | $35.18 | 6,300 | — | — |
| 2006-09-22 | $29.71 | $35.33 | 8,100 | — | — |
| 2006-09-21 | $30.15 | $35.86 | 10,100 | — | — |
| 2006-09-20 | $30.82 | $36.65 | 4,900 | — | — |
| 2006-09-19 | $31.00 | $36.87 | 11,700 | — | — |
| 2006-09-18 | $31.04 | $36.92 | 7,800 | — | — |
| 2006-09-15 | $30.90 | $36.75 | 11,600 | — | — |
| 2006-09-14 | $30.93 | $36.79 | 10,200 | — | — |
| 2006-09-13 | $30.18 | $35.89 | 24,500 | — | — |
| 2006-09-12 | $30.17 | $35.88 | 14,300 | — | — |
| 2006-09-11 | $29.90 | $35.56 | 31,800 | — | — |
| 2006-09-08 | $30.24 | $35.96 | 15,500 | — | — |
| 2006-09-07 | $30.60 | $36.39 | 22,600 | — | — |
| 2006-09-06 | $31.25 | $37.17 | 19,400 | — | — |
| 2006-09-05 | $31.20 | $37.11 | 39,700 | — | — |
| 2006-09-01 | $30.51 | $36.29 | 22,300 | — | — |
| 2006-08-31 | $29.97 | $35.64 | 8,400 | — | — |
| 2006-08-30 | $29.50 | $35.08 | 14,500 | — | — |
| 2006-08-29 | $29.30 | $34.85 | 14,700 | — | — |
| 2006-08-28 | $30.05 | $35.74 | 10,800 | — | — |
| 2006-08-25 | $29.90 | $35.56 | 11,000 | — | — |
| 2006-08-24 | $30.20 | $35.92 | 6,000 | — | — |
| 2006-08-23 | $30.75 | $36.57 | 35,000 | — | — |
| 2006-08-22 | $31.15 | $37.05 | 63,800 | — | — |
| 2006-08-21 | $30.23 | $35.95 | 22,500 | — | — |
| 2006-08-18 | $29.99 | $35.67 | 48,200 | — | — |
| 2006-08-17 | $29.22 | $34.75 | 8,800 | — | — |
| 2006-08-16 | $28.79 | $34.24 | 15,800 | — | — |
| 2006-08-15 | $28.15 | $33.48 | 14,600 | — | — |
| 2006-08-14 | $27.20 | $32.35 | 15,500 | — | — |
| 2006-08-11 | $27.20 | $32.35 | 13,700 | — | — |
| 2006-08-10 | $26.99 | $32.10 | 23,200 | — | — |
| 2006-08-09 | $27.69 | $32.93 | 4,500 | — | — |
| 2006-08-08 | $28.22 | $33.56 | 9,700 | — | — |
| 2006-08-07 | $28.23 | $33.57 | 10,800 | — | — |
| 2006-08-04 | $28.46 | $33.85 | 30,700 | — | — |
| 2006-08-03 | $27.90 | $33.18 | 16,500 | — | — |
| 2006-08-02 | $28.17 | $33.50 | 17,100 | — | — |
| 2006-08-01 | $29.20 | $34.61 | 22,400 | — | — |
| 2006-07-31 | $29.19 | $34.60 | 25,000 | — | — |
| 2006-07-28 | $28.94 | $34.30 | 66,800 | — | — |
| 2006-07-27 | $27.45 | $32.53 | 45,700 | — | — |
| 2006-07-26 | $25.42 | $30.13 | 4,500 | — | — |
| 2006-07-25 | $25.58 | $30.32 | 15,000 | — | — |
| 2006-07-24 | $24.92 | $29.54 | 43,600 | — | — |
| 2006-07-21 | $24.08 | $28.54 | 24,600 | — | — |
| 2006-07-20 | $24.36 | $28.87 | 23,900 | — | — |
| 2006-07-19 | $24.30 | $28.80 | 50,100 | — | — |
| 2006-07-18 | $24.70 | $29.28 | 27,200 | — | — |
| 2006-07-17 | $24.93 | $29.55 | 37,500 | — | — |
| 2006-07-14 | $25.50 | $30.22 | 32,600 | — | — |
| 2006-07-13 | $26.86 | $31.84 | 32,700 | — | — |
| 2006-07-12 | $27.80 | $32.95 | 8,100 | — | — |
| 2006-07-11 | $28.10 | $33.31 | 31,900 | — | — |
| 2006-07-10 | $28.40 | $33.66 | 10,100 | — | — |
| 2006-07-07 | $27.77 | $32.91 | 30,100 | — | — |
| 2006-07-06 | $27.99 | $33.17 | 45,900 | — | — |
| 2006-07-05 | $27.01 | $32.01 | 47,300 | — | — |
| 2006-07-03 | $27.00 | $32.00 | 11,600 | — | — |
| 2006-06-30 | $26.80 | $31.76 | 39,400 | — | — |
| 2006-06-29 | $26.85 | $31.82 | 13,400 | — | — |
| 2006-06-28 | $26.35 | $31.23 | 75,500 | — | — |
| 2006-06-27 | $28.21 | $33.44 | 14,900 | — | — |
| 2006-06-26 | $28.86 | $34.21 | 23,700 | — | — |
| 2006-06-23 | $29.15 | $34.55 | 13,300 | — | — |
| 2006-06-22 | $29.80 | $35.32 | 31,300 | — | — |
| 2006-06-21 | $30.01 | $35.57 | 37,400 | — | — |
| 2006-06-20 | $28.53 | $33.81 | 21,300 | — | — |
| 2006-06-19 | $27.50 | $32.59 | 29,400 | — | — |
| 2006-06-16 | $27.16 | $32.19 | 91,800 | — | — |
| 2006-06-15 | $25.90 | $30.70 | 9,800 | — | — |
| 2006-06-14 | $25.90 | $30.70 | 19,700 | — | — |
| 2006-06-13 | $26.71 | $31.66 | 4,100 | — | — |
| 2006-06-12 | $27.21 | $32.25 | 12,300 | — | — |
| 2006-06-09 | $27.39 | $32.46 | 7,200 | — | — |
| 2006-06-08 | $27.13 | $32.16 | 25,000 | — | — |
| 2006-06-07 | $27.44 | $32.52 | 5,300 | — | — |
| 2006-06-06 | $27.55 | $32.65 | 21,100 | — | — |
| 2006-06-05 | $27.45 | $32.53 | 7,300 | — | — |
| 2006-06-02 | $28.69 | $34.00 | 37,100 | — | — |
| 2006-06-01 | $27.65 | $32.77 | 12,600 | — | — |
| 2006-05-31 | $27.60 | $32.71 | 6,700 | — | — |
| 2006-05-30 | $27.42 | $32.50 | 8,300 | — | — |
| 2006-05-26 | $27.30 | $32.36 | 13,300 | — | — |
| 2006-05-25 | $26.60 | $31.53 | 14,000 | — | — |
| 2006-05-24 | $26.17 | $31.02 | 21,100 | — | — |
| 2006-05-23 | $26.81 | $31.78 | 5,000 | — | — |
| 2006-05-22 | $27.05 | $32.06 | 9,600 | — | — |
| 2006-05-19 | $27.40 | $32.48 | 13,200 | — | — |
| 2006-05-18 | $27.64 | $32.76 | 10,400 | — | — |
| 2006-05-17 | $27.08 | $32.10 | 34,400 | — | — |
| 2006-05-16 | $28.00 | $33.19 | 13,100 | — | — |
| 2006-05-15 | $28.40 | $33.66 | 23,300 | — | — |
| 2006-05-12 | $28.50 | $33.78 | 12,100 | — | — |
| 2006-05-11 | $28.80 | $34.13 | 18,500 | — | — |
| 2006-05-10 | $28.90 | $34.25 | 28,100 | — | — |
| 2006-05-09 | $29.00 | $34.37 | 37,700 | — | — |
| 2006-05-08 | $28.10 | $33.31 | 24,800 | — | — |
| 2006-05-05 | $26.73 | $31.68 | 11,500 | — | — |
| 2006-05-04 | $26.85 | $31.82 | 7,400 | — | — |
| 2006-05-03 | $27.13 | $32.16 | 23,300 | — | — |
| 2006-05-02 | $27.02 | $31.91 | 19,600 | — | — |
| 2006-05-01 | $26.50 | $31.29 | 36,200 | — | — |
| 2006-04-28 | $26.30 | $31.06 | 20,900 | — | — |
| 2006-04-27 | $25.92 | $30.61 | 26,800 | — | — |
| 2006-04-26 | $26.55 | $31.35 | 77,000 | — | — |
| 2006-04-25 | $23.75 | $28.05 | 39,100 | — | — |
| 2006-04-24 | $23.10 | $27.28 | 38,500 | — | — |
| 2006-04-21 | $22.65 | $26.75 | 42,000 | — | — |
| 2006-04-20 | $22.56 | $26.64 | 15,100 | — | — |
| 2006-04-19 | $22.73 | $26.84 | 39,300 | — | — |
| 2006-04-18 | $22.48 | $26.55 | 57,000 | — | — |
| 2006-04-17 | $22.10 | $26.10 | 27,700 | — | — |
| 2006-04-13 | $22.20 | $26.21 | 6,600 | — | — |
| 2006-04-12 | $22.19 | $26.20 | 19,600 | — | — |
| 2006-04-11 | $21.68 | $25.60 | 21,900 | — | — |
| 2006-04-10 | $21.25 | $25.09 | 5,600 | — | — |
| 2006-04-07 | $21.24 | $25.08 | 4,000 | — | — |
| 2006-04-06 | $21.25 | $25.09 | 6,900 | — | — |
| 2006-04-05 | $21.03 | $24.83 | 21,200 | — | — |
| 2006-04-04 | $21.26 | $25.10 | 6,000 | — | — |
| 2006-04-03 | $21.65 | $25.57 | 13,800 | — | — |
| 2006-03-31 | $21.70 | $25.62 | 12,600 | — | — |
| 2006-03-30 | $20.80 | $24.56 | 4,000 | — | — |
| 2006-03-29 | $20.47 | $24.17 | 22,400 | — | — |
| 2006-03-28 | $20.26 | $23.92 | 1,000 | — | — |
| 2006-03-27 | $20.21 | $23.86 | 7,100 | — | — |
| 2006-03-24 | $20.14 | $23.78 | 20,600 | — | — |
| 2006-03-23 | $20.20 | $23.85 | 6,100 | — | — |
| 2006-03-22 | $20.32 | $23.99 | 8,700 | — | — |
| 2006-03-21 | $20.31 | $23.98 | 2,300 | — | — |
| 2006-03-20 | $20.52 | $24.23 | 4,500 | — | — |
| 2006-03-17 | $20.43 | $24.12 | 10,100 | — | — |
| 2006-03-16 | $20.59 | $24.31 | 9,400 | — | — |
| 2006-03-15 | $20.61 | $24.34 | 12,700 | — | — |
| 2006-03-14 | $20.70 | $24.44 | 29,800 | — | — |
| 2006-03-13 | $20.83 | $24.60 | 2,600 | — | — |
| 2006-03-10 | $20.88 | $24.66 | 4,000 | — | — |
| 2006-03-09 | $20.70 | $24.44 | 1,400 | — | — |
| 2006-03-08 | $20.46 | $24.16 | 4,900 | — | — |
| 2006-03-07 | $20.56 | $24.28 | 7,800 | — | — |
| 2006-03-06 | $20.83 | $24.60 | 4,600 | — | — |
| 2006-03-03 | $20.60 | $24.33 | 23,000 | — | — |
| 2006-03-02 | $20.54 | $24.25 | 8,900 | — | — |
| 2006-03-01 | $20.51 | $24.22 | 6,500 | — | — |
| 2006-02-28 | $20.50 | $24.21 | 5,000 | — | — |
| 2006-02-27 | $20.63 | $24.36 | 1,900 | — | — |
| 2006-02-24 | $20.59 | $24.31 | 6,400 | — | — |
| 2006-02-23 | $20.65 | $24.38 | 8,100 | — | — |
| 2006-02-22 | $20.75 | $24.50 | 1,300 | — | — |
| 2006-02-21 | $20.41 | $24.10 | 9,500 | — | — |
| 2006-02-17 | $20.50 | $24.21 | 2,700 | — | — |
| 2006-02-16 | $20.25 | $23.91 | 2,300 | — | — |
| 2006-02-15 | $20.25 | $23.91 | 32,200 | — | — |
| 2006-02-14 | $20.40 | $24.09 | 12,900 | — | — |
| 2006-02-13 | $20.60 | $24.33 | 13,400 | — | — |
| 2006-02-10 | $20.51 | $24.22 | 8,200 | — | — |
| 2006-02-09 | $20.96 | $24.75 | 2,000 | — | — |
| 2006-02-08 | $20.90 | $24.68 | 3,700 | — | — |
| 2006-02-07 | $20.78 | $24.42 | 1,400 | — | — |
| 2006-02-06 | $20.66 | $24.28 | 3,600 | — | — |
| 2006-02-03 | $20.57 | $24.17 | 5,500 | — | — |
| 2006-02-02 | $20.60 | $24.21 | 2,300 | — | — |
| 2006-02-01 | $20.60 | $24.21 | 5,000 | — | — |
| 2006-01-31 | $20.43 | $24.01 | 7,800 | — | — |
| 2006-01-30 | $20.29 | $23.84 | 9,600 | — | — |
| 2006-01-27 | $20.31 | $23.87 | 14,500 | — | — |
| 2006-01-26 | $20.34 | $23.90 | 8,000 | — | — |
| 2006-01-25 | $20.33 | $23.89 | 8,900 | — | — |
| 2006-01-24 | $20.35 | $23.91 | 8,300 | — | — |
| 2006-01-23 | $20.31 | $23.87 | 6,600 | — | — |
| 2006-01-20 | $19.85 | $23.33 | 11,800 | — | — |
| 2006-01-19 | $20.05 | $23.56 | 14,000 | — | — |
| 2006-01-18 | $20.20 | $23.74 | 1,500 | — | — |
| 2006-01-17 | $20.27 | $23.82 | 10,700 | — | — |
| 2006-01-13 | $20.35 | $23.91 | 8,600 | — | — |
| 2006-01-12 | $20.51 | $24.10 | 9,000 | — | — |
| 2006-01-11 | $20.59 | $24.20 | 8,300 | — | — |
| 2006-01-10 | $20.49 | $24.08 | 4,000 | — | — |
| 2006-01-09 | $20.53 | $24.13 | 23,600 | — | — |
| 2006-01-06 | $20.10 | $23.62 | 13,000 | — | — |
| 2006-01-05 | $19.89 | $23.37 | 16,700 | — | — |
| 2006-01-04 | $19.89 | $23.37 | 7,900 | — | — |
| 2006-01-03 | $19.71 | $23.16 | 11,700 | — | — |