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 | $23.28 | $39.42 | 460,800 | — | — |
| 2006-12-28 | $23.44 | $39.69 | 314,000 | — | — |
| 2006-12-27 | $23.50 | $39.80 | 298,900 | — | — |
| 2006-12-26 | $23.46 | $39.73 | 171,900 | — | — |
| 2006-12-22 | $23.25 | $39.37 | 338,400 | — | — |
| 2006-12-21 | $23.15 | $39.20 | 410,200 | — | — |
| 2006-12-20 | $23.31 | $39.47 | 653,100 | — | — |
| 2006-12-19 | $23.23 | $39.34 | 484,800 | — | — |
| 2006-12-18 | $23.35 | $39.54 | 357,400 | — | — |
| 2006-12-15 | $23.40 | $39.63 | 776,900 | — | — |
| 2006-12-14 | $23.22 | $39.32 | 507,900 | — | — |
| 2006-12-13 | $23.15 | $39.20 | 811,600 | — | — |
| 2006-12-12 | $23.10 | $39.12 | 805,300 | — | — |
| 2006-12-11 | $22.77 | $38.56 | 697,600 | — | — |
| 2006-12-08 | $22.91 | $38.80 | 437,300 | — | — |
| 2006-12-07 | $22.88 | $38.75 | 1,145,100 | — | — |
| 2006-12-06 | $22.73 | $38.49 | 471,500 | — | — |
| 2006-12-05 | $22.68 | $38.41 | 581,000 | — | — |
| 2006-12-04 | $22.43 | $37.98 | 945,500 | — | — |
| 2006-12-01 | $22.17 | $37.54 | 1,011,600 | — | — |
| 2006-11-30 | $22.55 | $37.93 | 966,200 | — | — |
| 2006-11-29 | $22.67 | $38.13 | 485,800 | — | — |
| 2006-11-28 | $22.45 | $37.76 | 594,200 | — | — |
| 2006-11-27 | $22.52 | $37.88 | 860,600 | — | — |
| 2006-11-24 | $23.01 | $38.71 | 113,100 | — | — |
| 2006-11-22 | $23.01 | $38.71 | 473,100 | — | — |
| 2006-11-21 | $22.92 | $38.56 | 467,700 | — | — |
| 2006-11-20 | $22.94 | $38.59 | 405,000 | — | — |
| 2006-11-17 | $22.82 | $38.39 | 519,600 | — | — |
| 2006-11-16 | $22.93 | $38.57 | 352,700 | — | — |
| 2006-11-15 | $22.74 | $38.25 | 428,100 | — | — |
| 2006-11-14 | $22.68 | $38.15 | 452,100 | — | — |
| 2006-11-13 | $22.56 | $37.95 | 464,300 | — | — |
| 2006-11-10 | $22.62 | $38.05 | 355,300 | — | — |
| 2006-11-09 | $22.57 | $37.97 | 564,200 | — | — |
| 2006-11-08 | $22.65 | $38.10 | 363,700 | — | — |
| 2006-11-07 | $22.60 | $38.02 | 418,400 | — | — |
| 2006-11-06 | $22.60 | $38.02 | 379,800 | — | — |
| 2006-11-03 | $22.40 | $37.68 | 498,700 | — | — |
| 2006-11-02 | $22.45 | $37.76 | 533,100 | — | — |
| 2006-11-01 | $22.32 | $37.55 | 499,800 | — | — |
| 2006-10-31 | $22.53 | $37.90 | 1,067,100 | — | — |
| 2006-10-30 | $22.70 | $38.19 | 740,900 | — | — |
| 2006-10-27 | $22.44 | $37.75 | 463,900 | — | — |
| 2006-10-26 | $22.88 | $38.49 | 587,400 | — | — |
| 2006-10-25 | $22.44 | $37.75 | 871,500 | — | — |
| 2006-10-24 | $22.63 | $38.07 | 757,400 | — | — |
| 2006-10-23 | $22.64 | $38.08 | 842,000 | — | — |
| 2006-10-20 | $22.70 | $38.19 | 938,100 | — | — |
| 2006-10-19 | $22.89 | $38.50 | 590,500 | — | — |
| 2006-10-18 | $23.20 | $39.03 | 639,000 | — | — |
| 2006-10-17 | $23.03 | $38.74 | 681,100 | — | — |
| 2006-10-16 | $23.06 | $38.79 | 701,900 | — | — |
| 2006-10-13 | $23.05 | $38.77 | 391,700 | — | — |
| 2006-10-12 | $23.03 | $38.74 | 310,300 | — | — |
| 2006-10-11 | $22.88 | $38.49 | 337,900 | — | — |
| 2006-10-10 | $22.86 | $38.45 | 403,700 | — | — |
| 2006-10-09 | $22.77 | $38.30 | 367,900 | — | — |
| 2006-10-06 | $22.72 | $38.22 | 512,800 | — | — |
| 2006-10-05 | $22.78 | $38.32 | 790,700 | — | — |
| 2006-10-04 | $22.49 | $37.83 | 710,900 | — | — |
| 2006-10-03 | $22.24 | $37.41 | 835,200 | — | — |
| 2006-10-02 | $22.04 | $37.07 | 1,236,400 | — | — |
| 2006-09-29 | $22.15 | $37.26 | 572,800 | — | — |
| 2006-09-28 | $22.11 | $37.19 | 469,700 | — | — |
| 2006-09-27 | $21.99 | $36.99 | 570,500 | — | — |
| 2006-09-26 | $21.98 | $36.97 | 721,600 | — | — |
| 2006-09-25 | $21.80 | $36.67 | 717,800 | — | — |
| 2006-09-22 | $21.59 | $36.32 | 377,500 | — | — |
| 2006-09-21 | $21.65 | $36.42 | 671,600 | — | — |
| 2006-09-20 | $21.65 | $36.42 | 785,800 | — | — |
| 2006-09-19 | $21.44 | $36.07 | 473,500 | — | — |
| 2006-09-18 | $21.39 | $35.98 | 668,100 | — | — |
| 2006-09-15 | $21.36 | $35.93 | 890,100 | — | — |
| 2006-09-14 | $21.42 | $36.03 | 316,200 | — | — |
| 2006-09-13 | $21.50 | $36.17 | 364,400 | — | — |
| 2006-09-12 | $21.41 | $36.02 | 796,800 | — | — |
| 2006-09-11 | $21.19 | $35.65 | 820,400 | — | — |
| 2006-09-08 | $20.97 | $35.27 | 636,600 | — | — |
| 2006-09-07 | $20.86 | $35.09 | 598,000 | — | — |
| 2006-09-06 | $20.90 | $35.16 | 515,800 | — | — |
| 2006-09-05 | $20.95 | $35.24 | 545,900 | — | — |
| 2006-09-01 | $20.95 | $35.24 | 363,500 | — | — |
| 2006-08-31 | $20.90 | $35.16 | 553,900 | — | — |
| 2006-08-30 | $20.88 | $34.87 | 572,600 | — | — |
| 2006-08-29 | $20.90 | $34.90 | 490,200 | — | — |
| 2006-08-28 | $20.90 | $34.90 | 543,300 | — | — |
| 2006-08-25 | $20.87 | $34.85 | 308,700 | — | — |
| 2006-08-24 | $20.91 | $34.92 | 419,800 | — | — |
| 2006-08-23 | $20.90 | $34.90 | 522,100 | — | — |
| 2006-08-22 | $21.14 | $35.31 | 374,800 | — | — |
| 2006-08-21 | $21.34 | $35.64 | 444,900 | — | — |
| 2006-08-18 | $21.33 | $35.62 | 211,300 | — | — |
| 2006-08-17 | $21.27 | $35.52 | 298,900 | — | — |
| 2006-08-16 | $21.09 | $35.22 | 328,600 | — | — |
| 2006-08-15 | $21.01 | $35.09 | 510,200 | — | — |
| 2006-08-14 | $20.79 | $34.72 | 461,300 | — | — |
| 2006-08-11 | $20.94 | $34.97 | 351,800 | — | — |
| 2006-08-10 | $20.93 | $34.95 | 343,800 | — | — |
| 2006-08-09 | $20.85 | $34.82 | 301,300 | — | — |
| 2006-08-08 | $20.90 | $34.90 | 476,000 | — | — |
| 2006-08-07 | $20.94 | $34.97 | 219,800 | — | — |
| 2006-08-04 | $21.08 | $35.21 | 403,900 | — | — |
| 2006-08-03 | $21.03 | $35.12 | 476,100 | — | — |
| 2006-08-02 | $21.03 | $35.12 | 674,200 | — | — |
| 2006-08-01 | $21.19 | $35.39 | 499,400 | — | — |
| 2006-07-31 | $21.27 | $35.52 | 323,900 | — | — |
| 2006-07-28 | $21.48 | $35.87 | 301,500 | — | — |
| 2006-07-27 | $21.40 | $35.74 | 358,800 | — | — |
| 2006-07-26 | $21.75 | $36.32 | 424,100 | — | — |
| 2006-07-25 | $21.73 | $36.29 | 302,200 | — | — |
| 2006-07-24 | $21.65 | $36.16 | 295,100 | — | — |
| 2006-07-21 | $21.46 | $35.84 | 404,500 | — | — |
| 2006-07-20 | $21.44 | $35.81 | 409,600 | — | — |
| 2006-07-19 | $21.41 | $35.76 | 649,800 | — | — |
| 2006-07-18 | $21.29 | $35.56 | 536,000 | — | — |
| 2006-07-17 | $21.11 | $35.26 | 686,600 | — | — |
| 2006-07-14 | $21.05 | $35.16 | 546,600 | — | — |
| 2006-07-13 | $21.14 | $35.31 | 602,800 | — | — |
| 2006-07-12 | $21.38 | $35.71 | 712,900 | — | — |
| 2006-07-11 | $21.28 | $35.54 | 457,000 | — | — |
| 2006-07-10 | $21.28 | $35.54 | 426,400 | — | — |
| 2006-07-07 | $21.18 | $35.37 | 403,700 | — | — |
| 2006-07-06 | $21.21 | $35.42 | 477,500 | — | — |
| 2006-07-05 | $21.05 | $35.16 | 1,067,400 | — | — |
| 2006-07-03 | $21.48 | $35.87 | 356,400 | — | — |
| 2006-06-30 | $21.37 | $35.69 | 763,400 | — | — |
| 2006-06-29 | $21.32 | $35.61 | 470,700 | — | — |
| 2006-06-28 | $21.12 | $35.27 | 393,900 | — | — |
| 2006-06-27 | $21.03 | $35.12 | 707,400 | — | — |
| 2006-06-26 | $21.05 | $35.16 | 586,300 | — | — |
| 2006-06-23 | $20.78 | $34.70 | 457,700 | — | — |
| 2006-06-22 | $20.80 | $34.74 | 541,000 | — | — |
| 2006-06-21 | $20.90 | $34.90 | 385,600 | — | — |
| 2006-06-20 | $20.69 | $34.55 | 533,300 | — | — |
| 2006-06-19 | $20.76 | $34.67 | 601,200 | — | — |
| 2006-06-16 | $20.82 | $34.77 | 639,100 | — | — |
| 2006-06-15 | $20.79 | $34.72 | 917,300 | — | — |
| 2006-06-14 | $20.20 | $33.74 | 652,400 | — | — |
| 2006-06-13 | $20.40 | $34.07 | 656,500 | — | — |
| 2006-06-12 | $20.82 | $34.77 | 568,200 | — | — |
| 2006-06-09 | $20.98 | $35.04 | 391,000 | — | — |
| 2006-06-08 | $21.04 | $35.14 | 563,800 | — | — |
| 2006-06-07 | $21.04 | $35.14 | 610,900 | — | — |
| 2006-06-06 | $21.12 | $35.27 | 623,800 | — | — |
| 2006-06-05 | $21.17 | $35.36 | 691,100 | — | — |
| 2006-06-02 | $21.33 | $35.62 | 498,000 | — | — |
| 2006-06-01 | $21.30 | $35.57 | 857,200 | — | — |
| 2006-05-31 | $21.37 | $35.44 | 599,400 | — | — |
| 2006-05-30 | $21.18 | $35.12 | 513,900 | — | — |
| 2006-05-26 | $21.48 | $35.62 | 309,700 | — | — |
| 2006-05-25 | $21.51 | $35.67 | 329,500 | — | — |
| 2006-05-24 | $21.37 | $35.44 | 914,100 | — | — |
| 2006-05-23 | $21.27 | $35.27 | 446,500 | — | — |
| 2006-05-22 | $21.38 | $35.46 | 885,800 | — | — |
| 2006-05-19 | $21.32 | $35.36 | 659,100 | — | — |
| 2006-05-18 | $21.25 | $35.24 | 585,500 | — | — |
| 2006-05-17 | $21.46 | $35.59 | 691,000 | — | — |
| 2006-05-16 | $21.77 | $36.10 | 588,000 | — | — |
| 2006-05-15 | $21.69 | $35.97 | 718,200 | — | — |
| 2006-05-12 | $21.38 | $35.46 | 709,700 | — | — |
| 2006-05-11 | $21.61 | $35.84 | 757,200 | — | — |
| 2006-05-10 | $21.79 | $36.14 | 625,100 | — | — |
| 2006-05-09 | $21.95 | $36.40 | 581,600 | — | — |
| 2006-05-08 | $21.88 | $36.28 | 728,600 | — | — |
| 2006-05-05 | $21.87 | $36.27 | 653,900 | — | — |
| 2006-05-04 | $21.88 | $36.28 | 346,900 | — | — |
| 2006-05-03 | $21.88 | $36.28 | 613,200 | — | — |
| 2006-05-02 | $21.87 | $36.27 | 676,600 | — | — |
| 2006-05-01 | $21.83 | $36.20 | 763,700 | — | — |
| 2006-04-28 | $22.25 | $36.90 | 591,200 | — | — |
| 2006-04-27 | $22.22 | $36.85 | 596,500 | — | — |
| 2006-04-26 | $22.26 | $36.91 | 553,300 | — | — |
| 2006-04-25 | $22.22 | $36.85 | 724,600 | — | — |
| 2006-04-24 | $22.33 | $37.03 | 687,500 | — | — |
| 2006-04-21 | $22.28 | $36.95 | 459,300 | — | — |
| 2006-04-20 | $22.26 | $36.91 | 542,200 | — | — |
| 2006-04-19 | $22.24 | $36.88 | 573,200 | — | — |
| 2006-04-18 | $22.26 | $36.91 | 636,300 | — | — |
| 2006-04-17 | $21.85 | $36.24 | 233,400 | — | — |
| 2006-04-13 | $21.87 | $36.27 | 294,000 | — | — |
| 2006-04-12 | $21.90 | $36.32 | 423,800 | — | — |
| 2006-04-11 | $21.80 | $36.15 | 505,400 | — | — |
| 2006-04-10 | $22.03 | $36.53 | 297,800 | — | — |
| 2006-04-07 | $22.05 | $36.57 | 390,000 | — | — |
| 2006-04-06 | $22.20 | $36.82 | 412,500 | — | — |
| 2006-04-05 | $22.35 | $37.06 | 707,100 | — | — |
| 2006-04-04 | $22.05 | $36.57 | 817,800 | — | — |
| 2006-04-03 | $22.00 | $36.48 | 585,700 | — | — |
| 2006-03-31 | $21.82 | $36.19 | 700,700 | — | — |
| 2006-03-30 | $21.65 | $35.90 | 367,000 | — | — |
| 2006-03-29 | $21.60 | $35.82 | 600,200 | — | — |
| 2006-03-28 | $21.50 | $35.65 | 716,000 | — | — |
| 2006-03-27 | $21.89 | $36.30 | 766,300 | — | — |
| 2006-03-24 | $21.79 | $36.14 | 529,400 | — | — |
| 2006-03-23 | $21.78 | $36.12 | 549,700 | — | — |
| 2006-03-22 | $22.04 | $36.55 | 504,200 | — | — |
| 2006-03-21 | $22.02 | $36.52 | 482,300 | — | — |
| 2006-03-20 | $22.23 | $36.87 | 536,300 | — | — |
| 2006-03-17 | $22.26 | $36.91 | 972,600 | — | — |
| 2006-03-16 | $22.35 | $37.06 | 687,100 | — | — |
| 2006-03-15 | $22.21 | $36.83 | 870,000 | — | — |
| 2006-03-14 | $21.79 | $36.14 | 624,600 | — | — |
| 2006-03-13 | $21.55 | $35.74 | 513,900 | — | — |
| 2006-03-10 | $21.43 | $35.54 | 479,700 | — | — |
| 2006-03-09 | $21.46 | $35.59 | 575,800 | — | — |
| 2006-03-08 | $21.45 | $35.57 | 950,100 | — | — |
| 2006-03-07 | $21.26 | $35.26 | 740,800 | — | — |
| 2006-03-06 | $21.12 | $35.02 | 1,337,300 | — | — |
| 2006-03-03 | $21.30 | $35.32 | 816,600 | — | — |
| 2006-03-02 | $21.40 | $35.49 | 809,300 | — | — |
| 2006-03-01 | $21.36 | $35.19 | 601,700 | — | — |
| 2006-02-28 | $21.29 | $35.07 | 885,700 | — | — |
| 2006-02-27 | $21.34 | $35.16 | 748,100 | — | — |
| 2006-02-24 | $21.37 | $35.21 | 964,200 | — | — |
| 2006-02-23 | $21.37 | $35.21 | 626,000 | — | — |
| 2006-02-22 | $21.59 | $35.57 | 779,600 | — | — |
| 2006-02-21 | $21.35 | $35.17 | 487,600 | — | — |
| 2006-02-17 | $21.33 | $35.14 | 590,900 | — | — |
| 2006-02-16 | $21.34 | $35.16 | 432,200 | — | — |
| 2006-02-15 | $21.36 | $35.19 | 582,500 | — | — |
| 2006-02-14 | $21.38 | $35.22 | 1,206,500 | — | — |
| 2006-02-13 | $21.26 | $35.03 | 308,000 | — | — |
| 2006-02-10 | $21.31 | $35.11 | 432,100 | — | — |
| 2006-02-09 | $21.16 | $34.86 | 756,600 | — | — |
| 2006-02-08 | $21.25 | $35.01 | 741,300 | — | — |
| 2006-02-07 | $21.21 | $34.94 | 974,300 | — | — |
| 2006-02-06 | $21.22 | $34.96 | 700,500 | — | — |
| 2006-02-03 | $21.31 | $35.11 | 633,500 | — | — |
| 2006-02-02 | $21.51 | $35.44 | 813,300 | — | — |
| 2006-02-01 | $21.70 | $35.75 | 1,379,900 | — | — |
| 2006-01-31 | $21.45 | $35.34 | 894,700 | — | — |
| 2006-01-30 | $21.55 | $35.50 | 1,545,600 | — | — |
| 2006-01-27 | $21.04 | $34.66 | 1,239,000 | — | — |
| 2006-01-26 | $21.12 | $34.79 | 680,100 | — | — |
| 2006-01-25 | $20.72 | $34.14 | 794,400 | — | — |
| 2006-01-24 | $21.03 | $34.65 | 571,400 | — | — |
| 2006-01-23 | $20.99 | $34.58 | 763,800 | — | — |
| 2006-01-20 | $21.03 | $34.65 | 967,100 | — | — |
| 2006-01-19 | $21.31 | $35.11 | 712,400 | — | — |
| 2006-01-18 | $21.34 | $35.16 | 411,900 | — | — |
| 2006-01-17 | $21.35 | $35.17 | 416,700 | — | — |
| 2006-01-13 | $21.64 | $35.65 | 520,300 | — | — |
| 2006-01-12 | $21.58 | $35.55 | 468,400 | — | — |
| 2006-01-11 | $21.70 | $35.75 | 839,700 | — | — |
| 2006-01-10 | $21.57 | $35.54 | 1,052,500 | — | — |
| 2006-01-09 | $21.25 | $35.01 | 915,900 | — | — |
| 2006-01-06 | $21.53 | $35.47 | 957,200 | — | — |
| 2006-01-05 | $21.48 | $35.39 | 731,500 | — | — |
| 2006-01-04 | $21.62 | $35.62 | 963,800 | — | — |
| 2006-01-03 | $21.58 | $35.55 | 1,068,400 | — | — |