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
- 1981-03-25 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 | $29.78 | $31.99 | 498,400 | — | — |
| 2006-12-28 | $29.86 | $32.01 | 333,400 | — | — |
| 2006-12-27 | $29.94 | $32.10 | 485,600 | — | — |
| 2006-12-26 | $29.69 | $31.83 | 301,800 | — | — |
| 2006-12-22 | $29.47 | $31.59 | 532,600 | — | — |
| 2006-12-21 | $29.65 | $31.78 | 711,800 | — | — |
| 2006-12-20 | $30.04 | $32.20 | 520,200 | — | — |
| 2006-12-19 | $30.01 | $32.17 | 518,000 | — | — |
| 2006-12-18 | $29.99 | $32.15 | 807,800 | — | — |
| 2006-12-15 | $29.98 | $32.14 | 1,205,000 | — | — |
| 2006-12-14 | $29.85 | $32.00 | 790,800 | — | — |
| 2006-12-13 | $29.61 | $31.74 | 910,600 | — | — |
| 2006-12-12 | $29.55 | $31.68 | 382,200 | — | — |
| 2006-12-11 | $29.68 | $31.82 | 940,600 | — | — |
| 2006-12-08 | $29.83 | $31.99 | 703,600 | — | — |
| 2006-12-07 | $29.65 | $31.79 | 691,000 | — | — |
| 2006-12-06 | $29.79 | $31.94 | 800,400 | — | — |
| 2006-12-05 | $29.50 | $31.63 | 874,000 | — | — |
| 2006-12-04 | $29.64 | $31.77 | 751,800 | — | — |
| 2006-12-01 | $29.04 | $31.13 | 876,200 | — | — |
| 2006-11-30 | $29.09 | $31.19 | 668,400 | — | — |
| 2006-11-29 | $29.35 | $31.47 | 824,600 | — | — |
| 2006-11-28 | $29.12 | $31.21 | 746,600 | — | — |
| 2006-11-27 | $28.83 | $30.91 | 987,000 | — | — |
| 2006-11-24 | $29.41 | $31.53 | 301,400 | — | — |
| 2006-11-22 | $29.72 | $31.86 | 400,200 | — | — |
| 2006-11-21 | $29.62 | $31.75 | 490,400 | — | — |
| 2006-11-20 | $29.83 | $31.98 | 582,400 | — | — |
| 2006-11-17 | $29.71 | $31.85 | 642,200 | — | — |
| 2006-11-16 | $29.62 | $31.75 | 629,800 | — | — |
| 2006-11-15 | $29.40 | $31.52 | 465,400 | — | — |
| 2006-11-14 | $29.16 | $31.26 | 697,600 | — | — |
| 2006-11-13 | $28.81 | $30.88 | 725,600 | — | — |
| 2006-11-10 | $28.66 | $30.72 | 407,400 | — | — |
| 2006-11-09 | $28.36 | $30.41 | 1,216,200 | — | — |
| 2006-11-08 | $28.79 | $30.86 | 769,400 | — | — |
| 2006-11-07 | $28.59 | $30.66 | 1,003,000 | — | — |
| 2006-11-06 | $28.47 | $30.52 | 1,342,600 | — | — |
| 2006-11-03 | $28.03 | $30.05 | 1,575,600 | — | — |
| 2006-11-02 | $27.79 | $29.79 | 1,355,400 | — | — |
| 2006-11-01 | $27.86 | $29.86 | 1,738,600 | — | — |
| 2006-10-31 | $28.14 | $30.17 | 977,600 | — | — |
| 2006-10-30 | $28.20 | $30.23 | 939,800 | — | — |
| 2006-10-27 | $28.12 | $30.15 | 1,145,400 | — | — |
| 2006-10-26 | $28.19 | $30.22 | 2,735,400 | — | — |
| 2006-10-25 | $28.38 | $30.42 | 1,153,000 | — | — |
| 2006-10-24 | $28.72 | $30.79 | 1,266,200 | — | — |
| 2006-10-23 | $29.01 | $31.10 | 1,257,800 | — | — |
| 2006-10-20 | $28.65 | $30.72 | 772,000 | — | — |
| 2006-10-19 | $28.71 | $30.78 | 1,275,800 | — | — |
| 2006-10-18 | $29.10 | $31.20 | 1,940,800 | — | — |
| 2006-10-17 | $29.39 | $31.50 | 1,963,800 | — | — |
| 2006-10-16 | $29.88 | $32.03 | 1,213,600 | — | — |
| 2006-10-13 | $29.86 | $32.01 | 1,798,200 | — | — |
| 2006-10-12 | $30.26 | $32.44 | 1,586,200 | — | — |
| 2006-10-11 | $29.99 | $32.15 | 2,305,800 | — | — |
| 2006-10-10 | $29.45 | $31.57 | 1,805,600 | — | — |
| 2006-10-09 | $28.97 | $31.06 | 1,196,600 | — | — |
| 2006-10-06 | $28.45 | $30.50 | 1,573,400 | — | — |
| 2006-10-05 | $29.13 | $31.23 | 1,519,200 | — | — |
| 2006-10-04 | $29.00 | $31.09 | 1,542,200 | — | — |
| 2006-10-03 | $28.23 | $30.26 | 1,066,600 | — | — |
| 2006-10-02 | $28.09 | $30.12 | 1,258,000 | — | — |
| 2006-09-29 | $28.09 | $30.12 | 884,600 | — | — |
| 2006-09-28 | $28.17 | $30.21 | 1,399,000 | — | — |
| 2006-09-27 | $28.23 | $30.26 | 1,453,600 | — | — |
| 2006-09-26 | $27.71 | $29.71 | 1,246,400 | — | — |
| 2006-09-25 | $27.13 | $29.08 | 1,058,600 | — | — |
| 2006-09-22 | $26.95 | $28.89 | 570,200 | — | — |
| 2006-09-21 | $26.93 | $28.87 | 899,200 | — | — |
| 2006-09-20 | $27.34 | $29.31 | 938,200 | — | — |
| 2006-09-19 | $26.83 | $28.77 | 1,102,600 | — | — |
| 2006-09-18 | $26.84 | $28.78 | 1,052,600 | — | — |
| 2006-09-15 | $27.03 | $28.98 | 1,778,000 | — | — |
| 2006-09-14 | $27.14 | $29.10 | 1,354,800 | — | — |
| 2006-09-13 | $27.27 | $29.24 | 1,863,000 | — | — |
| 2006-09-12 | $26.86 | $28.79 | 1,352,000 | — | — |
| 2006-09-11 | $26.26 | $28.16 | 1,226,800 | — | — |
| 2006-09-08 | $26.01 | $27.89 | 1,387,600 | — | — |
| 2006-09-07 | $25.89 | $27.75 | 1,032,400 | — | — |
| 2006-09-06 | $26.03 | $27.90 | 1,647,600 | — | — |
| 2006-09-05 | $25.97 | $27.84 | 630,800 | — | — |
| 2006-09-01 | $25.83 | $27.69 | 708,000 | — | — |
| 2006-08-31 | $25.52 | $27.36 | 640,200 | — | — |
| 2006-08-30 | $25.49 | $27.32 | 884,200 | — | — |
| 2006-08-29 | $25.43 | $27.26 | 821,800 | — | — |
| 2006-08-28 | $25.50 | $27.33 | 599,600 | — | — |
| 2006-08-25 | $25.22 | $27.03 | 796,400 | — | — |
| 2006-08-24 | $25.26 | $27.09 | 743,800 | — | — |
| 2006-08-23 | $25.60 | $27.45 | 355,800 | — | — |
| 2006-08-22 | $25.67 | $27.52 | 1,358,800 | — | — |
| 2006-08-21 | $25.93 | $27.81 | 1,061,600 | — | — |
| 2006-08-18 | $26.20 | $28.09 | 1,025,800 | — | — |
| 2006-08-17 | $26.25 | $28.14 | 924,200 | — | — |
| 2006-08-16 | $25.96 | $27.83 | 2,356,600 | — | — |
| 2006-08-15 | $25.57 | $27.41 | 1,692,800 | — | — |
| 2006-08-14 | $24.81 | $26.59 | 769,200 | — | — |
| 2006-08-11 | $24.43 | $26.20 | 647,000 | — | — |
| 2006-08-10 | $24.63 | $26.40 | 725,600 | — | — |
| 2006-08-09 | $24.49 | $26.25 | 663,800 | — | — |
| 2006-08-08 | $24.56 | $26.33 | 611,000 | — | — |
| 2006-08-07 | $24.73 | $26.51 | 783,600 | — | — |
| 2006-08-04 | $24.92 | $26.72 | 1,793,000 | — | — |
| 2006-08-03 | $24.63 | $26.41 | 902,400 | — | — |
| 2006-08-02 | $24.36 | $26.11 | 755,600 | — | — |
| 2006-08-01 | $24.12 | $25.86 | 1,211,200 | — | — |
| 2006-07-31 | $24.43 | $26.19 | 917,800 | — | — |
| 2006-07-28 | $24.32 | $26.07 | 524,400 | — | — |
| 2006-07-27 | $23.73 | $25.44 | 1,449,000 | — | — |
| 2006-07-26 | $23.60 | $25.30 | 1,148,400 | — | — |
| 2006-07-25 | $23.43 | $25.12 | 1,337,400 | — | — |
| 2006-07-24 | $23.32 | $25.00 | 1,200,600 | — | — |
| 2006-07-21 | $22.95 | $24.61 | 1,902,600 | — | — |
| 2006-07-20 | $23.39 | $25.07 | 1,737,600 | — | — |
| 2006-07-19 | $23.55 | $25.24 | 1,721,000 | — | — |
| 2006-07-18 | $22.89 | $24.54 | 1,414,400 | — | — |
| 2006-07-17 | $22.68 | $24.32 | 1,069,200 | — | — |
| 2006-07-14 | $22.70 | $24.34 | 1,740,200 | — | — |
| 2006-07-13 | $22.75 | $24.40 | 2,336,400 | — | — |
| 2006-07-12 | $23.84 | $25.56 | 1,332,600 | — | — |
| 2006-07-11 | $24.13 | $25.87 | 1,159,000 | — | — |
| 2006-07-10 | $24.41 | $26.17 | 1,526,400 | — | — |
| 2006-07-07 | $24.55 | $26.32 | 1,929,200 | — | — |
| 2006-07-06 | $24.48 | $26.25 | 1,156,800 | — | — |
| 2006-07-05 | $24.06 | $25.80 | 1,239,000 | — | — |
| 2006-07-03 | $24.53 | $26.30 | 524,600 | — | — |
| 2006-06-30 | $24.44 | $26.20 | 2,335,800 | — | — |
| 2006-06-29 | $23.63 | $25.33 | 1,302,400 | — | — |
| 2006-06-28 | $22.66 | $24.29 | 1,065,800 | — | — |
| 2006-06-27 | $22.42 | $24.04 | 795,400 | — | — |
| 2006-06-26 | $22.55 | $24.18 | 843,200 | — | — |
| 2006-06-23 | $22.33 | $23.95 | 1,041,400 | — | — |
| 2006-06-22 | $21.97 | $23.55 | 903,800 | — | — |
| 2006-06-21 | $22.21 | $23.81 | 1,759,800 | — | — |
| 2006-06-20 | $22.08 | $23.67 | 1,688,800 | — | — |
| 2006-06-19 | $22.54 | $24.17 | 913,000 | — | — |
| 2006-06-16 | $22.74 | $24.38 | 833,600 | — | — |
| 2006-06-15 | $22.83 | $24.48 | 1,433,000 | — | — |
| 2006-06-14 | $21.78 | $23.35 | 784,800 | — | — |
| 2006-06-13 | $21.75 | $23.32 | 1,524,200 | — | — |
| 2006-06-12 | $22.06 | $23.65 | 1,152,800 | — | — |
| 2006-06-09 | $22.83 | $24.48 | 887,800 | — | — |
| 2006-06-08 | $22.64 | $24.27 | 972,600 | — | — |
| 2006-06-07 | $22.70 | $24.33 | 1,139,800 | — | — |
| 2006-06-06 | $22.40 | $24.02 | 1,326,800 | — | — |
| 2006-06-05 | $22.40 | $23.95 | 1,022,000 | — | — |
| 2006-06-02 | $23.16 | $24.76 | 808,000 | — | — |
| 2006-06-01 | $23.15 | $24.75 | 1,152,600 | — | — |
| 2006-05-31 | $22.70 | $24.27 | 793,000 | — | — |
| 2006-05-30 | $22.30 | $23.84 | 730,000 | — | — |
| 2006-05-26 | $22.61 | $24.17 | 854,400 | — | — |
| 2006-05-25 | $22.29 | $23.83 | 587,200 | — | — |
| 2006-05-24 | $21.90 | $23.42 | 1,206,600 | — | — |
| 2006-05-23 | $21.95 | $23.47 | 841,400 | — | — |
| 2006-05-22 | $21.87 | $23.38 | 805,800 | — | — |
| 2006-05-19 | $22.32 | $23.87 | 645,200 | — | — |
| 2006-05-18 | $22.19 | $23.73 | 921,400 | — | — |
| 2006-05-17 | $21.96 | $23.48 | 798,800 | — | — |
| 2006-05-16 | $22.24 | $23.78 | 936,400 | — | — |
| 2006-05-15 | $22.42 | $23.97 | 1,005,400 | — | — |
| 2006-05-12 | $22.73 | $24.30 | 1,001,200 | — | — |
| 2006-05-11 | $22.47 | $24.02 | 944,200 | — | — |
| 2006-05-10 | $22.83 | $24.42 | 1,019,000 | — | — |
| 2006-05-09 | $22.82 | $24.40 | 981,000 | — | — |
| 2006-05-08 | $22.57 | $24.13 | 1,065,000 | — | — |
| 2006-05-05 | $22.62 | $24.18 | 1,000,800 | — | — |
| 2006-05-04 | $22.23 | $23.76 | 1,683,400 | — | — |
| 2006-05-03 | $22.00 | $23.53 | 918,200 | — | — |
| 2006-05-02 | $22.00 | $23.52 | 2,142,000 | — | — |
| 2006-05-01 | $20.99 | $22.44 | 816,000 | — | — |
| 2006-04-28 | $21.47 | $22.96 | 640,400 | — | — |
| 2006-04-27 | $21.50 | $22.99 | 655,400 | — | — |
| 2006-04-26 | $21.39 | $22.87 | 845,000 | — | — |
| 2006-04-25 | $21.10 | $22.56 | 946,000 | — | — |
| 2006-04-24 | $21.04 | $22.50 | 647,400 | — | — |
| 2006-04-21 | $21.04 | $22.50 | 1,390,000 | — | — |
| 2006-04-20 | $21.12 | $22.58 | 732,000 | — | — |
| 2006-04-19 | $21.22 | $22.68 | 1,176,800 | — | — |
| 2006-04-18 | $20.90 | $22.35 | 900,800 | — | — |
| 2006-04-17 | $20.26 | $21.67 | 555,800 | — | — |
| 2006-04-13 | $20.12 | $21.51 | 527,000 | — | — |
| 2006-04-12 | $20.01 | $21.40 | 855,200 | — | — |
| 2006-04-11 | $19.86 | $21.24 | 1,704,000 | — | — |
| 2006-04-10 | $20.15 | $21.55 | 531,600 | — | — |
| 2006-04-07 | $20.17 | $21.57 | 378,000 | — | — |
| 2006-04-06 | $20.49 | $21.90 | 422,400 | — | — |
| 2006-04-05 | $20.51 | $21.93 | 836,200 | — | — |
| 2006-04-04 | $20.17 | $21.57 | 673,000 | — | — |
| 2006-04-03 | $20.21 | $21.61 | 970,400 | — | — |
| 2006-03-31 | $20.26 | $21.67 | 607,400 | — | — |
| 2006-03-30 | $20.11 | $21.50 | 509,400 | — | — |
| 2006-03-29 | $20.16 | $21.56 | 696,800 | — | — |
| 2006-03-28 | $20.12 | $21.51 | 538,600 | — | — |
| 2006-03-27 | $20.11 | $21.50 | 646,200 | — | — |
| 2006-03-24 | $20.15 | $21.55 | 666,400 | — | — |
| 2006-03-23 | $20.11 | $21.50 | 499,400 | — | — |
| 2006-03-22 | $20.15 | $21.54 | 732,200 | — | — |
| 2006-03-21 | $20.19 | $21.59 | 560,200 | — | — |
| 2006-03-20 | $20.31 | $21.71 | 718,600 | — | — |
| 2006-03-17 | $20.31 | $21.72 | 745,400 | — | — |
| 2006-03-16 | $20.33 | $21.73 | 836,600 | — | — |
| 2006-03-15 | $20.24 | $21.64 | 520,800 | — | — |
| 2006-03-14 | $20.25 | $21.65 | 577,800 | — | — |
| 2006-03-13 | $20.21 | $21.60 | 642,200 | — | — |
| 2006-03-10 | $20.23 | $21.63 | 432,600 | — | — |
| 2006-03-09 | $20.09 | $21.49 | 444,800 | — | — |
| 2006-03-08 | $20.45 | $21.87 | 610,600 | — | — |
| 2006-03-07 | $20.39 | $21.80 | 468,400 | — | — |
| 2006-03-06 | $20.41 | $21.82 | 361,200 | — | — |
| 2006-03-03 | $20.56 | $21.98 | 686,600 | — | — |
| 2006-03-02 | $20.92 | $22.37 | 517,800 | — | — |
| 2006-03-01 | $21.15 | $22.61 | 603,600 | — | — |
| 2006-02-28 | $20.90 | $22.34 | 464,800 | — | — |
| 2006-02-27 | $21.14 | $22.60 | 692,600 | — | — |
| 2006-02-24 | $21.12 | $22.58 | 563,400 | — | — |
| 2006-02-23 | $20.85 | $22.29 | 462,000 | — | — |
| 2006-02-22 | $20.89 | $22.33 | 658,000 | — | — |
| 2006-02-21 | $20.66 | $22.09 | 565,400 | — | — |
| 2006-02-17 | $21.17 | $22.64 | 457,400 | — | — |
| 2006-02-16 | $21.08 | $22.54 | 630,400 | — | — |
| 2006-02-15 | $21.22 | $22.69 | 580,600 | — | — |
| 2006-02-14 | $21.07 | $22.53 | 663,400 | — | — |
| 2006-02-13 | $21.07 | $22.53 | 448,200 | — | — |
| 2006-02-10 | $21.08 | $22.53 | 482,200 | — | — |
| 2006-02-09 | $21.05 | $22.51 | 429,200 | — | — |
| 2006-02-08 | $21.14 | $22.60 | 755,200 | — | — |
| 2006-02-07 | $20.83 | $22.27 | 842,000 | — | — |
| 2006-02-06 | $20.74 | $22.18 | 549,400 | — | — |
| 2006-02-03 | $20.68 | $22.11 | 862,400 | — | — |
| 2006-02-02 | $20.78 | $22.21 | 1,078,200 | — | — |
| 2006-02-01 | $21.14 | $22.60 | 1,402,800 | — | — |
| 2006-01-31 | $20.63 | $22.05 | 1,164,000 | — | — |
| 2006-01-30 | $20.25 | $21.65 | 1,121,400 | — | — |
| 2006-01-27 | $20.23 | $21.63 | 773,800 | — | — |
| 2006-01-26 | $20.26 | $21.66 | 1,227,400 | — | — |
| 2006-01-25 | $20.00 | $21.39 | 1,672,600 | — | — |
| 2006-01-24 | $20.00 | $21.39 | 1,141,800 | — | — |
| 2006-01-23 | $19.36 | $20.70 | 536,600 | — | — |
| 2006-01-20 | $19.22 | $20.55 | 654,600 | — | — |
| 2006-01-19 | $19.60 | $20.96 | 446,600 | — | — |
| 2006-01-18 | $19.31 | $20.65 | 478,800 | — | — |
| 2006-01-17 | $19.36 | $20.70 | 688,800 | — | — |
| 2006-01-13 | $19.57 | $20.92 | 438,400 | — | — |
| 2006-01-12 | $19.79 | $21.16 | 499,000 | — | — |
| 2006-01-11 | $19.95 | $21.33 | 784,800 | — | — |
| 2006-01-10 | $19.93 | $21.31 | 822,800 | — | — |
| 2006-01-09 | $19.68 | $21.04 | 673,000 | — | — |
| 2006-01-06 | $19.53 | $20.88 | 603,400 | — | — |
| 2006-01-05 | $19.14 | $20.47 | 772,000 | — | — |
| 2006-01-04 | $19.22 | $20.55 | 1,272,800 | — | — |
| 2006-01-03 | $18.67 | $19.97 | 1,162,400 | — | — |