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 | $28.65 | $56.25 | 177,600 | — | — |
| 2006-12-28 | $28.86 | $56.66 | 89,200 | — | — |
| 2006-12-27 | $29.03 | $56.99 | 137,000 | — | — |
| 2006-12-26 | $28.63 | $56.21 | 109,400 | — | — |
| 2006-12-22 | $28.25 | $55.48 | 233,200 | — | — |
| 2006-12-21 | $28.25 | $55.47 | 308,200 | — | — |
| 2006-12-20 | $28.13 | $55.22 | 187,000 | — | — |
| 2006-12-19 | $27.95 | $54.88 | 308,800 | — | — |
| 2006-12-18 | $28.11 | $55.18 | 332,200 | — | — |
| 2006-12-15 | $28.26 | $55.49 | 511,600 | — | — |
| 2006-12-14 | $27.90 | $54.78 | 203,200 | — | — |
| 2006-12-13 | $27.84 | $54.67 | 92,200 | — | — |
| 2006-12-12 | $27.71 | $54.41 | 112,800 | — | — |
| 2006-12-11 | $27.61 | $54.21 | 121,200 | — | — |
| 2006-12-08 | $27.61 | $54.21 | 193,000 | — | — |
| 2006-12-07 | $27.63 | $54.24 | 118,400 | — | — |
| 2006-12-06 | $27.85 | $54.68 | 124,800 | — | — |
| 2006-12-05 | $27.85 | $54.68 | 134,800 | — | — |
| 2006-12-04 | $27.90 | $54.77 | 161,000 | — | — |
| 2006-12-01 | $27.51 | $54.02 | 246,800 | — | — |
| 2006-11-30 | $27.76 | $54.51 | 224,400 | — | — |
| 2006-11-29 | $27.55 | $54.09 | 170,600 | — | — |
| 2006-11-28 | $27.27 | $53.55 | 333,400 | — | — |
| 2006-11-27 | $27.23 | $53.46 | 296,200 | — | — |
| 2006-11-24 | $28.05 | $55.08 | 32,400 | — | — |
| 2006-11-22 | $28.12 | $55.20 | 159,800 | — | — |
| 2006-11-21 | $28.08 | $55.13 | 134,800 | — | — |
| 2006-11-20 | $28.15 | $55.26 | 109,200 | — | — |
| 2006-11-17 | $27.96 | $54.90 | 237,200 | — | — |
| 2006-11-16 | $27.88 | $54.73 | 158,400 | — | — |
| 2006-11-15 | $27.83 | $54.65 | 123,200 | — | — |
| 2006-11-14 | $27.69 | $54.37 | 153,000 | — | — |
| 2006-11-13 | $27.11 | $53.22 | 305,200 | — | — |
| 2006-11-10 | $27.12 | $53.02 | 197,400 | — | — |
| 2006-11-09 | $26.98 | $52.75 | 233,800 | — | — |
| 2006-11-08 | $27.45 | $53.67 | 107,600 | — | — |
| 2006-11-07 | $27.49 | $53.76 | 206,000 | — | — |
| 2006-11-06 | $27.00 | $52.79 | 298,000 | — | — |
| 2006-11-03 | $26.92 | $52.64 | 174,400 | — | — |
| 2006-11-02 | $26.86 | $52.53 | 237,400 | — | — |
| 2006-11-01 | $27.11 | $53.01 | 275,800 | — | — |
| 2006-10-31 | $27.63 | $54.02 | 137,000 | — | — |
| 2006-10-30 | $27.96 | $54.67 | 167,600 | — | — |
| 2006-10-27 | $28.04 | $54.82 | 253,000 | — | — |
| 2006-10-26 | $28.23 | $55.20 | 255,000 | — | — |
| 2006-10-25 | $28.07 | $54.88 | 326,600 | — | — |
| 2006-10-24 | $28.44 | $55.62 | 167,800 | — | — |
| 2006-10-23 | $28.58 | $55.89 | 154,200 | — | — |
| 2006-10-20 | $28.60 | $55.93 | 186,600 | — | — |
| 2006-10-19 | $28.55 | $55.83 | 221,600 | — | — |
| 2006-10-18 | $28.38 | $55.49 | 238,200 | — | — |
| 2006-10-17 | $28.12 | $54.98 | 144,000 | — | — |
| 2006-10-16 | $28.19 | $55.13 | 132,800 | — | — |
| 2006-10-13 | $28.14 | $55.02 | 281,400 | — | — |
| 2006-10-12 | $27.86 | $54.47 | 165,000 | — | — |
| 2006-10-11 | $27.33 | $53.46 | 197,000 | — | — |
| 2006-10-10 | $27.36 | $53.50 | 162,400 | — | — |
| 2006-10-09 | $27.55 | $53.87 | 159,000 | — | — |
| 2006-10-06 | $27.32 | $53.43 | 138,200 | — | — |
| 2006-10-05 | $27.48 | $53.73 | 134,000 | — | — |
| 2006-10-04 | $26.98 | $52.76 | 173,600 | — | — |
| 2006-10-03 | $26.43 | $51.69 | 174,600 | — | — |
| 2006-10-02 | $26.05 | $50.94 | 187,000 | — | — |
| 2006-09-29 | $26.31 | $51.44 | 164,800 | — | — |
| 2006-09-28 | $26.61 | $52.04 | 141,200 | — | — |
| 2006-09-27 | $26.40 | $51.62 | 252,200 | — | — |
| 2006-09-26 | $26.30 | $51.43 | 221,600 | — | — |
| 2006-09-25 | $26.80 | $52.40 | 181,600 | — | — |
| 2006-09-22 | $26.45 | $51.71 | 176,200 | — | — |
| 2006-09-21 | $26.76 | $52.33 | 308,800 | — | — |
| 2006-09-20 | $26.31 | $51.44 | 198,200 | — | — |
| 2006-09-19 | $26.16 | $51.15 | 291,200 | — | — |
| 2006-09-18 | $26.42 | $51.67 | 209,800 | — | — |
| 2006-09-15 | $26.43 | $51.70 | 387,200 | — | — |
| 2006-09-14 | $26.49 | $51.79 | 164,600 | — | — |
| 2006-09-13 | $26.88 | $52.57 | 134,400 | — | — |
| 2006-09-12 | $26.75 | $52.30 | 140,200 | — | — |
| 2006-09-11 | $25.89 | $50.62 | 105,600 | — | — |
| 2006-09-08 | $25.87 | $50.59 | 58,800 | — | — |
| 2006-09-07 | $25.70 | $50.25 | 123,600 | — | — |
| 2006-09-06 | $25.74 | $50.34 | 69,000 | — | — |
| 2006-09-05 | $26.22 | $51.27 | 98,000 | — | — |
| 2006-09-01 | $26.06 | $50.95 | 104,800 | — | — |
| 2006-08-31 | $26.01 | $50.86 | 411,000 | — | — |
| 2006-08-30 | $26.20 | $51.24 | 138,600 | — | — |
| 2006-08-29 | $25.89 | $50.62 | 258,800 | — | — |
| 2006-08-28 | $25.64 | $50.13 | 245,200 | — | — |
| 2006-08-25 | $25.73 | $50.31 | 121,400 | — | — |
| 2006-08-24 | $25.83 | $50.52 | 172,000 | — | — |
| 2006-08-23 | $26.10 | $51.04 | 264,200 | — | — |
| 2006-08-22 | $25.95 | $50.75 | 77,800 | — | — |
| 2006-08-21 | $25.96 | $50.77 | 103,800 | — | — |
| 2006-08-18 | $26.01 | $50.86 | 130,000 | — | — |
| 2006-08-17 | $25.98 | $50.80 | 110,800 | — | — |
| 2006-08-16 | $26.01 | $50.87 | 175,800 | — | — |
| 2006-08-15 | $25.91 | $50.66 | 200,200 | — | — |
| 2006-08-14 | $25.26 | $49.40 | 162,200 | — | — |
| 2006-08-11 | $25.15 | $49.17 | 177,400 | — | — |
| 2006-08-10 | $25.16 | $48.98 | 454,400 | — | — |
| 2006-08-09 | $25.14 | $48.94 | 258,200 | — | — |
| 2006-08-08 | $25.43 | $49.52 | 332,000 | — | — |
| 2006-08-07 | $25.53 | $49.70 | 446,600 | — | — |
| 2006-08-04 | $26.08 | $50.77 | 473,800 | — | — |
| 2006-08-03 | $26.30 | $51.20 | 339,400 | — | — |
| 2006-08-02 | $25.88 | $50.39 | 301,800 | — | — |
| 2006-08-01 | $25.57 | $49.78 | 273,600 | — | — |
| 2006-07-31 | $25.50 | $49.65 | 231,000 | — | — |
| 2006-07-28 | $25.50 | $49.65 | 346,600 | — | — |
| 2006-07-27 | $25.04 | $48.74 | 1,324,200 | — | — |
| 2006-07-26 | $25.95 | $50.51 | 739,400 | — | — |
| 2006-07-25 | $27.77 | $54.07 | 122,600 | — | — |
| 2006-07-24 | $27.70 | $53.93 | 159,200 | — | — |
| 2006-07-21 | $26.96 | $52.48 | 161,800 | — | — |
| 2006-07-20 | $27.44 | $53.43 | 135,000 | — | — |
| 2006-07-19 | $27.81 | $54.14 | 151,400 | — | — |
| 2006-07-18 | $27.05 | $52.66 | 103,600 | — | — |
| 2006-07-17 | $26.78 | $52.13 | 107,000 | — | — |
| 2006-07-14 | $26.91 | $52.39 | 132,600 | — | — |
| 2006-07-13 | $27.12 | $52.80 | 141,600 | — | — |
| 2006-07-12 | $27.34 | $53.23 | 168,000 | — | — |
| 2006-07-11 | $28.00 | $54.52 | 111,000 | — | — |
| 2006-07-10 | $27.79 | $54.10 | 127,600 | — | — |
| 2006-07-07 | $27.43 | $53.42 | 102,800 | — | — |
| 2006-07-06 | $27.79 | $54.11 | 100,600 | — | — |
| 2006-07-05 | $27.51 | $53.56 | 215,600 | — | — |
| 2006-07-03 | $28.02 | $54.56 | 140,400 | — | — |
| 2006-06-30 | $27.93 | $54.39 | 411,400 | — | — |
| 2006-06-29 | $27.66 | $53.85 | 229,200 | — | — |
| 2006-06-28 | $26.83 | $52.24 | 213,200 | — | — |
| 2006-06-27 | $26.59 | $51.77 | 139,600 | — | — |
| 2006-06-26 | $27.02 | $52.61 | 124,200 | — | — |
| 2006-06-23 | $26.46 | $51.52 | 167,200 | — | — |
| 2006-06-22 | $26.35 | $51.30 | 164,800 | — | — |
| 2006-06-21 | $26.58 | $51.76 | 140,800 | — | — |
| 2006-06-20 | $26.40 | $51.40 | 144,600 | — | — |
| 2006-06-19 | $26.49 | $51.58 | 172,800 | — | — |
| 2006-06-16 | $26.86 | $52.29 | 874,200 | — | — |
| 2006-06-15 | $27.22 | $53.00 | 228,800 | — | — |
| 2006-06-14 | $26.33 | $51.26 | 147,200 | — | — |
| 2006-06-13 | $26.50 | $51.59 | 195,800 | — | — |
| 2006-06-12 | $26.96 | $52.48 | 182,600 | — | — |
| 2006-06-09 | $27.40 | $53.34 | 183,600 | — | — |
| 2006-06-08 | $27.57 | $53.68 | 321,400 | — | — |
| 2006-06-07 | $27.25 | $53.07 | 275,000 | — | — |
| 2006-06-06 | $27.20 | $52.95 | 279,000 | — | — |
| 2006-06-05 | $26.84 | $52.27 | 255,600 | — | — |
| 2006-06-02 | $27.40 | $53.34 | 166,600 | — | — |
| 2006-06-01 | $27.57 | $53.68 | 299,400 | — | — |
| 2006-05-31 | $27.25 | $53.06 | 475,200 | — | — |
| 2006-05-30 | $26.23 | $51.06 | 529,200 | — | — |
| 2006-05-26 | $26.78 | $52.14 | 121,200 | — | — |
| 2006-05-25 | $26.88 | $52.33 | 381,800 | — | — |
| 2006-05-24 | $26.67 | $51.94 | 353,600 | — | — |
| 2006-05-23 | $26.04 | $50.69 | 143,000 | — | — |
| 2006-05-22 | $26.35 | $51.30 | 251,600 | — | — |
| 2006-05-19 | $26.41 | $51.42 | 229,600 | — | — |
| 2006-05-18 | $26.46 | $51.52 | 194,600 | — | — |
| 2006-05-17 | $26.42 | $51.45 | 237,000 | — | — |
| 2006-05-16 | $26.82 | $52.22 | 172,400 | — | — |
| 2006-05-15 | $26.51 | $51.62 | 267,200 | — | — |
| 2006-05-12 | $26.42 | $51.43 | 373,200 | — | — |
| 2006-05-11 | $26.76 | $52.10 | 299,000 | — | — |
| 2006-05-10 | $27.17 | $52.69 | 199,800 | — | — |
| 2006-05-09 | $27.08 | $52.51 | 153,000 | — | — |
| 2006-05-08 | $27.15 | $52.65 | 167,600 | — | — |
| 2006-05-05 | $27.10 | $52.55 | 204,200 | — | — |
| 2006-05-04 | $27.02 | $52.40 | 286,000 | — | — |
| 2006-05-03 | $26.69 | $51.76 | 456,600 | — | — |
| 2006-05-02 | $27.21 | $52.75 | 220,200 | — | — |
| 2006-05-01 | $27.13 | $52.61 | 305,400 | — | — |
| 2006-04-28 | $27.83 | $53.97 | 257,000 | — | — |
| 2006-04-27 | $27.77 | $53.85 | 347,600 | — | — |
| 2006-04-26 | $27.70 | $53.70 | 471,000 | — | — |
| 2006-04-25 | $26.48 | $51.35 | 300,400 | — | — |
| 2006-04-24 | $26.71 | $51.79 | 256,800 | — | — |
| 2006-04-21 | $27.08 | $52.50 | 263,000 | — | — |
| 2006-04-20 | $27.06 | $52.47 | 173,800 | — | — |
| 2006-04-19 | $27.05 | $52.44 | 269,800 | — | — |
| 2006-04-18 | $26.49 | $51.36 | 316,200 | — | — |
| 2006-04-17 | $25.99 | $50.39 | 544,000 | — | — |
| 2006-04-13 | $25.67 | $49.79 | 92,000 | — | — |
| 2006-04-12 | $25.69 | $49.82 | 221,800 | — | — |
| 2006-04-11 | $25.73 | $49.89 | 193,600 | — | — |
| 2006-04-10 | $25.75 | $49.93 | 221,400 | — | — |
| 2006-04-07 | $25.66 | $49.76 | 410,400 | — | — |
| 2006-04-06 | $26.09 | $50.60 | 475,600 | — | — |
| 2006-04-05 | $26.48 | $51.35 | 325,000 | — | — |
| 2006-04-04 | $26.58 | $51.54 | 290,800 | — | — |
| 2006-04-03 | $26.42 | $51.23 | 198,000 | — | — |
| 2006-03-31 | $26.50 | $51.39 | 210,400 | — | — |
| 2006-03-30 | $26.41 | $51.21 | 312,600 | — | — |
| 2006-03-29 | $26.55 | $51.47 | 324,200 | — | — |
| 2006-03-28 | $26.57 | $51.52 | 232,800 | — | — |
| 2006-03-27 | $27.00 | $52.35 | 100,400 | — | — |
| 2006-03-24 | $27.25 | $52.84 | 116,200 | — | — |
| 2006-03-23 | $26.93 | $52.23 | 104,200 | — | — |
| 2006-03-22 | $26.96 | $52.28 | 186,400 | — | — |
| 2006-03-21 | $27.11 | $52.56 | 165,400 | — | — |
| 2006-03-20 | $27.50 | $53.32 | 136,600 | — | — |
| 2006-03-17 | $27.74 | $53.78 | 569,800 | — | — |
| 2006-03-16 | $27.73 | $53.76 | 105,800 | — | — |
| 2006-03-15 | $27.74 | $53.78 | 116,200 | — | — |
| 2006-03-14 | $27.41 | $53.14 | 162,400 | — | — |
| 2006-03-13 | $27.09 | $52.54 | 98,800 | — | — |
| 2006-03-10 | $27.13 | $52.60 | 254,200 | — | — |
| 2006-03-09 | $26.50 | $51.40 | 213,600 | — | — |
| 2006-03-08 | $26.57 | $51.51 | 254,000 | — | — |
| 2006-03-07 | $26.28 | $50.95 | 388,600 | — | — |
| 2006-03-06 | $26.76 | $51.90 | 370,400 | — | — |
| 2006-03-03 | $27.28 | $52.89 | 175,600 | — | — |
| 2006-03-02 | $27.11 | $52.56 | 170,000 | — | — |
| 2006-03-01 | $27.19 | $52.72 | 201,800 | — | — |
| 2006-02-28 | $27.11 | $52.57 | 296,200 | — | — |
| 2006-02-27 | $27.45 | $53.22 | 366,800 | — | — |
| 2006-02-24 | $27.75 | $53.82 | 273,800 | — | — |
| 2006-02-23 | $27.57 | $53.46 | 268,000 | — | — |
| 2006-02-22 | $27.81 | $53.92 | 385,000 | — | — |
| 2006-02-21 | $27.43 | $53.20 | 348,000 | — | — |
| 2006-02-17 | $27.74 | $53.79 | 173,600 | — | — |
| 2006-02-16 | $27.80 | $53.91 | 209,400 | — | — |
| 2006-02-15 | $27.79 | $53.89 | 283,200 | — | — |
| 2006-02-14 | $27.86 | $54.01 | 366,800 | — | — |
| 2006-02-13 | $27.08 | $52.51 | 247,800 | — | — |
| 2006-02-10 | $27.42 | $52.95 | 208,800 | — | — |
| 2006-02-09 | $27.17 | $52.47 | 357,200 | — | — |
| 2006-02-08 | $27.15 | $52.44 | 346,600 | — | — |
| 2006-02-07 | $27.09 | $52.32 | 497,200 | — | — |
| 2006-02-06 | $27.27 | $52.67 | 528,600 | — | — |
| 2006-02-03 | $27.66 | $53.42 | 355,800 | — | — |
| 2006-02-02 | $27.69 | $53.48 | 463,800 | — | — |
| 2006-02-01 | $27.07 | $52.27 | 1,058,200 | — | — |
| 2006-01-31 | $29.00 | $56.01 | 365,000 | — | — |
| 2006-01-30 | $28.74 | $55.51 | 237,600 | — | — |
| 2006-01-27 | $28.55 | $55.14 | 328,600 | — | — |
| 2006-01-26 | $29.00 | $56.01 | 260,400 | — | — |
| 2006-01-25 | $28.23 | $54.52 | 455,800 | — | — |
| 2006-01-24 | $28.76 | $55.55 | 354,400 | — | — |
| 2006-01-23 | $28.58 | $55.19 | 490,400 | — | — |
| 2006-01-20 | $27.72 | $53.54 | 271,600 | — | — |
| 2006-01-19 | $27.88 | $53.85 | 335,800 | — | — |
| 2006-01-18 | $27.67 | $53.44 | 256,600 | — | — |
| 2006-01-17 | $27.76 | $53.62 | 407,200 | — | — |
| 2006-01-13 | $27.59 | $53.30 | 242,000 | — | — |
| 2006-01-12 | $27.04 | $52.22 | 473,800 | — | — |
| 2006-01-11 | $27.10 | $52.34 | 453,600 | — | — |
| 2006-01-10 | $27.25 | $52.63 | 300,400 | — | — |
| 2006-01-09 | $27.50 | $53.11 | 303,800 | — | — |
| 2006-01-06 | $27.53 | $53.17 | 227,200 | — | — |
| 2006-01-05 | $27.45 | $53.01 | 304,400 | — | — |
| 2006-01-04 | $27.89 | $53.86 | 268,000 | — | — |
| 2006-01-03 | $27.76 | $53.61 | 453,800 | — | — |