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 | $27.88 | $39.84 | 722,625 | — | — |
| 2006-12-28 | $28.08 | $40.12 | 813,275 | — | — |
| 2006-12-27 | $27.36 | $39.09 | 352,950 | — | — |
| 2006-12-26 | $27.40 | $39.15 | 356,825 | — | — |
| 2006-12-22 | $27.72 | $39.61 | 442,725 | — | — |
| 2006-12-21 | $27.44 | $39.21 | 373,225 | — | — |
| 2006-12-20 | $27.32 | $39.04 | 912,600 | — | — |
| 2006-12-19 | $27.40 | $39.15 | 405,075 | — | — |
| 2006-12-18 | $27.32 | $39.04 | 478,400 | — | — |
| 2006-12-15 | $27.28 | $38.98 | 1,008,325 | — | — |
| 2006-12-14 | $27.76 | $39.66 | 836,075 | — | — |
| 2006-12-13 | $28.16 | $40.24 | 394,725 | — | — |
| 2006-12-12 | $28.20 | $40.29 | 529,500 | — | — |
| 2006-12-11 | $28.28 | $40.41 | 427,550 | — | — |
| 2006-12-08 | $28.40 | $40.58 | 560,800 | — | — |
| 2006-12-07 | $28.76 | $41.09 | 614,175 | — | — |
| 2006-12-06 | $29.04 | $41.49 | 918,200 | — | — |
| 2006-12-05 | $28.00 | $40.01 | 1,016,900 | — | — |
| 2006-12-04 | $28.32 | $40.46 | 602,100 | — | — |
| 2006-12-01 | $27.92 | $39.89 | 606,650 | — | — |
| 2006-11-30 | $28.36 | $40.52 | 791,075 | — | — |
| 2006-11-29 | $27.96 | $39.95 | 612,225 | — | — |
| 2006-11-28 | $28.04 | $40.06 | 736,075 | — | — |
| 2006-11-27 | $28.36 | $40.52 | 793,825 | — | — |
| 2006-11-24 | $28.36 | $40.52 | 184,700 | — | — |
| 2006-11-22 | $28.48 | $40.69 | 914,200 | — | — |
| 2006-11-21 | $28.00 | $40.01 | 1,011,725 | — | — |
| 2006-11-20 | $27.52 | $39.32 | 1,503,425 | — | — |
| 2006-11-17 | $29.04 | $41.49 | 764,100 | — | — |
| 2006-11-16 | $29.32 | $41.89 | 459,975 | — | — |
| 2006-11-15 | $29.08 | $41.55 | 521,225 | — | — |
| 2006-11-14 | $29.28 | $41.84 | 510,000 | — | — |
| 2006-11-13 | $29.36 | $41.95 | 550,425 | — | — |
| 2006-11-10 | $28.92 | $41.32 | 722,225 | — | — |
| 2006-11-09 | $29.08 | $41.55 | 1,265,625 | — | — |
| 2006-11-08 | $28.44 | $40.64 | 703,125 | — | — |
| 2006-11-07 | $28.28 | $40.41 | 1,389,700 | — | — |
| 2006-11-06 | $27.56 | $39.38 | 925,775 | — | — |
| 2006-11-03 | $27.36 | $39.09 | 1,304,450 | — | — |
| 2006-11-02 | $27.88 | $39.84 | 837,700 | — | — |
| 2006-11-01 | $27.88 | $39.84 | 1,705,900 | — | — |
| 2006-10-31 | $28.24 | $40.35 | 2,892,375 | — | — |
| 2006-10-30 | $29.68 | $42.41 | 2,445,300 | — | — |
| 2006-10-27 | $33.20 | $47.44 | 827,025 | — | — |
| 2006-10-26 | $32.12 | $45.89 | 524,650 | — | — |
| 2006-10-25 | $32.44 | $46.35 | 695,650 | — | — |
| 2006-10-24 | $32.52 | $46.47 | 1,147,050 | — | — |
| 2006-10-23 | $32.64 | $46.64 | 334,425 | — | — |
| 2006-10-20 | $32.56 | $46.52 | 510,525 | — | — |
| 2006-10-19 | $33.12 | $47.32 | 635,650 | — | — |
| 2006-10-18 | $32.48 | $46.41 | 481,975 | — | — |
| 2006-10-17 | $32.60 | $46.58 | 927,675 | — | — |
| 2006-10-16 | $33.00 | $47.15 | 344,125 | — | — |
| 2006-10-13 | $32.84 | $46.92 | 416,575 | — | — |
| 2006-10-12 | $32.96 | $47.09 | 540,700 | — | — |
| 2006-10-11 | $32.44 | $46.35 | 340,500 | — | — |
| 2006-10-10 | $32.60 | $46.58 | 455,875 | — | — |
| 2006-10-09 | $32.52 | $46.47 | 422,325 | — | — |
| 2006-10-06 | $33.24 | $47.49 | 644,850 | — | — |
| 2006-10-05 | $33.96 | $48.52 | 745,675 | — | — |
| 2006-10-04 | $32.76 | $46.81 | 500,375 | — | — |
| 2006-10-03 | $32.48 | $46.41 | 504,325 | — | — |
| 2006-10-02 | $32.56 | $46.52 | 619,550 | — | — |
| 2006-09-29 | $32.56 | $46.52 | 710,975 | — | — |
| 2006-09-28 | $32.16 | $45.95 | 783,200 | — | — |
| 2006-09-27 | $32.68 | $46.69 | 601,350 | — | — |
| 2006-09-26 | $33.72 | $48.18 | 1,020,025 | — | — |
| 2006-09-25 | $32.80 | $46.87 | 603,650 | — | — |
| 2006-09-22 | $32.68 | $46.69 | 506,150 | — | — |
| 2006-09-21 | $33.08 | $47.27 | 447,650 | — | — |
| 2006-09-20 | $34.04 | $48.64 | 998,050 | — | — |
| 2006-09-19 | $33.44 | $47.78 | 516,750 | — | — |
| 2006-09-18 | $33.52 | $47.89 | 882,525 | — | — |
| 2006-09-15 | $34.32 | $49.04 | 985,700 | — | — |
| 2006-09-14 | $33.08 | $47.27 | 801,525 | — | — |
| 2006-09-13 | $33.48 | $47.84 | 1,597,775 | — | — |
| 2006-09-12 | $33.40 | $47.72 | 1,673,100 | — | — |
| 2006-09-11 | $32.20 | $46.01 | 1,701,975 | — | — |
| 2006-09-08 | $31.20 | $44.58 | 1,051,625 | — | — |
| 2006-09-07 | $30.16 | $43.09 | 487,025 | — | — |
| 2006-09-06 | $30.04 | $42.92 | 835,400 | — | — |
| 2006-09-05 | $30.44 | $43.49 | 493,175 | — | — |
| 2006-09-01 | $30.80 | $44.01 | 620,075 | — | — |
| 2006-08-31 | $31.52 | $45.04 | 908,025 | — | — |
| 2006-08-30 | $31.48 | $44.98 | 957,375 | — | — |
| 2006-08-29 | $30.44 | $43.49 | 755,575 | — | — |
| 2006-08-28 | $29.60 | $42.29 | 545,875 | — | — |
| 2006-08-25 | $29.16 | $41.66 | 813,150 | — | — |
| 2006-08-24 | $30.16 | $43.09 | 622,625 | — | — |
| 2006-08-23 | $29.56 | $42.24 | 386,500 | — | — |
| 2006-08-22 | $29.52 | $42.18 | 505,850 | — | — |
| 2006-08-21 | $29.28 | $41.84 | 723,750 | — | — |
| 2006-08-18 | $29.36 | $41.95 | 694,000 | — | — |
| 2006-08-17 | $30.00 | $42.86 | 1,045,325 | — | — |
| 2006-08-16 | $29.20 | $41.72 | 1,521,025 | — | — |
| 2006-08-15 | $29.16 | $41.66 | 1,431,250 | — | — |
| 2006-08-14 | $30.20 | $43.15 | 3,506,600 | — | — |
| 2006-08-11 | $28.20 | $40.29 | 2,700,225 | — | — |
| 2006-08-10 | $26.44 | $37.78 | 4,012,175 | — | — |
| 2006-08-09 | $23.32 | $33.32 | 740,500 | — | — |
| 2006-08-08 | $23.36 | $33.38 | 429,375 | — | — |
| 2006-08-07 | $23.72 | $33.89 | 370,750 | — | — |
| 2006-08-04 | $23.68 | $33.83 | 903,225 | — | — |
| 2006-08-03 | $24.00 | $34.29 | 619,050 | — | — |
| 2006-08-02 | $23.88 | $34.12 | 886,550 | — | — |
| 2006-08-01 | $23.24 | $33.21 | 1,324,650 | — | — |
| 2006-07-31 | $23.68 | $33.83 | 2,005,125 | — | — |
| 2006-07-28 | $23.68 | $33.83 | 1,001,450 | — | — |
| 2006-07-27 | $23.84 | $34.06 | 1,028,250 | — | — |
| 2006-07-26 | $23.92 | $34.18 | 1,177,325 | — | — |
| 2006-07-25 | $23.64 | $33.78 | 1,385,725 | — | — |
| 2006-07-24 | $23.84 | $34.06 | 1,207,975 | — | — |
| 2006-07-21 | $24.36 | $34.81 | 1,883,200 | — | — |
| 2006-07-20 | $24.60 | $35.15 | 1,033,425 | — | — |
| 2006-07-19 | $24.88 | $35.55 | 1,299,650 | — | — |
| 2006-07-18 | $24.72 | $35.32 | 1,560,750 | — | — |
| 2006-07-17 | $25.00 | $35.72 | 1,625,375 | — | — |
| 2006-07-14 | $24.92 | $35.61 | 2,929,625 | — | — |
| 2006-07-13 | $25.60 | $36.58 | 1,511,200 | — | — |
| 2006-07-12 | $26.20 | $37.44 | 632,575 | — | — |
| 2006-07-11 | $26.48 | $37.84 | 786,950 | — | — |
| 2006-07-10 | $26.28 | $37.55 | 682,725 | — | — |
| 2006-07-07 | $26.24 | $37.49 | 797,275 | — | — |
| 2006-07-06 | $26.16 | $37.38 | 1,380,175 | — | — |
| 2006-07-05 | $26.12 | $37.32 | 2,416,125 | — | — |
| 2006-07-03 | $27.60 | $39.44 | 698,425 | — | — |
| 2006-06-30 | $27.92 | $39.89 | 1,854,150 | — | — |
| 2006-06-29 | $28.40 | $40.58 | 7,860,700 | — | — |
| 2006-06-28 | $28.92 | $41.32 | 1,542,475 | — | — |
| 2006-06-27 | $27.20 | $38.86 | 1,197,325 | — | — |
| 2006-06-26 | $28.12 | $40.18 | 502,850 | — | — |
| 2006-06-23 | $28.40 | $40.58 | 583,350 | — | — |
| 2006-06-22 | $29.12 | $41.61 | 947,225 | — | — |
| 2006-06-21 | $28.72 | $41.04 | 1,291,650 | — | — |
| 2006-06-20 | $28.32 | $40.46 | 1,313,200 | — | — |
| 2006-06-19 | $29.36 | $41.95 | 308,975 | — | — |
| 2006-06-16 | $29.64 | $42.35 | 807,550 | — | — |
| 2006-06-15 | $29.48 | $42.12 | 1,032,975 | — | — |
| 2006-06-14 | $29.28 | $41.84 | 633,650 | — | — |
| 2006-06-13 | $29.68 | $42.41 | 579,575 | — | — |
| 2006-06-12 | $30.88 | $44.12 | 407,675 | — | — |
| 2006-06-09 | $31.20 | $44.58 | 672,575 | — | — |
| 2006-06-08 | $31.92 | $45.61 | 967,300 | — | — |
| 2006-06-07 | $31.84 | $45.49 | 706,750 | — | — |
| 2006-06-06 | $30.92 | $44.18 | 559,625 | — | — |
| 2006-06-05 | $31.04 | $44.35 | 377,825 | — | — |
| 2006-06-02 | $32.20 | $46.01 | 493,350 | — | — |
| 2006-06-01 | $32.64 | $46.64 | 1,226,725 | — | — |
| 2006-05-31 | $31.68 | $45.27 | 783,050 | — | — |
| 2006-05-30 | $30.60 | $43.72 | 349,575 | — | — |
| 2006-05-26 | $31.08 | $44.41 | 239,725 | — | — |
| 2006-05-25 | $30.52 | $43.61 | 322,075 | — | — |
| 2006-05-24 | $30.36 | $43.38 | 672,475 | — | — |
| 2006-05-23 | $31.00 | $44.29 | 720,450 | — | — |
| 2006-05-22 | $32.76 | $46.81 | 1,290,325 | — | — |
| 2006-05-19 | $31.80 | $45.44 | 657,900 | — | — |
| 2006-05-18 | $31.96 | $45.67 | 851,325 | — | — |
| 2006-05-17 | $32.12 | $45.89 | 1,668,450 | — | — |
| 2006-05-16 | $29.64 | $42.35 | 587,850 | — | — |
| 2006-05-15 | $30.12 | $43.04 | 552,125 | — | — |
| 2006-05-12 | $30.32 | $43.32 | 1,023,550 | — | — |
| 2006-05-11 | $29.36 | $41.95 | 904,500 | — | — |
| 2006-05-10 | $30.04 | $42.92 | 1,049,450 | — | — |
| 2006-05-09 | $30.36 | $43.38 | 1,289,900 | — | — |
| 2006-05-08 | $31.84 | $45.49 | 438,850 | — | — |
| 2006-05-05 | $32.08 | $45.84 | 429,550 | — | — |
| 2006-05-04 | $31.96 | $45.67 | 498,025 | — | — |
| 2006-05-03 | $32.20 | $46.01 | 964,100 | — | — |
| 2006-05-02 | $31.44 | $44.92 | 1,237,350 | — | — |
| 2006-05-01 | $32.68 | $46.69 | 860,300 | — | — |
| 2006-04-28 | $33.28 | $47.55 | 681,850 | — | — |
| 2006-04-27 | $33.36 | $47.67 | 426,675 | — | — |
| 2006-04-26 | $33.60 | $48.01 | 725,550 | — | — |
| 2006-04-25 | $34.12 | $48.75 | 570,475 | — | — |
| 2006-04-24 | $34.44 | $49.21 | 553,475 | — | — |
| 2006-04-21 | $34.52 | $49.32 | 849,450 | — | — |
| 2006-04-20 | $35.12 | $50.18 | 843,300 | — | — |
| 2006-04-19 | $35.88 | $51.27 | 513,800 | — | — |
| 2006-04-18 | $35.24 | $50.35 | 796,100 | — | — |
| 2006-04-17 | $34.96 | $49.95 | 516,325 | — | — |
| 2006-04-13 | $35.60 | $50.87 | 691,250 | — | — |
| 2006-04-12 | $34.96 | $49.95 | 985,825 | — | — |
| 2006-04-11 | $34.84 | $49.78 | 1,273,475 | — | — |
| 2006-04-10 | $34.92 | $49.89 | 850,325 | — | — |
| 2006-04-07 | $34.84 | $49.78 | 2,923,525 | — | — |
| 2006-04-06 | $36.16 | $51.67 | 2,161,000 | — | — |
| 2006-04-05 | $36.08 | $51.55 | 6,989,475 | — | — |
| 2006-04-04 | $31.60 | $45.15 | 2,330,150 | — | — |
| 2006-04-03 | $29.16 | $41.66 | 365,050 | — | — |
| 2006-03-31 | $29.52 | $42.18 | 394,050 | — | — |
| 2006-03-30 | $29.44 | $42.06 | 387,800 | — | — |
| 2006-03-29 | $29.92 | $42.75 | 527,950 | — | — |
| 2006-03-28 | $29.64 | $42.35 | 850,200 | — | — |
| 2006-03-27 | $29.20 | $41.72 | 741,575 | — | — |
| 2006-03-24 | $29.28 | $41.84 | 695,850 | — | — |
| 2006-03-23 | $29.04 | $41.49 | 590,975 | — | — |
| 2006-03-22 | $28.84 | $41.21 | 521,775 | — | — |
| 2006-03-21 | $28.28 | $40.41 | 636,550 | — | — |
| 2006-03-20 | $29.28 | $41.84 | 510,875 | — | — |
| 2006-03-17 | $29.12 | $41.61 | 552,200 | — | — |
| 2006-03-16 | $28.68 | $40.98 | 374,200 | — | — |
| 2006-03-15 | $28.80 | $41.15 | 256,175 | — | — |
| 2006-03-14 | $28.76 | $41.09 | 314,700 | — | — |
| 2006-03-13 | $28.44 | $40.64 | 566,200 | — | — |
| 2006-03-10 | $29.08 | $41.55 | 432,225 | — | — |
| 2006-03-09 | $29.04 | $41.49 | 1,187,000 | — | — |
| 2006-03-08 | $29.08 | $41.55 | 894,100 | — | — |
| 2006-03-07 | $28.40 | $40.58 | 989,325 | — | — |
| 2006-03-06 | $29.68 | $42.41 | 763,575 | — | — |
| 2006-03-03 | $29.72 | $42.46 | 1,205,475 | — | — |
| 2006-03-02 | $29.36 | $41.95 | 2,306,450 | — | — |
| 2006-03-01 | $30.84 | $44.06 | 786,375 | — | — |
| 2006-02-28 | $31.56 | $45.09 | 481,650 | — | — |
| 2006-02-27 | $32.04 | $45.78 | 382,225 | — | — |
| 2006-02-24 | $32.20 | $46.01 | 432,050 | — | — |
| 2006-02-23 | $32.68 | $46.69 | 728,875 | — | — |
| 2006-02-22 | $31.72 | $45.32 | 1,140,300 | — | — |
| 2006-02-21 | $32.24 | $46.07 | 1,248,425 | — | — |
| 2006-02-17 | $31.24 | $44.64 | 1,215,950 | — | — |
| 2006-02-16 | $30.36 | $43.38 | 1,740,500 | — | — |
| 2006-02-15 | $28.20 | $40.29 | 436,950 | — | — |
| 2006-02-14 | $28.20 | $40.29 | 495,250 | — | — |
| 2006-02-13 | $28.08 | $40.12 | 324,475 | — | — |
| 2006-02-10 | $28.16 | $40.24 | 535,200 | — | — |
| 2006-02-09 | $27.96 | $39.95 | 890,700 | — | — |
| 2006-02-08 | $28.28 | $40.41 | 534,475 | — | — |
| 2006-02-07 | $28.04 | $40.06 | 637,900 | — | — |
| 2006-02-06 | $28.24 | $40.35 | 655,825 | — | — |
| 2006-02-03 | $28.24 | $40.35 | 560,325 | — | — |
| 2006-02-02 | $28.84 | $41.21 | 554,850 | — | — |
| 2006-02-01 | $29.16 | $41.66 | 558,050 | — | — |
| 2006-01-31 | $29.08 | $41.55 | 653,650 | — | — |
| 2006-01-30 | $29.60 | $42.29 | 348,850 | — | — |
| 2006-01-27 | $29.92 | $42.75 | 862,075 | — | — |
| 2006-01-26 | $29.88 | $42.69 | 1,000,425 | — | — |
| 2006-01-25 | $29.16 | $41.66 | 949,675 | — | — |
| 2006-01-24 | $28.96 | $41.38 | 2,096,250 | — | — |
| 2006-01-23 | $29.40 | $42.01 | 1,041,075 | — | — |
| 2006-01-20 | $29.96 | $42.81 | 1,032,950 | — | — |
| 2006-01-19 | $30.68 | $43.84 | 490,875 | — | — |
| 2006-01-18 | $30.52 | $43.61 | 615,675 | — | — |
| 2006-01-17 | $31.12 | $44.46 | 690,525 | — | — |
| 2006-01-13 | $30.92 | $44.18 | 823,450 | — | — |
| 2006-01-12 | $30.56 | $43.66 | 1,538,975 | — | — |
| 2006-01-11 | $30.12 | $43.04 | 917,400 | — | — |
| 2006-01-10 | $29.76 | $42.52 | 1,168,700 | — | — |
| 2006-01-09 | $30.80 | $44.01 | 715,175 | — | — |
| 2006-01-06 | $30.96 | $44.24 | 854,600 | — | — |
| 2006-01-05 | $30.72 | $43.89 | 577,550 | — | — |
| 2006-01-04 | $31.04 | $44.35 | 897,800 | — | — |
| 2006-01-03 | $30.48 | $43.55 | 956,000 | — | — |