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 | $32.71 | $58.57 | 158,000 | — | — |
| 2006-12-28 | $33.27 | $59.57 | 105,400 | — | — |
| 2006-12-27 | $33.45 | $59.89 | 235,300 | — | — |
| 2006-12-26 | $32.97 | $59.03 | 104,900 | — | — |
| 2006-12-22 | $32.50 | $58.19 | 42,500 | — | — |
| 2006-12-21 | $32.57 | $58.32 | 129,500 | — | — |
| 2006-12-20 | $32.60 | $58.37 | 65,500 | — | — |
| 2006-12-19 | $32.55 | $58.28 | 76,200 | — | — |
| 2006-12-18 | $32.40 | $58.01 | 182,600 | — | — |
| 2006-12-15 | $32.79 | $58.71 | 222,300 | — | — |
| 2006-12-14 | $32.79 | $58.71 | 151,000 | — | — |
| 2006-12-13 | $32.75 | $58.64 | 89,500 | — | — |
| 2006-12-12 | $32.68 | $58.51 | 79,100 | — | — |
| 2006-12-11 | $32.54 | $58.26 | 49,500 | — | — |
| 2006-12-08 | $32.42 | $58.05 | 80,400 | — | — |
| 2006-12-07 | $32.57 | $58.32 | 84,000 | — | — |
| 2006-12-06 | $32.80 | $58.73 | 108,300 | — | — |
| 2006-12-05 | $33.30 | $59.62 | 185,400 | — | — |
| 2006-12-04 | $33.23 | $59.50 | 105,400 | — | — |
| 2006-12-01 | $32.44 | $58.08 | 249,600 | — | — |
| 2006-11-30 | $32.56 | $58.30 | 237,100 | — | — |
| 2006-11-29 | $32.54 | $58.26 | 131,900 | — | — |
| 2006-11-28 | $32.27 | $57.39 | 267,800 | — | — |
| 2006-11-27 | $32.20 | $57.26 | 253,400 | — | — |
| 2006-11-24 | $32.81 | $58.35 | 21,000 | — | — |
| 2006-11-22 | $32.78 | $58.29 | 57,100 | — | — |
| 2006-11-21 | $33.18 | $59.00 | 126,800 | — | — |
| 2006-11-20 | $33.03 | $58.74 | 142,000 | — | — |
| 2006-11-17 | $32.82 | $58.36 | 100,200 | — | — |
| 2006-11-16 | $33.03 | $58.74 | 82,900 | — | — |
| 2006-11-15 | $32.68 | $58.12 | 174,700 | — | — |
| 2006-11-14 | $32.50 | $57.79 | 281,400 | — | — |
| 2006-11-13 | $32.18 | $57.23 | 107,200 | — | — |
| 2006-11-10 | $31.95 | $56.82 | 122,700 | — | — |
| 2006-11-09 | $31.60 | $56.19 | 109,300 | — | — |
| 2006-11-08 | $31.75 | $56.46 | 108,000 | — | — |
| 2006-11-07 | $31.47 | $55.96 | 104,000 | — | — |
| 2006-11-06 | $31.28 | $55.63 | 111,300 | — | — |
| 2006-11-03 | $31.07 | $55.25 | 82,600 | — | — |
| 2006-11-02 | $30.91 | $54.97 | 111,100 | — | — |
| 2006-11-01 | $31.07 | $55.25 | 135,000 | — | — |
| 2006-10-31 | $31.66 | $56.30 | 124,000 | — | — |
| 2006-10-30 | $31.91 | $56.75 | 92,900 | — | — |
| 2006-10-27 | $31.56 | $56.12 | 125,000 | — | — |
| 2006-10-26 | $32.20 | $57.26 | 122,100 | — | — |
| 2006-10-25 | $31.56 | $56.12 | 99,000 | — | — |
| 2006-10-24 | $31.36 | $55.77 | 141,400 | — | — |
| 2006-10-23 | $31.40 | $55.84 | 245,500 | — | — |
| 2006-10-20 | $31.68 | $56.34 | 190,800 | — | — |
| 2006-10-19 | $32.15 | $57.17 | 249,500 | — | — |
| 2006-10-18 | $31.84 | $56.62 | 191,600 | — | — |
| 2006-10-17 | $32.11 | $57.10 | 176,400 | — | — |
| 2006-10-16 | $32.60 | $57.97 | 167,900 | — | — |
| 2006-10-13 | $32.60 | $57.97 | 148,100 | — | — |
| 2006-10-12 | $32.43 | $57.67 | 149,700 | — | — |
| 2006-10-11 | $31.63 | $56.25 | 106,300 | — | — |
| 2006-10-10 | $31.96 | $56.83 | 67,300 | — | — |
| 2006-10-09 | $32.05 | $56.99 | 59,000 | — | — |
| 2006-10-06 | $31.80 | $56.55 | 123,800 | — | — |
| 2006-10-05 | $32.33 | $57.49 | 104,900 | — | — |
| 2006-10-04 | $32.03 | $56.96 | 117,900 | — | — |
| 2006-10-03 | $31.22 | $55.52 | 86,300 | — | — |
| 2006-10-02 | $31.18 | $55.45 | 133,800 | — | — |
| 2006-09-29 | $31.43 | $55.89 | 206,000 | — | — |
| 2006-09-28 | $32.20 | $57.26 | 143,900 | — | — |
| 2006-09-27 | $32.05 | $56.99 | 160,100 | — | — |
| 2006-09-26 | $32.07 | $57.03 | 190,700 | — | — |
| 2006-09-25 | $32.17 | $57.21 | 154,100 | — | — |
| 2006-09-22 | $31.85 | $56.64 | 146,400 | — | — |
| 2006-09-21 | $32.08 | $57.05 | 244,900 | — | — |
| 2006-09-20 | $32.39 | $57.60 | 165,100 | — | — |
| 2006-09-19 | $31.79 | $56.53 | 156,700 | — | — |
| 2006-09-18 | $32.00 | $56.91 | 164,100 | — | — |
| 2006-09-15 | $32.17 | $57.21 | 407,900 | — | — |
| 2006-09-14 | $31.83 | $56.60 | 153,000 | — | — |
| 2006-09-13 | $32.08 | $57.05 | 142,700 | — | — |
| 2006-09-12 | $31.89 | $56.71 | 152,400 | — | — |
| 2006-09-11 | $31.36 | $55.77 | 206,500 | — | — |
| 2006-09-08 | $31.10 | $55.31 | 121,700 | — | — |
| 2006-09-07 | $31.14 | $55.38 | 189,800 | — | — |
| 2006-09-06 | $31.38 | $55.80 | 134,100 | — | — |
| 2006-09-05 | $31.83 | $56.60 | 163,400 | — | — |
| 2006-09-01 | $31.60 | $56.19 | 80,000 | — | — |
| 2006-08-31 | $31.57 | $56.14 | 297,900 | — | — |
| 2006-08-30 | $31.78 | $56.51 | 178,400 | — | — |
| 2006-08-29 | $32.15 | $56.80 | 235,400 | — | — |
| 2006-08-28 | $32.06 | $56.64 | 99,100 | — | — |
| 2006-08-25 | $31.59 | $55.81 | 59,500 | — | — |
| 2006-08-24 | $31.62 | $55.86 | 153,800 | — | — |
| 2006-08-23 | $31.60 | $55.83 | 128,800 | — | — |
| 2006-08-22 | $32.38 | $57.21 | 126,100 | — | — |
| 2006-08-21 | $32.02 | $56.57 | 124,700 | — | — |
| 2006-08-18 | $32.46 | $57.35 | 107,900 | — | — |
| 2006-08-17 | $32.60 | $57.59 | 142,000 | — | — |
| 2006-08-16 | $32.49 | $57.40 | 131,400 | — | — |
| 2006-08-15 | $32.48 | $57.38 | 128,100 | — | — |
| 2006-08-14 | $31.79 | $56.16 | 102,700 | — | — |
| 2006-08-11 | $31.89 | $56.34 | 54,400 | — | — |
| 2006-08-10 | $32.27 | $57.01 | 188,900 | — | — |
| 2006-08-09 | $31.76 | $56.11 | 200,800 | — | — |
| 2006-08-08 | $32.02 | $56.57 | 215,300 | — | — |
| 2006-08-07 | $32.16 | $56.82 | 164,100 | — | — |
| 2006-08-04 | $32.27 | $57.01 | 326,600 | — | — |
| 2006-08-03 | $32.23 | $56.94 | 160,000 | — | — |
| 2006-08-02 | $31.88 | $56.32 | 201,200 | — | — |
| 2006-08-01 | $31.52 | $55.69 | 257,500 | — | — |
| 2006-07-31 | $31.71 | $56.02 | 211,300 | — | — |
| 2006-07-28 | $31.59 | $55.81 | 191,000 | — | — |
| 2006-07-27 | $30.78 | $54.38 | 177,900 | — | — |
| 2006-07-26 | $30.74 | $54.31 | 205,300 | — | — |
| 2006-07-25 | $30.98 | $54.73 | 221,400 | — | — |
| 2006-07-24 | $31.00 | $54.77 | 174,700 | — | — |
| 2006-07-21 | $30.61 | $54.08 | 195,400 | — | — |
| 2006-07-20 | $30.44 | $53.78 | 202,400 | — | — |
| 2006-07-19 | $30.14 | $53.25 | 264,100 | — | — |
| 2006-07-18 | $28.60 | $50.53 | 236,000 | — | — |
| 2006-07-17 | $28.49 | $50.33 | 126,300 | — | — |
| 2006-07-14 | $28.33 | $50.05 | 308,800 | — | — |
| 2006-07-13 | $28.45 | $50.26 | 222,800 | — | — |
| 2006-07-12 | $29.01 | $51.25 | 217,600 | — | — |
| 2006-07-11 | $29.90 | $52.82 | 201,600 | — | — |
| 2006-07-10 | $30.30 | $53.53 | 57,300 | — | — |
| 2006-07-07 | $29.94 | $52.89 | 92,200 | — | — |
| 2006-07-06 | $30.74 | $54.31 | 36,500 | — | — |
| 2006-07-05 | $30.62 | $54.10 | 70,300 | — | — |
| 2006-07-03 | $31.06 | $54.87 | 55,400 | — | — |
| 2006-06-30 | $30.97 | $54.71 | 284,200 | — | — |
| 2006-06-29 | $30.78 | $54.38 | 178,600 | — | — |
| 2006-06-28 | $29.68 | $52.44 | 83,500 | — | — |
| 2006-06-27 | $29.63 | $52.35 | 107,000 | — | — |
| 2006-06-26 | $30.23 | $53.41 | 86,200 | — | — |
| 2006-06-23 | $29.52 | $52.15 | 113,700 | — | — |
| 2006-06-22 | $29.85 | $52.74 | 115,000 | — | — |
| 2006-06-21 | $29.98 | $52.97 | 114,900 | — | — |
| 2006-06-20 | $29.76 | $52.58 | 86,400 | — | — |
| 2006-06-19 | $29.92 | $52.86 | 143,800 | — | — |
| 2006-06-16 | $30.39 | $53.69 | 597,200 | — | — |
| 2006-06-15 | $30.97 | $54.71 | 142,400 | — | — |
| 2006-06-14 | $30.22 | $53.39 | 116,700 | — | — |
| 2006-06-13 | $30.27 | $53.48 | 125,400 | — | — |
| 2006-06-12 | $30.18 | $53.32 | 93,700 | — | — |
| 2006-06-09 | $30.41 | $53.73 | 74,200 | — | — |
| 2006-06-08 | $30.97 | $54.71 | 129,900 | — | — |
| 2006-06-07 | $30.33 | $53.58 | 86,600 | — | — |
| 2006-06-06 | $30.08 | $53.14 | 158,300 | — | — |
| 2006-06-05 | $29.91 | $52.84 | 171,300 | — | — |
| 2006-06-02 | $31.00 | $54.77 | 84,100 | — | — |
| 2006-06-01 | $31.03 | $54.82 | 101,400 | — | — |
| 2006-05-31 | $30.01 | $53.02 | 147,800 | — | — |
| 2006-05-30 | $29.64 | $52.36 | 129,600 | — | — |
| 2006-05-26 | $30.28 | $53.12 | 144,500 | — | — |
| 2006-05-25 | $30.64 | $53.76 | 97,900 | — | — |
| 2006-05-24 | $30.06 | $52.74 | 209,200 | — | — |
| 2006-05-23 | $29.78 | $52.25 | 121,100 | — | — |
| 2006-05-22 | $30.13 | $52.86 | 273,800 | — | — |
| 2006-05-19 | $29.96 | $52.56 | 319,000 | — | — |
| 2006-05-18 | $29.87 | $52.41 | 169,100 | — | — |
| 2006-05-17 | $30.46 | $53.44 | 188,000 | — | — |
| 2006-05-16 | $31.04 | $54.46 | 70,700 | — | — |
| 2006-05-15 | $30.83 | $54.09 | 98,100 | — | — |
| 2006-05-12 | $30.34 | $53.23 | 140,500 | — | — |
| 2006-05-11 | $30.64 | $53.76 | 123,600 | — | — |
| 2006-05-10 | $31.48 | $55.23 | 65,400 | — | — |
| 2006-05-09 | $31.47 | $55.21 | 58,500 | — | — |
| 2006-05-08 | $31.76 | $55.72 | 75,700 | — | — |
| 2006-05-05 | $31.84 | $55.86 | 94,600 | — | — |
| 2006-05-04 | $31.76 | $55.72 | 53,400 | — | — |
| 2006-05-03 | $31.52 | $55.30 | 103,100 | — | — |
| 2006-05-02 | $31.47 | $55.21 | 76,300 | — | — |
| 2006-05-01 | $30.93 | $54.26 | 92,900 | — | — |
| 2006-04-28 | $31.41 | $55.11 | 106,500 | — | — |
| 2006-04-27 | $31.08 | $54.53 | 113,100 | — | — |
| 2006-04-26 | $31.03 | $54.44 | 117,200 | — | — |
| 2006-04-25 | $30.75 | $53.95 | 128,400 | — | — |
| 2006-04-24 | $30.52 | $53.55 | 117,800 | — | — |
| 2006-04-21 | $31.26 | $54.84 | 121,000 | — | — |
| 2006-04-20 | $31.52 | $55.30 | 96,000 | — | — |
| 2006-04-19 | $32.00 | $56.14 | 122,100 | — | — |
| 2006-04-18 | $32.08 | $56.28 | 107,900 | — | — |
| 2006-04-17 | $31.20 | $54.74 | 101,100 | — | — |
| 2006-04-13 | $31.62 | $55.48 | 79,900 | — | — |
| 2006-04-12 | $31.56 | $55.37 | 99,800 | — | — |
| 2006-04-11 | $31.31 | $54.93 | 102,900 | — | — |
| 2006-04-10 | $31.50 | $55.26 | 88,200 | — | — |
| 2006-04-07 | $31.50 | $55.26 | 114,000 | — | — |
| 2006-04-06 | $31.80 | $55.79 | 104,600 | — | — |
| 2006-04-05 | $31.55 | $55.35 | 103,600 | — | — |
| 2006-04-04 | $31.65 | $55.53 | 82,900 | — | — |
| 2006-04-03 | $31.52 | $55.30 | 72,900 | — | — |
| 2006-03-31 | $31.64 | $55.51 | 123,100 | — | — |
| 2006-03-30 | $31.50 | $55.26 | 209,100 | — | — |
| 2006-03-29 | $32.00 | $56.14 | 88,000 | — | — |
| 2006-03-28 | $31.49 | $55.25 | 103,800 | — | — |
| 2006-03-27 | $31.53 | $55.32 | 121,900 | — | — |
| 2006-03-24 | $31.74 | $55.69 | 122,100 | — | — |
| 2006-03-23 | $31.51 | $55.28 | 101,600 | — | — |
| 2006-03-22 | $31.30 | $54.91 | 125,700 | — | — |
| 2006-03-21 | $30.88 | $54.18 | 149,400 | — | — |
| 2006-03-20 | $31.37 | $55.04 | 129,400 | — | — |
| 2006-03-17 | $31.36 | $55.02 | 464,100 | — | — |
| 2006-03-16 | $30.94 | $54.28 | 138,000 | — | — |
| 2006-03-15 | $30.90 | $54.21 | 87,100 | — | — |
| 2006-03-14 | $30.80 | $54.04 | 109,200 | — | — |
| 2006-03-13 | $30.66 | $53.79 | 137,500 | — | — |
| 2006-03-10 | $30.50 | $53.51 | 97,100 | — | — |
| 2006-03-09 | $30.08 | $52.77 | 64,200 | — | — |
| 2006-03-08 | $30.20 | $52.98 | 114,100 | — | — |
| 2006-03-07 | $30.22 | $53.02 | 90,000 | — | — |
| 2006-03-06 | $30.23 | $53.04 | 147,200 | — | — |
| 2006-03-03 | $30.25 | $53.07 | 127,400 | — | — |
| 2006-03-02 | $30.32 | $53.19 | 229,800 | — | — |
| 2006-03-01 | $30.32 | $53.19 | 267,000 | — | — |
| 2006-02-28 | $30.15 | $52.90 | 262,500 | — | — |
| 2006-02-27 | $30.29 | $53.14 | 159,700 | — | — |
| 2006-02-24 | $29.80 | $51.91 | 87,700 | — | — |
| 2006-02-23 | $29.75 | $51.83 | 125,600 | — | — |
| 2006-02-22 | $29.83 | $51.97 | 86,200 | — | — |
| 2006-02-21 | $29.17 | $50.82 | 107,500 | — | — |
| 2006-02-17 | $29.38 | $51.18 | 109,800 | — | — |
| 2006-02-16 | $29.72 | $51.77 | 153,100 | — | — |
| 2006-02-15 | $29.68 | $51.70 | 111,600 | — | — |
| 2006-02-14 | $29.89 | $52.07 | 124,500 | — | — |
| 2006-02-13 | $29.38 | $51.18 | 110,200 | — | — |
| 2006-02-10 | $29.42 | $51.25 | 85,300 | — | — |
| 2006-02-09 | $29.43 | $51.27 | 172,000 | — | — |
| 2006-02-08 | $29.34 | $51.11 | 209,700 | — | — |
| 2006-02-07 | $29.04 | $50.59 | 148,900 | — | — |
| 2006-02-06 | $29.10 | $50.69 | 46,600 | — | — |
| 2006-02-03 | $28.72 | $50.03 | 158,700 | — | — |
| 2006-02-02 | $28.35 | $49.39 | 219,800 | — | — |
| 2006-02-01 | $28.33 | $49.35 | 233,100 | — | — |
| 2006-01-31 | $28.32 | $49.34 | 108,700 | — | — |
| 2006-01-30 | $28.46 | $49.58 | 79,900 | — | — |
| 2006-01-27 | $29.04 | $50.59 | 73,500 | — | — |
| 2006-01-26 | $29.09 | $50.68 | 122,800 | — | — |
| 2006-01-25 | $28.51 | $49.67 | 211,700 | — | — |
| 2006-01-24 | $29.34 | $51.11 | 102,000 | — | — |
| 2006-01-23 | $28.63 | $49.88 | 78,200 | — | — |
| 2006-01-20 | $28.07 | $48.90 | 119,300 | — | — |
| 2006-01-19 | $28.05 | $48.87 | 70,200 | — | — |
| 2006-01-18 | $27.65 | $48.17 | 169,200 | — | — |
| 2006-01-17 | $28.06 | $48.88 | 79,100 | — | — |
| 2006-01-13 | $28.40 | $49.47 | 65,500 | — | — |
| 2006-01-12 | $28.80 | $50.17 | 91,000 | — | — |
| 2006-01-11 | $28.79 | $50.15 | 84,600 | — | — |
| 2006-01-10 | $28.71 | $50.01 | 86,800 | — | — |
| 2006-01-09 | $28.70 | $50.00 | 59,800 | — | — |
| 2006-01-06 | $28.49 | $49.63 | 71,100 | — | — |
| 2006-01-05 | $27.95 | $48.69 | 48,400 | — | — |
| 2006-01-04 | $28.10 | $48.95 | 50,300 | — | — |
| 2006-01-03 | $28.04 | $48.85 | 129,500 | — | — |