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 | $22.38 | $242.15 | 145,300 | — | — |
| 2006-12-28 | $22.47 | $243.13 | 66,400 | — | — |
| 2006-12-27 | $22.51 | $243.56 | 85,400 | — | — |
| 2006-12-26 | $22.38 | $242.15 | 42,300 | — | — |
| 2006-12-22 | $22.26 | $240.86 | 86,800 | — | — |
| 2006-12-21 | $22.31 | $241.40 | 166,400 | — | — |
| 2006-12-20 | $22.48 | $243.24 | 75,500 | — | — |
| 2006-12-19 | $22.46 | $243.02 | 87,600 | — | — |
| 2006-12-18 | $22.46 | $243.02 | 147,700 | — | — |
| 2006-12-15 | $22.55 | $243.99 | 97,700 | — | — |
| 2006-12-14 | $22.53 | $243.78 | 106,600 | — | — |
| 2006-12-13 | $22.34 | $241.72 | 65,300 | — | — |
| 2006-12-12 | $22.31 | $241.40 | 160,700 | — | — |
| 2006-12-11 | $22.30 | $241.29 | 133,600 | — | — |
| 2006-12-08 | $22.26 | $240.86 | 119,400 | — | — |
| 2006-12-07 | $22.20 | $239.45 | 162,600 | — | — |
| 2006-12-06 | $22.24 | $239.88 | 108,200 | — | — |
| 2006-12-05 | $22.23 | $239.77 | 155,400 | — | — |
| 2006-12-04 | $22.12 | $238.59 | 64,900 | — | — |
| 2006-12-01 | $21.93 | $236.54 | 88,200 | — | — |
| 2006-11-30 | $22.02 | $237.51 | 106,800 | — | — |
| 2006-11-29 | $22.01 | $237.40 | 94,300 | — | — |
| 2006-11-28 | $21.75 | $234.60 | 203,500 | — | — |
| 2006-11-27 | $21.74 | $234.49 | 35,300 | — | — |
| 2006-11-24 | $22.00 | $237.29 | 10,100 | — | — |
| 2006-11-22 | $22.04 | $237.72 | 55,000 | — | — |
| 2006-11-21 | $22.03 | $237.62 | 81,800 | — | — |
| 2006-11-20 | $21.91 | $236.32 | 95,100 | — | — |
| 2006-11-17 | $21.98 | $237.08 | 71,900 | — | — |
| 2006-11-16 | $21.94 | $236.64 | 86,200 | — | — |
| 2006-11-15 | $21.85 | $235.67 | 187,000 | — | — |
| 2006-11-14 | $21.82 | $235.35 | 230,500 | — | — |
| 2006-11-13 | $21.75 | $234.60 | 85,300 | — | — |
| 2006-11-10 | $21.69 | $233.95 | 84,500 | — | — |
| 2006-11-09 | $21.63 | $233.30 | 104,100 | — | — |
| 2006-11-08 | $21.65 | $233.52 | 71,000 | — | — |
| 2006-11-07 | $21.66 | $233.62 | 75,000 | — | — |
| 2006-11-06 | $21.57 | $232.65 | 66,100 | — | — |
| 2006-11-03 | $21.33 | $230.06 | 77,200 | — | — |
| 2006-11-02 | $21.29 | $229.63 | 95,000 | — | — |
| 2006-11-01 | $21.29 | $229.63 | 79,700 | — | — |
| 2006-10-31 | $21.46 | $231.47 | 69,500 | — | — |
| 2006-10-30 | $21.50 | $231.90 | 125,900 | — | — |
| 2006-10-27 | $21.50 | $231.90 | 113,200 | — | — |
| 2006-10-26 | $21.55 | $232.44 | 108,700 | — | — |
| 2006-10-25 | $21.40 | $230.82 | 83,400 | — | — |
| 2006-10-24 | $21.34 | $230.17 | 120,700 | — | — |
| 2006-10-23 | $21.47 | $231.57 | 80,200 | — | — |
| 2006-10-20 | $21.37 | $230.50 | 114,300 | — | — |
| 2006-10-19 | $21.45 | $231.36 | 84,700 | — | — |
| 2006-10-18 | $21.34 | $230.17 | 116,100 | — | — |
| 2006-10-17 | $21.36 | $230.39 | 124,400 | — | — |
| 2006-10-16 | $21.42 | $231.04 | 50,400 | — | — |
| 2006-10-13 | $21.37 | $230.50 | 113,700 | — | — |
| 2006-10-12 | $21.33 | $230.06 | 225,200 | — | — |
| 2006-10-11 | $21.16 | $228.23 | 355,400 | — | — |
| 2006-10-10 | $21.17 | $228.34 | 118,700 | — | — |
| 2006-10-09 | $21.11 | $227.69 | 99,200 | — | — |
| 2006-10-06 | $21.09 | $227.48 | 124,000 | — | — |
| 2006-10-05 | $21.10 | $227.58 | 129,000 | — | — |
| 2006-10-04 | $21.12 | $227.80 | 214,000 | — | — |
| 2006-10-03 | $20.95 | $225.97 | 79,100 | — | — |
| 2006-10-02 | $20.88 | $225.21 | 74,000 | — | — |
| 2006-09-29 | $21.03 | $226.83 | 205,700 | — | — |
| 2006-09-28 | $21.01 | $226.61 | 197,100 | — | — |
| 2006-09-27 | $21.12 | $227.80 | 81,200 | — | — |
| 2006-09-26 | $21.21 | $228.77 | 362,000 | — | — |
| 2006-09-25 | $20.95 | $225.97 | 145,600 | — | — |
| 2006-09-22 | $20.70 | $223.27 | 287,500 | — | — |
| 2006-09-21 | $20.72 | $223.49 | 133,500 | — | — |
| 2006-09-20 | $20.83 | $224.67 | 147,700 | — | — |
| 2006-09-19 | $20.68 | $223.05 | 252,400 | — | — |
| 2006-09-18 | $20.71 | $223.38 | 186,300 | — | — |
| 2006-09-15 | $20.70 | $223.27 | 148,500 | — | — |
| 2006-09-14 | $20.55 | $220.90 | 73,600 | — | — |
| 2006-09-13 | $20.60 | $221.43 | 133,900 | — | — |
| 2006-09-12 | $20.31 | $218.32 | 142,700 | — | — |
| 2006-09-11 | $20.15 | $216.60 | 63,800 | — | — |
| 2006-09-08 | $20.22 | $217.35 | 54,600 | — | — |
| 2006-09-07 | $20.26 | $217.78 | 100,100 | — | — |
| 2006-09-06 | $20.35 | $218.75 | 73,800 | — | — |
| 2006-09-05 | $20.53 | $220.68 | 91,900 | — | — |
| 2006-09-01 | $20.59 | $221.33 | 150,300 | — | — |
| 2006-08-31 | $20.48 | $220.14 | 64,000 | — | — |
| 2006-08-30 | $20.48 | $220.14 | 223,500 | — | — |
| 2006-08-29 | $20.32 | $218.42 | 225,500 | — | — |
| 2006-08-28 | $20.30 | $218.21 | 79,200 | — | — |
| 2006-08-25 | $20.22 | $217.35 | 112,400 | — | — |
| 2006-08-24 | $20.19 | $217.03 | 173,800 | — | — |
| 2006-08-23 | $20.14 | $216.49 | 148,600 | — | — |
| 2006-08-22 | $20.28 | $217.99 | 176,900 | — | — |
| 2006-08-21 | $20.30 | $218.21 | 179,300 | — | — |
| 2006-08-18 | $20.38 | $219.07 | 138,700 | — | — |
| 2006-08-17 | $20.22 | $217.35 | 206,000 | — | — |
| 2006-08-16 | $20.01 | $215.09 | 100,800 | — | — |
| 2006-08-15 | $19.82 | $213.05 | 114,700 | — | — |
| 2006-08-14 | $19.58 | $210.47 | 107,200 | — | — |
| 2006-08-11 | $19.51 | $209.72 | 75,100 | — | — |
| 2006-08-10 | $19.48 | $209.40 | 92,200 | — | — |
| 2006-08-09 | $19.45 | $209.07 | 142,500 | — | — |
| 2006-08-08 | $19.56 | $210.25 | 150,100 | — | — |
| 2006-08-07 | $19.56 | $210.25 | 89,500 | — | — |
| 2006-08-04 | $19.65 | $211.22 | 143,600 | — | — |
| 2006-08-03 | $19.74 | $212.19 | 79,100 | — | — |
| 2006-08-02 | $19.66 | $211.33 | 82,200 | — | — |
| 2006-08-01 | $19.64 | $211.11 | 136,400 | — | — |
| 2006-07-31 | $19.73 | $212.08 | 54,100 | — | — |
| 2006-07-28 | $19.73 | $212.08 | 69,800 | — | — |
| 2006-07-27 | $19.51 | $209.72 | 64,900 | — | — |
| 2006-07-26 | $19.55 | $210.15 | 82,900 | — | — |
| 2006-07-25 | $19.50 | $209.61 | 64,600 | — | — |
| 2006-07-24 | $19.33 | $207.78 | 103,800 | — | — |
| 2006-07-21 | $19.13 | $205.63 | 83,300 | — | — |
| 2006-07-20 | $19.28 | $207.25 | 60,000 | — | — |
| 2006-07-19 | $19.35 | $208.00 | 98,900 | — | — |
| 2006-07-18 | $18.97 | $203.91 | 95,700 | — | — |
| 2006-07-17 | $18.95 | $203.70 | 117,100 | — | — |
| 2006-07-14 | $18.92 | $203.38 | 85,300 | — | — |
| 2006-07-13 | $19.07 | $204.99 | 76,900 | — | — |
| 2006-07-12 | $19.29 | $207.35 | 54,600 | — | — |
| 2006-07-11 | $19.46 | $209.18 | 57,200 | — | — |
| 2006-07-10 | $19.42 | $208.75 | 85,500 | — | — |
| 2006-07-07 | $19.43 | $208.86 | 98,600 | — | — |
| 2006-07-06 | $19.53 | $209.93 | 38,200 | — | — |
| 2006-07-05 | $19.45 | $209.07 | 54,800 | — | — |
| 2006-07-03 | $19.62 | $210.90 | 51,800 | — | — |
| 2006-06-30 | $19.46 | $209.18 | 103,400 | — | — |
| 2006-06-29 | $19.42 | $208.75 | 111,800 | — | — |
| 2006-06-28 | $19.02 | $204.45 | 84,700 | — | — |
| 2006-06-27 | $18.95 | $203.70 | 67,400 | — | — |
| 2006-06-26 | $19.17 | $206.06 | 59,500 | — | — |
| 2006-06-23 | $19.16 | $205.96 | 32,000 | — | — |
| 2006-06-22 | $19.15 | $205.85 | 62,000 | — | — |
| 2006-06-21 | $19.27 | $207.14 | 55,800 | — | — |
| 2006-06-20 | $19.09 | $205.20 | 86,700 | — | — |
| 2006-06-19 | $19.15 | $205.85 | 68,200 | — | — |
| 2006-06-16 | $19.21 | $206.49 | 75,100 | — | — |
| 2006-06-15 | $19.26 | $207.03 | 69,400 | — | — |
| 2006-06-14 | $18.87 | $202.84 | 52,600 | — | — |
| 2006-06-13 | $18.85 | $202.62 | 148,400 | — | — |
| 2006-06-12 | $19.10 | $205.31 | 126,700 | — | — |
| 2006-06-09 | $19.33 | $207.78 | 97,300 | — | — |
| 2006-06-08 | $19.44 | $208.97 | 125,800 | — | — |
| 2006-06-07 | $19.57 | $209.61 | 87,000 | — | — |
| 2006-06-06 | $19.70 | $211.00 | 109,100 | — | — |
| 2006-06-05 | $19.65 | $210.47 | 50,100 | — | — |
| 2006-06-02 | $19.95 | $213.68 | 115,500 | — | — |
| 2006-06-01 | $19.89 | $213.04 | 65,000 | — | — |
| 2006-05-31 | $19.69 | $210.90 | 68,100 | — | — |
| 2006-05-30 | $19.59 | $209.82 | 54,700 | — | — |
| 2006-05-26 | $19.87 | $212.82 | 75,200 | — | — |
| 2006-05-25 | $19.74 | $211.43 | 59,200 | — | — |
| 2006-05-24 | $19.55 | $209.40 | 148,100 | — | — |
| 2006-05-23 | $19.58 | $209.72 | 116,200 | — | — |
| 2006-05-22 | $19.70 | $211.00 | 114,600 | — | — |
| 2006-05-19 | $19.71 | $211.11 | 91,100 | — | — |
| 2006-05-18 | $19.67 | $210.68 | 87,300 | — | — |
| 2006-05-17 | $19.75 | $211.54 | 109,600 | — | — |
| 2006-05-16 | $20.09 | $215.18 | 55,900 | — | — |
| 2006-05-15 | $20.07 | $214.97 | 101,700 | — | — |
| 2006-05-12 | $20.10 | $215.29 | 133,600 | — | — |
| 2006-05-11 | $20.37 | $218.18 | 116,200 | — | — |
| 2006-05-10 | $20.65 | $221.18 | 85,200 | — | — |
| 2006-05-09 | $20.62 | $220.86 | 95,700 | — | — |
| 2006-05-08 | $20.63 | $220.96 | 102,300 | — | — |
| 2006-05-05 | $20.66 | $221.28 | 73,500 | — | — |
| 2006-05-04 | $20.50 | $219.57 | 559,200 | — | — |
| 2006-05-03 | $20.48 | $219.36 | 96,000 | — | — |
| 2006-05-02 | $20.66 | $221.28 | 82,100 | — | — |
| 2006-05-01 | $20.49 | $219.46 | 49,800 | — | — |
| 2006-04-28 | $20.55 | $220.11 | 85,200 | — | — |
| 2006-04-27 | $20.59 | $220.54 | 117,400 | — | — |
| 2006-04-26 | $20.54 | $220.00 | 82,000 | — | — |
| 2006-04-25 | $20.44 | $218.93 | 69,500 | — | — |
| 2006-04-24 | $20.48 | $219.36 | 76,000 | — | — |
| 2006-04-21 | $20.53 | $219.89 | 81,100 | — | — |
| 2006-04-20 | $20.50 | $219.57 | 110,700 | — | — |
| 2006-04-19 | $20.52 | $219.79 | 105,700 | — | — |
| 2006-04-18 | $20.56 | $220.21 | 99,300 | — | — |
| 2006-04-17 | $20.19 | $216.25 | 107,500 | — | — |
| 2006-04-13 | $20.26 | $217.00 | 48,000 | — | — |
| 2006-04-12 | $20.31 | $217.54 | 61,500 | — | — |
| 2006-04-11 | $20.24 | $216.79 | 74,700 | — | — |
| 2006-04-10 | $20.44 | $218.93 | 108,100 | — | — |
| 2006-04-07 | $20.50 | $219.57 | 101,600 | — | — |
| 2006-04-06 | $20.60 | $220.64 | 72,400 | — | — |
| 2006-04-05 | $20.60 | $220.64 | 308,100 | — | — |
| 2006-04-04 | $20.48 | $219.36 | 69,100 | — | — |
| 2006-04-03 | $20.38 | $218.29 | 96,800 | — | — |
| 2006-03-31 | $20.24 | $216.79 | 45,600 | — | — |
| 2006-03-30 | $20.28 | $217.21 | 83,200 | — | — |
| 2006-03-29 | $20.31 | $217.54 | 75,500 | — | — |
| 2006-03-28 | $20.19 | $216.25 | 70,700 | — | — |
| 2006-03-27 | $20.28 | $217.21 | 70,400 | — | — |
| 2006-03-24 | $20.29 | $217.32 | 54,400 | — | — |
| 2006-03-23 | $20.30 | $217.43 | 88,700 | — | — |
| 2006-03-22 | $20.32 | $217.64 | 127,200 | — | — |
| 2006-03-21 | $20.23 | $216.68 | 137,400 | — | — |
| 2006-03-20 | $20.28 | $217.21 | 106,400 | — | — |
| 2006-03-17 | $20.31 | $217.54 | 71,600 | — | — |
| 2006-03-16 | $20.40 | $218.50 | 117,200 | — | — |
| 2006-03-15 | $20.23 | $216.68 | 131,500 | — | — |
| 2006-03-14 | $20.14 | $215.72 | 131,400 | — | — |
| 2006-03-13 | $19.97 | $213.89 | 53,200 | — | — |
| 2006-03-10 | $19.99 | $213.36 | 146,300 | — | — |
| 2006-03-09 | $19.88 | $212.18 | 45,500 | — | — |
| 2006-03-08 | $19.94 | $212.83 | 74,500 | — | — |
| 2006-03-07 | $19.90 | $212.40 | 67,300 | — | — |
| 2006-03-06 | $19.95 | $212.93 | 47,200 | — | — |
| 2006-03-03 | $20.08 | $214.32 | 92,500 | — | — |
| 2006-03-02 | $20.00 | $213.47 | 100,900 | — | — |
| 2006-03-01 | $19.93 | $212.72 | 149,400 | — | — |
| 2006-02-28 | $19.83 | $211.65 | 93,100 | — | — |
| 2006-02-27 | $20.00 | $213.47 | 193,100 | — | — |
| 2006-02-24 | $19.93 | $212.72 | 82,000 | — | — |
| 2006-02-23 | $19.90 | $212.40 | 124,600 | — | — |
| 2006-02-22 | $19.93 | $212.72 | 96,600 | — | — |
| 2006-02-21 | $19.79 | $211.22 | 103,200 | — | — |
| 2006-02-17 | $19.87 | $212.08 | 64,700 | — | — |
| 2006-02-16 | $19.83 | $211.65 | 64,100 | — | — |
| 2006-02-15 | $19.69 | $210.16 | 115,100 | — | — |
| 2006-02-14 | $19.55 | $208.66 | 157,300 | — | — |
| 2006-02-13 | $19.43 | $207.38 | 114,400 | — | — |
| 2006-02-10 | $19.52 | $208.34 | 54,900 | — | — |
| 2006-02-09 | $19.50 | $208.13 | 89,000 | — | — |
| 2006-02-08 | $19.39 | $206.95 | 123,900 | — | — |
| 2006-02-07 | $19.28 | $205.78 | 120,300 | — | — |
| 2006-02-06 | $19.48 | $207.92 | 100,300 | — | — |
| 2006-02-03 | $19.45 | $207.60 | 83,300 | — | — |
| 2006-02-02 | $19.60 | $209.20 | 110,100 | — | — |
| 2006-02-01 | $19.71 | $210.37 | 86,500 | — | — |
| 2006-01-31 | $19.71 | $210.37 | 89,100 | — | — |
| 2006-01-30 | $19.85 | $211.86 | 112,900 | — | — |
| 2006-01-27 | $19.73 | $210.58 | 117,600 | — | — |
| 2006-01-26 | $19.59 | $209.09 | 93,200 | — | — |
| 2006-01-25 | $19.49 | $208.02 | 94,000 | — | — |
| 2006-01-24 | $19.52 | $208.34 | 76,900 | — | — |
| 2006-01-23 | $19.49 | $208.02 | 86,300 | — | — |
| 2006-01-20 | $19.55 | $208.66 | 74,800 | — | — |
| 2006-01-19 | $19.79 | $211.22 | 113,400 | — | — |
| 2006-01-18 | $19.69 | $210.16 | 55,200 | — | — |
| 2006-01-17 | $19.83 | $211.65 | 148,800 | — | — |
| 2006-01-13 | $19.90 | $212.40 | 111,100 | — | — |
| 2006-01-12 | $19.77 | $211.01 | 203,800 | — | — |
| 2006-01-11 | $19.80 | $211.33 | 344,500 | — | — |
| 2006-01-10 | $19.75 | $210.80 | 98,400 | — | — |
| 2006-01-09 | $19.71 | $210.37 | 585,800 | — | — |
| 2006-01-06 | $19.27 | $205.67 | 2,062,100 | — | — |
| 2006-01-05 | $18.96 | $202.37 | 155,900 | — | — |
| 2006-01-04 | $18.91 | $201.83 | 951,800 | — | — |
| 2006-01-03 | $18.86 | $201.30 | 312,500 | — | — |