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 | $31.79 | $113.09 | 528,300 | — | — |
| 2006-12-28 | $31.79 | $113.09 | 377,600 | — | — |
| 2006-12-27 | $31.74 | $112.91 | 466,300 | — | — |
| 2006-12-26 | $31.55 | $112.23 | 385,900 | — | — |
| 2006-12-22 | $31.15 | $110.81 | 581,700 | — | — |
| 2006-12-21 | $31.55 | $112.23 | 507,600 | — | — |
| 2006-12-20 | $31.93 | $113.58 | 2,177,200 | — | — |
| 2006-12-19 | $31.31 | $111.38 | 1,154,700 | — | — |
| 2006-12-18 | $31.46 | $111.91 | 1,258,700 | — | — |
| 2006-12-15 | $31.62 | $112.48 | 842,600 | — | — |
| 2006-12-14 | $31.87 | $113.37 | 930,300 | — | — |
| 2006-12-13 | $31.94 | $113.62 | 1,734,200 | — | — |
| 2006-12-12 | $32.62 | $116.04 | 940,500 | — | — |
| 2006-12-11 | $32.96 | $117.25 | 803,400 | — | — |
| 2006-12-08 | $32.79 | $116.64 | 697,500 | — | — |
| 2006-12-07 | $32.85 | $116.86 | 781,400 | — | — |
| 2006-12-06 | $33.23 | $118.21 | 1,941,400 | — | — |
| 2006-12-05 | $33.38 | $118.74 | 646,000 | — | — |
| 2006-12-04 | $33.66 | $119.74 | 1,041,100 | — | — |
| 2006-12-01 | $33.40 | $118.81 | 758,200 | — | — |
| 2006-11-30 | $33.58 | $119.45 | 1,598,200 | — | — |
| 2006-11-29 | $33.14 | $117.89 | 1,218,700 | — | — |
| 2006-11-28 | $32.55 | $115.79 | 1,030,400 | — | — |
| 2006-11-27 | $32.41 | $115.29 | 1,419,900 | — | — |
| 2006-11-24 | $32.99 | $117.35 | 290,100 | — | — |
| 2006-11-22 | $32.69 | $116.29 | 1,445,700 | — | — |
| 2006-11-21 | $32.75 | $116.50 | 1,177,000 | — | — |
| 2006-11-20 | $31.92 | $113.55 | 1,279,700 | — | — |
| 2006-11-17 | $31.22 | $111.06 | 1,110,100 | — | — |
| 2006-11-16 | $31.46 | $111.91 | 1,627,600 | — | — |
| 2006-11-15 | $31.00 | $110.28 | 1,750,600 | — | — |
| 2006-11-14 | $31.35 | $111.52 | 1,455,600 | — | — |
| 2006-11-13 | $30.93 | $110.03 | 986,000 | — | — |
| 2006-11-10 | $30.90 | $109.92 | 703,900 | — | — |
| 2006-11-09 | $30.89 | $109.88 | 859,500 | — | — |
| 2006-11-08 | $30.65 | $109.03 | 865,000 | — | — |
| 2006-11-07 | $30.55 | $108.67 | 979,900 | — | — |
| 2006-11-06 | $30.95 | $110.10 | 1,236,900 | — | — |
| 2006-11-03 | $30.61 | $108.89 | 1,639,600 | — | — |
| 2006-11-02 | $31.15 | $110.81 | 1,256,300 | — | — |
| 2006-11-01 | $31.83 | $113.23 | 759,900 | — | — |
| 2006-10-31 | $32.37 | $115.15 | 1,107,100 | — | — |
| 2006-10-30 | $32.38 | $115.18 | 874,300 | — | — |
| 2006-10-27 | $32.34 | $115.04 | 529,500 | — | — |
| 2006-10-26 | $32.47 | $115.50 | 436,300 | — | — |
| 2006-10-25 | $32.18 | $114.47 | 632,000 | — | — |
| 2006-10-24 | $31.94 | $113.62 | 1,039,200 | — | — |
| 2006-10-23 | $31.92 | $113.55 | 319,000 | — | — |
| 2006-10-20 | $31.66 | $112.62 | 331,500 | — | — |
| 2006-10-19 | $31.66 | $112.62 | 973,000 | — | — |
| 2006-10-18 | $31.73 | $112.87 | 552,700 | — | — |
| 2006-10-17 | $31.28 | $111.27 | 963,100 | — | — |
| 2006-10-16 | $31.57 | $112.30 | 537,100 | — | — |
| 2006-10-13 | $31.67 | $112.66 | 1,414,900 | — | — |
| 2006-10-12 | $31.39 | $111.66 | 646,100 | — | — |
| 2006-10-11 | $31.04 | $110.42 | 919,800 | — | — |
| 2006-10-10 | $31.34 | $110.37 | 953,700 | — | — |
| 2006-10-09 | $31.31 | $110.27 | 520,700 | — | — |
| 2006-10-06 | $31.05 | $109.35 | 1,615,200 | — | — |
| 2006-10-05 | $31.29 | $110.20 | 1,647,600 | — | — |
| 2006-10-04 | $31.22 | $109.95 | 777,300 | — | — |
| 2006-10-03 | $30.43 | $107.17 | 587,700 | — | — |
| 2006-10-02 | $30.32 | $106.78 | 552,800 | — | — |
| 2006-09-29 | $30.20 | $106.36 | 452,600 | — | — |
| 2006-09-28 | $30.30 | $106.71 | 581,400 | — | — |
| 2006-09-27 | $30.29 | $106.67 | 873,100 | — | — |
| 2006-09-26 | $30.13 | $106.11 | 612,000 | — | — |
| 2006-09-25 | $29.86 | $105.16 | 593,000 | — | — |
| 2006-09-22 | $29.99 | $105.62 | 682,500 | — | — |
| 2006-09-21 | $29.86 | $105.16 | 556,400 | — | — |
| 2006-09-20 | $30.30 | $106.71 | 639,500 | — | — |
| 2006-09-19 | $30.47 | $107.31 | 521,900 | — | — |
| 2006-09-18 | $30.33 | $106.81 | 378,900 | — | — |
| 2006-09-15 | $30.64 | $107.91 | 910,500 | — | — |
| 2006-09-14 | $30.50 | $107.41 | 350,500 | — | — |
| 2006-09-13 | $30.77 | $108.36 | 430,700 | — | — |
| 2006-09-12 | $30.67 | $108.01 | 531,800 | — | — |
| 2006-09-11 | $30.47 | $107.31 | 359,200 | — | — |
| 2006-09-08 | $30.33 | $106.81 | 515,800 | — | — |
| 2006-09-07 | $29.91 | $105.34 | 409,300 | — | — |
| 2006-09-06 | $30.09 | $105.97 | 317,600 | — | — |
| 2006-09-05 | $30.23 | $106.46 | 568,700 | — | — |
| 2006-09-01 | $29.96 | $105.51 | 984,900 | — | — |
| 2006-08-31 | $30.51 | $107.45 | 761,500 | — | — |
| 2006-08-30 | $30.70 | $108.12 | 814,000 | — | — |
| 2006-08-29 | $30.31 | $106.74 | 1,283,100 | — | — |
| 2006-08-28 | $30.13 | $106.11 | 726,300 | — | — |
| 2006-08-25 | $29.62 | $104.31 | 1,038,000 | — | — |
| 2006-08-24 | $29.52 | $103.96 | 1,761,400 | — | — |
| 2006-08-23 | $28.71 | $101.11 | 950,200 | — | — |
| 2006-08-22 | $28.50 | $100.37 | 583,500 | — | — |
| 2006-08-21 | $28.16 | $99.17 | 385,300 | — | — |
| 2006-08-18 | $28.11 | $99.00 | 582,100 | — | — |
| 2006-08-17 | $28.02 | $98.68 | 894,200 | — | — |
| 2006-08-16 | $28.00 | $98.61 | 544,400 | — | — |
| 2006-08-15 | $27.75 | $97.73 | 430,800 | — | — |
| 2006-08-14 | $27.50 | $96.85 | 498,500 | — | — |
| 2006-08-11 | $27.41 | $96.53 | 510,200 | — | — |
| 2006-08-10 | $27.72 | $97.62 | 922,900 | — | — |
| 2006-08-09 | $27.91 | $98.29 | 1,161,100 | — | — |
| 2006-08-08 | $28.00 | $98.61 | 718,600 | — | — |
| 2006-08-07 | $28.51 | $100.41 | 838,900 | — | — |
| 2006-08-04 | $28.44 | $100.16 | 1,262,400 | — | — |
| 2006-08-03 | $27.93 | $98.36 | 785,800 | — | — |
| 2006-08-02 | $28.04 | $98.75 | 812,000 | — | — |
| 2006-08-01 | $28.15 | $99.14 | 792,800 | — | — |
| 2006-07-31 | $27.85 | $98.08 | 421,400 | — | — |
| 2006-07-28 | $28.12 | $99.03 | 479,400 | — | — |
| 2006-07-27 | $27.56 | $97.06 | 464,700 | — | — |
| 2006-07-26 | $27.66 | $97.41 | 510,300 | — | — |
| 2006-07-25 | $27.48 | $96.78 | 411,200 | — | — |
| 2006-07-24 | $27.46 | $96.71 | 447,100 | — | — |
| 2006-07-21 | $26.98 | $95.02 | 429,600 | — | — |
| 2006-07-20 | $27.45 | $96.67 | 336,000 | — | — |
| 2006-07-19 | $27.75 | $97.73 | 548,300 | — | — |
| 2006-07-18 | $27.40 | $96.50 | 640,800 | — | — |
| 2006-07-17 | $27.20 | $95.79 | 405,300 | — | — |
| 2006-07-14 | $27.23 | $95.90 | 505,700 | — | — |
| 2006-07-13 | $27.65 | $97.38 | 812,500 | — | — |
| 2006-07-12 | $28.00 | $98.61 | 613,900 | — | — |
| 2006-07-11 | $28.57 | $99.51 | 425,700 | — | — |
| 2006-07-10 | $28.45 | $99.10 | 247,400 | — | — |
| 2006-07-07 | $28.15 | $98.05 | 427,300 | — | — |
| 2006-07-06 | $28.38 | $98.85 | 367,700 | — | — |
| 2006-07-05 | $28.42 | $98.99 | 598,700 | — | — |
| 2006-07-03 | $28.30 | $98.57 | 407,200 | — | — |
| 2006-06-30 | $28.01 | $97.56 | 1,047,300 | — | — |
| 2006-06-29 | $27.65 | $96.31 | 964,700 | — | — |
| 2006-06-28 | $26.98 | $93.98 | 415,800 | — | — |
| 2006-06-27 | $26.78 | $93.28 | 598,300 | — | — |
| 2006-06-26 | $26.86 | $93.56 | 450,800 | — | — |
| 2006-06-23 | $26.72 | $93.07 | 416,700 | — | — |
| 2006-06-22 | $26.64 | $92.79 | 671,500 | — | — |
| 2006-06-21 | $26.86 | $93.56 | 406,300 | — | — |
| 2006-06-20 | $26.62 | $92.72 | 532,900 | — | — |
| 2006-06-19 | $26.77 | $93.24 | 459,700 | — | — |
| 2006-06-16 | $27.08 | $94.32 | 588,300 | — | — |
| 2006-06-15 | $27.35 | $95.26 | 689,100 | — | — |
| 2006-06-14 | $26.76 | $93.21 | 609,600 | — | — |
| 2006-06-13 | $26.88 | $93.63 | 910,700 | — | — |
| 2006-06-12 | $27.07 | $94.29 | 1,211,700 | — | — |
| 2006-06-09 | $27.72 | $96.55 | 317,100 | — | — |
| 2006-06-08 | $27.41 | $95.47 | 810,800 | — | — |
| 2006-06-07 | $27.74 | $96.62 | 553,000 | — | — |
| 2006-06-06 | $27.50 | $95.79 | 457,000 | — | — |
| 2006-06-05 | $27.70 | $96.48 | 778,400 | — | — |
| 2006-06-02 | $27.78 | $96.76 | 1,203,000 | — | — |
| 2006-06-01 | $27.62 | $96.21 | 1,242,800 | — | — |
| 2006-05-31 | $27.01 | $94.08 | 4,213,100 | — | — |
| 2006-05-30 | $26.88 | $93.63 | 1,141,400 | — | — |
| 2006-05-26 | $26.87 | $93.59 | 697,200 | — | — |
| 2006-05-25 | $26.47 | $92.20 | 1,400,500 | — | — |
| 2006-05-24 | $25.83 | $89.97 | 903,700 | — | — |
| 2006-05-23 | $25.80 | $89.87 | 741,300 | — | — |
| 2006-05-22 | $26.12 | $90.98 | 828,300 | — | — |
| 2006-05-19 | $26.55 | $92.48 | 2,557,700 | — | — |
| 2006-05-18 | $26.42 | $92.03 | 499,800 | — | — |
| 2006-05-17 | $26.62 | $92.72 | 881,600 | — | — |
| 2006-05-16 | $27.10 | $94.39 | 371,000 | — | — |
| 2006-05-15 | $27.14 | $94.53 | 737,200 | — | — |
| 2006-05-12 | $26.91 | $93.73 | 552,000 | — | — |
| 2006-05-11 | $27.52 | $95.86 | 875,200 | — | — |
| 2006-05-10 | $27.76 | $96.69 | 692,500 | — | — |
| 2006-05-09 | $27.86 | $97.04 | 607,700 | — | — |
| 2006-05-08 | $27.62 | $96.21 | 1,000,800 | — | — |
| 2006-05-05 | $27.36 | $95.30 | 638,300 | — | — |
| 2006-05-04 | $27.10 | $94.39 | 782,100 | — | — |
| 2006-05-03 | $26.57 | $92.55 | 1,100,600 | — | — |
| 2006-05-02 | $26.69 | $92.97 | 1,088,900 | — | — |
| 2006-05-01 | $27.08 | $94.32 | 863,900 | — | — |
| 2006-04-28 | $27.19 | $94.71 | 1,134,200 | — | — |
| 2006-04-27 | $27.29 | $95.06 | 1,596,800 | — | — |
| 2006-04-26 | $27.32 | $95.16 | 1,344,900 | — | — |
| 2006-04-25 | $27.62 | $96.21 | 892,600 | — | — |
| 2006-04-24 | $28.19 | $98.19 | 468,900 | — | — |
| 2006-04-21 | $28.07 | $97.77 | 680,300 | — | — |
| 2006-04-20 | $27.86 | $97.04 | 670,600 | — | — |
| 2006-04-19 | $27.96 | $97.39 | 886,600 | — | — |
| 2006-04-18 | $27.47 | $95.68 | 1,003,300 | — | — |
| 2006-04-17 | $26.88 | $93.63 | 468,800 | — | — |
| 2006-04-13 | $26.92 | $93.77 | 491,600 | — | — |
| 2006-04-12 | $27.37 | $95.33 | 338,000 | — | — |
| 2006-04-11 | $27.32 | $95.16 | 1,103,000 | — | — |
| 2006-04-10 | $27.55 | $94.87 | 1,716,000 | — | — |
| 2006-04-07 | $27.83 | $95.84 | 622,800 | — | — |
| 2006-04-06 | $28.11 | $96.80 | 755,800 | — | — |
| 2006-04-05 | $28.35 | $97.63 | 681,900 | — | — |
| 2006-04-04 | $28.06 | $96.63 | 557,000 | — | — |
| 2006-04-03 | $28.27 | $97.35 | 544,300 | — | — |
| 2006-03-31 | $28.54 | $98.28 | 530,800 | — | — |
| 2006-03-30 | $28.37 | $97.69 | 432,000 | — | — |
| 2006-03-29 | $28.93 | $99.62 | 753,400 | — | — |
| 2006-03-28 | $28.51 | $98.18 | 630,700 | — | — |
| 2006-03-27 | $27.89 | $96.04 | 539,800 | — | — |
| 2006-03-24 | $28.06 | $96.63 | 495,900 | — | — |
| 2006-03-23 | $28.38 | $97.73 | 327,600 | — | — |
| 2006-03-22 | $28.25 | $97.28 | 386,400 | — | — |
| 2006-03-21 | $28.07 | $96.66 | 596,400 | — | — |
| 2006-03-20 | $28.61 | $98.52 | 575,600 | — | — |
| 2006-03-17 | $28.92 | $99.59 | 870,100 | — | — |
| 2006-03-16 | $28.35 | $97.63 | 719,300 | — | — |
| 2006-03-15 | $28.08 | $96.70 | 745,000 | — | — |
| 2006-03-14 | $27.62 | $95.11 | 474,600 | — | — |
| 2006-03-13 | $27.32 | $94.08 | 681,500 | — | — |
| 2006-03-10 | $27.42 | $94.42 | 751,800 | — | — |
| 2006-03-09 | $27.31 | $94.04 | 713,200 | — | — |
| 2006-03-08 | $27.02 | $93.05 | 790,900 | — | — |
| 2006-03-07 | $26.87 | $92.53 | 584,900 | — | — |
| 2006-03-06 | $27.24 | $93.80 | 1,068,900 | — | — |
| 2006-03-03 | $26.63 | $91.70 | 636,500 | — | — |
| 2006-03-02 | $26.74 | $92.08 | 631,400 | — | — |
| 2006-03-01 | $26.82 | $92.36 | 456,700 | — | — |
| 2006-02-28 | $26.75 | $92.12 | 598,600 | — | — |
| 2006-02-27 | $26.96 | $92.84 | 283,000 | — | — |
| 2006-02-24 | $26.86 | $92.50 | 587,800 | — | — |
| 2006-02-23 | $26.97 | $92.87 | 734,800 | — | — |
| 2006-02-22 | $27.05 | $93.15 | 688,800 | — | — |
| 2006-02-21 | $26.50 | $91.26 | 982,700 | — | — |
| 2006-02-17 | $26.60 | $91.60 | 668,400 | — | — |
| 2006-02-16 | $26.20 | $90.22 | 989,600 | — | — |
| 2006-02-15 | $25.76 | $88.71 | 821,200 | — | — |
| 2006-02-14 | $25.17 | $86.68 | 458,600 | — | — |
| 2006-02-13 | $25.02 | $86.16 | 566,600 | — | — |
| 2006-02-10 | $25.00 | $86.09 | 717,100 | — | — |
| 2006-02-09 | $24.85 | $85.57 | 773,100 | — | — |
| 2006-02-08 | $24.75 | $85.23 | 1,028,800 | — | — |
| 2006-02-07 | $24.88 | $85.68 | 1,212,500 | — | — |
| 2006-02-06 | $25.42 | $87.54 | 304,600 | — | — |
| 2006-02-03 | $25.32 | $87.19 | 1,040,700 | — | — |
| 2006-02-02 | $25.57 | $88.05 | 1,452,200 | — | — |
| 2006-02-01 | $25.70 | $88.50 | 1,152,100 | — | — |
| 2006-01-31 | $25.41 | $87.50 | 1,283,000 | — | — |
| 2006-01-30 | $25.52 | $87.88 | 651,200 | — | — |
| 2006-01-27 | $25.50 | $87.81 | 749,600 | — | — |
| 2006-01-26 | $25.13 | $86.54 | 706,000 | — | — |
| 2006-01-25 | $25.10 | $86.43 | 874,200 | — | — |
| 2006-01-24 | $25.10 | $86.43 | 831,100 | — | — |
| 2006-01-23 | $25.01 | $86.12 | 581,600 | — | — |
| 2006-01-20 | $24.85 | $85.57 | 1,128,500 | — | — |
| 2006-01-19 | $25.15 | $86.61 | 638,600 | — | — |
| 2006-01-18 | $24.69 | $85.02 | 870,400 | — | — |
| 2006-01-17 | $24.60 | $84.71 | 774,900 | — | — |
| 2006-01-13 | $24.58 | $84.64 | 1,536,300 | — | — |
| 2006-01-12 | $24.80 | $85.40 | 918,700 | — | — |
| 2006-01-11 | $24.86 | $85.61 | 1,482,000 | — | — |
| 2006-01-10 | $25.01 | $85.09 | 885,000 | — | — |
| 2006-01-09 | $24.69 | $84.00 | 681,800 | — | — |
| 2006-01-06 | $24.52 | $83.42 | 853,000 | — | — |
| 2006-01-05 | $24.20 | $82.34 | 1,349,500 | — | — |
| 2006-01-04 | $23.93 | $81.42 | 1,410,100 | — | — |
| 2006-01-03 | $23.93 | $81.42 | 1,142,500 | — | — |