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
- 1981-07-09 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 | $27.72 | $28.82 | 393,200 | — | — |
| 2006-12-28 | $27.66 | $28.75 | 392,400 | — | — |
| 2006-12-27 | $27.63 | $28.72 | 327,600 | — | — |
| 2006-12-26 | $27.68 | $28.78 | 365,200 | — | — |
| 2006-12-22 | $27.73 | $28.83 | 660,200 | — | — |
| 2006-12-21 | $27.29 | $28.37 | 296,400 | — | — |
| 2006-12-20 | $27.53 | $28.62 | 613,200 | — | — |
| 2006-12-19 | $27.23 | $28.31 | 572,000 | — | — |
| 2006-12-18 | $27.01 | $28.08 | 510,400 | — | — |
| 2006-12-15 | $26.93 | $28.00 | 1,064,800 | — | — |
| 2006-12-14 | $26.99 | $28.06 | 861,600 | — | — |
| 2006-12-13 | $27.19 | $28.27 | 2,230,200 | — | — |
| 2006-12-12 | $28.01 | $29.12 | 1,089,000 | — | — |
| 2006-12-11 | $27.74 | $28.84 | 486,600 | — | — |
| 2006-12-08 | $27.68 | $28.78 | 697,200 | — | — |
| 2006-12-07 | $27.74 | $28.84 | 607,200 | — | — |
| 2006-12-06 | $27.51 | $28.60 | 509,200 | — | — |
| 2006-12-05 | $27.36 | $28.44 | 865,000 | — | — |
| 2006-12-04 | $27.39 | $28.47 | 1,052,200 | — | — |
| 2006-12-01 | $27.36 | $28.44 | 1,304,600 | — | — |
| 2006-11-30 | $27.61 | $28.70 | 2,387,600 | — | — |
| 2006-11-29 | $26.74 | $27.80 | 1,331,400 | — | — |
| 2006-11-28 | $26.34 | $27.34 | 1,400,000 | — | — |
| 2006-11-27 | $26.09 | $27.09 | 975,000 | — | — |
| 2006-11-24 | $26.14 | $27.14 | 380,200 | — | — |
| 2006-11-22 | $26.30 | $27.30 | 1,389,000 | — | — |
| 2006-11-21 | $25.50 | $26.47 | 948,400 | — | — |
| 2006-11-20 | $25.77 | $26.75 | 1,104,000 | — | — |
| 2006-11-17 | $26.11 | $27.11 | 1,382,800 | — | — |
| 2006-11-16 | $26.02 | $27.01 | 1,250,200 | — | — |
| 2006-11-15 | $25.71 | $26.69 | 1,492,600 | — | — |
| 2006-11-14 | $25.64 | $26.61 | 1,556,600 | — | — |
| 2006-11-13 | $25.62 | $26.60 | 837,800 | — | — |
| 2006-11-10 | $25.58 | $26.56 | 1,665,200 | — | — |
| 2006-11-09 | $25.65 | $26.63 | 1,320,000 | — | — |
| 2006-11-08 | $25.95 | $26.94 | 1,774,200 | — | — |
| 2006-11-07 | $26.73 | $27.74 | 1,219,600 | — | — |
| 2006-11-06 | $26.62 | $27.63 | 916,800 | — | — |
| 2006-11-03 | $26.31 | $27.31 | 818,600 | — | — |
| 2006-11-02 | $26.43 | $27.44 | 1,327,800 | — | — |
| 2006-11-01 | $26.06 | $27.05 | 1,486,800 | — | — |
| 2006-10-31 | $26.48 | $27.48 | 884,200 | — | — |
| 2006-10-30 | $26.83 | $27.85 | 1,300,200 | — | — |
| 2006-10-27 | $27.16 | $28.20 | 2,726,200 | — | — |
| 2006-10-26 | $26.42 | $27.43 | 1,702,800 | — | — |
| 2006-10-25 | $27.01 | $28.04 | 867,600 | — | — |
| 2006-10-24 | $27.25 | $28.29 | 912,400 | — | — |
| 2006-10-23 | $27.43 | $28.48 | 807,800 | — | — |
| 2006-10-20 | $27.50 | $28.54 | 1,712,600 | — | — |
| 2006-10-19 | $27.29 | $28.33 | 1,439,200 | — | — |
| 2006-10-18 | $27.41 | $28.45 | 1,291,400 | — | — |
| 2006-10-17 | $27.34 | $28.39 | 4,000,200 | — | — |
| 2006-10-16 | $28.67 | $29.76 | 658,000 | — | — |
| 2006-10-13 | $28.82 | $29.91 | 798,000 | — | — |
| 2006-10-12 | $29.05 | $30.16 | 2,608,600 | — | — |
| 2006-10-11 | $28.50 | $29.59 | 969,400 | — | — |
| 2006-10-10 | $28.54 | $29.63 | 1,310,400 | — | — |
| 2006-10-09 | $28.83 | $29.93 | 1,156,600 | — | — |
| 2006-10-06 | $29.29 | $30.40 | 463,000 | — | — |
| 2006-10-05 | $29.89 | $31.03 | 641,400 | — | — |
| 2006-10-04 | $29.60 | $30.73 | 1,149,400 | — | — |
| 2006-10-03 | $29.47 | $30.59 | 729,800 | — | — |
| 2006-10-02 | $29.75 | $30.89 | 720,000 | — | — |
| 2006-09-29 | $29.97 | $31.11 | 709,600 | — | — |
| 2006-09-28 | $30.04 | $31.18 | 915,400 | — | — |
| 2006-09-27 | $29.97 | $31.11 | 1,504,800 | — | — |
| 2006-09-26 | $29.84 | $30.98 | 1,347,800 | — | — |
| 2006-09-25 | $29.33 | $30.44 | 1,251,800 | — | — |
| 2006-09-22 | $29.15 | $30.26 | 652,400 | — | — |
| 2006-09-21 | $29.23 | $30.34 | 1,399,600 | — | — |
| 2006-09-20 | $29.30 | $30.41 | 2,261,800 | — | — |
| 2006-09-19 | $28.88 | $29.98 | 1,026,800 | — | — |
| 2006-09-18 | $28.85 | $29.95 | 1,293,600 | — | — |
| 2006-09-15 | $28.90 | $30.00 | 1,073,400 | — | — |
| 2006-09-14 | $28.81 | $29.90 | 436,400 | — | — |
| 2006-09-13 | $29.00 | $30.11 | 627,200 | — | — |
| 2006-09-12 | $29.17 | $30.28 | 587,000 | — | — |
| 2006-09-11 | $29.26 | $30.38 | 893,600 | — | — |
| 2006-09-08 | $28.57 | $29.65 | 675,000 | — | — |
| 2006-09-07 | $28.78 | $29.87 | 532,600 | — | — |
| 2006-09-06 | $28.82 | $29.92 | 867,800 | — | — |
| 2006-09-05 | $29.58 | $30.70 | 2,247,600 | — | — |
| 2006-09-01 | $28.59 | $29.68 | 513,000 | — | — |
| 2006-08-31 | $28.31 | $29.39 | 786,800 | — | — |
| 2006-08-30 | $28.65 | $29.74 | 1,127,000 | — | — |
| 2006-08-29 | $28.60 | $29.65 | 1,038,800 | — | — |
| 2006-08-28 | $28.18 | $29.22 | 1,588,200 | — | — |
| 2006-08-25 | $28.70 | $29.75 | 1,246,600 | — | — |
| 2006-08-24 | $29.05 | $30.11 | 701,000 | — | — |
| 2006-08-23 | $29.45 | $30.53 | 688,200 | — | — |
| 2006-08-22 | $29.54 | $30.62 | 929,000 | — | — |
| 2006-08-21 | $29.12 | $30.18 | 437,400 | — | — |
| 2006-08-18 | $29.20 | $30.27 | 695,600 | — | — |
| 2006-08-17 | $29.64 | $30.73 | 711,600 | — | — |
| 2006-08-16 | $29.22 | $30.29 | 559,000 | — | — |
| 2006-08-15 | $29.00 | $30.06 | 852,600 | — | — |
| 2006-08-14 | $29.10 | $30.17 | 1,045,600 | — | — |
| 2006-08-11 | $29.20 | $30.27 | 987,800 | — | — |
| 2006-08-10 | $29.19 | $30.26 | 657,600 | — | — |
| 2006-08-09 | $28.81 | $29.86 | 707,600 | — | — |
| 2006-08-08 | $29.01 | $30.07 | 588,400 | — | — |
| 2006-08-07 | $29.22 | $30.29 | 815,600 | — | — |
| 2006-08-04 | $29.30 | $30.37 | 993,600 | — | — |
| 2006-08-03 | $28.91 | $29.96 | 971,800 | — | — |
| 2006-08-02 | $28.97 | $30.03 | 1,835,000 | — | — |
| 2006-08-01 | $28.53 | $29.57 | 1,375,400 | — | — |
| 2006-07-31 | $28.00 | $29.03 | 2,585,400 | — | — |
| 2006-07-28 | $28.15 | $29.18 | 5,183,800 | — | — |
| 2006-07-27 | $25.90 | $26.85 | 863,600 | — | — |
| 2006-07-26 | $26.23 | $27.19 | 835,000 | — | — |
| 2006-07-25 | $26.25 | $27.21 | 1,098,800 | — | — |
| 2006-07-24 | $26.20 | $27.16 | 842,200 | — | — |
| 2006-07-21 | $25.96 | $26.91 | 693,200 | — | — |
| 2006-07-20 | $25.95 | $26.90 | 1,864,000 | — | — |
| 2006-07-19 | $25.61 | $26.55 | 861,800 | — | — |
| 2006-07-18 | $25.36 | $26.28 | 1,049,600 | — | — |
| 2006-07-17 | $25.71 | $26.65 | 983,600 | — | — |
| 2006-07-14 | $25.60 | $26.54 | 1,024,600 | — | — |
| 2006-07-13 | $25.61 | $26.55 | 1,127,200 | — | — |
| 2006-07-12 | $25.58 | $26.52 | 878,800 | — | — |
| 2006-07-11 | $25.55 | $26.49 | 1,459,800 | — | — |
| 2006-07-10 | $25.33 | $26.25 | 1,479,000 | — | — |
| 2006-07-07 | $25.27 | $26.20 | 891,200 | — | — |
| 2006-07-06 | $25.21 | $26.13 | 903,800 | — | — |
| 2006-07-05 | $25.06 | $25.98 | 922,200 | — | — |
| 2006-07-03 | $25.17 | $26.10 | 588,800 | — | — |
| 2006-06-30 | $25.13 | $26.05 | 2,517,000 | — | — |
| 2006-06-29 | $24.45 | $25.34 | 1,064,600 | — | — |
| 2006-06-28 | $24.33 | $25.22 | 1,190,600 | — | — |
| 2006-06-27 | $24.43 | $25.33 | 1,107,600 | — | — |
| 2006-06-26 | $24.35 | $25.24 | 1,081,800 | — | — |
| 2006-06-23 | $24.24 | $25.12 | 1,683,400 | — | — |
| 2006-06-22 | $24.38 | $25.27 | 661,400 | — | — |
| 2006-06-21 | $24.64 | $25.54 | 635,400 | — | — |
| 2006-06-20 | $24.67 | $25.57 | 1,230,800 | — | — |
| 2006-06-19 | $24.66 | $25.56 | 1,554,800 | — | — |
| 2006-06-16 | $24.73 | $25.64 | 1,032,400 | — | — |
| 2006-06-15 | $24.82 | $25.73 | 986,800 | — | — |
| 2006-06-14 | $24.73 | $25.63 | 1,102,800 | — | — |
| 2006-06-13 | $24.84 | $25.76 | 1,088,400 | — | — |
| 2006-06-12 | $25.17 | $26.10 | 755,800 | — | — |
| 2006-06-09 | $25.30 | $26.23 | 635,000 | — | — |
| 2006-06-08 | $25.60 | $26.54 | 818,400 | — | — |
| 2006-06-07 | $25.58 | $26.52 | 761,000 | — | — |
| 2006-06-06 | $25.45 | $26.38 | 957,000 | — | — |
| 2006-06-05 | $25.51 | $26.45 | 743,800 | — | — |
| 2006-06-02 | $25.83 | $26.78 | 1,142,000 | — | — |
| 2006-06-01 | $25.75 | $26.69 | 938,000 | — | — |
| 2006-05-31 | $25.38 | $26.31 | 1,690,800 | — | — |
| 2006-05-30 | $25.34 | $26.27 | 1,271,000 | — | — |
| 2006-05-26 | $25.57 | $26.47 | 683,200 | — | — |
| 2006-05-25 | $25.58 | $26.48 | 828,400 | — | — |
| 2006-05-24 | $25.76 | $26.67 | 1,730,800 | — | — |
| 2006-05-23 | $25.76 | $26.66 | 824,200 | — | — |
| 2006-05-22 | $26.42 | $27.35 | 1,240,400 | — | — |
| 2006-05-19 | $26.18 | $27.10 | 1,061,000 | — | — |
| 2006-05-18 | $26.31 | $27.23 | 787,200 | — | — |
| 2006-05-17 | $26.20 | $27.12 | 1,059,400 | — | — |
| 2006-05-16 | $26.20 | $27.12 | 940,400 | — | — |
| 2006-05-15 | $26.29 | $27.21 | 887,000 | — | — |
| 2006-05-12 | $26.05 | $26.96 | 759,600 | — | — |
| 2006-05-11 | $26.06 | $26.97 | 892,800 | — | — |
| 2006-05-10 | $26.08 | $26.99 | 1,067,600 | — | — |
| 2006-05-09 | $25.96 | $26.86 | 1,084,600 | — | — |
| 2006-05-08 | $25.93 | $26.84 | 751,400 | — | — |
| 2006-05-05 | $25.84 | $26.75 | 968,800 | — | — |
| 2006-05-04 | $25.55 | $26.45 | 1,814,200 | — | — |
| 2006-05-03 | $25.17 | $26.05 | 1,133,400 | — | — |
| 2006-05-02 | $25.43 | $26.32 | 1,552,000 | — | — |
| 2006-05-01 | $25.22 | $26.10 | 1,554,600 | — | — |
| 2006-04-28 | $25.40 | $26.28 | 1,562,800 | — | — |
| 2006-04-27 | $25.29 | $26.18 | 1,337,000 | — | — |
| 2006-04-26 | $25.31 | $26.20 | 738,400 | — | — |
| 2006-04-25 | $25.25 | $26.13 | 1,018,600 | — | — |
| 2006-04-24 | $25.37 | $26.25 | 2,312,400 | — | — |
| 2006-04-21 | $24.56 | $25.42 | 476,200 | — | — |
| 2006-04-20 | $24.63 | $25.49 | 871,800 | — | — |
| 2006-04-19 | $24.57 | $25.43 | 892,000 | — | — |
| 2006-04-18 | $24.50 | $25.36 | 966,800 | — | — |
| 2006-04-17 | $24.36 | $25.21 | 664,000 | — | — |
| 2006-04-13 | $24.55 | $25.41 | 771,800 | — | — |
| 2006-04-12 | $24.60 | $25.46 | 646,200 | — | — |
| 2006-04-11 | $24.25 | $25.10 | 887,800 | — | — |
| 2006-04-10 | $24.37 | $25.22 | 1,335,400 | — | — |
| 2006-04-07 | $24.59 | $25.45 | 1,085,600 | — | — |
| 2006-04-06 | $24.81 | $25.67 | 493,000 | — | — |
| 2006-04-05 | $24.99 | $25.86 | 617,000 | — | — |
| 2006-04-04 | $25.00 | $25.88 | 989,200 | — | — |
| 2006-04-03 | $25.17 | $26.06 | 1,458,600 | — | — |
| 2006-03-31 | $25.40 | $26.28 | 1,343,200 | — | — |
| 2006-03-30 | $25.51 | $26.41 | 2,636,200 | — | — |
| 2006-03-29 | $25.13 | $26.01 | 1,185,800 | — | — |
| 2006-03-28 | $24.73 | $25.60 | 926,400 | — | — |
| 2006-03-27 | $24.98 | $25.85 | 601,400 | — | — |
| 2006-03-24 | $24.93 | $25.80 | 1,170,000 | — | — |
| 2006-03-23 | $24.56 | $25.42 | 1,413,600 | — | — |
| 2006-03-22 | $24.66 | $25.52 | 1,034,800 | — | — |
| 2006-03-21 | $24.26 | $25.11 | 862,400 | — | — |
| 2006-03-20 | $24.34 | $25.19 | 966,000 | — | — |
| 2006-03-17 | $24.29 | $25.14 | 699,600 | — | — |
| 2006-03-16 | $24.30 | $25.15 | 1,015,800 | — | — |
| 2006-03-15 | $24.03 | $24.87 | 3,512,200 | — | — |
| 2006-03-14 | $24.65 | $25.51 | 566,600 | — | — |
| 2006-03-13 | $24.57 | $25.43 | 798,600 | — | — |
| 2006-03-10 | $24.56 | $25.42 | 657,000 | — | — |
| 2006-03-09 | $24.37 | $25.22 | 1,301,200 | — | — |
| 2006-03-08 | $25.00 | $25.88 | 695,200 | — | — |
| 2006-03-07 | $24.64 | $25.50 | 1,045,400 | — | — |
| 2006-03-06 | $24.96 | $25.83 | 906,400 | — | — |
| 2006-03-03 | $25.02 | $25.90 | 764,400 | — | — |
| 2006-03-02 | $25.16 | $26.04 | 754,200 | — | — |
| 2006-03-01 | $25.28 | $26.16 | 1,078,000 | — | — |
| 2006-02-28 | $25.12 | $25.99 | 1,713,200 | — | — |
| 2006-02-27 | $25.66 | $26.55 | 1,018,800 | — | — |
| 2006-02-24 | $25.38 | $26.22 | 911,400 | — | — |
| 2006-02-23 | $25.46 | $26.31 | 880,400 | — | — |
| 2006-02-22 | $25.40 | $26.25 | 878,000 | — | — |
| 2006-02-21 | $25.52 | $26.37 | 903,400 | — | — |
| 2006-02-17 | $25.59 | $26.44 | 880,400 | — | — |
| 2006-02-16 | $25.58 | $26.43 | 1,409,200 | — | — |
| 2006-02-15 | $25.47 | $26.32 | 1,517,000 | — | — |
| 2006-02-14 | $24.71 | $25.53 | 1,053,800 | — | — |
| 2006-02-13 | $24.67 | $25.50 | 1,171,400 | — | — |
| 2006-02-10 | $24.77 | $25.60 | 1,421,600 | — | — |
| 2006-02-09 | $24.83 | $25.66 | 1,048,200 | — | — |
| 2006-02-08 | $24.95 | $25.78 | 1,590,400 | — | — |
| 2006-02-07 | $24.88 | $25.71 | 1,295,000 | — | — |
| 2006-02-06 | $24.85 | $25.68 | 2,051,800 | — | — |
| 2006-02-03 | $24.33 | $25.15 | 1,752,600 | — | — |
| 2006-02-02 | $24.75 | $25.58 | 2,821,000 | — | — |
| 2006-02-01 | $24.84 | $25.68 | 3,294,600 | — | — |
| 2006-01-31 | $23.75 | $24.55 | 5,789,000 | — | — |
| 2006-01-30 | $23.80 | $24.60 | 849,600 | — | — |
| 2006-01-27 | $24.02 | $24.82 | 1,581,800 | — | — |
| 2006-01-26 | $23.44 | $24.22 | 1,197,400 | — | — |
| 2006-01-25 | $23.08 | $23.85 | 2,490,600 | — | — |
| 2006-01-24 | $23.48 | $24.26 | 1,000,200 | — | — |
| 2006-01-23 | $23.26 | $24.04 | 1,629,000 | — | — |
| 2006-01-20 | $23.00 | $23.77 | 1,621,400 | — | — |
| 2006-01-19 | $23.14 | $23.91 | 894,000 | — | — |
| 2006-01-18 | $23.22 | $23.99 | 1,122,600 | — | — |
| 2006-01-17 | $23.39 | $24.17 | 990,000 | — | — |
| 2006-01-13 | $23.30 | $24.08 | 1,480,800 | — | — |
| 2006-01-12 | $22.64 | $23.39 | 1,228,400 | — | — |
| 2006-01-11 | $22.79 | $23.55 | 1,339,600 | — | — |
| 2006-01-10 | $22.67 | $23.42 | 3,326,400 | — | — |
| 2006-01-09 | $23.58 | $24.37 | 739,200 | — | — |
| 2006-01-06 | $23.66 | $24.45 | 606,000 | — | — |
| 2006-01-05 | $23.57 | $24.36 | 1,180,600 | — | — |
| 2006-01-04 | $23.53 | $24.31 | 1,324,200 | — | — |
| 2006-01-03 | $23.45 | $24.23 | 1,183,200 | — | — |