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
- 1980-03-25 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 | $31.33 | $56.01 | 163,481 | — | — |
| 2006-12-28 | $31.48 | $56.27 | 202,286 | — | — |
| 2006-12-27 | $31.46 | $56.25 | 289,577 | — | — |
| 2006-12-26 | $31.08 | $55.57 | 105,672 | — | — |
| 2006-12-22 | $30.98 | $55.38 | 221,467 | — | — |
| 2006-12-21 | $31.02 | $55.46 | 397,025 | — | — |
| 2006-12-20 | $31.20 | $55.79 | 535,997 | — | — |
| 2006-12-19 | $31.34 | $56.03 | 474,902 | — | — |
| 2006-12-18 | $30.87 | $55.18 | 217,649 | — | — |
| 2006-12-15 | $30.90 | $55.24 | 288,778 | — | — |
| 2006-12-14 | $30.98 | $55.38 | 315,506 | — | — |
| 2006-12-13 | $30.92 | $55.28 | 392,407 | — | — |
| 2006-12-12 | $30.64 | $54.78 | 235,498 | — | — |
| 2006-12-11 | $30.35 | $54.26 | 209,035 | — | — |
| 2006-12-08 | $30.20 | $54.00 | 239,138 | — | — |
| 2006-12-07 | $30.36 | $54.28 | 187,368 | — | — |
| 2006-12-06 | $30.19 | $53.97 | 239,760 | — | — |
| 2006-12-05 | $30.44 | $54.42 | 271,817 | — | — |
| 2006-12-04 | $30.28 | $54.14 | 335,309 | — | — |
| 2006-12-01 | $30.17 | $53.93 | 329,448 | — | — |
| 2006-11-30 | $30.33 | $54.22 | 191,186 | — | — |
| 2006-11-29 | $30.26 | $54.10 | 366,300 | — | — |
| 2006-11-28 | $30.01 | $53.65 | 283,805 | — | — |
| 2006-11-27 | $29.79 | $53.25 | 312,665 | — | — |
| 2006-11-24 | $30.07 | $53.75 | 126,718 | — | — |
| 2006-11-22 | $29.92 | $53.49 | 227,062 | — | — |
| 2006-11-21 | $29.76 | $53.21 | 455,366 | — | — |
| 2006-11-20 | $29.63 | $52.97 | 367,277 | — | — |
| 2006-11-17 | $30.09 | $53.79 | 377,134 | — | — |
| 2006-11-16 | $30.06 | $53.73 | 233,633 | — | — |
| 2006-11-15 | $30.11 | $53.83 | 336,197 | — | — |
| 2006-11-14 | $29.95 | $53.55 | 550,294 | — | — |
| 2006-11-13 | $30.15 | $53.89 | 256,543 | — | — |
| 2006-11-10 | $30.33 | $54.22 | 332,734 | — | — |
| 2006-11-09 | $29.99 | $53.61 | 399,689 | — | — |
| 2006-11-08 | $29.85 | $53.37 | 367,721 | — | — |
| 2006-11-07 | $30.17 | $52.65 | 442,402 | — | — |
| 2006-11-06 | $30.11 | $52.56 | 642,823 | — | — |
| 2006-11-03 | $29.35 | $51.22 | 811,188 | — | — |
| 2006-11-02 | $29.11 | $50.81 | 1,373,470 | — | — |
| 2006-11-01 | $27.79 | $48.51 | 1,096,414 | — | — |
| 2006-10-31 | $27.34 | $47.72 | 2,239,980 | — | — |
| 2006-10-30 | $28.28 | $49.35 | 432,722 | — | — |
| 2006-10-27 | $28.19 | $49.20 | 292,685 | — | — |
| 2006-10-26 | $28.25 | $49.31 | 298,190 | — | — |
| 2006-10-25 | $28.14 | $49.12 | 246,331 | — | — |
| 2006-10-24 | $27.87 | $48.64 | 482,450 | — | — |
| 2006-10-23 | $28.07 | $49.00 | 367,099 | — | — |
| 2006-10-20 | $27.94 | $48.76 | 235,586 | — | — |
| 2006-10-19 | $28.11 | $49.06 | 214,097 | — | — |
| 2006-10-18 | $27.96 | $48.80 | 1,224,108 | — | — |
| 2006-10-17 | $27.77 | $48.47 | 293,573 | — | — |
| 2006-10-16 | $27.94 | $48.76 | 326,784 | — | — |
| 2006-10-13 | $27.88 | $48.66 | 422,954 | — | — |
| 2006-10-12 | $28.07 | $49.00 | 290,642 | — | — |
| 2006-10-11 | $27.87 | $48.64 | 154,423 | — | — |
| 2006-10-10 | $27.96 | $48.80 | 254,146 | — | — |
| 2006-10-09 | $28.15 | $49.14 | 171,118 | — | — |
| 2006-10-06 | $28.14 | $49.12 | 559,529 | — | — |
| 2006-10-05 | $28.22 | $49.25 | 274,481 | — | — |
| 2006-10-04 | $28.23 | $49.27 | 316,750 | — | — |
| 2006-10-03 | $27.74 | $48.41 | 186,036 | — | — |
| 2006-10-02 | $27.80 | $48.53 | 200,244 | — | — |
| 2006-09-29 | $27.94 | $48.76 | 215,873 | — | — |
| 2006-09-28 | $28.11 | $49.06 | 271,284 | — | — |
| 2006-09-27 | $28.25 | $49.31 | 272,083 | — | — |
| 2006-09-26 | $28.37 | $49.51 | 534,310 | — | — |
| 2006-09-25 | $27.95 | $48.78 | 347,386 | — | — |
| 2006-09-22 | $27.66 | $48.27 | 318,348 | — | — |
| 2006-09-21 | $27.74 | $48.41 | 364,258 | — | — |
| 2006-09-20 | $27.59 | $48.15 | 439,915 | — | — |
| 2006-09-19 | $27.24 | $47.54 | 319,414 | — | — |
| 2006-09-18 | $27.60 | $48.17 | 315,062 | — | — |
| 2006-09-15 | $27.38 | $47.78 | 443,734 | — | — |
| 2006-09-14 | $27.35 | $47.74 | 355,200 | — | — |
| 2006-09-13 | $27.41 | $47.84 | 349,783 | — | — |
| 2006-09-12 | $27.17 | $47.43 | 393,828 | — | — |
| 2006-09-11 | $26.96 | $47.05 | 237,895 | — | — |
| 2006-09-08 | $26.89 | $46.93 | 325,186 | — | — |
| 2006-09-07 | $26.86 | $46.88 | 340,903 | — | — |
| 2006-09-06 | $26.90 | $46.95 | 293,395 | — | — |
| 2006-09-05 | $27.36 | $47.76 | 295,704 | — | — |
| 2006-09-01 | $27.18 | $47.45 | 309,202 | — | — |
| 2006-08-31 | $27.12 | $47.33 | 366,655 | — | — |
| 2006-08-30 | $27.17 | $47.43 | 324,742 | — | — |
| 2006-08-29 | $26.93 | $46.99 | 318,082 | — | — |
| 2006-08-28 | $26.90 | $46.95 | 252,902 | — | — |
| 2006-08-25 | $26.66 | $46.52 | 293,839 | — | — |
| 2006-08-24 | $26.76 | $46.70 | 781,440 | — | — |
| 2006-08-23 | $26.44 | $46.15 | 311,333 | — | — |
| 2006-08-22 | $26.25 | $45.81 | 618,670 | — | — |
| 2006-08-21 | $26.32 | $45.93 | 180,086 | — | — |
| 2006-08-18 | $26.27 | $45.85 | 152,381 | — | — |
| 2006-08-17 | $26.22 | $45.76 | 247,841 | — | — |
| 2006-08-16 | $26.50 | $46.25 | 276,790 | — | — |
| 2006-08-15 | $26.43 | $46.13 | 507,670 | — | — |
| 2006-08-14 | $25.91 | $45.22 | 370,296 | — | — |
| 2006-08-11 | $25.52 | $44.54 | 255,744 | — | — |
| 2006-08-10 | $25.62 | $44.71 | 291,708 | — | — |
| 2006-08-09 | $25.79 | $45.01 | 228,216 | — | — |
| 2006-08-08 | $25.75 | $44.95 | 445,776 | — | — |
| 2006-08-07 | $25.83 | $45.09 | 415,051 | — | — |
| 2006-08-04 | $26.26 | $45.83 | 1,081,584 | — | — |
| 2006-08-03 | $26.09 | $45.54 | 547,008 | — | — |
| 2006-08-02 | $27.27 | $47.60 | 586,524 | — | — |
| 2006-08-01 | $26.89 | $46.93 | 1,234,942 | — | — |
| 2006-07-31 | $26.90 | $46.95 | 393,118 | — | — |
| 2006-07-28 | $26.78 | $46.74 | 427,217 | — | — |
| 2006-07-27 | $26.36 | $46.01 | 324,475 | — | — |
| 2006-07-26 | $26.27 | $45.85 | 277,589 | — | — |
| 2006-07-25 | $26.27 | $45.85 | 378,643 | — | — |
| 2006-07-24 | $26.46 | $46.19 | 292,330 | — | — |
| 2006-07-21 | $26.18 | $45.70 | 526,762 | — | — |
| 2006-07-20 | $25.79 | $45.01 | 559,529 | — | — |
| 2006-07-19 | $25.51 | $44.52 | 628,082 | — | — |
| 2006-07-18 | $24.92 | $43.50 | 250,682 | — | — |
| 2006-07-17 | $24.52 | $42.79 | 237,274 | — | — |
| 2006-07-14 | $24.76 | $43.22 | 318,614 | — | — |
| 2006-07-13 | $24.83 | $43.34 | 190,476 | — | — |
| 2006-07-12 | $25.23 | $44.03 | 235,586 | — | — |
| 2006-07-11 | $25.51 | $44.52 | 282,118 | — | — |
| 2006-07-10 | $25.36 | $44.26 | 224,930 | — | — |
| 2006-07-07 | $25.45 | $44.42 | 303,962 | — | — |
| 2006-07-06 | $25.54 | $44.58 | 420,823 | — | — |
| 2006-07-05 | $25.33 | $44.20 | 419,669 | — | — |
| 2006-07-03 | $25.55 | $44.60 | 214,541 | — | — |
| 2006-06-30 | $25.38 | $44.30 | 443,911 | — | — |
| 2006-06-29 | $24.83 | $43.34 | 323,054 | — | — |
| 2006-06-28 | $24.19 | $42.22 | 311,866 | — | — |
| 2006-06-27 | $23.85 | $41.63 | 453,146 | — | — |
| 2006-06-26 | $24.18 | $42.20 | 441,070 | — | — |
| 2006-06-23 | $24.14 | $42.14 | 983,904 | — | — |
| 2006-06-22 | $24.22 | $42.28 | 880,807 | — | — |
| 2006-06-21 | $24.05 | $41.98 | 418,426 | — | — |
| 2006-06-20 | $23.81 | $41.55 | 281,674 | — | — |
| 2006-06-19 | $23.73 | $41.41 | 478,366 | — | — |
| 2006-06-16 | $23.76 | $41.47 | 412,920 | — | — |
| 2006-06-15 | $24.04 | $41.96 | 380,419 | — | — |
| 2006-06-14 | $23.69 | $41.35 | 391,874 | — | — |
| 2006-06-13 | $23.27 | $40.61 | 685,181 | — | — |
| 2006-06-12 | $23.77 | $41.49 | 353,424 | — | — |
| 2006-06-09 | $24.10 | $42.06 | 364,524 | — | — |
| 2006-06-08 | $24.18 | $42.20 | 993,317 | — | — |
| 2006-06-07 | $24.77 | $43.24 | 792,984 | — | — |
| 2006-06-06 | $24.89 | $43.44 | 394,982 | — | — |
| 2006-06-05 | $25.01 | $43.65 | 257,698 | — | — |
| 2006-06-02 | $25.38 | $44.30 | 303,252 | — | — |
| 2006-06-01 | $25.29 | $44.14 | 282,473 | — | — |
| 2006-05-31 | $25.36 | $44.26 | 299,434 | — | — |
| 2006-05-30 | $25.20 | $43.99 | 481,474 | — | — |
| 2006-05-26 | $25.73 | $44.91 | 874,325 | — | — |
| 2006-05-25 | $25.20 | $43.99 | 281,674 | — | — |
| 2006-05-24 | $25.07 | $43.75 | 409,510 | — | — |
| 2006-05-23 | $25.40 | $44.33 | 533,866 | — | — |
| 2006-05-22 | $25.14 | $43.88 | 317,922 | — | — |
| 2006-05-19 | $25.03 | $43.69 | 890,628 | — | — |
| 2006-05-18 | $25.26 | $44.09 | 1,025,374 | — | — |
| 2006-05-17 | $25.16 | $43.91 | 1,237,961 | — | — |
| 2006-05-16 | $26.24 | $44.70 | 700,898 | — | — |
| 2006-05-15 | $26.20 | $44.63 | 694,984 | — | — |
| 2006-05-12 | $26.28 | $44.76 | 906,293 | — | — |
| 2006-05-11 | $26.43 | $45.03 | 1,541,817 | — | — |
| 2006-05-10 | $26.39 | $44.95 | 1,341,537 | — | — |
| 2006-05-09 | $26.17 | $44.58 | 769,470 | — | — |
| 2006-05-08 | $26.28 | $44.77 | 1,582,896 | — | — |
| 2006-05-05 | $26.60 | $45.32 | 1,099,220 | — | — |
| 2006-05-04 | $26.11 | $44.47 | 1,057,981 | — | — |
| 2006-05-03 | $26.71 | $45.51 | 1,033,845 | — | — |
| 2006-05-02 | $27.38 | $46.65 | 575,584 | — | — |
| 2006-05-01 | $26.67 | $45.43 | 374,185 | — | — |
| 2006-04-28 | $26.73 | $45.54 | 175,185 | — | — |
| 2006-04-27 | $26.81 | $45.67 | 482,877 | — | — |
| 2006-04-26 | $26.65 | $45.39 | 288,192 | — | — |
| 2006-04-25 | $26.44 | $45.04 | 300,020 | — | — |
| 2006-04-24 | $26.33 | $44.86 | 325,754 | — | — |
| 2006-04-21 | $26.45 | $45.05 | 300,659 | — | — |
| 2006-04-20 | $26.12 | $44.50 | 292,987 | — | — |
| 2006-04-19 | $26.03 | $44.35 | 730,629 | — | — |
| 2006-04-18 | $25.63 | $43.65 | 390,169 | — | — |
| 2006-04-17 | $25.43 | $43.31 | 218,981 | — | — |
| 2006-04-13 | $25.41 | $43.29 | 258,941 | — | — |
| 2006-04-12 | $25.36 | $43.21 | 176,943 | — | — |
| 2006-04-11 | $25.43 | $43.31 | 174,226 | — | — |
| 2006-04-10 | $25.55 | $43.53 | 183,017 | — | — |
| 2006-04-07 | $25.57 | $43.56 | 690,828 | — | — |
| 2006-04-06 | $25.65 | $43.70 | 266,293 | — | — |
| 2006-04-05 | $25.98 | $44.25 | 497,422 | — | — |
| 2006-04-04 | $25.81 | $43.97 | 223,137 | — | — |
| 2006-04-03 | $25.74 | $43.86 | 483,836 | — | — |
| 2006-03-31 | $25.69 | $43.77 | 315,045 | — | — |
| 2006-03-30 | $25.69 | $43.76 | 363,956 | — | — |
| 2006-03-29 | $25.28 | $43.07 | 437,482 | — | — |
| 2006-03-28 | $25.33 | $43.15 | 556,883 | — | — |
| 2006-03-27 | $25.51 | $43.46 | 643,036 | — | — |
| 2006-03-24 | $25.73 | $43.82 | 221,858 | — | — |
| 2006-03-23 | $25.79 | $43.93 | 427,572 | — | — |
| 2006-03-22 | $25.97 | $44.24 | 450,749 | — | — |
| 2006-03-21 | $25.68 | $43.74 | 628,331 | — | — |
| 2006-03-20 | $26.08 | $44.43 | 337,902 | — | — |
| 2006-03-17 | $26.20 | $44.63 | 231,928 | — | — |
| 2006-03-16 | $26.15 | $44.55 | 314,245 | — | — |
| 2006-03-15 | $26.14 | $44.53 | 349,890 | — | — |
| 2006-03-14 | $26.16 | $44.56 | 476,963 | — | — |
| 2006-03-13 | $25.95 | $44.21 | 435,244 | — | — |
| 2006-03-10 | $26.14 | $44.53 | 429,970 | — | — |
| 2006-03-09 | $26.03 | $44.35 | 238,961 | — | — |
| 2006-03-08 | $26.01 | $44.30 | 196,603 | — | — |
| 2006-03-07 | $26.12 | $44.50 | 612,667 | — | — |
| 2006-03-06 | $26.10 | $44.46 | 263,416 | — | — |
| 2006-03-03 | $26.28 | $44.77 | 342,857 | — | — |
| 2006-03-02 | $26.20 | $44.63 | 310,090 | — | — |
| 2006-03-01 | $26.38 | $44.94 | 634,245 | — | — |
| 2006-02-28 | $25.99 | $44.28 | 458,581 | — | — |
| 2006-02-27 | $26.20 | $44.63 | 362,197 | — | — |
| 2006-02-24 | $26.11 | $44.47 | 262,297 | — | — |
| 2006-02-23 | $26.23 | $44.69 | 366,833 | — | — |
| 2006-02-22 | $26.37 | $44.92 | 544,735 | — | — |
| 2006-02-21 | $26.19 | $44.61 | 355,324 | — | — |
| 2006-02-17 | $26.28 | $44.76 | 396,883 | — | — |
| 2006-02-16 | $26.34 | $44.87 | 480,159 | — | — |
| 2006-02-15 | $26.45 | $45.06 | 341,258 | — | — |
| 2006-02-14 | $26.38 | $44.94 | 392,727 | — | — |
| 2006-02-13 | $26.46 | $45.07 | 344,615 | — | — |
| 2006-02-10 | $26.43 | $45.03 | 440,040 | — | — |
| 2006-02-09 | $26.74 | $45.55 | 322,717 | — | — |
| 2006-02-08 | $26.28 | $44.77 | 286,753 | — | — |
| 2006-02-07 | $26.16 | $44.57 | 266,453 | — | — |
| 2006-02-06 | $26.23 | $44.69 | 302,257 | — | — |
| 2006-02-03 | $26.41 | $44.99 | 227,932 | — | — |
| 2006-02-02 | $26.55 | $45.23 | 253,187 | — | — |
| 2006-02-01 | $26.80 | $45.65 | 475,524 | — | — |
| 2006-01-31 | $26.38 | $44.94 | 438,921 | — | — |
| 2006-01-30 | $26.17 | $44.58 | 246,953 | — | — |
| 2006-01-27 | $26.41 | $44.99 | 286,593 | — | — |
| 2006-01-26 | $26.23 | $44.69 | 771,228 | — | — |
| 2006-01-25 | $26.01 | $44.30 | 217,542 | — | — |
| 2006-01-24 | $26.01 | $44.30 | 419,420 | — | — |
| 2006-01-23 | $25.74 | $43.84 | 220,739 | — | — |
| 2006-01-20 | $25.51 | $43.45 | 508,931 | — | — |
| 2006-01-19 | $25.89 | $44.10 | 187,173 | — | — |
| 2006-01-18 | $25.76 | $43.88 | 353,726 | — | — |
| 2006-01-17 | $25.84 | $44.02 | 327,832 | — | — |
| 2006-01-13 | $26.04 | $44.36 | 431,888 | — | — |
| 2006-01-12 | $26.19 | $44.62 | 900,698 | — | — |
| 2006-01-11 | $26.19 | $44.62 | 446,433 | — | — |
| 2006-01-10 | $25.76 | $43.89 | 341,898 | — | — |
| 2006-01-09 | $25.58 | $43.57 | 277,802 | — | — |
| 2006-01-06 | $25.69 | $43.77 | 421,978 | — | — |
| 2006-01-05 | $25.34 | $43.17 | 429,170 | — | — |
| 2006-01-04 | $25.43 | $43.32 | 270,609 | — | — |
| 2006-01-03 | $25.58 | $43.58 | 1,124,794 | — | — |