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
- 1985-03-07 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 | $25.35 | $84.08 | 14,100 | — | — |
| 2006-12-28 | $25.30 | $83.91 | 5,200 | — | — |
| 2006-12-27 | $25.23 | $83.68 | 2,000 | — | — |
| 2006-12-26 | $25.23 | $83.68 | 10,700 | — | — |
| 2006-12-22 | $24.85 | $82.42 | 11,300 | — | — |
| 2006-12-21 | $25.15 | $83.41 | 4,800 | — | — |
| 2006-12-20 | $25.15 | $83.41 | 9,600 | — | — |
| 2006-12-19 | $24.96 | $82.78 | 6,000 | — | — |
| 2006-12-18 | $25.20 | $83.58 | 12,400 | — | — |
| 2006-12-15 | $25.24 | $83.71 | 3,200 | — | — |
| 2006-12-14 | $25.35 | $84.08 | 2,500 | — | — |
| 2006-12-13 | $25.50 | $84.57 | 4,200 | — | — |
| 2006-12-12 | $25.35 | $84.08 | 4,700 | — | — |
| 2006-12-11 | $25.50 | $84.57 | 8,200 | — | — |
| 2006-12-08 | $25.98 | $86.16 | 2,400 | — | — |
| 2006-12-07 | $25.75 | $85.40 | 4,300 | — | — |
| 2006-12-06 | $25.75 | $85.40 | 1,900 | — | — |
| 2006-12-05 | $25.75 | $85.40 | 6,600 | — | — |
| 2006-12-04 | $25.94 | $86.03 | 3,100 | — | — |
| 2006-12-01 | $26.04 | $86.36 | 2,000 | — | — |
| 2006-11-30 | $26.00 | $86.23 | 3,500 | — | — |
| 2006-11-29 | $25.75 | $85.40 | 5,000 | — | — |
| 2006-11-28 | $25.61 | $84.94 | 3,300 | — | — |
| 2006-11-27 | $26.00 | $86.23 | 10,900 | — | — |
| 2006-11-24 | $25.98 | $86.16 | 0 | — | — |
| 2006-11-22 | $25.98 | $86.16 | 4,800 | — | — |
| 2006-11-21 | $25.75 | $85.40 | 3,500 | — | — |
| 2006-11-20 | $26.04 | $86.36 | 2,400 | — | — |
| 2006-11-17 | $26.09 | $86.53 | 8,800 | — | — |
| 2006-11-16 | $25.81 | $85.60 | 6,100 | — | — |
| 2006-11-15 | $25.75 | $85.40 | 7,000 | — | — |
| 2006-11-14 | $25.91 | $85.93 | 9,900 | — | — |
| 2006-11-13 | $26.00 | $86.23 | 10,600 | — | — |
| 2006-11-10 | $25.34 | $84.04 | 10,000 | — | — |
| 2006-11-09 | $25.47 | $84.47 | 2,800 | — | — |
| 2006-11-08 | $25.14 | $83.38 | 4,300 | — | — |
| 2006-11-07 | $24.93 | $82.68 | 3,300 | — | — |
| 2006-11-06 | $24.91 | $82.62 | 5,200 | — | — |
| 2006-11-03 | $24.94 | $82.72 | 3,500 | — | — |
| 2006-11-02 | $24.85 | $82.42 | 5,900 | — | — |
| 2006-11-01 | $24.68 | $81.85 | 11,100 | — | — |
| 2006-10-31 | $24.64 | $81.72 | 6,700 | — | — |
| 2006-10-30 | $24.80 | $82.25 | 7,700 | — | — |
| 2006-10-27 | $24.95 | $81.60 | 12,900 | — | — |
| 2006-10-26 | $24.95 | $81.60 | 5,200 | — | — |
| 2006-10-25 | $24.75 | $80.95 | 4,300 | — | — |
| 2006-10-24 | $24.50 | $80.13 | 1,900 | — | — |
| 2006-10-23 | $24.64 | $80.59 | 6,800 | — | — |
| 2006-10-20 | $24.53 | $80.23 | 3,100 | — | — |
| 2006-10-19 | $24.50 | $80.13 | 3,800 | — | — |
| 2006-10-18 | $24.51 | $80.17 | 1,400 | — | — |
| 2006-10-17 | $24.67 | $80.69 | 5,900 | — | — |
| 2006-10-16 | $24.50 | $80.13 | 6,900 | — | — |
| 2006-10-13 | $24.46 | $80.00 | 3,000 | — | — |
| 2006-10-12 | $24.39 | $79.77 | 6,400 | — | — |
| 2006-10-11 | $24.45 | $79.97 | 4,100 | — | — |
| 2006-10-10 | $24.25 | $79.32 | 2,600 | — | — |
| 2006-10-09 | $24.10 | $78.82 | 1,800 | — | — |
| 2006-10-06 | $24.00 | $78.50 | 4,700 | — | — |
| 2006-10-05 | $23.82 | $77.91 | 3,700 | — | — |
| 2006-10-04 | $23.99 | $78.46 | 1,400 | — | — |
| 2006-10-03 | $24.30 | $79.48 | 1,300 | — | — |
| 2006-10-02 | $24.54 | $80.26 | 2,800 | — | — |
| 2006-09-29 | $24.27 | $79.38 | 1,700 | — | — |
| 2006-09-28 | $24.26 | $79.35 | 11,200 | — | — |
| 2006-09-27 | $24.01 | $78.53 | 1,500 | — | — |
| 2006-09-26 | $24.20 | $79.15 | 1,700 | — | — |
| 2006-09-25 | $24.01 | $78.53 | 3,800 | — | — |
| 2006-09-22 | $24.15 | $78.99 | 2,600 | — | — |
| 2006-09-21 | $24.02 | $78.56 | 5,100 | — | — |
| 2006-09-20 | $24.05 | $78.66 | 4,800 | — | — |
| 2006-09-19 | $24.18 | $79.09 | 3,500 | — | — |
| 2006-09-18 | $24.14 | $78.96 | 1,400 | — | — |
| 2006-09-15 | $24.18 | $79.09 | 1,500 | — | — |
| 2006-09-14 | $24.19 | $79.12 | 2,400 | — | — |
| 2006-09-13 | $24.33 | $79.58 | 4,300 | — | — |
| 2006-09-12 | $24.35 | $79.64 | 1,100 | — | — |
| 2006-09-11 | $24.06 | $78.69 | 1,500 | — | — |
| 2006-09-08 | $24.18 | $79.09 | 2,500 | — | — |
| 2006-09-07 | $24.11 | $78.86 | 2,700 | — | — |
| 2006-09-06 | $24.23 | $79.25 | 3,300 | — | — |
| 2006-09-05 | $24.40 | $79.81 | 6,000 | — | — |
| 2006-09-01 | $24.57 | $80.36 | 2,700 | — | — |
| 2006-08-31 | $24.57 | $80.36 | 3,800 | — | — |
| 2006-08-30 | $24.84 | $81.24 | 5,300 | — | — |
| 2006-08-29 | $24.51 | $80.17 | 1,100 | — | — |
| 2006-08-28 | $24.45 | $79.97 | 1,800 | — | — |
| 2006-08-25 | $24.20 | $79.15 | 1,700 | — | — |
| 2006-08-24 | $24.10 | $78.82 | 3,600 | — | — |
| 2006-08-23 | $24.70 | $80.79 | 3,600 | — | — |
| 2006-08-22 | $24.59 | $80.43 | 2,800 | — | — |
| 2006-08-21 | $24.97 | $81.67 | 1,700 | — | — |
| 2006-08-18 | $24.76 | $80.98 | 1,300 | — | — |
| 2006-08-17 | $24.85 | $81.28 | 1,000 | — | — |
| 2006-08-16 | $24.80 | $81.11 | 4,800 | — | — |
| 2006-08-15 | $24.72 | $80.85 | 6,200 | — | — |
| 2006-08-14 | $24.89 | $81.41 | 17,200 | — | — |
| 2006-08-11 | $24.72 | $80.85 | 500 | — | — |
| 2006-08-10 | $24.78 | $81.05 | 2,500 | — | — |
| 2006-08-09 | $24.70 | $80.79 | 6,200 | — | — |
| 2006-08-08 | $24.00 | $78.50 | 4,100 | — | — |
| 2006-08-07 | $24.30 | $79.48 | 2,200 | — | — |
| 2006-08-04 | $24.60 | $80.46 | 4,500 | — | — |
| 2006-08-03 | $24.35 | $79.64 | 5,600 | — | — |
| 2006-08-02 | $24.40 | $79.81 | 2,400 | — | — |
| 2006-08-01 | $24.58 | $80.39 | 1,600 | — | — |
| 2006-07-31 | $24.69 | $80.75 | 11,700 | — | — |
| 2006-07-28 | $24.00 | $78.50 | 3,300 | — | — |
| 2006-07-27 | $24.60 | $79.33 | 3,100 | — | — |
| 2006-07-26 | $24.41 | $78.72 | 1,100 | — | — |
| 2006-07-25 | $24.30 | $78.36 | 1,900 | — | — |
| 2006-07-24 | $24.55 | $79.17 | 2,000 | — | — |
| 2006-07-21 | $24.43 | $78.78 | 1,400 | — | — |
| 2006-07-20 | $24.40 | $78.69 | 2,900 | — | — |
| 2006-07-19 | $24.06 | $77.59 | 8,200 | — | — |
| 2006-07-18 | $24.17 | $77.94 | 1,400 | — | — |
| 2006-07-17 | $24.26 | $78.23 | 3,900 | — | — |
| 2006-07-14 | $24.16 | $77.91 | 5,500 | — | — |
| 2006-07-13 | $24.54 | $79.14 | 2,300 | — | — |
| 2006-07-12 | $24.43 | $78.78 | 5,600 | — | — |
| 2006-07-11 | $24.23 | $78.14 | 4,200 | — | — |
| 2006-07-10 | $24.10 | $77.72 | 4,200 | — | — |
| 2006-07-07 | $24.03 | $77.49 | 2,000 | — | — |
| 2006-07-06 | $23.81 | $76.78 | 7,300 | — | — |
| 2006-07-05 | $23.80 | $76.75 | 2,400 | — | — |
| 2006-07-03 | $24.06 | $77.59 | 0 | — | — |
| 2006-06-30 | $24.06 | $77.59 | 4,000 | — | — |
| 2006-06-29 | $24.11 | $77.75 | 3,800 | — | — |
| 2006-06-28 | $23.95 | $77.24 | 1,900 | — | — |
| 2006-06-27 | $23.81 | $76.78 | 5,200 | — | — |
| 2006-06-26 | $23.99 | $77.36 | 3,500 | — | — |
| 2006-06-23 | $23.82 | $76.82 | 3,600 | — | — |
| 2006-06-22 | $23.70 | $76.43 | 6,100 | — | — |
| 2006-06-21 | $23.94 | $77.20 | 3,500 | — | — |
| 2006-06-20 | $23.92 | $77.14 | 4,700 | — | — |
| 2006-06-19 | $24.25 | $78.20 | 1,400 | — | — |
| 2006-06-16 | $24.30 | $78.36 | 2,300 | — | — |
| 2006-06-15 | $24.18 | $77.98 | 6,800 | — | — |
| 2006-06-14 | $24.06 | $77.59 | 4,700 | — | — |
| 2006-06-13 | $24.19 | $78.01 | 2,800 | — | — |
| 2006-06-12 | $24.25 | $78.20 | 4,800 | — | — |
| 2006-06-09 | $24.42 | $78.75 | 4,700 | — | — |
| 2006-06-08 | $24.44 | $78.82 | 5,300 | — | — |
| 2006-06-07 | $24.51 | $79.04 | 4,100 | — | — |
| 2006-06-06 | $24.60 | $79.33 | 3,900 | — | — |
| 2006-06-05 | $24.45 | $78.85 | 2,900 | — | — |
| 2006-06-02 | $24.45 | $78.85 | 5,200 | — | — |
| 2006-06-01 | $24.70 | $79.65 | 3,800 | — | — |
| 2006-05-31 | $24.90 | $80.30 | 1,900 | — | — |
| 2006-05-30 | $24.78 | $79.91 | 7,800 | — | — |
| 2006-05-26 | $24.74 | $79.78 | 5,000 | — | — |
| 2006-05-25 | $24.75 | $79.82 | 100 | — | — |
| 2006-05-24 | $24.65 | $79.49 | 3,500 | — | — |
| 2006-05-23 | $24.90 | $80.30 | 1,700 | — | — |
| 2006-05-22 | $24.75 | $79.82 | 2,500 | — | — |
| 2006-05-19 | $24.75 | $79.82 | 9,600 | — | — |
| 2006-05-18 | $24.75 | $79.82 | 4,200 | — | — |
| 2006-05-17 | $24.55 | $79.17 | 1,900 | — | — |
| 2006-05-16 | $24.75 | $79.82 | 900 | — | — |
| 2006-05-15 | $24.74 | $79.78 | 1,700 | — | — |
| 2006-05-12 | $24.60 | $79.33 | 600 | — | — |
| 2006-05-11 | $24.70 | $79.65 | 1,600 | — | — |
| 2006-05-10 | $24.82 | $80.04 | 3,400 | — | — |
| 2006-05-09 | $24.61 | $79.36 | 2,700 | — | — |
| 2006-05-08 | $25.09 | $80.91 | 2,100 | — | — |
| 2006-05-05 | $24.65 | $79.49 | 2,000 | — | — |
| 2006-05-04 | $24.90 | $80.30 | 700 | — | — |
| 2006-05-03 | $24.96 | $80.49 | 100 | — | — |
| 2006-05-02 | $25.00 | $80.62 | 7,100 | — | — |
| 2006-05-01 | $25.00 | $80.62 | 2,300 | — | — |
| 2006-04-28 | $25.00 | $80.62 | 1,700 | — | — |
| 2006-04-27 | $24.90 | $80.30 | 1,500 | — | — |
| 2006-04-26 | $24.99 | $79.48 | 2,300 | — | — |
| 2006-04-25 | $25.12 | $79.89 | 500 | — | — |
| 2006-04-24 | $25.18 | $80.08 | 4,500 | — | — |
| 2006-04-21 | $25.19 | $80.11 | 3,000 | — | — |
| 2006-04-20 | $25.16 | $80.02 | 2,400 | — | — |
| 2006-04-19 | $25.09 | $79.79 | 3,200 | — | — |
| 2006-04-18 | $24.80 | $78.87 | 9,300 | — | — |
| 2006-04-17 | $24.89 | $79.16 | 3,900 | — | — |
| 2006-04-13 | $24.80 | $78.87 | 7,400 | — | — |
| 2006-04-12 | $25.10 | $79.83 | 2,500 | — | — |
| 2006-04-11 | $24.70 | $78.55 | 9,000 | — | — |
| 2006-04-10 | $25.50 | $81.10 | 2,200 | — | — |
| 2006-04-07 | $25.42 | $80.84 | 2,000 | — | — |
| 2006-04-06 | $25.86 | $82.24 | 1,700 | — | — |
| 2006-04-05 | $25.90 | $82.37 | 1,100 | — | — |
| 2006-04-04 | $25.57 | $81.32 | 5,400 | — | — |
| 2006-04-03 | $26.05 | $82.85 | 6,100 | — | — |
| 2006-03-31 | $26.11 | $83.04 | 20,000 | — | — |
| 2006-03-30 | $25.30 | $80.46 | 5,900 | — | — |
| 2006-03-29 | $25.50 | $81.10 | 3,300 | — | — |
| 2006-03-28 | $25.30 | $80.46 | 2,400 | — | — |
| 2006-03-27 | $25.26 | $80.34 | 4,000 | — | — |
| 2006-03-24 | $25.29 | $80.43 | 3,800 | — | — |
| 2006-03-23 | $25.25 | $80.30 | 4,500 | — | — |
| 2006-03-22 | $25.15 | $79.99 | 3,700 | — | — |
| 2006-03-21 | $25.37 | $80.69 | 5,300 | — | — |
| 2006-03-20 | $25.16 | $80.02 | 4,500 | — | — |
| 2006-03-17 | $25.36 | $80.65 | 2,200 | — | — |
| 2006-03-16 | $25.19 | $80.11 | 6,900 | — | — |
| 2006-03-15 | $25.09 | $79.79 | 4,400 | — | — |
| 2006-03-14 | $25.15 | $79.99 | 5,600 | — | — |
| 2006-03-13 | $25.50 | $81.10 | 4,600 | — | — |
| 2006-03-10 | $25.30 | $80.46 | 1,200 | — | — |
| 2006-03-09 | $25.39 | $80.75 | 1,700 | — | — |
| 2006-03-08 | $25.30 | $80.46 | 2,100 | — | — |
| 2006-03-07 | $25.36 | $80.65 | 4,400 | — | — |
| 2006-03-06 | $25.45 | $80.94 | 1,900 | — | — |
| 2006-03-03 | $25.52 | $81.16 | 4,200 | — | — |
| 2006-03-02 | $25.60 | $81.42 | 4,300 | — | — |
| 2006-03-01 | $25.75 | $81.89 | 5,900 | — | — |
| 2006-02-28 | $25.50 | $81.10 | 2,100 | — | — |
| 2006-02-27 | $25.53 | $81.19 | 4,600 | — | — |
| 2006-02-24 | $25.31 | $80.49 | 2,400 | — | — |
| 2006-02-23 | $25.28 | $80.40 | 6,400 | — | — |
| 2006-02-22 | $25.34 | $80.59 | 16,800 | — | — |
| 2006-02-21 | $25.48 | $81.03 | 6,800 | — | — |
| 2006-02-17 | $25.10 | $79.83 | 5,300 | — | — |
| 2006-02-16 | $25.50 | $81.10 | 3,700 | — | — |
| 2006-02-15 | $25.50 | $81.10 | 700 | — | — |
| 2006-02-14 | $25.50 | $81.10 | 6,800 | — | — |
| 2006-02-13 | $25.47 | $81.00 | 4,000 | — | — |
| 2006-02-10 | $25.20 | $80.14 | 6,500 | — | — |
| 2006-02-09 | $25.00 | $79.51 | 9,700 | — | — |
| 2006-02-08 | $24.75 | $78.71 | 8,200 | — | — |
| 2006-02-07 | $24.60 | $78.24 | 3,200 | — | — |
| 2006-02-06 | $24.80 | $78.87 | 4,500 | — | — |
| 2006-02-03 | $24.95 | $79.35 | 3,900 | — | — |
| 2006-02-02 | $24.69 | $78.52 | 2,200 | — | — |
| 2006-02-01 | $24.69 | $78.52 | 2,800 | — | — |
| 2006-01-31 | $24.59 | $78.20 | 3,100 | — | — |
| 2006-01-30 | $24.65 | $78.40 | 4,500 | — | — |
| 2006-01-27 | $25.00 | $78.41 | 14,100 | — | — |
| 2006-01-26 | $24.60 | $77.16 | 9,000 | — | — |
| 2006-01-25 | $24.99 | $78.38 | 16,600 | — | — |
| 2006-01-24 | $25.24 | $79.16 | 11,700 | — | — |
| 2006-01-23 | $25.16 | $78.91 | 2,100 | — | — |
| 2006-01-20 | $25.57 | $80.20 | 2,100 | — | — |
| 2006-01-19 | $25.26 | $79.23 | 5,700 | — | — |
| 2006-01-18 | $25.57 | $80.20 | 700 | — | — |
| 2006-01-17 | $25.66 | $80.48 | 2,700 | — | — |
| 2006-01-13 | $25.56 | $80.17 | 2,800 | — | — |
| 2006-01-12 | $25.50 | $79.98 | 3,200 | — | — |
| 2006-01-11 | $25.21 | $79.07 | 6,400 | — | — |
| 2006-01-10 | $25.32 | $79.41 | 2,900 | — | — |
| 2006-01-09 | $25.49 | $79.95 | 2,800 | — | — |
| 2006-01-06 | $25.23 | $79.13 | 11,000 | — | — |
| 2006-01-05 | $25.19 | $79.01 | 1,600 | — | — |
| 2006-01-04 | $25.15 | $78.88 | 3,200 | — | — |
| 2006-01-03 | $25.25 | $79.20 | 2,100 | — | — |