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
- 1982-11-09 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 | $23.53 | $57.64 | 318,300 | — | — |
| 2006-12-28 | $23.75 | $58.18 | 345,700 | — | — |
| 2006-12-27 | $23.75 | $58.18 | 257,100 | — | — |
| 2006-12-26 | $23.76 | $57.70 | 274,800 | — | — |
| 2006-12-22 | $23.57 | $57.24 | 241,600 | — | — |
| 2006-12-21 | $23.58 | $57.26 | 229,100 | — | — |
| 2006-12-20 | $23.56 | $57.21 | 284,300 | — | — |
| 2006-12-19 | $23.70 | $57.55 | 297,900 | — | — |
| 2006-12-18 | $23.91 | $58.06 | 215,500 | — | — |
| 2006-12-15 | $24.12 | $58.57 | 627,100 | — | — |
| 2006-12-14 | $23.86 | $57.94 | 199,500 | — | — |
| 2006-12-13 | $23.64 | $57.41 | 157,400 | — | — |
| 2006-12-12 | $23.67 | $57.48 | 93,100 | — | — |
| 2006-12-11 | $23.62 | $57.36 | 109,700 | — | — |
| 2006-12-08 | $23.45 | $56.95 | 126,300 | — | — |
| 2006-12-07 | $23.51 | $57.09 | 103,700 | — | — |
| 2006-12-06 | $23.68 | $57.51 | 220,700 | — | — |
| 2006-12-05 | $23.94 | $58.14 | 138,600 | — | — |
| 2006-12-04 | $23.78 | $57.75 | 254,600 | — | — |
| 2006-12-01 | $23.39 | $56.80 | 331,600 | — | — |
| 2006-11-30 | $23.23 | $56.41 | 340,500 | — | — |
| 2006-11-29 | $23.32 | $56.63 | 198,900 | — | — |
| 2006-11-28 | $23.08 | $56.05 | 235,600 | — | — |
| 2006-11-27 | $23.00 | $55.85 | 213,100 | — | — |
| 2006-11-24 | $23.24 | $56.44 | 84,500 | — | — |
| 2006-11-22 | $23.34 | $56.68 | 271,200 | — | — |
| 2006-11-21 | $23.48 | $57.02 | 185,200 | — | — |
| 2006-11-20 | $23.47 | $57.00 | 144,800 | — | — |
| 2006-11-17 | $23.53 | $57.14 | 226,900 | — | — |
| 2006-11-16 | $23.67 | $57.48 | 155,100 | — | — |
| 2006-11-15 | $23.57 | $57.24 | 163,800 | — | — |
| 2006-11-14 | $23.57 | $57.24 | 242,000 | — | — |
| 2006-11-13 | $23.37 | $56.75 | 196,400 | — | — |
| 2006-11-10 | $23.27 | $56.51 | 132,400 | — | — |
| 2006-11-09 | $23.23 | $56.41 | 227,700 | — | — |
| 2006-11-08 | $23.30 | $56.58 | 172,600 | — | — |
| 2006-11-07 | $23.13 | $56.17 | 276,400 | — | — |
| 2006-11-06 | $23.14 | $56.19 | 258,500 | — | — |
| 2006-11-03 | $23.03 | $55.93 | 213,400 | — | — |
| 2006-11-02 | $23.00 | $55.85 | 225,000 | — | — |
| 2006-11-01 | $23.05 | $55.98 | 224,300 | — | — |
| 2006-10-31 | $23.24 | $56.44 | 307,200 | — | — |
| 2006-10-30 | $23.15 | $56.22 | 330,000 | — | — |
| 2006-10-27 | $23.21 | $56.36 | 322,100 | — | — |
| 2006-10-26 | $23.45 | $56.95 | 266,600 | — | — |
| 2006-10-25 | $23.33 | $56.66 | 331,100 | — | — |
| 2006-10-24 | $23.38 | $56.78 | 178,700 | — | — |
| 2006-10-23 | $23.39 | $56.80 | 361,800 | — | — |
| 2006-10-20 | $23.29 | $56.56 | 565,400 | — | — |
| 2006-10-19 | $23.29 | $56.56 | 451,800 | — | — |
| 2006-10-18 | $23.35 | $56.70 | 221,700 | — | — |
| 2006-10-17 | $23.26 | $56.49 | 186,900 | — | — |
| 2006-10-16 | $23.33 | $56.66 | 360,000 | — | — |
| 2006-10-13 | $23.25 | $56.46 | 231,100 | — | — |
| 2006-10-12 | $23.15 | $56.22 | 374,400 | — | — |
| 2006-10-11 | $22.60 | $54.88 | 200,000 | — | — |
| 2006-10-10 | $22.69 | $55.10 | 187,100 | — | — |
| 2006-10-09 | $22.53 | $54.71 | 144,700 | — | — |
| 2006-10-06 | $22.37 | $54.32 | 211,000 | — | — |
| 2006-10-05 | $22.54 | $54.74 | 267,000 | — | — |
| 2006-10-04 | $22.35 | $54.28 | 407,100 | — | — |
| 2006-10-03 | $22.23 | $53.49 | 227,300 | — | — |
| 2006-10-02 | $22.41 | $53.92 | 299,200 | — | — |
| 2006-09-29 | $22.44 | $53.99 | 349,400 | — | — |
| 2006-09-28 | $22.56 | $54.28 | 286,300 | — | — |
| 2006-09-27 | $22.51 | $54.16 | 469,200 | — | — |
| 2006-09-26 | $22.53 | $54.21 | 472,400 | — | — |
| 2006-09-25 | $22.49 | $54.11 | 264,400 | — | — |
| 2006-09-22 | $22.47 | $54.06 | 248,000 | — | — |
| 2006-09-21 | $22.70 | $54.62 | 196,000 | — | — |
| 2006-09-20 | $22.88 | $55.05 | 212,400 | — | — |
| 2006-09-19 | $22.58 | $54.33 | 238,700 | — | — |
| 2006-09-18 | $22.67 | $54.55 | 240,900 | — | — |
| 2006-09-15 | $22.82 | $54.91 | 287,600 | — | — |
| 2006-09-14 | $22.75 | $54.74 | 174,600 | — | — |
| 2006-09-13 | $22.75 | $54.74 | 352,100 | — | — |
| 2006-09-12 | $22.68 | $54.57 | 121,500 | — | — |
| 2006-09-11 | $22.46 | $54.04 | 200,300 | — | — |
| 2006-09-08 | $22.44 | $53.99 | 258,100 | — | — |
| 2006-09-07 | $22.25 | $53.53 | 231,400 | — | — |
| 2006-09-06 | $22.41 | $53.92 | 236,800 | — | — |
| 2006-09-05 | $22.60 | $54.38 | 431,000 | — | — |
| 2006-09-01 | $22.27 | $53.58 | 254,300 | — | — |
| 2006-08-31 | $22.22 | $53.46 | 402,100 | — | — |
| 2006-08-30 | $22.14 | $53.27 | 305,100 | — | — |
| 2006-08-29 | $22.08 | $53.13 | 523,500 | — | — |
| 2006-08-28 | $22.13 | $53.25 | 188,400 | — | — |
| 2006-08-25 | $22.03 | $53.01 | 199,400 | — | — |
| 2006-08-24 | $22.09 | $53.15 | 125,100 | — | — |
| 2006-08-23 | $22.12 | $53.22 | 141,400 | — | — |
| 2006-08-22 | $22.42 | $53.94 | 199,800 | — | — |
| 2006-08-21 | $22.45 | $54.02 | 181,300 | — | — |
| 2006-08-18 | $22.67 | $54.55 | 193,100 | — | — |
| 2006-08-17 | $22.61 | $54.40 | 194,400 | — | — |
| 2006-08-16 | $22.49 | $54.11 | 282,700 | — | — |
| 2006-08-15 | $22.25 | $53.53 | 392,200 | — | — |
| 2006-08-14 | $21.73 | $52.28 | 661,800 | — | — |
| 2006-08-11 | $21.85 | $52.57 | 237,200 | — | — |
| 2006-08-10 | $22.04 | $53.03 | 305,600 | — | — |
| 2006-08-09 | $22.00 | $52.93 | 207,100 | — | — |
| 2006-08-08 | $22.28 | $53.61 | 150,100 | — | — |
| 2006-08-07 | $22.50 | $54.14 | 230,900 | — | — |
| 2006-08-04 | $22.77 | $54.79 | 315,500 | — | — |
| 2006-08-03 | $22.63 | $54.45 | 255,200 | — | — |
| 2006-08-02 | $22.43 | $53.97 | 201,500 | — | — |
| 2006-08-01 | $22.34 | $53.75 | 189,800 | — | — |
| 2006-07-31 | $22.37 | $53.82 | 350,300 | — | — |
| 2006-07-28 | $22.40 | $53.90 | 298,800 | — | — |
| 2006-07-27 | $22.13 | $53.25 | 174,500 | — | — |
| 2006-07-26 | $22.32 | $53.70 | 410,900 | — | — |
| 2006-07-25 | $22.38 | $53.85 | 364,300 | — | — |
| 2006-07-24 | $22.35 | $53.78 | 352,400 | — | — |
| 2006-07-21 | $22.29 | $53.63 | 517,600 | — | — |
| 2006-07-20 | $22.66 | $54.52 | 339,900 | — | — |
| 2006-07-19 | $22.79 | $54.83 | 664,800 | — | — |
| 2006-07-18 | $22.29 | $53.63 | 752,300 | — | — |
| 2006-07-17 | $21.78 | $52.40 | 1,038,200 | — | — |
| 2006-07-14 | $21.95 | $52.81 | 609,100 | — | — |
| 2006-07-13 | $22.58 | $54.33 | 365,700 | — | — |
| 2006-07-12 | $22.85 | $54.98 | 126,600 | — | — |
| 2006-07-11 | $23.09 | $55.56 | 240,600 | — | — |
| 2006-07-10 | $23.08 | $55.53 | 96,700 | — | — |
| 2006-07-07 | $23.02 | $55.39 | 206,400 | — | — |
| 2006-07-06 | $22.88 | $55.05 | 354,300 | — | — |
| 2006-07-05 | $22.98 | $55.29 | 327,500 | — | — |
| 2006-07-03 | $23.29 | $56.04 | 68,300 | — | — |
| 2006-06-30 | $23.19 | $55.80 | 237,800 | — | — |
| 2006-06-29 | $23.25 | $55.94 | 228,500 | — | — |
| 2006-06-28 | $22.93 | $55.17 | 447,100 | — | — |
| 2006-06-27 | $22.93 | $54.68 | 275,700 | — | — |
| 2006-06-26 | $23.00 | $54.84 | 393,900 | — | — |
| 2006-06-23 | $22.65 | $54.01 | 194,900 | — | — |
| 2006-06-22 | $22.69 | $54.11 | 150,500 | — | — |
| 2006-06-21 | $22.83 | $54.44 | 175,600 | — | — |
| 2006-06-20 | $22.69 | $54.11 | 244,300 | — | — |
| 2006-06-19 | $22.53 | $53.72 | 272,000 | — | — |
| 2006-06-16 | $22.73 | $54.20 | 243,400 | — | — |
| 2006-06-15 | $22.95 | $54.73 | 431,800 | — | — |
| 2006-06-14 | $22.49 | $53.63 | 455,400 | — | — |
| 2006-06-13 | $22.82 | $54.42 | 417,500 | — | — |
| 2006-06-12 | $22.81 | $54.39 | 215,400 | — | — |
| 2006-06-09 | $22.99 | $54.82 | 293,100 | — | — |
| 2006-06-08 | $23.06 | $54.99 | 576,900 | — | — |
| 2006-06-07 | $22.98 | $54.80 | 322,200 | — | — |
| 2006-06-06 | $22.96 | $54.75 | 389,500 | — | — |
| 2006-06-05 | $22.94 | $54.70 | 184,900 | — | — |
| 2006-06-02 | $23.40 | $55.80 | 219,300 | — | — |
| 2006-06-01 | $23.29 | $55.54 | 314,700 | — | — |
| 2006-05-31 | $22.94 | $54.70 | 408,300 | — | — |
| 2006-05-30 | $22.65 | $54.01 | 355,400 | — | — |
| 2006-05-26 | $23.08 | $55.04 | 177,200 | — | — |
| 2006-05-25 | $22.98 | $54.80 | 406,600 | — | — |
| 2006-05-24 | $22.77 | $54.30 | 596,400 | — | — |
| 2006-05-23 | $22.59 | $53.87 | 455,700 | — | — |
| 2006-05-22 | $22.72 | $54.18 | 303,000 | — | — |
| 2006-05-19 | $22.71 | $54.15 | 513,000 | — | — |
| 2006-05-18 | $22.39 | $53.39 | 416,700 | — | — |
| 2006-05-17 | $22.83 | $54.44 | 318,400 | — | — |
| 2006-05-16 | $23.25 | $55.44 | 348,500 | — | — |
| 2006-05-15 | $23.55 | $56.16 | 355,600 | — | — |
| 2006-05-12 | $23.61 | $56.30 | 294,200 | — | — |
| 2006-05-11 | $23.92 | $57.04 | 347,200 | — | — |
| 2006-05-10 | $24.02 | $57.28 | 225,800 | — | — |
| 2006-05-09 | $24.06 | $57.37 | 321,300 | — | — |
| 2006-05-08 | $24.07 | $57.40 | 223,700 | — | — |
| 2006-05-05 | $23.90 | $56.99 | 279,500 | — | — |
| 2006-05-04 | $23.41 | $55.82 | 170,200 | — | — |
| 2006-05-03 | $23.43 | $55.87 | 254,900 | — | — |
| 2006-05-02 | $23.63 | $56.35 | 327,500 | — | — |
| 2006-05-01 | $23.60 | $56.28 | 239,500 | — | — |
| 2006-04-28 | $23.92 | $57.04 | 181,900 | — | — |
| 2006-04-27 | $23.93 | $57.06 | 405,100 | — | — |
| 2006-04-26 | $23.48 | $55.99 | 146,600 | — | — |
| 2006-04-25 | $23.49 | $56.01 | 211,200 | — | — |
| 2006-04-24 | $23.63 | $56.35 | 205,100 | — | — |
| 2006-04-21 | $23.75 | $56.63 | 367,200 | — | — |
| 2006-04-20 | $23.84 | $56.85 | 256,300 | — | — |
| 2006-04-19 | $24.10 | $57.47 | 528,200 | — | — |
| 2006-04-18 | $24.19 | $57.68 | 659,400 | — | — |
| 2006-04-17 | $23.97 | $57.16 | 249,100 | — | — |
| 2006-04-13 | $23.90 | $56.99 | 455,000 | — | — |
| 2006-04-12 | $23.87 | $56.92 | 129,100 | — | — |
| 2006-04-11 | $24.00 | $57.23 | 236,500 | — | — |
| 2006-04-10 | $24.30 | $57.94 | 228,300 | — | — |
| 2006-04-07 | $24.39 | $58.16 | 212,200 | — | — |
| 2006-04-06 | $24.35 | $58.06 | 228,700 | — | — |
| 2006-04-05 | $24.27 | $57.87 | 209,300 | — | — |
| 2006-04-04 | $24.41 | $58.21 | 189,900 | — | — |
| 2006-04-03 | $24.26 | $57.85 | 368,800 | — | — |
| 2006-03-31 | $24.20 | $57.71 | 344,900 | — | — |
| 2006-03-30 | $24.09 | $57.44 | 251,500 | — | — |
| 2006-03-29 | $24.19 | $57.68 | 223,200 | — | — |
| 2006-03-28 | $24.14 | $57.09 | 209,900 | — | — |
| 2006-03-27 | $24.20 | $57.23 | 137,900 | — | — |
| 2006-03-24 | $24.26 | $57.37 | 147,600 | — | — |
| 2006-03-23 | $24.34 | $57.56 | 233,800 | — | — |
| 2006-03-22 | $24.35 | $57.58 | 149,400 | — | — |
| 2006-03-21 | $23.93 | $56.59 | 172,100 | — | — |
| 2006-03-20 | $24.30 | $57.46 | 163,600 | — | — |
| 2006-03-17 | $24.20 | $57.23 | 304,700 | — | — |
| 2006-03-16 | $24.01 | $56.78 | 112,000 | — | — |
| 2006-03-15 | $24.05 | $56.87 | 133,800 | — | — |
| 2006-03-14 | $23.98 | $56.71 | 164,500 | — | — |
| 2006-03-13 | $23.78 | $56.23 | 235,300 | — | — |
| 2006-03-10 | $23.66 | $55.95 | 154,800 | — | — |
| 2006-03-09 | $23.54 | $55.67 | 205,800 | — | — |
| 2006-03-08 | $23.61 | $55.83 | 231,900 | — | — |
| 2006-03-07 | $23.33 | $55.17 | 183,400 | — | — |
| 2006-03-06 | $23.38 | $55.29 | 234,700 | — | — |
| 2006-03-03 | $23.30 | $55.10 | 267,400 | — | — |
| 2006-03-02 | $23.68 | $56.00 | 213,300 | — | — |
| 2006-03-01 | $23.79 | $56.26 | 221,700 | — | — |
| 2006-02-28 | $23.66 | $55.95 | 259,300 | — | — |
| 2006-02-27 | $23.75 | $56.16 | 242,600 | — | — |
| 2006-02-24 | $23.79 | $56.26 | 181,700 | — | — |
| 2006-02-23 | $23.66 | $55.95 | 220,500 | — | — |
| 2006-02-22 | $23.68 | $56.00 | 289,800 | — | — |
| 2006-02-21 | $23.50 | $55.57 | 207,800 | — | — |
| 2006-02-17 | $23.50 | $55.57 | 152,900 | — | — |
| 2006-02-16 | $23.42 | $55.38 | 257,700 | — | — |
| 2006-02-15 | $23.28 | $55.05 | 276,200 | — | — |
| 2006-02-14 | $23.49 | $55.55 | 296,900 | — | — |
| 2006-02-13 | $23.14 | $54.72 | 342,600 | — | — |
| 2006-02-10 | $23.35 | $55.22 | 328,700 | — | — |
| 2006-02-09 | $23.32 | $55.15 | 218,100 | — | — |
| 2006-02-08 | $23.30 | $55.10 | 356,500 | — | — |
| 2006-02-07 | $23.20 | $54.86 | 425,500 | — | — |
| 2006-02-06 | $23.86 | $56.42 | 208,800 | — | — |
| 2006-02-03 | $23.73 | $56.12 | 165,700 | — | — |
| 2006-02-02 | $23.83 | $56.35 | 277,500 | — | — |
| 2006-02-01 | $23.98 | $56.71 | 269,300 | — | — |
| 2006-01-31 | $24.14 | $57.09 | 374,400 | — | — |
| 2006-01-30 | $23.95 | $56.64 | 290,400 | — | — |
| 2006-01-27 | $24.17 | $57.16 | 335,300 | — | — |
| 2006-01-26 | $24.29 | $57.44 | 316,400 | — | — |
| 2006-01-25 | $24.15 | $57.11 | 307,400 | — | — |
| 2006-01-24 | $24.28 | $57.42 | 260,500 | — | — |
| 2006-01-23 | $24.33 | $57.54 | 270,400 | — | — |
| 2006-01-20 | $24.25 | $57.35 | 298,800 | — | — |
| 2006-01-19 | $24.88 | $58.84 | 256,100 | — | — |
| 2006-01-18 | $24.80 | $58.65 | 234,800 | — | — |
| 2006-01-17 | $24.74 | $58.50 | 411,600 | — | — |
| 2006-01-13 | $24.73 | $58.48 | 424,500 | — | — |
| 2006-01-12 | $24.17 | $57.16 | 470,700 | — | — |
| 2006-01-11 | $23.91 | $56.54 | 201,600 | — | — |
| 2006-01-10 | $23.92 | $56.57 | 203,900 | — | — |
| 2006-01-09 | $23.69 | $56.02 | 172,700 | — | — |
| 2006-01-06 | $23.59 | $55.79 | 284,800 | — | — |
| 2006-01-05 | $23.60 | $55.81 | 232,500 | — | — |
| 2006-01-04 | $23.45 | $55.45 | 282,000 | — | — |
| 2006-01-03 | $23.10 | $54.63 | 420,700 | — | — |