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 | $23.73 | $62.64 | 683,400 | — | — |
| 2006-12-28 | $23.83 | $62.92 | 360,200 | — | — |
| 2006-12-27 | $23.95 | $63.22 | 485,200 | — | — |
| 2006-12-26 | $23.84 | $62.95 | 472,400 | — | — |
| 2006-12-22 | $23.74 | $62.66 | 393,000 | — | — |
| 2006-12-21 | $23.75 | $62.70 | 852,000 | — | — |
| 2006-12-20 | $23.97 | $63.28 | 489,400 | — | — |
| 2006-12-19 | $24.15 | $63.75 | 501,200 | — | — |
| 2006-12-18 | $24.09 | $63.61 | 451,600 | — | — |
| 2006-12-15 | $24.29 | $64.11 | 1,478,400 | — | — |
| 2006-12-14 | $24.20 | $63.88 | 962,800 | — | — |
| 2006-12-13 | $24.08 | $63.58 | 378,600 | — | — |
| 2006-12-12 | $24.10 | $63.62 | 602,000 | — | — |
| 2006-12-11 | $24.00 | $63.34 | 247,800 | — | — |
| 2006-12-08 | $23.92 | $63.13 | 370,400 | — | — |
| 2006-12-07 | $23.97 | $63.26 | 422,000 | — | — |
| 2006-12-06 | $24.06 | $63.50 | 771,600 | — | — |
| 2006-12-05 | $23.94 | $63.20 | 747,000 | — | — |
| 2006-12-04 | $23.59 | $62.29 | 1,089,000 | — | — |
| 2006-12-01 | $23.48 | $61.97 | 1,191,400 | — | — |
| 2006-11-30 | $23.39 | $61.75 | 710,200 | — | — |
| 2006-11-29 | $23.40 | $61.77 | 1,356,200 | — | — |
| 2006-11-28 | $23.32 | $61.56 | 891,000 | — | — |
| 2006-11-27 | $22.85 | $60.32 | 640,000 | — | — |
| 2006-11-24 | $23.24 | $61.34 | 187,200 | — | — |
| 2006-11-22 | $23.20 | $61.23 | 485,200 | — | — |
| 2006-11-21 | $23.17 | $61.18 | 623,600 | — | — |
| 2006-11-20 | $23.36 | $61.65 | 686,400 | — | — |
| 2006-11-17 | $23.30 | $61.50 | 515,200 | — | — |
| 2006-11-16 | $23.31 | $61.54 | 559,200 | — | — |
| 2006-11-15 | $23.22 | $61.30 | 476,600 | — | — |
| 2006-11-14 | $23.15 | $61.10 | 979,400 | — | — |
| 2006-11-13 | $23.05 | $60.84 | 688,800 | — | — |
| 2006-11-10 | $22.86 | $60.35 | 386,200 | — | — |
| 2006-11-09 | $22.87 | $60.06 | 452,800 | — | — |
| 2006-11-08 | $22.93 | $60.23 | 457,400 | — | — |
| 2006-11-07 | $22.70 | $59.62 | 537,800 | — | — |
| 2006-11-06 | $22.88 | $60.10 | 377,800 | — | — |
| 2006-11-03 | $22.73 | $59.69 | 592,200 | — | — |
| 2006-11-02 | $22.89 | $60.12 | 979,600 | — | — |
| 2006-11-01 | $22.98 | $60.35 | 1,021,000 | — | — |
| 2006-10-31 | $22.97 | $60.33 | 926,400 | — | — |
| 2006-10-30 | $23.03 | $60.49 | 480,400 | — | — |
| 2006-10-27 | $23.00 | $60.42 | 703,200 | — | — |
| 2006-10-26 | $23.19 | $60.91 | 793,000 | — | — |
| 2006-10-25 | $23.40 | $61.45 | 1,061,800 | — | — |
| 2006-10-24 | $23.00 | $60.41 | 1,874,600 | — | — |
| 2006-10-23 | $23.02 | $60.46 | 715,000 | — | — |
| 2006-10-20 | $22.80 | $59.87 | 407,000 | — | — |
| 2006-10-19 | $22.73 | $59.69 | 795,800 | — | — |
| 2006-10-18 | $22.67 | $59.54 | 447,000 | — | — |
| 2006-10-17 | $22.46 | $58.99 | 919,400 | — | — |
| 2006-10-16 | $22.39 | $58.81 | 682,000 | — | — |
| 2006-10-13 | $22.31 | $58.60 | 419,400 | — | — |
| 2006-10-12 | $22.39 | $58.81 | 428,000 | — | — |
| 2006-10-11 | $22.31 | $58.59 | 772,600 | — | — |
| 2006-10-10 | $22.16 | $58.19 | 455,800 | — | — |
| 2006-10-09 | $22.07 | $57.97 | 1,096,200 | — | — |
| 2006-10-06 | $22.03 | $57.86 | 1,141,200 | — | — |
| 2006-10-05 | $22.08 | $57.98 | 448,800 | — | — |
| 2006-10-04 | $22.06 | $57.94 | 741,800 | — | — |
| 2006-10-03 | $21.90 | $57.52 | 743,800 | — | — |
| 2006-10-02 | $21.88 | $57.47 | 1,268,200 | — | — |
| 2006-09-29 | $21.57 | $56.66 | 560,200 | — | — |
| 2006-09-28 | $21.72 | $57.04 | 823,400 | — | — |
| 2006-09-27 | $21.80 | $57.25 | 646,400 | — | — |
| 2006-09-26 | $21.62 | $56.79 | 1,352,200 | — | — |
| 2006-09-25 | $21.47 | $56.39 | 515,800 | — | — |
| 2006-09-22 | $21.13 | $55.49 | 451,200 | — | — |
| 2006-09-21 | $21.06 | $55.32 | 485,200 | — | — |
| 2006-09-20 | $21.15 | $55.55 | 304,400 | — | — |
| 2006-09-19 | $21.11 | $55.45 | 434,400 | — | — |
| 2006-09-18 | $21.05 | $55.28 | 649,800 | — | — |
| 2006-09-15 | $21.26 | $55.84 | 761,400 | — | — |
| 2006-09-14 | $21.13 | $55.49 | 290,400 | — | — |
| 2006-09-13 | $21.21 | $55.70 | 295,200 | — | — |
| 2006-09-12 | $21.21 | $55.70 | 371,200 | — | — |
| 2006-09-11 | $21.23 | $55.75 | 849,800 | — | — |
| 2006-09-08 | $21.13 | $55.49 | 585,000 | — | — |
| 2006-09-07 | $20.95 | $55.03 | 587,400 | — | — |
| 2006-09-06 | $21.08 | $55.36 | 356,000 | — | — |
| 2006-09-05 | $21.30 | $55.95 | 527,200 | — | — |
| 2006-09-01 | $21.53 | $56.54 | 774,400 | — | — |
| 2006-08-31 | $21.50 | $56.47 | 817,000 | — | — |
| 2006-08-30 | $21.23 | $55.75 | 552,200 | — | — |
| 2006-08-29 | $21.37 | $56.12 | 643,800 | — | — |
| 2006-08-28 | $21.15 | $55.55 | 337,600 | — | — |
| 2006-08-25 | $20.91 | $54.91 | 197,200 | — | — |
| 2006-08-24 | $20.97 | $55.08 | 353,000 | — | — |
| 2006-08-23 | $20.90 | $54.90 | 419,600 | — | — |
| 2006-08-22 | $21.12 | $55.46 | 640,200 | — | — |
| 2006-08-21 | $21.07 | $55.33 | 418,200 | — | — |
| 2006-08-18 | $21.10 | $55.42 | 319,800 | — | — |
| 2006-08-17 | $20.96 | $55.05 | 668,800 | — | — |
| 2006-08-16 | $20.94 | $55.00 | 852,400 | — | — |
| 2006-08-15 | $21.03 | $55.24 | 1,087,400 | — | — |
| 2006-08-14 | $20.53 | $53.91 | 448,800 | — | — |
| 2006-08-11 | $20.47 | $53.77 | 411,400 | — | — |
| 2006-08-10 | $20.63 | $54.19 | 385,800 | — | — |
| 2006-08-09 | $20.76 | $54.23 | 553,200 | — | — |
| 2006-08-08 | $20.78 | $54.26 | 838,400 | — | — |
| 2006-08-07 | $20.63 | $53.87 | 1,416,200 | — | — |
| 2006-08-04 | $20.92 | $54.66 | 969,000 | — | — |
| 2006-08-03 | $20.99 | $54.83 | 1,012,400 | — | — |
| 2006-08-02 | $21.20 | $55.36 | 782,400 | — | — |
| 2006-08-01 | $21.47 | $56.08 | 788,800 | — | — |
| 2006-07-31 | $21.10 | $55.11 | 725,400 | — | — |
| 2006-07-28 | $21.23 | $55.44 | 646,400 | — | — |
| 2006-07-27 | $21.08 | $55.07 | 539,000 | — | — |
| 2006-07-26 | $21.13 | $55.19 | 599,400 | — | — |
| 2006-07-25 | $21.01 | $54.89 | 521,400 | — | — |
| 2006-07-24 | $20.95 | $54.71 | 595,800 | — | — |
| 2006-07-21 | $20.78 | $54.28 | 649,200 | — | — |
| 2006-07-20 | $20.79 | $54.30 | 623,000 | — | — |
| 2006-07-19 | $20.66 | $53.96 | 608,000 | — | — |
| 2006-07-18 | $20.50 | $53.55 | 763,000 | — | — |
| 2006-07-17 | $20.27 | $52.95 | 339,000 | — | — |
| 2006-07-14 | $20.35 | $53.15 | 476,400 | — | — |
| 2006-07-13 | $20.48 | $53.49 | 1,043,800 | — | — |
| 2006-07-12 | $20.42 | $53.35 | 1,000,200 | — | — |
| 2006-07-11 | $20.48 | $53.48 | 648,600 | — | — |
| 2006-07-10 | $20.23 | $52.84 | 594,000 | — | — |
| 2006-07-07 | $20.19 | $52.74 | 997,000 | — | — |
| 2006-07-06 | $19.96 | $52.12 | 466,000 | — | — |
| 2006-07-05 | $19.94 | $52.08 | 1,016,200 | — | — |
| 2006-07-03 | $20.30 | $53.01 | 368,200 | — | — |
| 2006-06-30 | $20.15 | $52.63 | 769,200 | — | — |
| 2006-06-29 | $19.95 | $52.11 | 507,000 | — | — |
| 2006-06-28 | $19.70 | $51.44 | 885,400 | — | — |
| 2006-06-27 | $19.50 | $50.92 | 470,200 | — | — |
| 2006-06-26 | $19.60 | $51.20 | 827,200 | — | — |
| 2006-06-23 | $19.50 | $50.95 | 728,000 | — | — |
| 2006-06-22 | $19.42 | $50.74 | 1,366,600 | — | — |
| 2006-06-21 | $19.47 | $50.84 | 1,192,200 | — | — |
| 2006-06-20 | $19.58 | $51.13 | 737,800 | — | — |
| 2006-06-19 | $19.64 | $51.30 | 635,400 | — | — |
| 2006-06-16 | $19.95 | $52.10 | 887,600 | — | — |
| 2006-06-15 | $19.93 | $52.06 | 609,800 | — | — |
| 2006-06-14 | $19.63 | $51.26 | 771,400 | — | — |
| 2006-06-13 | $19.83 | $51.81 | 881,400 | — | — |
| 2006-06-12 | $20.13 | $52.57 | 661,200 | — | — |
| 2006-06-09 | $20.20 | $52.76 | 1,071,000 | — | — |
| 2006-06-08 | $20.16 | $52.66 | 790,200 | — | — |
| 2006-06-07 | $20.09 | $52.49 | 811,600 | — | — |
| 2006-06-06 | $20.05 | $52.37 | 856,000 | — | — |
| 2006-06-05 | $20.05 | $52.37 | 753,400 | — | — |
| 2006-06-02 | $20.43 | $53.36 | 563,600 | — | — |
| 2006-06-01 | $20.19 | $52.74 | 842,400 | — | — |
| 2006-05-31 | $19.93 | $52.07 | 1,100,800 | — | — |
| 2006-05-30 | $19.58 | $51.14 | 795,400 | — | — |
| 2006-05-26 | $19.82 | $51.77 | 619,400 | — | — |
| 2006-05-25 | $19.70 | $51.46 | 322,200 | — | — |
| 2006-05-24 | $19.55 | $51.05 | 858,800 | — | — |
| 2006-05-23 | $19.33 | $50.50 | 539,200 | — | — |
| 2006-05-22 | $19.71 | $51.48 | 929,200 | — | — |
| 2006-05-19 | $19.67 | $51.39 | 726,800 | — | — |
| 2006-05-18 | $19.54 | $51.03 | 671,200 | — | — |
| 2006-05-17 | $19.68 | $51.42 | 1,266,400 | — | — |
| 2006-05-16 | $19.96 | $52.14 | 1,025,200 | — | — |
| 2006-05-15 | $20.25 | $52.91 | 1,285,400 | — | — |
| 2006-05-12 | $19.92 | $52.04 | 697,000 | — | — |
| 2006-05-11 | $20.08 | $52.45 | 463,400 | — | — |
| 2006-05-10 | $20.28 | $52.97 | 3,406,200 | — | — |
| 2006-05-09 | $20.17 | $52.40 | 563,200 | — | — |
| 2006-05-08 | $20.35 | $52.85 | 687,400 | — | — |
| 2006-05-05 | $20.44 | $53.09 | 1,119,600 | — | — |
| 2006-05-04 | $19.81 | $51.44 | 422,400 | — | — |
| 2006-05-03 | $19.67 | $51.10 | 974,800 | — | — |
| 2006-05-02 | $19.71 | $51.18 | 864,400 | — | — |
| 2006-05-01 | $19.58 | $50.87 | 1,484,000 | — | — |
| 2006-04-28 | $19.53 | $50.71 | 903,000 | — | — |
| 2006-04-27 | $19.63 | $50.97 | 788,400 | — | — |
| 2006-04-26 | $19.25 | $50.00 | 569,400 | — | — |
| 2006-04-25 | $19.39 | $50.36 | 1,252,800 | — | — |
| 2006-04-24 | $19.64 | $51.01 | 694,800 | — | — |
| 2006-04-21 | $19.41 | $50.41 | 512,600 | — | — |
| 2006-04-20 | $19.50 | $50.64 | 539,600 | — | — |
| 2006-04-19 | $19.37 | $50.29 | 732,000 | — | — |
| 2006-04-18 | $19.41 | $50.41 | 2,375,200 | — | — |
| 2006-04-17 | $19.20 | $49.87 | 1,060,600 | — | — |
| 2006-04-13 | $19.30 | $50.12 | 700,000 | — | — |
| 2006-04-12 | $19.53 | $50.72 | 608,800 | — | — |
| 2006-04-11 | $19.50 | $50.64 | 400,800 | — | — |
| 2006-04-10 | $19.80 | $51.41 | 666,400 | — | — |
| 2006-04-07 | $19.65 | $51.03 | 705,400 | — | — |
| 2006-04-06 | $19.98 | $51.88 | 637,600 | — | — |
| 2006-04-05 | $20.32 | $52.76 | 354,600 | — | — |
| 2006-04-04 | $20.20 | $52.45 | 569,400 | — | — |
| 2006-04-03 | $20.10 | $52.20 | 615,800 | — | — |
| 2006-03-31 | $20.00 | $51.93 | 677,800 | — | — |
| 2006-03-30 | $20.14 | $52.31 | 1,094,400 | — | — |
| 2006-03-29 | $20.20 | $52.46 | 695,000 | — | — |
| 2006-03-28 | $20.01 | $51.98 | 1,335,200 | — | — |
| 2006-03-27 | $20.00 | $51.94 | 1,866,400 | — | — |
| 2006-03-24 | $20.00 | $51.94 | 734,800 | — | — |
| 2006-03-23 | $19.90 | $51.67 | 395,800 | — | — |
| 2006-03-22 | $20.01 | $51.98 | 549,000 | — | — |
| 2006-03-21 | $19.82 | $51.48 | 534,600 | — | — |
| 2006-03-20 | $19.93 | $51.77 | 825,400 | — | — |
| 2006-03-17 | $20.05 | $52.06 | 1,056,800 | — | — |
| 2006-03-16 | $20.03 | $52.01 | 656,600 | — | — |
| 2006-03-15 | $19.88 | $51.63 | 944,400 | — | — |
| 2006-03-14 | $19.89 | $51.64 | 497,400 | — | — |
| 2006-03-13 | $19.88 | $51.62 | 391,600 | — | — |
| 2006-03-10 | $19.91 | $51.71 | 749,800 | — | — |
| 2006-03-09 | $19.65 | $51.02 | 596,800 | — | — |
| 2006-03-08 | $19.84 | $51.53 | 789,200 | — | — |
| 2006-03-07 | $19.78 | $51.37 | 770,200 | — | — |
| 2006-03-06 | $19.87 | $51.61 | 865,600 | — | — |
| 2006-03-03 | $20.14 | $52.29 | 449,000 | — | — |
| 2006-03-02 | $20.31 | $52.74 | 1,079,000 | — | — |
| 2006-03-01 | $20.47 | $53.16 | 1,071,200 | — | — |
| 2006-02-28 | $20.43 | $53.07 | 1,055,200 | — | — |
| 2006-02-27 | $20.55 | $53.37 | 620,200 | — | — |
| 2006-02-24 | $20.34 | $52.83 | 749,600 | — | — |
| 2006-02-23 | $20.25 | $52.58 | 638,600 | — | — |
| 2006-02-22 | $20.51 | $53.27 | 713,400 | — | — |
| 2006-02-21 | $20.33 | $52.81 | 911,000 | — | — |
| 2006-02-17 | $20.35 | $52.85 | 542,000 | — | — |
| 2006-02-16 | $20.15 | $52.33 | 891,000 | — | — |
| 2006-02-15 | $20.07 | $52.11 | 1,503,000 | — | — |
| 2006-02-14 | $20.05 | $52.06 | 2,025,600 | — | — |
| 2006-02-13 | $20.00 | $51.94 | 1,657,200 | — | — |
| 2006-02-10 | $19.92 | $51.72 | 2,598,800 | — | — |
| 2006-02-09 | $20.17 | $52.07 | 2,839,600 | — | — |
| 2006-02-08 | $20.47 | $52.86 | 1,239,000 | — | — |
| 2006-02-07 | $20.72 | $53.51 | 972,400 | — | — |
| 2006-02-06 | $20.84 | $53.82 | 818,800 | — | — |
| 2006-02-03 | $20.65 | $53.31 | 663,200 | — | — |
| 2006-02-02 | $20.91 | $53.98 | 1,922,200 | — | — |
| 2006-02-01 | $21.08 | $54.45 | 1,862,400 | — | — |
| 2006-01-31 | $20.75 | $53.60 | 997,800 | — | — |
| 2006-01-30 | $20.54 | $53.03 | 605,000 | — | — |
| 2006-01-27 | $20.51 | $52.98 | 1,255,400 | — | — |
| 2006-01-26 | $20.67 | $53.39 | 1,501,800 | — | — |
| 2006-01-25 | $20.58 | $53.13 | 1,533,400 | — | — |
| 2006-01-24 | $20.47 | $52.86 | 1,259,200 | — | — |
| 2006-01-23 | $20.34 | $52.54 | 1,120,200 | — | — |
| 2006-01-20 | $20.20 | $52.16 | 751,200 | — | — |
| 2006-01-19 | $20.41 | $52.71 | 714,400 | — | — |
| 2006-01-18 | $20.16 | $52.05 | 905,600 | — | — |
| 2006-01-17 | $20.16 | $52.06 | 657,600 | — | — |
| 2006-01-13 | $20.05 | $51.76 | 442,200 | — | — |
| 2006-01-12 | $20.03 | $51.71 | 547,200 | — | — |
| 2006-01-11 | $20.17 | $52.10 | 502,800 | — | — |
| 2006-01-10 | $20.15 | $52.03 | 563,000 | — | — |
| 2006-01-09 | $20.17 | $52.10 | 947,800 | — | — |
| 2006-01-06 | $20.08 | $51.87 | 666,400 | — | — |
| 2006-01-05 | $19.93 | $51.48 | 783,200 | — | — |
| 2006-01-04 | $20.01 | $51.69 | 1,422,200 | — | — |
| 2006-01-03 | $19.95 | $51.52 | 1,055,600 | — | — |