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
- 1973-02-21 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 | $33.48 | $60.67 | 60,500 | — | — |
| 2006-12-28 | $33.71 | $61.08 | 46,000 | — | — |
| 2006-12-27 | $33.99 | $61.59 | 76,500 | — | — |
| 2006-12-26 | $33.93 | $61.48 | 42,100 | — | — |
| 2006-12-22 | $33.82 | $61.28 | 47,400 | — | — |
| 2006-12-21 | $34.77 | $63.00 | 49,200 | — | — |
| 2006-12-20 | $35.33 | $64.02 | 48,700 | — | — |
| 2006-12-19 | $36.16 | $65.52 | 60,400 | — | — |
| 2006-12-18 | $34.64 | $62.77 | 65,700 | — | — |
| 2006-12-15 | $35.60 | $64.51 | 74,100 | — | — |
| 2006-12-14 | $35.61 | $64.53 | 110,600 | — | — |
| 2006-12-13 | $33.70 | $61.06 | 52,800 | — | — |
| 2006-12-12 | $34.53 | $62.57 | 75,000 | — | — |
| 2006-12-11 | $36.01 | $65.25 | 51,500 | — | — |
| 2006-12-08 | $35.81 | $64.89 | 29,400 | — | — |
| 2006-12-07 | $35.42 | $64.18 | 34,800 | — | — |
| 2006-12-06 | $36.01 | $65.25 | 26,400 | — | — |
| 2006-12-05 | $35.56 | $64.44 | 66,500 | — | — |
| 2006-12-04 | $36.19 | $65.58 | 89,100 | — | — |
| 2006-12-01 | $34.02 | $61.64 | 49,200 | — | — |
| 2006-11-30 | $34.69 | $62.86 | 47,800 | — | — |
| 2006-11-29 | $34.39 | $62.32 | 66,100 | — | — |
| 2006-11-28 | $33.62 | $60.92 | 92,900 | — | — |
| 2006-11-27 | $34.02 | $61.64 | 45,400 | — | — |
| 2006-11-24 | $35.74 | $64.76 | 12,000 | — | — |
| 2006-11-22 | $35.80 | $64.87 | 19,200 | — | — |
| 2006-11-21 | $35.87 | $65.00 | 39,000 | — | — |
| 2006-11-20 | $35.15 | $63.69 | 32,900 | — | — |
| 2006-11-17 | $35.21 | $63.80 | 61,300 | — | — |
| 2006-11-16 | $35.81 | $64.89 | 74,600 | — | — |
| 2006-11-15 | $36.10 | $65.41 | 83,500 | — | — |
| 2006-11-14 | $35.84 | $64.94 | 68,100 | — | — |
| 2006-11-13 | $35.84 | $64.94 | 88,900 | — | — |
| 2006-11-10 | $35.98 | $65.20 | 83,000 | — | — |
| 2006-11-09 | $35.63 | $64.56 | 97,600 | — | — |
| 2006-11-08 | $35.44 | $64.22 | 75,100 | — | — |
| 2006-11-07 | $34.90 | $63.24 | 98,600 | — | — |
| 2006-11-06 | $33.81 | $61.26 | 81,600 | — | — |
| 2006-11-03 | $31.99 | $57.97 | 41,800 | — | — |
| 2006-11-02 | $32.21 | $58.36 | 99,600 | — | — |
| 2006-11-01 | $31.80 | $57.62 | 69,100 | — | — |
| 2006-10-31 | $33.20 | $60.16 | 69,500 | — | — |
| 2006-10-30 | $34.45 | $62.42 | 50,200 | — | — |
| 2006-10-27 | $34.33 | $62.21 | 82,000 | — | — |
| 2006-10-26 | $35.35 | $64.05 | 85,600 | — | — |
| 2006-10-25 | $34.50 | $62.51 | 150,700 | — | — |
| 2006-10-24 | $34.88 | $63.20 | 69,900 | — | — |
| 2006-10-23 | $34.29 | $62.13 | 101,900 | — | — |
| 2006-10-20 | $33.75 | $61.16 | 50,500 | — | — |
| 2006-10-19 | $34.44 | $62.41 | 153,200 | — | — |
| 2006-10-18 | $34.55 | $62.61 | 257,300 | — | — |
| 2006-10-17 | $33.18 | $60.12 | 231,800 | — | — |
| 2006-10-16 | $34.69 | $62.86 | 104,200 | — | — |
| 2006-10-13 | $33.78 | $61.21 | 143,600 | — | — |
| 2006-10-12 | $32.59 | $59.05 | 215,300 | — | — |
| 2006-10-11 | $31.65 | $57.35 | 180,300 | — | — |
| 2006-10-10 | $32.37 | $58.47 | 247,100 | — | — |
| 2006-10-09 | $32.24 | $58.24 | 197,700 | — | — |
| 2006-10-06 | $31.91 | $57.64 | 160,900 | — | — |
| 2006-10-05 | $32.40 | $58.53 | 178,000 | — | — |
| 2006-10-04 | $30.97 | $55.94 | 203,100 | — | — |
| 2006-10-03 | $30.36 | $54.84 | 175,700 | — | — |
| 2006-10-02 | $30.72 | $55.49 | 134,400 | — | — |
| 2006-09-29 | $30.93 | $55.87 | 204,400 | — | — |
| 2006-09-28 | $31.27 | $56.49 | 245,100 | — | — |
| 2006-09-27 | $30.31 | $54.75 | 225,200 | — | — |
| 2006-09-26 | $30.02 | $54.23 | 114,600 | — | — |
| 2006-09-25 | $29.47 | $53.24 | 131,200 | — | — |
| 2006-09-22 | $30.26 | $54.66 | 160,500 | — | — |
| 2006-09-21 | $32.54 | $58.78 | 209,100 | — | — |
| 2006-09-20 | $31.56 | $57.01 | 136,100 | — | — |
| 2006-09-19 | $30.74 | $55.53 | 193,500 | — | — |
| 2006-09-18 | $30.85 | $55.73 | 173,900 | — | — |
| 2006-09-15 | $29.25 | $52.84 | 138,300 | — | — |
| 2006-09-14 | $29.44 | $53.18 | 93,600 | — | — |
| 2006-09-13 | $28.66 | $51.77 | 114,500 | — | — |
| 2006-09-12 | $29.21 | $52.77 | 199,500 | — | — |
| 2006-09-11 | $27.23 | $49.19 | 145,200 | — | — |
| 2006-09-08 | $28.35 | $51.21 | 141,500 | — | — |
| 2006-09-07 | $29.65 | $53.56 | 143,500 | — | — |
| 2006-09-06 | $30.92 | $55.85 | 195,000 | — | — |
| 2006-09-05 | $28.62 | $51.70 | 147,700 | — | — |
| 2006-09-01 | $28.81 | $52.04 | 38,700 | — | — |
| 2006-08-31 | $28.84 | $52.10 | 81,700 | — | — |
| 2006-08-30 | $30.07 | $54.32 | 53,000 | — | — |
| 2006-08-29 | $28.48 | $51.45 | 68,600 | — | — |
| 2006-08-28 | $27.77 | $50.16 | 42,100 | — | — |
| 2006-08-25 | $27.88 | $50.36 | 89,100 | — | — |
| 2006-08-24 | $29.18 | $52.71 | 70,800 | — | — |
| 2006-08-23 | $30.04 | $54.26 | 137,000 | — | — |
| 2006-08-22 | $30.62 | $55.31 | 93,300 | — | — |
| 2006-08-21 | $28.75 | $51.93 | 42,500 | — | — |
| 2006-08-18 | $29.72 | $53.69 | 102,900 | — | — |
| 2006-08-17 | $29.55 | $53.38 | 68,300 | — | — |
| 2006-08-16 | $30.32 | $54.77 | 112,400 | — | — |
| 2006-08-15 | $27.73 | $50.09 | 111,100 | — | — |
| 2006-08-14 | $26.38 | $47.65 | 41,100 | — | — |
| 2006-08-11 | $26.40 | $47.69 | 53,400 | — | — |
| 2006-08-10 | $26.56 | $47.98 | 50,100 | — | — |
| 2006-08-09 | $25.71 | $46.44 | 69,100 | — | — |
| 2006-08-08 | $26.99 | $48.76 | 58,800 | — | — |
| 2006-08-07 | $28.48 | $51.45 | 58,300 | — | — |
| 2006-08-04 | $28.07 | $50.71 | 65,500 | — | — |
| 2006-08-03 | $29.30 | $52.93 | 58,700 | — | — |
| 2006-08-02 | $29.48 | $53.25 | 82,600 | — | — |
| 2006-08-01 | $28.53 | $51.54 | 227,900 | — | — |
| 2006-07-31 | $31.52 | $56.94 | 63,900 | — | — |
| 2006-07-28 | $30.93 | $55.87 | 61,400 | — | — |
| 2006-07-27 | $30.32 | $54.77 | 88,300 | — | — |
| 2006-07-26 | $31.62 | $57.12 | 106,800 | — | — |
| 2006-07-25 | $31.72 | $57.30 | 134,200 | — | — |
| 2006-07-24 | $31.75 | $57.35 | 290,400 | — | — |
| 2006-07-21 | $30.21 | $54.57 | 117,900 | — | — |
| 2006-07-20 | $31.12 | $56.22 | 132,900 | — | — |
| 2006-07-19 | $31.49 | $56.88 | 188,100 | — | — |
| 2006-07-18 | $28.76 | $51.95 | 101,700 | — | — |
| 2006-07-17 | $27.89 | $50.38 | 107,400 | — | — |
| 2006-07-14 | $27.06 | $48.88 | 223,400 | — | — |
| 2006-07-13 | $29.64 | $53.54 | 194,300 | — | — |
| 2006-07-12 | $32.62 | $58.93 | 229,500 | — | — |
| 2006-07-11 | $31.95 | $57.53 | 97,500 | — | — |
| 2006-07-10 | $29.62 | $53.34 | 112,800 | — | — |
| 2006-07-07 | $29.90 | $53.84 | 133,500 | — | — |
| 2006-07-06 | $31.10 | $56.00 | 157,000 | — | — |
| 2006-07-05 | $30.57 | $55.05 | 188,200 | — | — |
| 2006-07-03 | $29.25 | $52.67 | 114,300 | — | — |
| 2006-06-30 | $28.65 | $51.59 | 519,100 | — | — |
| 2006-06-29 | $28.05 | $50.51 | 169,700 | — | — |
| 2006-06-28 | $25.45 | $45.83 | 122,600 | — | — |
| 2006-06-27 | $25.09 | $45.18 | 133,100 | — | — |
| 2006-06-26 | $26.45 | $47.63 | 102,700 | — | — |
| 2006-06-23 | $26.81 | $48.28 | 60,700 | — | — |
| 2006-06-22 | $26.95 | $48.53 | 76,800 | — | — |
| 2006-06-21 | $25.72 | $46.32 | 84,700 | — | — |
| 2006-06-20 | $25.00 | $45.02 | 73,000 | — | — |
| 2006-06-19 | $25.09 | $45.18 | 94,100 | — | — |
| 2006-06-16 | $26.99 | $48.60 | 74,600 | — | — |
| 2006-06-15 | $27.78 | $50.03 | 98,300 | — | — |
| 2006-06-14 | $25.66 | $46.21 | 63,700 | — | — |
| 2006-06-13 | $25.80 | $46.46 | 148,600 | — | — |
| 2006-06-12 | $26.68 | $48.04 | 183,800 | — | — |
| 2006-06-09 | $30.40 | $54.74 | 106,100 | — | — |
| 2006-06-08 | $31.08 | $55.97 | 183,400 | — | — |
| 2006-06-07 | $33.47 | $60.27 | 82,600 | — | — |
| 2006-06-06 | $32.80 | $59.06 | 106,500 | — | — |
| 2006-06-05 | $34.47 | $62.07 | 107,700 | — | — |
| 2006-06-02 | $35.20 | $63.39 | 143,100 | — | — |
| 2006-06-01 | $34.79 | $62.65 | 249,300 | — | — |
| 2006-05-31 | $32.86 | $59.17 | 170,200 | — | — |
| 2006-05-30 | $34.50 | $62.13 | 114,700 | — | — |
| 2006-05-26 | $34.75 | $62.58 | 114,100 | — | — |
| 2006-05-25 | $34.48 | $62.09 | 147,300 | — | — |
| 2006-05-24 | $33.45 | $60.24 | 209,800 | — | — |
| 2006-05-23 | $34.50 | $62.13 | 377,300 | — | — |
| 2006-05-22 | $32.50 | $58.52 | 178,500 | — | — |
| 2006-05-19 | $31.32 | $56.40 | 146,400 | — | — |
| 2006-05-18 | $31.25 | $56.27 | 215,000 | — | — |
| 2006-05-17 | $28.79 | $51.84 | 79,600 | — | — |
| 2006-05-16 | $28.34 | $51.03 | 91,000 | — | — |
| 2006-05-15 | $26.90 | $48.44 | 144,200 | — | — |
| 2006-05-12 | $28.35 | $51.05 | 65,000 | — | — |
| 2006-05-11 | $29.20 | $52.58 | 72,200 | — | — |
| 2006-05-10 | $30.55 | $55.01 | 36,800 | — | — |
| 2006-05-09 | $30.65 | $55.19 | 63,800 | — | — |
| 2006-05-08 | $31.02 | $55.86 | 131,700 | — | — |
| 2006-05-05 | $30.20 | $54.38 | 81,700 | — | — |
| 2006-05-04 | $31.20 | $56.18 | 87,400 | — | — |
| 2006-05-03 | $30.06 | $54.13 | 134,700 | — | — |
| 2006-05-02 | $29.24 | $52.65 | 57,800 | — | — |
| 2006-05-01 | $28.93 | $52.10 | 92,400 | — | — |
| 2006-04-28 | $29.49 | $53.10 | 126,000 | — | — |
| 2006-04-27 | $28.28 | $50.93 | 154,600 | — | — |
| 2006-04-26 | $26.84 | $48.33 | 99,100 | — | — |
| 2006-04-25 | $26.50 | $47.72 | 194,200 | — | — |
| 2006-04-24 | $25.24 | $45.45 | 142,000 | — | — |
| 2006-04-21 | $22.44 | $40.41 | 45,900 | — | — |
| 2006-04-20 | $22.65 | $40.79 | 116,500 | — | — |
| 2006-04-19 | $21.98 | $39.58 | 57,100 | — | — |
| 2006-04-18 | $21.08 | $37.96 | 40,100 | — | — |
| 2006-04-17 | $21.00 | $37.82 | 110,100 | — | — |
| 2006-04-13 | $20.27 | $36.50 | 22,700 | — | — |
| 2006-04-12 | $19.78 | $35.62 | 38,200 | — | — |
| 2006-04-11 | $19.35 | $34.84 | 186,700 | — | — |
| 2006-04-10 | $21.47 | $38.48 | 205,100 | — | — |
| 2006-04-07 | $21.02 | $37.68 | 97,100 | — | — |
| 2006-04-06 | $20.96 | $37.57 | 289,700 | — | — |
| 2006-04-05 | $21.01 | $37.66 | 94,000 | — | — |
| 2006-04-04 | $21.36 | $38.29 | 99,600 | — | — |
| 2006-04-03 | $21.04 | $37.71 | 243,200 | — | — |
| 2006-03-31 | $20.00 | $35.85 | 82,200 | — | — |
| 2006-03-30 | $19.92 | $35.70 | 63,800 | — | — |
| 2006-03-29 | $20.00 | $35.85 | 97,900 | — | — |
| 2006-03-28 | $20.00 | $35.85 | 102,200 | — | — |
| 2006-03-27 | $19.84 | $35.56 | 69,300 | — | — |
| 2006-03-24 | $20.14 | $36.10 | 138,400 | — | — |
| 2006-03-23 | $19.76 | $35.42 | 38,300 | — | — |
| 2006-03-22 | $18.96 | $33.98 | 44,300 | — | — |
| 2006-03-21 | $18.54 | $33.23 | 18,000 | — | — |
| 2006-03-20 | $18.78 | $33.66 | 23,600 | — | — |
| 2006-03-17 | $19.06 | $34.16 | 3,900 | — | — |
| 2006-03-16 | $19.10 | $34.23 | 3,100 | — | — |
| 2006-03-15 | $18.94 | $33.95 | 34,700 | — | — |
| 2006-03-14 | $19.02 | $34.09 | 30,800 | — | — |
| 2006-03-13 | $18.65 | $33.43 | 28,100 | — | — |
| 2006-03-10 | $18.47 | $33.11 | 12,200 | — | — |
| 2006-03-09 | $18.50 | $33.16 | 19,900 | — | — |
| 2006-03-08 | $18.87 | $33.82 | 23,500 | — | — |
| 2006-03-07 | $18.03 | $32.32 | 43,700 | — | — |
| 2006-03-06 | $18.54 | $33.23 | 95,800 | — | — |
| 2006-03-03 | $19.64 | $35.20 | 30,500 | — | — |
| 2006-03-02 | $19.28 | $34.56 | 34,800 | — | — |
| 2006-03-01 | $19.65 | $35.22 | 40,700 | — | — |
| 2006-02-28 | $20.31 | $36.40 | 76,400 | — | — |
| 2006-02-27 | $20.75 | $37.19 | 212,900 | — | — |
| 2006-02-24 | $19.90 | $35.67 | 10,100 | — | — |
| 2006-02-23 | $19.81 | $35.51 | 9,800 | — | — |
| 2006-02-22 | $19.79 | $35.47 | 19,600 | — | — |
| 2006-02-21 | $20.00 | $35.85 | 14,300 | — | — |
| 2006-02-17 | $19.94 | $35.74 | 12,700 | — | — |
| 2006-02-16 | $20.00 | $35.85 | 33,800 | — | — |
| 2006-02-15 | $19.01 | $34.07 | 57,500 | — | — |
| 2006-02-14 | $19.55 | $35.04 | 17,100 | — | — |
| 2006-02-13 | $19.57 | $35.08 | 70,500 | — | — |
| 2006-02-10 | $19.98 | $35.81 | 39,400 | — | — |
| 2006-02-09 | $19.50 | $34.95 | 45,000 | — | — |
| 2006-02-08 | $20.00 | $35.85 | 83,300 | — | — |
| 2006-02-07 | $20.76 | $37.21 | 48,400 | — | — |
| 2006-02-06 | $20.93 | $37.51 | 105,100 | — | — |
| 2006-02-03 | $20.68 | $37.07 | 168,400 | — | — |
| 2006-02-02 | $20.40 | $36.56 | 69,700 | — | — |
| 2006-02-01 | $20.50 | $36.74 | 146,600 | — | — |
| 2006-01-31 | $19.44 | $34.84 | 116,100 | — | — |
| 2006-01-30 | $19.00 | $34.06 | 153,800 | — | — |
| 2006-01-27 | $16.90 | $30.29 | 85,800 | — | — |
| 2006-01-26 | $14.47 | $25.94 | 2,200 | — | — |
| 2006-01-25 | $14.43 | $25.86 | 6,200 | — | — |
| 2006-01-24 | $14.45 | $25.90 | 2,600 | — | — |
| 2006-01-23 | $14.39 | $25.79 | 1,900 | — | — |
| 2006-01-20 | $14.38 | $25.77 | 2,600 | — | — |
| 2006-01-19 | $14.36 | $25.74 | 3,000 | — | — |
| 2006-01-18 | $14.36 | $25.74 | 400 | — | — |
| 2006-01-17 | $14.37 | $25.76 | 5,200 | — | — |
| 2006-01-13 | $14.50 | $25.99 | 11,100 | — | — |
| 2006-01-12 | $14.60 | $26.17 | 16,000 | — | — |
| 2006-01-11 | $14.46 | $25.92 | 3,900 | — | — |
| 2006-01-10 | $14.47 | $25.76 | 2,100 | — | — |
| 2006-01-09 | $14.37 | $25.58 | 5,300 | — | — |
| 2006-01-06 | $14.07 | $25.04 | 2,800 | — | — |
| 2006-01-05 | $14.01 | $24.94 | 800 | — | — |
| 2006-01-04 | $13.92 | $24.78 | 4,900 | — | — |
| 2006-01-03 | $13.96 | $24.85 | 33,600 | — | — |