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 | $25.31 | $77.85 | 360,400 | — | — |
| 2006-12-28 | $25.44 | $78.25 | 190,400 | — | — |
| 2006-12-27 | $25.67 | $78.96 | 203,100 | — | — |
| 2006-12-26 | $25.53 | $78.53 | 163,500 | — | — |
| 2006-12-22 | $25.39 | $78.10 | 173,200 | — | — |
| 2006-12-21 | $25.34 | $77.94 | 266,100 | — | — |
| 2006-12-20 | $25.56 | $78.62 | 240,900 | — | — |
| 2006-12-19 | $25.72 | $79.11 | 283,900 | — | — |
| 2006-12-18 | $25.53 | $78.53 | 420,700 | — | — |
| 2006-12-15 | $25.90 | $79.67 | 516,100 | — | — |
| 2006-12-14 | $25.68 | $78.99 | 424,900 | — | — |
| 2006-12-13 | $25.66 | $78.93 | 769,600 | — | — |
| 2006-12-12 | $25.63 | $78.84 | 778,800 | — | — |
| 2006-12-11 | $26.12 | $80.34 | 341,600 | — | — |
| 2006-12-08 | $26.11 | $80.31 | 330,700 | — | — |
| 2006-12-07 | $25.97 | $79.88 | 321,300 | — | — |
| 2006-12-06 | $26.27 | $80.81 | 352,000 | — | — |
| 2006-12-05 | $26.69 | $82.10 | 316,100 | — | — |
| 2006-12-04 | $27.02 | $83.11 | 235,600 | — | — |
| 2006-12-01 | $26.55 | $81.67 | 398,600 | — | — |
| 2006-11-30 | $26.93 | $82.84 | 199,800 | — | — |
| 2006-11-29 | $27.05 | $83.20 | 256,600 | — | — |
| 2006-11-28 | $26.50 | $81.51 | 227,700 | — | — |
| 2006-11-27 | $26.60 | $81.37 | 273,500 | — | — |
| 2006-11-24 | $27.27 | $83.42 | 45,700 | — | — |
| 2006-11-22 | $27.20 | $83.21 | 142,300 | — | — |
| 2006-11-21 | $27.19 | $83.18 | 332,000 | — | — |
| 2006-11-20 | $27.21 | $83.24 | 270,600 | — | — |
| 2006-11-17 | $26.90 | $82.29 | 199,000 | — | — |
| 2006-11-16 | $26.96 | $82.48 | 289,800 | — | — |
| 2006-11-15 | $27.27 | $83.42 | 255,900 | — | — |
| 2006-11-14 | $27.14 | $83.03 | 296,700 | — | — |
| 2006-11-13 | $26.69 | $81.65 | 249,600 | — | — |
| 2006-11-10 | $26.46 | $80.95 | 142,800 | — | — |
| 2006-11-09 | $26.35 | $80.61 | 342,600 | — | — |
| 2006-11-08 | $26.15 | $80.00 | 303,000 | — | — |
| 2006-11-07 | $25.70 | $78.62 | 281,000 | — | — |
| 2006-11-06 | $25.65 | $78.47 | 359,600 | — | — |
| 2006-11-03 | $25.18 | $77.03 | 318,100 | — | — |
| 2006-11-02 | $24.93 | $76.27 | 239,700 | — | — |
| 2006-11-01 | $25.24 | $77.21 | 385,700 | — | — |
| 2006-10-31 | $25.74 | $78.74 | 264,800 | — | — |
| 2006-10-30 | $26.09 | $79.81 | 192,300 | — | — |
| 2006-10-27 | $25.80 | $78.93 | 264,500 | — | — |
| 2006-10-26 | $26.10 | $79.85 | 383,100 | — | — |
| 2006-10-25 | $25.74 | $78.74 | 342,900 | — | — |
| 2006-10-24 | $25.63 | $78.41 | 160,200 | — | — |
| 2006-10-23 | $25.57 | $78.22 | 270,600 | — | — |
| 2006-10-20 | $25.39 | $77.67 | 306,600 | — | — |
| 2006-10-19 | $25.35 | $77.55 | 464,900 | — | — |
| 2006-10-18 | $25.00 | $76.48 | 407,900 | — | — |
| 2006-10-17 | $25.03 | $76.57 | 210,300 | — | — |
| 2006-10-16 | $25.06 | $76.66 | 222,700 | — | — |
| 2006-10-13 | $24.77 | $75.78 | 183,200 | — | — |
| 2006-10-12 | $24.86 | $76.05 | 250,500 | — | — |
| 2006-10-11 | $24.57 | $75.16 | 202,600 | — | — |
| 2006-10-10 | $24.67 | $75.47 | 161,400 | — | — |
| 2006-10-09 | $24.52 | $75.01 | 232,400 | — | — |
| 2006-10-06 | $24.08 | $73.67 | 337,700 | — | — |
| 2006-10-05 | $24.25 | $74.19 | 205,200 | — | — |
| 2006-10-04 | $24.29 | $74.31 | 235,800 | — | — |
| 2006-10-03 | $23.79 | $72.78 | 213,500 | — | — |
| 2006-10-02 | $23.73 | $72.59 | 167,300 | — | — |
| 2006-09-29 | $23.68 | $72.44 | 293,900 | — | — |
| 2006-09-28 | $23.92 | $73.18 | 119,600 | — | — |
| 2006-09-27 | $24.03 | $73.51 | 193,000 | — | — |
| 2006-09-26 | $23.71 | $72.53 | 260,200 | — | — |
| 2006-09-25 | $23.81 | $72.84 | 263,800 | — | — |
| 2006-09-22 | $23.29 | $71.25 | 236,600 | — | — |
| 2006-09-21 | $23.24 | $71.10 | 321,700 | — | — |
| 2006-09-20 | $23.19 | $70.94 | 484,800 | — | — |
| 2006-09-19 | $22.97 | $70.27 | 314,900 | — | — |
| 2006-09-18 | $23.25 | $71.13 | 146,300 | — | — |
| 2006-09-15 | $23.49 | $71.86 | 491,200 | — | — |
| 2006-09-14 | $23.38 | $71.52 | 272,300 | — | — |
| 2006-09-13 | $23.53 | $71.98 | 308,100 | — | — |
| 2006-09-12 | $23.56 | $72.07 | 200,400 | — | — |
| 2006-09-11 | $23.58 | $72.14 | 290,700 | — | — |
| 2006-09-08 | $23.89 | $73.08 | 131,400 | — | — |
| 2006-09-07 | $23.82 | $72.87 | 252,800 | — | — |
| 2006-09-06 | $23.80 | $72.81 | 219,500 | — | — |
| 2006-09-05 | $23.98 | $73.36 | 246,200 | — | — |
| 2006-09-01 | $23.95 | $73.27 | 204,200 | — | — |
| 2006-08-31 | $24.24 | $74.15 | 198,100 | — | — |
| 2006-08-30 | $24.03 | $73.51 | 165,400 | — | — |
| 2006-08-29 | $23.87 | $73.02 | 206,600 | — | — |
| 2006-08-28 | $23.71 | $72.09 | 145,600 | — | — |
| 2006-08-25 | $23.52 | $71.51 | 121,400 | — | — |
| 2006-08-24 | $23.59 | $71.73 | 131,700 | — | — |
| 2006-08-23 | $23.44 | $71.27 | 194,900 | — | — |
| 2006-08-22 | $23.76 | $72.24 | 211,000 | — | — |
| 2006-08-21 | $23.46 | $71.33 | 130,100 | — | — |
| 2006-08-18 | $23.44 | $71.27 | 158,200 | — | — |
| 2006-08-17 | $23.17 | $70.45 | 204,900 | — | — |
| 2006-08-16 | $23.18 | $70.48 | 168,300 | — | — |
| 2006-08-15 | $23.33 | $70.93 | 248,800 | — | — |
| 2006-08-14 | $23.13 | $70.33 | 196,100 | — | — |
| 2006-08-11 | $23.07 | $70.14 | 246,700 | — | — |
| 2006-08-10 | $23.17 | $70.45 | 330,700 | — | — |
| 2006-08-09 | $22.95 | $69.78 | 309,600 | — | — |
| 2006-08-08 | $23.10 | $70.24 | 473,400 | — | — |
| 2006-08-07 | $23.10 | $70.24 | 328,500 | — | — |
| 2006-08-04 | $23.30 | $70.84 | 762,300 | — | — |
| 2006-08-03 | $23.50 | $71.45 | 1,368,900 | — | — |
| 2006-08-02 | $23.70 | $72.06 | 2,108,900 | — | — |
| 2006-08-01 | $24.77 | $75.31 | 415,000 | — | — |
| 2006-07-31 | $24.98 | $75.95 | 276,500 | — | — |
| 2006-07-28 | $25.16 | $76.50 | 269,100 | — | — |
| 2006-07-27 | $24.94 | $75.83 | 421,900 | — | — |
| 2006-07-26 | $24.97 | $75.92 | 387,000 | — | — |
| 2006-07-25 | $24.96 | $75.89 | 916,300 | — | — |
| 2006-07-24 | $24.38 | $74.13 | 296,800 | — | — |
| 2006-07-21 | $24.22 | $73.64 | 465,800 | — | — |
| 2006-07-20 | $24.25 | $73.73 | 314,000 | — | — |
| 2006-07-19 | $24.11 | $73.31 | 288,800 | — | — |
| 2006-07-18 | $23.64 | $71.88 | 356,400 | — | — |
| 2006-07-17 | $23.45 | $71.30 | 439,000 | — | — |
| 2006-07-14 | $23.57 | $71.66 | 702,200 | — | — |
| 2006-07-13 | $23.42 | $71.21 | 359,600 | — | — |
| 2006-07-12 | $23.56 | $71.63 | 407,900 | — | — |
| 2006-07-11 | $23.59 | $71.73 | 350,200 | — | — |
| 2006-07-10 | $23.28 | $70.78 | 340,400 | — | — |
| 2006-07-07 | $23.09 | $70.20 | 471,500 | — | — |
| 2006-07-06 | $23.32 | $70.90 | 733,200 | — | — |
| 2006-07-05 | $23.02 | $69.99 | 392,900 | — | — |
| 2006-07-03 | $22.90 | $69.63 | 180,500 | — | — |
| 2006-06-30 | $22.83 | $69.41 | 266,500 | — | — |
| 2006-06-29 | $22.79 | $69.29 | 355,400 | — | — |
| 2006-06-28 | $22.34 | $67.92 | 444,300 | — | — |
| 2006-06-27 | $22.16 | $67.38 | 470,000 | — | — |
| 2006-06-26 | $22.85 | $69.48 | 451,600 | — | — |
| 2006-06-23 | $22.50 | $68.41 | 193,800 | — | — |
| 2006-06-22 | $22.55 | $68.56 | 395,000 | — | — |
| 2006-06-21 | $22.44 | $68.23 | 243,900 | — | — |
| 2006-06-20 | $22.36 | $67.99 | 662,800 | — | — |
| 2006-06-19 | $21.78 | $66.22 | 220,900 | — | — |
| 2006-06-16 | $22.17 | $67.41 | 699,100 | — | — |
| 2006-06-15 | $22.30 | $67.80 | 419,600 | — | — |
| 2006-06-14 | $21.80 | $66.28 | 313,000 | — | — |
| 2006-06-13 | $21.97 | $66.80 | 364,600 | — | — |
| 2006-06-12 | $22.41 | $68.14 | 319,900 | — | — |
| 2006-06-09 | $22.89 | $69.60 | 452,500 | — | — |
| 2006-06-08 | $22.69 | $68.99 | 543,800 | — | — |
| 2006-06-07 | $22.29 | $67.77 | 235,400 | — | — |
| 2006-06-06 | $22.44 | $68.23 | 360,800 | — | — |
| 2006-06-05 | $22.62 | $68.78 | 370,000 | — | — |
| 2006-06-02 | $22.85 | $69.48 | 198,800 | — | — |
| 2006-06-01 | $22.66 | $68.90 | 326,700 | — | — |
| 2006-05-31 | $22.25 | $67.65 | 378,700 | — | — |
| 2006-05-30 | $21.71 | $66.01 | 230,100 | — | — |
| 2006-05-26 | $22.15 | $67.35 | 172,600 | — | — |
| 2006-05-25 | $22.02 | $66.95 | 626,300 | — | — |
| 2006-05-24 | $21.66 | $65.86 | 903,100 | — | — |
| 2006-05-23 | $21.66 | $65.86 | 501,300 | — | — |
| 2006-05-22 | $22.26 | $67.26 | 664,400 | — | — |
| 2006-05-19 | $22.18 | $67.01 | 414,300 | — | — |
| 2006-05-18 | $22.21 | $67.10 | 495,000 | — | — |
| 2006-05-17 | $22.31 | $67.41 | 972,400 | — | — |
| 2006-05-16 | $22.54 | $68.10 | 913,200 | — | — |
| 2006-05-15 | $22.01 | $66.50 | 506,300 | — | — |
| 2006-05-12 | $21.82 | $65.93 | 355,500 | — | — |
| 2006-05-11 | $22.05 | $66.62 | 323,300 | — | — |
| 2006-05-10 | $22.78 | $68.83 | 303,400 | — | — |
| 2006-05-09 | $22.73 | $68.68 | 284,900 | — | — |
| 2006-05-08 | $22.65 | $68.43 | 284,100 | — | — |
| 2006-05-05 | $22.52 | $68.04 | 549,200 | — | — |
| 2006-05-04 | $22.06 | $66.65 | 676,400 | — | — |
| 2006-05-03 | $21.61 | $65.29 | 1,574,300 | — | — |
| 2006-05-02 | $21.00 | $63.45 | 557,100 | — | — |
| 2006-05-01 | $20.73 | $62.63 | 387,500 | — | — |
| 2006-04-28 | $21.01 | $63.48 | 406,500 | — | — |
| 2006-04-27 | $20.67 | $62.45 | 279,600 | — | — |
| 2006-04-26 | $20.72 | $62.60 | 216,400 | — | — |
| 2006-04-25 | $20.96 | $63.33 | 191,200 | — | — |
| 2006-04-24 | $21.10 | $63.75 | 278,700 | — | — |
| 2006-04-21 | $21.13 | $63.84 | 357,400 | — | — |
| 2006-04-20 | $20.98 | $63.39 | 352,300 | — | — |
| 2006-04-19 | $20.52 | $62.00 | 150,300 | — | — |
| 2006-04-18 | $20.36 | $61.52 | 412,300 | — | — |
| 2006-04-17 | $19.99 | $60.40 | 142,900 | — | — |
| 2006-04-13 | $20.00 | $60.43 | 170,700 | — | — |
| 2006-04-12 | $20.01 | $60.46 | 122,400 | — | — |
| 2006-04-11 | $19.94 | $60.25 | 252,200 | — | — |
| 2006-04-10 | $20.30 | $61.33 | 274,400 | — | — |
| 2006-04-07 | $20.17 | $60.94 | 392,000 | — | — |
| 2006-04-06 | $20.47 | $61.85 | 272,400 | — | — |
| 2006-04-05 | $20.56 | $62.12 | 329,900 | — | — |
| 2006-04-04 | $20.29 | $61.30 | 710,200 | — | — |
| 2006-04-03 | $20.50 | $61.94 | 549,800 | — | — |
| 2006-03-31 | $20.65 | $62.39 | 819,700 | — | — |
| 2006-03-30 | $20.36 | $61.52 | 573,000 | — | — |
| 2006-03-29 | $20.30 | $61.33 | 396,100 | — | — |
| 2006-03-28 | $20.00 | $60.43 | 290,400 | — | — |
| 2006-03-27 | $20.03 | $60.52 | 271,000 | — | — |
| 2006-03-24 | $19.95 | $60.28 | 263,200 | — | — |
| 2006-03-23 | $19.84 | $59.94 | 277,900 | — | — |
| 2006-03-22 | $19.82 | $59.88 | 377,100 | — | — |
| 2006-03-21 | $19.71 | $59.55 | 457,900 | — | — |
| 2006-03-20 | $19.91 | $60.16 | 271,800 | — | — |
| 2006-03-17 | $19.85 | $59.97 | 619,900 | — | — |
| 2006-03-16 | $19.91 | $60.16 | 287,300 | — | — |
| 2006-03-15 | $19.66 | $59.40 | 174,600 | — | — |
| 2006-03-14 | $19.40 | $58.61 | 132,200 | — | — |
| 2006-03-13 | $19.25 | $58.16 | 272,000 | — | — |
| 2006-03-10 | $19.12 | $57.77 | 97,300 | — | — |
| 2006-03-09 | $18.95 | $57.25 | 130,700 | — | — |
| 2006-03-08 | $19.04 | $57.53 | 334,600 | — | — |
| 2006-03-07 | $19.02 | $57.47 | 358,000 | — | — |
| 2006-03-06 | $19.06 | $57.59 | 241,100 | — | — |
| 2006-03-03 | $19.20 | $58.01 | 180,500 | — | — |
| 2006-03-02 | $19.45 | $58.77 | 155,100 | — | — |
| 2006-03-01 | $19.58 | $59.16 | 198,000 | — | — |
| 2006-02-28 | $19.60 | $59.22 | 394,200 | — | — |
| 2006-02-27 | $19.78 | $59.76 | 242,300 | — | — |
| 2006-02-24 | $19.64 | $59.34 | 388,900 | — | — |
| 2006-02-23 | $19.34 | $58.43 | 178,500 | — | — |
| 2006-02-22 | $19.77 | $59.73 | 625,400 | — | — |
| 2006-02-21 | $19.58 | $58.74 | 429,900 | — | — |
| 2006-02-17 | $19.56 | $58.68 | 284,100 | — | — |
| 2006-02-16 | $19.30 | $57.90 | 250,700 | — | — |
| 2006-02-15 | $19.20 | $57.60 | 254,600 | — | — |
| 2006-02-14 | $19.15 | $57.45 | 378,400 | — | — |
| 2006-02-13 | $19.10 | $57.30 | 377,100 | — | — |
| 2006-02-10 | $18.92 | $56.76 | 526,000 | — | — |
| 2006-02-09 | $19.20 | $57.60 | 186,100 | — | — |
| 2006-02-08 | $19.20 | $57.60 | 150,000 | — | — |
| 2006-02-07 | $19.13 | $57.39 | 372,300 | — | — |
| 2006-02-06 | $19.22 | $57.66 | 234,300 | — | — |
| 2006-02-03 | $19.02 | $57.06 | 237,400 | — | — |
| 2006-02-02 | $19.07 | $57.21 | 290,000 | — | — |
| 2006-02-01 | $19.30 | $57.90 | 339,700 | — | — |
| 2006-01-31 | $19.11 | $57.33 | 240,800 | — | — |
| 2006-01-30 | $19.11 | $57.33 | 171,500 | — | — |
| 2006-01-27 | $19.15 | $57.45 | 203,900 | — | — |
| 2006-01-26 | $18.96 | $56.88 | 204,700 | — | — |
| 2006-01-25 | $18.78 | $56.34 | 207,300 | — | — |
| 2006-01-24 | $18.90 | $56.70 | 230,100 | — | — |
| 2006-01-23 | $18.75 | $56.25 | 260,200 | — | — |
| 2006-01-20 | $18.61 | $55.83 | 177,000 | — | — |
| 2006-01-19 | $18.56 | $55.68 | 269,100 | — | — |
| 2006-01-18 | $18.64 | $55.92 | 246,100 | — | — |
| 2006-01-17 | $18.62 | $55.86 | 206,700 | — | — |
| 2006-01-13 | $18.50 | $55.50 | 205,900 | — | — |
| 2006-01-12 | $18.40 | $55.20 | 134,900 | — | — |
| 2006-01-11 | $18.35 | $55.05 | 331,200 | — | — |
| 2006-01-10 | $18.40 | $55.20 | 187,200 | — | — |
| 2006-01-09 | $18.31 | $54.93 | 295,000 | — | — |
| 2006-01-06 | $18.26 | $54.78 | 199,000 | — | — |
| 2006-01-05 | $18.00 | $54.00 | 269,900 | — | — |
| 2006-01-04 | $18.00 | $54.00 | 350,500 | — | — |
| 2006-01-03 | $17.88 | $53.64 | 319,900 | — | — |