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
- 1973-05-03 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 | $25.53 | $35.11 | 831,300 | — | — |
| 2006-12-28 | $26.00 | $35.76 | 815,700 | — | — |
| 2006-12-27 | $26.07 | $35.85 | 776,800 | — | — |
| 2006-12-26 | $25.64 | $35.26 | 708,400 | — | — |
| 2006-12-22 | $25.55 | $35.14 | 564,900 | — | — |
| 2006-12-21 | $25.93 | $35.66 | 1,452,900 | — | — |
| 2006-12-20 | $25.97 | $35.72 | 1,625,000 | — | — |
| 2006-12-19 | $25.55 | $35.14 | 1,317,000 | — | — |
| 2006-12-18 | $25.86 | $35.56 | 2,121,800 | — | — |
| 2006-12-15 | $25.30 | $34.79 | 1,404,500 | — | — |
| 2006-12-14 | $25.04 | $34.44 | 1,375,100 | — | — |
| 2006-12-13 | $24.89 | $34.23 | 861,800 | — | — |
| 2006-12-12 | $24.76 | $34.05 | 1,409,400 | — | — |
| 2006-12-11 | $24.86 | $34.19 | 1,089,800 | — | — |
| 2006-12-08 | $24.92 | $34.27 | 1,536,200 | — | — |
| 2006-12-07 | $24.62 | $33.86 | 675,400 | — | — |
| 2006-12-06 | $24.89 | $34.23 | 1,576,100 | — | — |
| 2006-12-05 | $24.80 | $34.11 | 1,914,000 | — | — |
| 2006-12-04 | $24.66 | $33.91 | 2,402,800 | — | — |
| 2006-12-01 | $24.53 | $33.74 | 1,529,400 | — | — |
| 2006-11-30 | $24.79 | $34.09 | 1,511,500 | — | — |
| 2006-11-29 | $25.12 | $34.55 | 944,400 | — | — |
| 2006-11-28 | $24.80 | $34.11 | 1,886,800 | — | — |
| 2006-11-27 | $24.65 | $33.90 | 1,802,200 | — | — |
| 2006-11-24 | $25.85 | $35.55 | 425,300 | — | — |
| 2006-11-22 | $25.90 | $35.62 | 825,400 | — | — |
| 2006-11-21 | $25.76 | $35.43 | 876,500 | — | — |
| 2006-11-20 | $25.84 | $35.54 | 1,068,200 | — | — |
| 2006-11-17 | $25.68 | $35.32 | 1,310,300 | — | — |
| 2006-11-16 | $25.66 | $35.29 | 1,355,300 | — | — |
| 2006-11-15 | $25.61 | $35.22 | 1,674,100 | — | — |
| 2006-11-14 | $25.88 | $35.59 | 1,652,300 | — | — |
| 2006-11-13 | $25.49 | $35.06 | 1,361,500 | — | — |
| 2006-11-10 | $25.50 | $35.07 | 2,003,700 | — | — |
| 2006-11-09 | $24.83 | $34.15 | 1,158,100 | — | — |
| 2006-11-08 | $25.21 | $34.67 | 1,279,200 | — | — |
| 2006-11-07 | $24.90 | $34.24 | 1,184,200 | — | — |
| 2006-11-06 | $24.90 | $34.24 | 3,184,400 | — | — |
| 2006-11-03 | $24.84 | $34.16 | 4,224,800 | — | — |
| 2006-11-02 | $24.20 | $33.28 | 3,318,200 | — | — |
| 2006-11-01 | $23.93 | $32.91 | 3,170,600 | — | — |
| 2006-10-31 | $23.68 | $32.57 | 1,511,700 | — | — |
| 2006-10-30 | $23.90 | $32.87 | 2,388,300 | — | — |
| 2006-10-27 | $22.45 | $30.87 | 1,578,000 | — | — |
| 2006-10-26 | $22.67 | $31.18 | 1,643,900 | — | — |
| 2006-10-25 | $22.82 | $31.38 | 1,557,700 | — | — |
| 2006-10-24 | $21.49 | $29.55 | 878,800 | — | — |
| 2006-10-23 | $21.88 | $30.09 | 1,238,500 | — | — |
| 2006-10-20 | $21.50 | $29.57 | 844,000 | — | — |
| 2006-10-19 | $21.93 | $30.16 | 731,000 | — | — |
| 2006-10-18 | $22.13 | $30.43 | 1,262,100 | — | — |
| 2006-10-17 | $21.92 | $30.15 | 2,116,600 | — | — |
| 2006-10-16 | $21.83 | $30.02 | 674,300 | — | — |
| 2006-10-13 | $21.51 | $29.58 | 677,900 | — | — |
| 2006-10-12 | $21.28 | $29.27 | 702,600 | — | — |
| 2006-10-11 | $21.19 | $29.14 | 924,200 | — | — |
| 2006-10-10 | $20.97 | $28.84 | 867,300 | — | — |
| 2006-10-09 | $20.95 | $28.81 | 1,448,600 | — | — |
| 2006-10-06 | $20.48 | $28.17 | 854,000 | — | — |
| 2006-10-05 | $20.39 | $28.04 | 928,000 | — | — |
| 2006-10-04 | $20.19 | $27.77 | 934,200 | — | — |
| 2006-10-03 | $19.62 | $26.98 | 1,035,600 | — | — |
| 2006-10-02 | $19.45 | $26.75 | 943,100 | — | — |
| 2006-09-29 | $19.62 | $26.98 | 1,033,100 | — | — |
| 2006-09-28 | $19.46 | $26.76 | 465,200 | — | — |
| 2006-09-27 | $19.32 | $26.57 | 775,900 | — | — |
| 2006-09-26 | $19.69 | $27.08 | 660,100 | — | — |
| 2006-09-25 | $19.90 | $27.37 | 683,000 | — | — |
| 2006-09-22 | $19.24 | $26.46 | 655,700 | — | — |
| 2006-09-21 | $19.59 | $26.94 | 920,900 | — | — |
| 2006-09-20 | $19.80 | $27.23 | 942,400 | — | — |
| 2006-09-19 | $19.38 | $26.65 | 688,000 | — | — |
| 2006-09-18 | $19.49 | $26.80 | 705,400 | — | — |
| 2006-09-15 | $19.58 | $26.93 | 2,006,500 | — | — |
| 2006-09-14 | $19.69 | $27.08 | 1,204,100 | — | — |
| 2006-09-13 | $19.56 | $26.90 | 1,106,000 | — | — |
| 2006-09-12 | $19.62 | $26.98 | 1,422,900 | — | — |
| 2006-09-11 | $18.83 | $25.90 | 1,255,200 | — | — |
| 2006-09-08 | $18.51 | $25.46 | 1,173,400 | — | — |
| 2006-09-07 | $18.56 | $25.52 | 1,321,500 | — | — |
| 2006-09-06 | $18.85 | $25.92 | 1,131,500 | — | — |
| 2006-09-05 | $19.87 | $27.33 | 1,418,200 | — | — |
| 2006-09-01 | $19.53 | $26.86 | 1,045,900 | — | — |
| 2006-08-31 | $19.56 | $26.90 | 1,437,000 | — | — |
| 2006-08-30 | $19.60 | $26.96 | 1,210,600 | — | — |
| 2006-08-29 | $19.49 | $26.80 | 1,551,300 | — | — |
| 2006-08-28 | $19.52 | $26.85 | 1,342,100 | — | — |
| 2006-08-25 | $18.76 | $25.80 | 2,075,000 | — | — |
| 2006-08-24 | $19.13 | $26.31 | 1,260,500 | — | — |
| 2006-08-23 | $19.36 | $26.63 | 1,690,600 | — | — |
| 2006-08-22 | $19.76 | $27.18 | 1,352,800 | — | — |
| 2006-08-21 | $19.71 | $27.11 | 1,299,600 | — | — |
| 2006-08-18 | $19.85 | $27.30 | 1,172,100 | — | — |
| 2006-08-17 | $19.64 | $27.01 | 1,968,500 | — | — |
| 2006-08-16 | $19.54 | $26.87 | 2,988,400 | — | — |
| 2006-08-15 | $18.36 | $25.25 | 3,091,200 | — | — |
| 2006-08-14 | $17.15 | $23.59 | 1,252,100 | — | — |
| 2006-08-11 | $16.89 | $23.23 | 1,329,100 | — | — |
| 2006-08-10 | $16.96 | $23.32 | 1,700,200 | — | — |
| 2006-08-09 | $16.98 | $23.35 | 1,472,800 | — | — |
| 2006-08-08 | $17.35 | $23.86 | 877,200 | — | — |
| 2006-08-07 | $17.58 | $24.18 | 801,800 | — | — |
| 2006-08-04 | $17.79 | $24.47 | 951,200 | — | — |
| 2006-08-03 | $17.86 | $24.56 | 1,304,700 | — | — |
| 2006-08-02 | $17.79 | $24.47 | 1,360,600 | — | — |
| 2006-08-01 | $17.64 | $24.26 | 1,211,800 | — | — |
| 2006-07-31 | $18.20 | $25.03 | 1,121,000 | — | — |
| 2006-07-28 | $18.11 | $24.91 | 1,152,600 | — | — |
| 2006-07-27 | $17.45 | $24.00 | 1,019,400 | — | — |
| 2006-07-26 | $17.42 | $23.96 | 798,600 | — | — |
| 2006-07-25 | $17.34 | $23.85 | 1,330,400 | — | — |
| 2006-07-24 | $17.32 | $23.82 | 1,596,200 | — | — |
| 2006-07-21 | $16.77 | $23.06 | 1,931,500 | — | — |
| 2006-07-20 | $17.07 | $23.48 | 1,326,800 | — | — |
| 2006-07-19 | $17.59 | $24.19 | 2,507,400 | — | — |
| 2006-07-18 | $17.10 | $23.52 | 1,957,900 | — | — |
| 2006-07-17 | $17.31 | $23.81 | 1,285,600 | — | — |
| 2006-07-14 | $17.45 | $24.00 | 1,461,900 | — | — |
| 2006-07-13 | $17.78 | $24.45 | 1,765,000 | — | — |
| 2006-07-12 | $18.31 | $25.18 | 1,912,000 | — | — |
| 2006-07-11 | $18.82 | $25.88 | 1,870,500 | — | — |
| 2006-07-10 | $18.80 | $25.85 | 1,388,100 | — | — |
| 2006-07-07 | $18.95 | $26.06 | 1,226,500 | — | — |
| 2006-07-06 | $19.42 | $26.71 | 1,204,400 | — | — |
| 2006-07-05 | $19.54 | $26.87 | 978,200 | — | — |
| 2006-07-03 | $20.29 | $27.90 | 395,200 | — | — |
| 2006-06-30 | $20.02 | $27.53 | 1,664,600 | — | — |
| 2006-06-29 | $20.00 | $27.51 | 1,732,800 | — | — |
| 2006-06-28 | $19.21 | $26.42 | 962,700 | — | — |
| 2006-06-27 | $19.56 | $26.90 | 1,401,000 | — | — |
| 2006-06-26 | $19.49 | $26.80 | 995,200 | — | — |
| 2006-06-23 | $19.49 | $26.80 | 1,123,800 | — | — |
| 2006-06-22 | $19.76 | $27.18 | 1,087,800 | — | — |
| 2006-06-21 | $20.18 | $27.75 | 1,071,500 | — | — |
| 2006-06-20 | $19.75 | $27.16 | 783,400 | — | — |
| 2006-06-19 | $20.00 | $27.51 | 1,338,000 | — | — |
| 2006-06-16 | $20.17 | $27.74 | 1,230,500 | — | — |
| 2006-06-15 | $20.23 | $27.82 | 1,383,800 | — | — |
| 2006-06-14 | $19.32 | $26.57 | 1,626,700 | — | — |
| 2006-06-13 | $19.32 | $26.57 | 2,868,500 | — | — |
| 2006-06-12 | $19.68 | $27.07 | 1,385,200 | — | — |
| 2006-06-09 | $20.57 | $28.29 | 1,772,500 | — | — |
| 2006-06-08 | $20.66 | $28.41 | 2,587,000 | — | — |
| 2006-06-07 | $21.24 | $29.21 | 1,398,500 | — | — |
| 2006-06-06 | $21.84 | $30.04 | 1,545,700 | — | — |
| 2006-06-05 | $21.70 | $29.84 | 883,100 | — | — |
| 2006-06-02 | $22.64 | $31.14 | 1,912,600 | — | — |
| 2006-06-01 | $22.47 | $30.90 | 1,172,500 | — | — |
| 2006-05-31 | $22.08 | $30.37 | 3,091,900 | — | — |
| 2006-05-30 | $21.62 | $29.73 | 1,347,500 | — | — |
| 2006-05-26 | $22.21 | $30.54 | 822,900 | — | — |
| 2006-05-25 | $21.88 | $30.09 | 1,990,400 | — | — |
| 2006-05-24 | $21.63 | $29.75 | 1,906,500 | — | — |
| 2006-05-23 | $21.80 | $29.98 | 1,422,800 | — | — |
| 2006-05-22 | $22.07 | $30.35 | 1,911,700 | — | — |
| 2006-05-19 | $22.48 | $30.92 | 1,456,900 | — | — |
| 2006-05-18 | $22.62 | $31.11 | 2,066,500 | — | — |
| 2006-05-17 | $23.25 | $31.97 | 1,744,800 | — | — |
| 2006-05-16 | $23.74 | $32.65 | 1,455,800 | — | — |
| 2006-05-15 | $23.83 | $32.77 | 1,380,700 | — | — |
| 2006-05-12 | $23.95 | $32.94 | 1,141,000 | — | — |
| 2006-05-11 | $24.40 | $33.56 | 1,993,900 | — | — |
| 2006-05-10 | $25.58 | $35.18 | 995,600 | — | — |
| 2006-05-09 | $25.92 | $35.65 | 771,000 | — | — |
| 2006-05-08 | $26.45 | $36.38 | 1,229,300 | — | — |
| 2006-05-05 | $26.41 | $36.32 | 1,745,200 | — | — |
| 2006-05-04 | $25.90 | $35.62 | 1,126,200 | — | — |
| 2006-05-03 | $26.13 | $35.94 | 1,182,600 | — | — |
| 2006-05-02 | $25.98 | $35.73 | 1,101,300 | — | — |
| 2006-05-01 | $25.94 | $35.67 | 1,655,000 | — | — |
| 2006-04-28 | $26.15 | $35.96 | 2,258,900 | — | — |
| 2006-04-27 | $26.05 | $35.83 | 2,357,300 | — | — |
| 2006-04-26 | $26.12 | $35.92 | 1,407,800 | — | — |
| 2006-04-25 | $26.60 | $36.58 | 1,468,800 | — | — |
| 2006-04-24 | $26.24 | $36.09 | 874,100 | — | — |
| 2006-04-21 | $26.60 | $36.58 | 753,100 | — | — |
| 2006-04-20 | $27.10 | $37.27 | 1,812,100 | — | — |
| 2006-04-19 | $26.51 | $36.46 | 1,143,700 | — | — |
| 2006-04-18 | $26.92 | $37.02 | 2,087,600 | — | — |
| 2006-04-17 | $25.77 | $35.44 | 2,152,000 | — | — |
| 2006-04-13 | $25.25 | $34.73 | 1,253,200 | — | — |
| 2006-04-12 | $24.95 | $34.31 | 810,100 | — | — |
| 2006-04-11 | $24.65 | $33.90 | 873,100 | — | — |
| 2006-04-10 | $25.05 | $34.45 | 1,434,200 | — | — |
| 2006-04-07 | $25.58 | $35.18 | 1,059,900 | — | — |
| 2006-04-06 | $26.05 | $35.83 | 728,800 | — | — |
| 2006-04-05 | $25.95 | $35.69 | 1,772,800 | — | — |
| 2006-04-04 | $25.60 | $35.21 | 1,358,600 | — | — |
| 2006-04-03 | $25.43 | $34.97 | 1,400,700 | — | — |
| 2006-03-31 | $25.38 | $34.90 | 1,649,600 | — | — |
| 2006-03-30 | $25.28 | $34.77 | 2,271,200 | — | — |
| 2006-03-29 | $24.22 | $33.31 | 882,300 | — | — |
| 2006-03-28 | $23.66 | $32.54 | 924,500 | — | — |
| 2006-03-27 | $23.84 | $32.79 | 855,200 | — | — |
| 2006-03-24 | $24.00 | $33.01 | 1,102,800 | — | — |
| 2006-03-23 | $23.57 | $32.42 | 694,000 | — | — |
| 2006-03-22 | $23.58 | $32.43 | 1,466,000 | — | — |
| 2006-03-21 | $23.71 | $32.61 | 1,841,400 | — | — |
| 2006-03-20 | $23.87 | $32.83 | 1,417,700 | — | — |
| 2006-03-17 | $24.18 | $33.25 | 1,339,300 | — | — |
| 2006-03-16 | $24.34 | $33.47 | 1,408,000 | — | — |
| 2006-03-15 | $25.22 | $34.68 | 1,381,400 | — | — |
| 2006-03-14 | $25.08 | $34.49 | 1,589,800 | — | — |
| 2006-03-13 | $24.87 | $34.20 | 1,212,700 | — | — |
| 2006-03-10 | $24.76 | $34.05 | 2,216,900 | — | — |
| 2006-03-09 | $24.20 | $33.28 | 969,900 | — | — |
| 2006-03-08 | $24.36 | $33.50 | 1,569,000 | — | — |
| 2006-03-07 | $24.59 | $33.82 | 962,600 | — | — |
| 2006-03-06 | $25.36 | $34.88 | 784,600 | — | — |
| 2006-03-03 | $25.62 | $35.23 | 708,200 | — | — |
| 2006-03-02 | $25.77 | $35.44 | 1,050,400 | — | — |
| 2006-03-01 | $26.20 | $36.03 | 1,588,800 | — | — |
| 2006-02-28 | $25.13 | $34.56 | 1,220,900 | — | — |
| 2006-02-27 | $25.48 | $35.04 | 902,300 | — | — |
| 2006-02-24 | $25.49 | $35.06 | 1,314,400 | — | — |
| 2006-02-23 | $25.34 | $34.85 | 1,581,600 | — | — |
| 2006-02-22 | $26.03 | $35.80 | 1,286,000 | — | — |
| 2006-02-21 | $25.60 | $35.21 | 1,321,500 | — | — |
| 2006-02-17 | $25.90 | $35.62 | 1,173,800 | — | — |
| 2006-02-16 | $25.61 | $35.22 | 1,468,000 | — | — |
| 2006-02-15 | $24.97 | $34.34 | 1,424,700 | — | — |
| 2006-02-14 | $24.74 | $34.02 | 1,289,500 | — | — |
| 2006-02-13 | $24.20 | $33.28 | 1,853,300 | — | — |
| 2006-02-10 | $24.30 | $33.42 | 2,061,300 | — | — |
| 2006-02-09 | $24.21 | $33.30 | 7,013,900 | — | — |
| 2006-02-08 | $24.65 | $33.90 | 2,661,200 | — | — |
| 2006-02-07 | $25.40 | $34.93 | 2,174,600 | — | — |
| 2006-02-06 | $24.97 | $34.34 | 793,100 | — | — |
| 2006-02-03 | $24.59 | $33.82 | 988,800 | — | — |
| 2006-02-02 | $24.40 | $33.56 | 911,800 | — | — |
| 2006-02-01 | $24.44 | $33.61 | 876,800 | — | — |
| 2006-01-31 | $24.45 | $33.63 | 972,500 | — | — |
| 2006-01-30 | $24.60 | $33.83 | 1,137,600 | — | — |
| 2006-01-27 | $24.19 | $33.27 | 1,037,600 | — | — |
| 2006-01-26 | $24.09 | $33.13 | 2,821,200 | — | — |
| 2006-01-25 | $25.24 | $34.71 | 2,053,400 | — | — |
| 2006-01-24 | $25.25 | $34.73 | 746,700 | — | — |
| 2006-01-23 | $25.23 | $34.70 | 1,000,100 | — | — |
| 2006-01-20 | $25.23 | $34.70 | 667,600 | — | — |
| 2006-01-19 | $26.21 | $36.05 | 844,200 | — | — |
| 2006-01-18 | $25.59 | $35.19 | 654,800 | — | — |
| 2006-01-17 | $25.58 | $35.18 | 1,127,000 | — | — |
| 2006-01-13 | $25.95 | $35.69 | 656,300 | — | — |
| 2006-01-12 | $25.95 | $35.69 | 480,300 | — | — |
| 2006-01-11 | $26.09 | $35.88 | 542,100 | — | — |
| 2006-01-10 | $26.01 | $35.77 | 590,500 | — | — |
| 2006-01-09 | $25.97 | $35.72 | 998,800 | — | — |
| 2006-01-06 | $25.55 | $35.14 | 1,294,400 | — | — |
| 2006-01-05 | $25.11 | $34.53 | 701,000 | — | — |
| 2006-01-04 | $24.68 | $33.94 | 580,300 | — | — |
| 2006-01-03 | $23.99 | $32.99 | 1,051,300 | — | — |