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 | $23.65 | $23.65 | 300,000 | — | — |
| 2006-12-28 | $23.91 | $23.91 | 270,300 | — | — |
| 2006-12-27 | $23.99 | $23.99 | 378,150 | — | — |
| 2006-12-26 | $24.07 | $24.07 | 170,700 | — | — |
| 2006-12-22 | $24.03 | $24.03 | 207,750 | — | — |
| 2006-12-21 | $24.19 | $24.19 | 479,100 | — | — |
| 2006-12-20 | $24.10 | $24.10 | 536,100 | — | — |
| 2006-12-19 | $23.99 | $23.99 | 615,300 | — | — |
| 2006-12-18 | $24.45 | $24.45 | 534,900 | — | — |
| 2006-12-15 | $24.68 | $24.68 | 846,000 | — | — |
| 2006-12-14 | $24.61 | $24.61 | 891,150 | — | — |
| 2006-12-13 | $24.77 | $24.77 | 1,697,700 | — | — |
| 2006-12-12 | $26.10 | $26.10 | 789,000 | — | — |
| 2006-12-11 | $26.56 | $26.56 | 1,584,600 | — | — |
| 2006-12-08 | $28.01 | $28.01 | 546,000 | — | — |
| 2006-12-07 | $27.50 | $27.50 | 423,300 | — | — |
| 2006-12-06 | $28.21 | $28.21 | 438,600 | — | — |
| 2006-12-05 | $28.13 | $28.13 | 340,500 | — | — |
| 2006-12-04 | $28.20 | $28.20 | 562,800 | — | — |
| 2006-12-01 | $27.39 | $27.39 | 568,950 | — | — |
| 2006-11-30 | $27.59 | $27.59 | 1,053,300 | — | — |
| 2006-11-29 | $26.41 | $26.41 | 516,600 | — | — |
| 2006-11-28 | $26.43 | $26.43 | 529,650 | — | — |
| 2006-11-27 | $26.35 | $26.35 | 520,200 | — | — |
| 2006-11-24 | $27.02 | $27.02 | 111,150 | — | — |
| 2006-11-22 | $27.11 | $27.11 | 318,300 | — | — |
| 2006-11-21 | $26.87 | $26.87 | 609,750 | — | — |
| 2006-11-20 | $27.24 | $27.24 | 508,950 | — | — |
| 2006-11-17 | $26.77 | $26.77 | 305,100 | — | — |
| 2006-11-16 | $26.90 | $26.90 | 731,550 | — | — |
| 2006-11-15 | $27.01 | $27.01 | 869,550 | — | — |
| 2006-11-14 | $27.44 | $27.44 | 506,550 | — | — |
| 2006-11-13 | $26.80 | $26.80 | 511,500 | — | — |
| 2006-11-10 | $26.97 | $26.97 | 356,250 | — | — |
| 2006-11-09 | $26.61 | $26.61 | 598,050 | — | — |
| 2006-11-08 | $27.07 | $27.07 | 475,950 | — | — |
| 2006-11-07 | $27.27 | $27.27 | 983,100 | — | — |
| 2006-11-06 | $26.34 | $26.34 | 1,064,850 | — | — |
| 2006-11-03 | $25.79 | $25.79 | 789,900 | — | — |
| 2006-11-02 | $26.08 | $26.08 | 3,006,450 | — | — |
| 2006-11-01 | $27.37 | $27.37 | 1,520,400 | — | — |
| 2006-10-31 | $29.36 | $29.36 | 732,150 | — | — |
| 2006-10-30 | $28.68 | $28.68 | 529,350 | — | — |
| 2006-10-27 | $28.51 | $28.51 | 574,350 | — | — |
| 2006-10-26 | $29.40 | $29.40 | 595,200 | — | — |
| 2006-10-25 | $28.80 | $28.80 | 524,250 | — | — |
| 2006-10-24 | $28.46 | $28.46 | 327,900 | — | — |
| 2006-10-23 | $28.76 | $28.76 | 541,950 | — | — |
| 2006-10-20 | $28.40 | $28.40 | 622,350 | — | — |
| 2006-10-19 | $28.68 | $28.68 | 460,800 | — | — |
| 2006-10-18 | $28.19 | $28.19 | 454,050 | — | — |
| 2006-10-17 | $29.05 | $29.05 | 595,200 | — | — |
| 2006-10-16 | $29.61 | $29.61 | 483,000 | — | — |
| 2006-10-13 | $29.27 | $29.27 | 718,350 | — | — |
| 2006-10-12 | $28.65 | $28.65 | 952,500 | — | — |
| 2006-10-11 | $27.88 | $27.88 | 1,377,300 | — | — |
| 2006-10-10 | $28.13 | $28.13 | 758,550 | — | — |
| 2006-10-09 | $27.89 | $27.89 | 1,025,550 | — | — |
| 2006-10-06 | $27.86 | $27.86 | 2,109,600 | — | — |
| 2006-10-05 | $27.92 | $27.92 | 3,010,050 | — | — |
| 2006-10-04 | $30.23 | $30.23 | 1,105,200 | — | — |
| 2006-10-03 | $28.86 | $28.86 | 877,350 | — | — |
| 2006-10-02 | $28.45 | $28.45 | 471,000 | — | — |
| 2006-09-29 | $28.78 | $28.78 | 465,000 | — | — |
| 2006-09-28 | $29.34 | $29.34 | 450,000 | — | — |
| 2006-09-27 | $29.16 | $29.16 | 327,900 | — | — |
| 2006-09-26 | $29.67 | $29.67 | 621,900 | — | — |
| 2006-09-25 | $29.55 | $29.55 | 904,050 | — | — |
| 2006-09-22 | $28.95 | $28.95 | 549,000 | — | — |
| 2006-09-21 | $29.49 | $29.49 | 446,400 | — | — |
| 2006-09-20 | $30.15 | $30.15 | 573,000 | — | — |
| 2006-09-19 | $30.28 | $30.28 | 796,800 | — | — |
| 2006-09-18 | $30.66 | $30.66 | 1,771,500 | — | — |
| 2006-09-15 | $29.33 | $29.33 | 1,215,750 | — | — |
| 2006-09-14 | $29.34 | $29.34 | 3,577,650 | — | — |
| 2006-09-13 | $26.93 | $26.93 | 789,750 | — | — |
| 2006-09-12 | $27.24 | $27.24 | 861,300 | — | — |
| 2006-09-11 | $25.65 | $25.65 | 379,500 | — | — |
| 2006-09-08 | $25.55 | $25.55 | 658,500 | — | — |
| 2006-09-07 | $24.93 | $24.93 | 423,450 | — | — |
| 2006-09-06 | $24.67 | $24.67 | 378,000 | — | — |
| 2006-09-05 | $25.12 | $25.12 | 443,550 | — | — |
| 2006-09-01 | $24.35 | $24.35 | 640,800 | — | — |
| 2006-08-31 | $24.96 | $24.96 | 412,200 | — | — |
| 2006-08-30 | $25.50 | $25.50 | 315,900 | — | — |
| 2006-08-29 | $25.05 | $25.05 | 593,400 | — | — |
| 2006-08-28 | $25.62 | $25.62 | 244,800 | — | — |
| 2006-08-25 | $25.17 | $25.17 | 271,050 | — | — |
| 2006-08-24 | $25.61 | $25.61 | 300,150 | — | — |
| 2006-08-23 | $25.66 | $25.66 | 630,750 | — | — |
| 2006-08-22 | $26.06 | $26.06 | 394,050 | — | — |
| 2006-08-21 | $25.90 | $25.90 | 464,850 | — | — |
| 2006-08-18 | $26.67 | $26.67 | 745,050 | — | — |
| 2006-08-17 | $25.65 | $25.65 | 404,850 | — | — |
| 2006-08-16 | $26.50 | $26.50 | 763,800 | — | — |
| 2006-08-15 | $25.38 | $25.38 | 802,200 | — | — |
| 2006-08-14 | $23.46 | $23.46 | 630,150 | — | — |
| 2006-08-11 | $23.25 | $23.25 | 394,800 | — | — |
| 2006-08-10 | $23.83 | $23.83 | 355,500 | — | — |
| 2006-08-09 | $23.34 | $23.34 | 308,250 | — | — |
| 2006-08-08 | $23.40 | $23.40 | 285,750 | — | — |
| 2006-08-07 | $23.09 | $23.09 | 272,700 | — | — |
| 2006-08-04 | $23.51 | $23.51 | 554,700 | — | — |
| 2006-08-03 | $24.41 | $24.41 | 632,850 | — | — |
| 2006-08-02 | $24.67 | $24.67 | 963,000 | — | — |
| 2006-08-01 | $23.88 | $23.88 | 724,950 | — | — |
| 2006-07-31 | $23.93 | $23.93 | 493,500 | — | — |
| 2006-07-28 | $22.97 | $22.97 | 440,550 | — | — |
| 2006-07-27 | $21.71 | $21.71 | 339,600 | — | — |
| 2006-07-26 | $22.03 | $22.03 | 564,300 | — | — |
| 2006-07-25 | $22.38 | $22.38 | 325,650 | — | — |
| 2006-07-24 | $22.67 | $22.67 | 447,450 | — | — |
| 2006-07-21 | $21.93 | $21.93 | 346,650 | — | — |
| 2006-07-20 | $22.98 | $22.98 | 436,050 | — | — |
| 2006-07-19 | $23.92 | $23.92 | 420,150 | — | — |
| 2006-07-18 | $22.67 | $22.67 | 519,150 | — | — |
| 2006-07-17 | $22.77 | $22.77 | 259,050 | — | — |
| 2006-07-14 | $23.04 | $23.04 | 544,050 | — | — |
| 2006-07-13 | $22.51 | $22.51 | 481,200 | — | — |
| 2006-07-12 | $23.61 | $23.61 | 363,150 | — | — |
| 2006-07-11 | $24.49 | $24.49 | 803,100 | — | — |
| 2006-07-10 | $23.91 | $23.91 | 517,800 | — | — |
| 2006-07-07 | $24.45 | $24.45 | 547,800 | — | — |
| 2006-07-06 | $25.45 | $25.45 | 715,950 | — | — |
| 2006-07-05 | $26.51 | $26.51 | 423,600 | — | — |
| 2006-07-03 | $27.76 | $27.76 | 146,700 | — | — |
| 2006-06-30 | $27.63 | $27.63 | 904,500 | — | — |
| 2006-06-29 | $27.10 | $27.10 | 657,000 | — | — |
| 2006-06-28 | $26.23 | $26.23 | 553,800 | — | — |
| 2006-06-27 | $26.59 | $26.59 | 540,000 | — | — |
| 2006-06-26 | $27.53 | $27.53 | 487,200 | — | — |
| 2006-06-23 | $27.09 | $27.09 | 457,050 | — | — |
| 2006-06-22 | $26.53 | $26.53 | 746,400 | — | — |
| 2006-06-21 | $27.42 | $27.42 | 459,600 | — | — |
| 2006-06-20 | $26.73 | $26.73 | 349,800 | — | — |
| 2006-06-19 | $26.47 | $26.47 | 577,950 | — | — |
| 2006-06-16 | $26.99 | $26.99 | 766,050 | — | — |
| 2006-06-15 | $26.65 | $26.65 | 937,200 | — | — |
| 2006-06-14 | $26.55 | $26.55 | 1,206,750 | — | — |
| 2006-06-13 | $25.59 | $25.59 | 1,590,000 | — | — |
| 2006-06-12 | $22.30 | $22.30 | 256,500 | — | — |
| 2006-06-09 | $23.51 | $23.51 | 433,650 | — | — |
| 2006-06-08 | $23.13 | $23.13 | 407,850 | — | — |
| 2006-06-07 | $23.34 | $23.34 | 333,600 | — | — |
| 2006-06-06 | $23.96 | $23.96 | 412,800 | — | — |
| 2006-06-05 | $23.87 | $23.87 | 338,850 | — | — |
| 2006-06-02 | $24.35 | $24.35 | 438,000 | — | — |
| 2006-06-01 | $24.51 | $24.51 | 584,250 | — | — |
| 2006-05-31 | $23.74 | $23.74 | 720,750 | — | — |
| 2006-05-30 | $22.81 | $22.81 | 1,027,650 | — | — |
| 2006-05-26 | $21.79 | $21.79 | 289,350 | — | — |
| 2006-05-25 | $21.69 | $21.69 | 379,950 | — | — |
| 2006-05-24 | $21.84 | $21.84 | 1,096,350 | — | — |
| 2006-05-23 | $22.71 | $22.71 | 580,650 | — | — |
| 2006-05-22 | $22.26 | $22.26 | 984,450 | — | — |
| 2006-05-19 | $23.94 | $23.94 | 412,350 | — | — |
| 2006-05-18 | $23.21 | $23.21 | 422,850 | — | — |
| 2006-05-17 | $23.99 | $23.99 | 917,400 | — | — |
| 2006-05-16 | $24.13 | $24.13 | 310,500 | — | — |
| 2006-05-15 | $24.18 | $24.18 | 793,350 | — | — |
| 2006-05-12 | $24.85 | $24.85 | 604,500 | — | — |
| 2006-05-11 | $25.17 | $25.17 | 824,100 | — | — |
| 2006-05-10 | $25.37 | $25.37 | 672,900 | — | — |
| 2006-05-09 | $25.66 | $25.66 | 1,140,900 | — | — |
| 2006-05-08 | $24.27 | $24.27 | 1,642,050 | — | — |
| 2006-05-05 | $26.14 | $26.14 | 1,838,250 | — | — |
| 2006-05-04 | $29.08 | $29.08 | 520,200 | — | — |
| 2006-05-03 | $27.67 | $27.67 | 418,800 | — | — |
| 2006-05-02 | $27.19 | $27.19 | 318,600 | — | — |
| 2006-05-01 | $26.86 | $26.86 | 217,650 | — | — |
| 2006-04-28 | $27.16 | $27.16 | 259,950 | — | — |
| 2006-04-27 | $27.19 | $27.19 | 317,700 | — | — |
| 2006-04-26 | $27.75 | $27.75 | 209,100 | — | — |
| 2006-04-25 | $27.98 | $27.98 | 251,700 | — | — |
| 2006-04-24 | $27.93 | $27.93 | 191,850 | — | — |
| 2006-04-21 | $27.61 | $27.61 | 220,650 | — | — |
| 2006-04-20 | $27.91 | $27.91 | 228,750 | — | — |
| 2006-04-19 | $28.63 | $28.63 | 466,500 | — | — |
| 2006-04-18 | $27.29 | $27.29 | 270,450 | — | — |
| 2006-04-17 | $26.48 | $26.48 | 183,450 | — | — |
| 2006-04-13 | $26.72 | $26.72 | 212,100 | — | — |
| 2006-04-12 | $26.72 | $26.72 | 321,600 | — | — |
| 2006-04-11 | $26.10 | $26.10 | 355,800 | — | — |
| 2006-04-10 | $26.44 | $26.44 | 189,300 | — | — |
| 2006-04-07 | $26.81 | $26.81 | 277,500 | — | — |
| 2006-04-06 | $27.29 | $27.29 | 220,500 | — | — |
| 2006-04-05 | $27.39 | $27.39 | 210,300 | — | — |
| 2006-04-04 | $27.44 | $27.44 | 198,600 | — | — |
| 2006-04-03 | $27.32 | $27.32 | 217,800 | — | — |
| 2006-03-31 | $27.67 | $27.67 | 254,400 | — | — |
| 2006-03-30 | $27.31 | $27.31 | 289,800 | — | — |
| 2006-03-29 | $27.33 | $27.33 | 435,000 | — | — |
| 2006-03-28 | $27.32 | $27.32 | 551,700 | — | — |
| 2006-03-27 | $27.16 | $27.16 | 203,250 | — | — |
| 2006-03-24 | $27.15 | $27.15 | 261,750 | — | — |
| 2006-03-23 | $26.82 | $26.82 | 505,200 | — | — |
| 2006-03-22 | $26.90 | $26.90 | 705,300 | — | — |
| 2006-03-21 | $26.35 | $26.35 | 625,650 | — | — |
| 2006-03-20 | $25.49 | $25.49 | 374,100 | — | — |
| 2006-03-17 | $25.02 | $25.02 | 446,850 | — | — |
| 2006-03-16 | $24.83 | $24.83 | 486,600 | — | — |
| 2006-03-15 | $24.49 | $24.49 | 362,850 | — | — |
| 2006-03-14 | $24.66 | $24.66 | 333,000 | — | — |
| 2006-03-13 | $23.87 | $23.87 | 365,700 | — | — |
| 2006-03-10 | $24.69 | $24.69 | 364,350 | — | — |
| 2006-03-09 | $24.67 | $24.67 | 597,900 | — | — |
| 2006-03-08 | $23.60 | $23.60 | 704,550 | — | — |
| 2006-03-07 | $24.47 | $24.47 | 588,600 | — | — |
| 2006-03-06 | $25.58 | $25.58 | 359,250 | — | — |
| 2006-03-03 | $26.17 | $26.17 | 351,150 | — | — |
| 2006-03-02 | $26.57 | $26.57 | 327,900 | — | — |
| 2006-03-01 | $26.12 | $26.12 | 247,650 | — | — |
| 2006-02-28 | $25.19 | $25.19 | 340,500 | — | — |
| 2006-02-27 | $25.68 | $25.68 | 309,750 | — | — |
| 2006-02-24 | $25.48 | $25.48 | 521,400 | — | — |
| 2006-02-23 | $25.06 | $25.06 | 509,400 | — | — |
| 2006-02-22 | $25.31 | $25.31 | 948,150 | — | — |
| 2006-02-21 | $24.59 | $24.59 | 392,850 | — | — |
| 2006-02-17 | $24.38 | $24.38 | 385,200 | — | — |
| 2006-02-16 | $24.79 | $24.79 | 279,300 | — | — |
| 2006-02-15 | $24.45 | $24.45 | 550,800 | — | — |
| 2006-02-14 | $24.82 | $24.82 | 493,500 | — | — |
| 2006-02-13 | $24.47 | $24.47 | 286,650 | — | — |
| 2006-02-10 | $24.83 | $24.83 | 401,850 | — | — |
| 2006-02-09 | $24.95 | $24.95 | 852,300 | — | — |
| 2006-02-08 | $24.88 | $24.88 | 894,300 | — | — |
| 2006-02-07 | $24.23 | $24.23 | 1,044,300 | — | — |
| 2006-02-06 | $24.90 | $24.90 | 664,950 | — | — |
| 2006-02-03 | $23.92 | $23.92 | 538,800 | — | — |
| 2006-02-02 | $23.95 | $23.95 | 694,500 | — | — |
| 2006-02-01 | $24.64 | $24.64 | 610,200 | — | — |
| 2006-01-31 | $24.69 | $24.69 | 3,658,650 | — | — |
| 2006-01-30 | $23.39 | $23.39 | 497,850 | — | — |
| 2006-01-27 | $23.49 | $23.49 | 743,700 | — | — |
| 2006-01-26 | $24.27 | $24.27 | 1,310,850 | — | — |
| 2006-01-25 | $22.53 | $22.53 | 325,950 | — | — |
| 2006-01-24 | $22.59 | $22.59 | 234,150 | — | — |
| 2006-01-23 | $22.16 | $22.16 | 247,500 | — | — |
| 2006-01-20 | $22.13 | $22.13 | 363,300 | — | — |
| 2006-01-19 | $23.14 | $23.14 | 416,850 | — | — |
| 2006-01-18 | $22.17 | $22.17 | 445,350 | — | — |
| 2006-01-17 | $22.73 | $22.73 | 196,050 | — | — |
| 2006-01-13 | $22.77 | $22.77 | 283,800 | — | — |
| 2006-01-12 | $23.19 | $23.19 | 363,900 | — | — |
| 2006-01-11 | $23.63 | $23.63 | 313,500 | — | — |
| 2006-01-10 | $23.25 | $23.25 | 301,050 | — | — |
| 2006-01-09 | $23.30 | $23.30 | 501,300 | — | — |
| 2006-01-06 | $22.93 | $22.93 | 480,750 | — | — |
| 2006-01-05 | $22.54 | $22.54 | 562,950 | — | — |
| 2006-01-04 | $21.64 | $21.64 | 373,800 | — | — |
| 2006-01-03 | $21.73 | $21.73 | 597,750 | — | — |