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 | $28.16 | $97.13 | 484,000 | — | — |
| 2006-12-28 | $28.14 | $97.06 | 326,000 | — | — |
| 2006-12-27 | $28.27 | $97.51 | 348,500 | — | — |
| 2006-12-26 | $28.15 | $97.09 | 278,900 | — | — |
| 2006-12-22 | $27.87 | $96.13 | 324,700 | — | — |
| 2006-12-21 | $27.88 | $96.16 | 525,400 | — | — |
| 2006-12-20 | $27.87 | $96.13 | 554,700 | — | — |
| 2006-12-19 | $27.98 | $96.51 | 647,900 | — | — |
| 2006-12-18 | $27.85 | $96.06 | 494,600 | — | — |
| 2006-12-15 | $28.00 | $96.58 | 745,700 | — | — |
| 2006-12-14 | $28.17 | $97.16 | 568,100 | — | — |
| 2006-12-13 | $28.03 | $96.68 | 691,600 | — | — |
| 2006-12-12 | $27.80 | $95.89 | 724,500 | — | — |
| 2006-12-11 | $27.71 | $95.58 | 1,245,400 | — | — |
| 2006-12-08 | $27.87 | $96.13 | 856,100 | — | — |
| 2006-12-07 | $28.00 | $96.58 | 1,432,700 | — | — |
| 2006-12-06 | $28.49 | $98.27 | 810,900 | — | — |
| 2006-12-05 | $28.81 | $99.37 | 694,300 | — | — |
| 2006-12-04 | $28.59 | $98.61 | 837,400 | — | — |
| 2006-12-01 | $28.30 | $97.61 | 886,300 | — | — |
| 2006-11-30 | $28.03 | $96.68 | 876,900 | — | — |
| 2006-11-29 | $27.94 | $96.37 | 862,200 | — | — |
| 2006-11-28 | $27.72 | $94.96 | 882,300 | — | — |
| 2006-11-27 | $27.35 | $93.70 | 692,200 | — | — |
| 2006-11-24 | $27.70 | $94.89 | 239,000 | — | — |
| 2006-11-22 | $27.39 | $93.83 | 816,300 | — | — |
| 2006-11-21 | $27.34 | $93.66 | 934,200 | — | — |
| 2006-11-20 | $27.18 | $93.11 | 953,900 | — | — |
| 2006-11-17 | $27.04 | $92.63 | 1,003,200 | — | — |
| 2006-11-16 | $26.97 | $92.39 | 881,100 | — | — |
| 2006-11-15 | $26.70 | $91.47 | 761,000 | — | — |
| 2006-11-14 | $26.47 | $90.68 | 644,900 | — | — |
| 2006-11-13 | $26.22 | $89.82 | 428,200 | — | — |
| 2006-11-10 | $26.30 | $90.10 | 521,100 | — | — |
| 2006-11-09 | $25.95 | $88.90 | 488,100 | — | — |
| 2006-11-08 | $25.98 | $89.00 | 737,500 | — | — |
| 2006-11-07 | $25.69 | $88.01 | 1,392,600 | — | — |
| 2006-11-06 | $25.40 | $87.02 | 1,146,300 | — | — |
| 2006-11-03 | $25.15 | $86.16 | 503,600 | — | — |
| 2006-11-02 | $25.17 | $86.23 | 816,700 | — | — |
| 2006-11-01 | $25.12 | $86.06 | 1,091,900 | — | — |
| 2006-10-31 | $25.01 | $85.68 | 1,285,400 | — | — |
| 2006-10-30 | $24.71 | $84.65 | 684,900 | — | — |
| 2006-10-27 | $24.73 | $84.72 | 573,800 | — | — |
| 2006-10-26 | $24.90 | $85.30 | 960,500 | — | — |
| 2006-10-25 | $24.95 | $85.47 | 1,072,900 | — | — |
| 2006-10-24 | $24.77 | $84.86 | 1,098,600 | — | — |
| 2006-10-23 | $24.73 | $84.72 | 509,700 | — | — |
| 2006-10-20 | $24.45 | $83.76 | 878,200 | — | — |
| 2006-10-19 | $24.31 | $83.28 | 1,175,800 | — | — |
| 2006-10-18 | $24.25 | $83.08 | 1,150,700 | — | — |
| 2006-10-17 | $24.20 | $82.90 | 1,318,100 | — | — |
| 2006-10-16 | $24.31 | $83.28 | 797,600 | — | — |
| 2006-10-13 | $24.05 | $82.39 | 642,600 | — | — |
| 2006-10-12 | $23.98 | $82.15 | 783,000 | — | — |
| 2006-10-11 | $23.73 | $81.29 | 583,900 | — | — |
| 2006-10-10 | $23.53 | $80.61 | 374,300 | — | — |
| 2006-10-09 | $23.50 | $80.51 | 467,800 | — | — |
| 2006-10-06 | $23.45 | $80.33 | 586,100 | — | — |
| 2006-10-05 | $23.55 | $80.68 | 540,000 | — | — |
| 2006-10-04 | $23.54 | $80.64 | 535,000 | — | — |
| 2006-10-03 | $23.38 | $80.10 | 1,295,700 | — | — |
| 2006-10-02 | $23.59 | $80.81 | 1,102,500 | — | — |
| 2006-09-29 | $23.27 | $79.72 | 1,084,000 | — | — |
| 2006-09-28 | $23.50 | $80.51 | 304,000 | — | — |
| 2006-09-27 | $23.57 | $80.75 | 692,800 | — | — |
| 2006-09-26 | $23.42 | $80.23 | 673,900 | — | — |
| 2006-09-25 | $23.50 | $80.51 | 639,100 | — | — |
| 2006-09-22 | $23.24 | $79.62 | 361,400 | — | — |
| 2006-09-21 | $23.23 | $79.58 | 1,002,000 | — | — |
| 2006-09-20 | $23.26 | $79.68 | 780,200 | — | — |
| 2006-09-19 | $22.99 | $78.76 | 544,600 | — | — |
| 2006-09-18 | $22.80 | $78.11 | 357,400 | — | — |
| 2006-09-15 | $22.96 | $78.66 | 839,900 | — | — |
| 2006-09-14 | $22.80 | $78.11 | 824,600 | — | — |
| 2006-09-13 | $23.00 | $78.79 | 834,100 | — | — |
| 2006-09-12 | $23.00 | $78.79 | 633,500 | — | — |
| 2006-09-11 | $22.90 | $78.45 | 511,500 | — | — |
| 2006-09-08 | $22.90 | $78.45 | 655,400 | — | — |
| 2006-09-07 | $22.79 | $78.07 | 886,000 | — | — |
| 2006-09-06 | $22.90 | $78.45 | 727,600 | — | — |
| 2006-09-05 | $22.90 | $78.45 | 1,321,600 | — | — |
| 2006-09-01 | $22.84 | $78.25 | 526,100 | — | — |
| 2006-08-31 | $22.81 | $78.14 | 613,400 | — | — |
| 2006-08-30 | $22.64 | $77.56 | 487,600 | — | — |
| 2006-08-29 | $22.82 | $77.53 | 419,800 | — | — |
| 2006-08-28 | $22.85 | $77.63 | 1,663,300 | — | — |
| 2006-08-25 | $22.70 | $77.12 | 784,000 | — | — |
| 2006-08-24 | $22.54 | $76.58 | 762,200 | — | — |
| 2006-08-23 | $22.53 | $76.55 | 414,100 | — | — |
| 2006-08-22 | $22.74 | $77.26 | 809,700 | — | — |
| 2006-08-21 | $22.59 | $76.75 | 577,300 | — | — |
| 2006-08-18 | $22.67 | $77.02 | 780,200 | — | — |
| 2006-08-17 | $22.40 | $76.11 | 865,000 | — | — |
| 2006-08-16 | $22.44 | $76.24 | 716,200 | — | — |
| 2006-08-15 | $22.71 | $77.16 | 639,600 | — | — |
| 2006-08-14 | $22.63 | $76.89 | 552,100 | — | — |
| 2006-08-11 | $22.45 | $76.28 | 393,200 | — | — |
| 2006-08-10 | $22.65 | $76.95 | 1,429,000 | — | — |
| 2006-08-09 | $22.54 | $76.58 | 1,270,400 | — | — |
| 2006-08-08 | $22.64 | $76.92 | 571,000 | — | — |
| 2006-08-07 | $22.59 | $76.75 | 951,900 | — | — |
| 2006-08-04 | $23.00 | $78.14 | 954,600 | — | — |
| 2006-08-03 | $22.84 | $77.60 | 614,800 | — | — |
| 2006-08-02 | $22.93 | $77.91 | 993,900 | — | — |
| 2006-08-01 | $22.74 | $77.26 | 626,600 | — | — |
| 2006-07-31 | $22.40 | $76.11 | 1,322,000 | — | — |
| 2006-07-28 | $22.31 | $75.80 | 713,400 | — | — |
| 2006-07-27 | $22.21 | $75.46 | 913,800 | — | — |
| 2006-07-26 | $22.08 | $75.02 | 886,900 | — | — |
| 2006-07-25 | $22.03 | $74.85 | 901,400 | — | — |
| 2006-07-24 | $21.72 | $73.80 | 1,525,600 | — | — |
| 2006-07-21 | $21.70 | $73.73 | 374,500 | — | — |
| 2006-07-20 | $21.58 | $73.32 | 799,700 | — | — |
| 2006-07-19 | $21.25 | $72.20 | 844,400 | — | — |
| 2006-07-18 | $21.01 | $71.38 | 924,700 | — | — |
| 2006-07-17 | $20.98 | $71.28 | 593,100 | — | — |
| 2006-07-14 | $21.00 | $71.35 | 494,900 | — | — |
| 2006-07-13 | $20.99 | $71.32 | 540,800 | — | — |
| 2006-07-12 | $20.97 | $71.25 | 563,500 | — | — |
| 2006-07-11 | $21.29 | $72.33 | 557,200 | — | — |
| 2006-07-10 | $21.09 | $71.65 | 483,600 | — | — |
| 2006-07-07 | $20.99 | $71.32 | 783,400 | — | — |
| 2006-07-06 | $20.84 | $70.81 | 616,200 | — | — |
| 2006-07-05 | $20.89 | $70.98 | 762,700 | — | — |
| 2006-07-03 | $20.93 | $71.11 | 303,600 | — | — |
| 2006-06-30 | $20.67 | $70.23 | 758,500 | — | — |
| 2006-06-29 | $20.37 | $69.21 | 952,600 | — | — |
| 2006-06-28 | $20.23 | $68.73 | 465,200 | — | — |
| 2006-06-27 | $20.25 | $68.80 | 551,200 | — | — |
| 2006-06-26 | $20.29 | $68.94 | 928,700 | — | — |
| 2006-06-23 | $20.31 | $69.00 | 577,300 | — | — |
| 2006-06-22 | $20.30 | $68.97 | 833,300 | — | — |
| 2006-06-21 | $20.45 | $69.48 | 1,446,600 | — | — |
| 2006-06-20 | $20.46 | $69.51 | 572,000 | — | — |
| 2006-06-19 | $20.54 | $69.79 | 837,600 | — | — |
| 2006-06-16 | $20.97 | $71.25 | 805,800 | — | — |
| 2006-06-15 | $20.90 | $71.01 | 780,600 | — | — |
| 2006-06-14 | $20.75 | $70.50 | 1,178,800 | — | — |
| 2006-06-13 | $20.91 | $71.04 | 1,791,600 | — | — |
| 2006-06-12 | $20.85 | $70.84 | 805,800 | — | — |
| 2006-06-09 | $20.80 | $70.67 | 556,100 | — | — |
| 2006-06-08 | $20.58 | $69.92 | 713,500 | — | — |
| 2006-06-07 | $20.50 | $69.65 | 615,000 | — | — |
| 2006-06-06 | $20.52 | $69.72 | 873,900 | — | — |
| 2006-06-05 | $20.51 | $69.68 | 784,200 | — | — |
| 2006-06-02 | $20.84 | $70.81 | 982,800 | — | — |
| 2006-06-01 | $20.57 | $69.89 | 610,300 | — | — |
| 2006-05-31 | $20.23 | $68.73 | 1,309,700 | — | — |
| 2006-05-30 | $19.74 | $67.07 | 456,300 | — | — |
| 2006-05-26 | $20.10 | $67.70 | 835,700 | — | — |
| 2006-05-25 | $19.80 | $66.69 | 856,100 | — | — |
| 2006-05-24 | $19.50 | $65.68 | 676,600 | — | — |
| 2006-05-23 | $19.36 | $65.20 | 691,200 | — | — |
| 2006-05-22 | $19.65 | $66.18 | 507,000 | — | — |
| 2006-05-19 | $19.52 | $65.74 | 461,200 | — | — |
| 2006-05-18 | $19.38 | $65.27 | 737,800 | — | — |
| 2006-05-17 | $19.24 | $64.80 | 762,400 | — | — |
| 2006-05-16 | $19.54 | $65.81 | 443,700 | — | — |
| 2006-05-15 | $19.74 | $66.48 | 522,200 | — | — |
| 2006-05-12 | $19.75 | $66.52 | 266,000 | — | — |
| 2006-05-11 | $19.90 | $67.02 | 637,400 | — | — |
| 2006-05-10 | $20.17 | $67.93 | 575,900 | — | — |
| 2006-05-09 | $20.12 | $67.76 | 362,400 | — | — |
| 2006-05-08 | $20.17 | $67.93 | 343,100 | — | — |
| 2006-05-05 | $20.38 | $68.64 | 669,300 | — | — |
| 2006-05-04 | $20.26 | $68.24 | 679,700 | — | — |
| 2006-05-03 | $20.08 | $67.63 | 533,300 | — | — |
| 2006-05-02 | $20.18 | $67.97 | 543,500 | — | — |
| 2006-05-01 | $20.03 | $67.46 | 484,400 | — | — |
| 2006-04-28 | $20.15 | $67.87 | 581,600 | — | — |
| 2006-04-27 | $20.04 | $67.49 | 661,800 | — | — |
| 2006-04-26 | $19.65 | $66.18 | 403,000 | — | — |
| 2006-04-25 | $19.59 | $65.98 | 550,800 | — | — |
| 2006-04-24 | $19.79 | $66.65 | 416,000 | — | — |
| 2006-04-21 | $19.71 | $66.38 | 794,000 | — | — |
| 2006-04-20 | $19.70 | $66.35 | 476,800 | — | — |
| 2006-04-19 | $19.46 | $65.54 | 446,300 | — | — |
| 2006-04-18 | $19.54 | $65.81 | 666,200 | — | — |
| 2006-04-17 | $19.28 | $64.93 | 293,900 | — | — |
| 2006-04-13 | $19.36 | $65.20 | 302,300 | — | — |
| 2006-04-12 | $19.50 | $65.68 | 450,900 | — | — |
| 2006-04-11 | $19.46 | $65.54 | 1,190,400 | — | — |
| 2006-04-10 | $19.44 | $65.47 | 406,800 | — | — |
| 2006-04-07 | $19.43 | $65.44 | 928,300 | — | — |
| 2006-04-06 | $19.61 | $66.05 | 815,500 | — | — |
| 2006-04-05 | $19.65 | $66.18 | 740,900 | — | — |
| 2006-04-04 | $19.67 | $66.25 | 865,700 | — | — |
| 2006-04-03 | $19.80 | $66.69 | 485,600 | — | — |
| 2006-03-31 | $19.53 | $65.78 | 734,700 | — | — |
| 2006-03-30 | $19.61 | $66.05 | 526,000 | — | — |
| 2006-03-29 | $19.94 | $67.16 | 617,300 | — | — |
| 2006-03-28 | $20.00 | $67.36 | 1,063,300 | — | — |
| 2006-03-27 | $20.01 | $67.39 | 819,200 | — | — |
| 2006-03-24 | $19.95 | $67.19 | 769,900 | — | — |
| 2006-03-23 | $19.80 | $66.69 | 534,000 | — | — |
| 2006-03-22 | $19.82 | $66.75 | 614,400 | — | — |
| 2006-03-21 | $19.67 | $66.25 | 541,200 | — | — |
| 2006-03-20 | $19.80 | $66.69 | 597,700 | — | — |
| 2006-03-17 | $20.03 | $67.46 | 993,800 | — | — |
| 2006-03-16 | $20.12 | $67.76 | 655,300 | — | — |
| 2006-03-15 | $19.87 | $66.92 | 498,600 | — | — |
| 2006-03-14 | $19.66 | $66.21 | 483,900 | — | — |
| 2006-03-13 | $19.66 | $66.21 | 801,800 | — | — |
| 2006-03-10 | $19.43 | $65.44 | 790,500 | — | — |
| 2006-03-09 | $19.25 | $64.83 | 553,700 | — | — |
| 2006-03-08 | $19.32 | $65.07 | 643,600 | — | — |
| 2006-03-07 | $19.27 | $64.90 | 631,200 | — | — |
| 2006-03-06 | $19.35 | $65.17 | 733,000 | — | — |
| 2006-03-03 | $19.60 | $66.01 | 417,700 | — | — |
| 2006-03-02 | $19.60 | $66.01 | 984,700 | — | — |
| 2006-03-01 | $19.56 | $65.88 | 514,500 | — | — |
| 2006-02-28 | $19.62 | $66.08 | 868,000 | — | — |
| 2006-02-27 | $19.63 | $66.11 | 1,204,800 | — | — |
| 2006-02-24 | $19.64 | $65.56 | 695,700 | — | — |
| 2006-02-23 | $19.60 | $65.42 | 1,104,200 | — | — |
| 2006-02-22 | $20.02 | $66.83 | 612,900 | — | — |
| 2006-02-21 | $19.95 | $66.59 | 697,000 | — | — |
| 2006-02-17 | $20.10 | $67.09 | 1,934,000 | — | — |
| 2006-02-16 | $19.88 | $66.36 | 383,300 | — | — |
| 2006-02-15 | $19.76 | $65.96 | 581,200 | — | — |
| 2006-02-14 | $19.68 | $65.69 | 836,800 | — | — |
| 2006-02-13 | $19.66 | $65.62 | 452,900 | — | — |
| 2006-02-10 | $19.63 | $65.52 | 959,400 | — | — |
| 2006-02-09 | $19.56 | $65.29 | 630,100 | — | — |
| 2006-02-08 | $19.58 | $65.36 | 659,600 | — | — |
| 2006-02-07 | $19.34 | $64.56 | 526,900 | — | — |
| 2006-02-06 | $19.44 | $64.89 | 643,700 | — | — |
| 2006-02-03 | $19.61 | $65.46 | 660,900 | — | — |
| 2006-02-02 | $19.60 | $65.42 | 648,300 | — | — |
| 2006-02-01 | $19.72 | $65.82 | 507,400 | — | — |
| 2006-01-31 | $19.88 | $66.36 | 481,000 | — | — |
| 2006-01-30 | $19.90 | $66.43 | 455,800 | — | — |
| 2006-01-27 | $19.91 | $66.46 | 490,800 | — | — |
| 2006-01-26 | $19.82 | $66.16 | 475,500 | — | — |
| 2006-01-25 | $19.88 | $66.36 | 986,300 | — | — |
| 2006-01-24 | $20.03 | $66.86 | 393,700 | — | — |
| 2006-01-23 | $20.03 | $66.86 | 669,200 | — | — |
| 2006-01-20 | $19.98 | $66.69 | 698,900 | — | — |
| 2006-01-19 | $20.21 | $67.46 | 1,691,500 | — | — |
| 2006-01-18 | $19.75 | $65.93 | 810,900 | — | — |
| 2006-01-17 | $19.72 | $65.82 | 724,900 | — | — |
| 2006-01-13 | $19.67 | $65.66 | 449,400 | — | — |
| 2006-01-12 | $19.67 | $65.66 | 541,000 | — | — |
| 2006-01-11 | $19.73 | $65.86 | 1,215,200 | — | — |
| 2006-01-10 | $19.57 | $65.32 | 723,000 | — | — |
| 2006-01-09 | $19.82 | $66.16 | 867,500 | — | — |
| 2006-01-06 | $19.72 | $65.82 | 904,300 | — | — |
| 2006-01-05 | $19.83 | $66.19 | 1,207,300 | — | — |
| 2006-01-04 | $19.83 | $66.19 | 602,200 | — | — |
| 2006-01-03 | $19.80 | $66.09 | 1,080,800 | — | — |