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 | $25.96 | $96.42 | 519,200 | — | — |
| 2006-12-28 | $26.32 | $97.76 | 303,100 | — | — |
| 2006-12-27 | $26.80 | $99.54 | 268,700 | — | — |
| 2006-12-26 | $26.64 | $98.95 | 271,200 | — | — |
| 2006-12-22 | $26.35 | $97.87 | 245,300 | — | — |
| 2006-12-21 | $26.38 | $97.98 | 318,000 | — | — |
| 2006-12-20 | $26.39 | $98.02 | 267,200 | — | — |
| 2006-12-19 | $26.55 | $98.61 | 436,600 | — | — |
| 2006-12-18 | $26.37 | $97.94 | 350,100 | — | — |
| 2006-12-15 | $26.73 | $99.28 | 650,200 | — | — |
| 2006-12-14 | $26.72 | $99.24 | 466,200 | — | — |
| 2006-12-13 | $26.69 | $99.13 | 398,600 | — | — |
| 2006-12-12 | $26.59 | $98.76 | 287,500 | — | — |
| 2006-12-11 | $26.58 | $98.72 | 296,400 | — | — |
| 2006-12-08 | $26.37 | $97.94 | 489,200 | — | — |
| 2006-12-07 | $26.50 | $98.43 | 605,400 | — | — |
| 2006-12-06 | $26.46 | $98.28 | 653,700 | — | — |
| 2006-12-05 | $26.98 | $99.28 | 398,300 | — | — |
| 2006-12-04 | $27.12 | $99.79 | 482,600 | — | — |
| 2006-12-01 | $26.66 | $98.10 | 824,900 | — | — |
| 2006-11-30 | $26.59 | $97.84 | 798,700 | — | — |
| 2006-11-29 | $26.70 | $98.25 | 679,600 | — | — |
| 2006-11-28 | $26.48 | $97.44 | 436,100 | — | — |
| 2006-11-27 | $26.23 | $96.52 | 662,700 | — | — |
| 2006-11-24 | $26.59 | $97.84 | 105,600 | — | — |
| 2006-11-22 | $26.48 | $97.44 | 485,800 | — | — |
| 2006-11-21 | $26.34 | $96.92 | 352,400 | — | — |
| 2006-11-20 | $26.31 | $96.81 | 705,000 | — | — |
| 2006-11-17 | $26.14 | $96.19 | 352,300 | — | — |
| 2006-11-16 | $26.16 | $96.26 | 477,800 | — | — |
| 2006-11-15 | $26.15 | $96.23 | 510,900 | — | — |
| 2006-11-14 | $26.12 | $96.12 | 551,800 | — | — |
| 2006-11-13 | $25.85 | $95.12 | 376,500 | — | — |
| 2006-11-10 | $25.72 | $94.64 | 465,700 | — | — |
| 2006-11-09 | $25.60 | $94.20 | 352,400 | — | — |
| 2006-11-08 | $25.55 | $94.02 | 582,700 | — | — |
| 2006-11-07 | $25.17 | $92.62 | 378,400 | — | — |
| 2006-11-06 | $25.08 | $92.29 | 392,800 | — | — |
| 2006-11-03 | $24.82 | $91.33 | 373,400 | — | — |
| 2006-11-02 | $24.65 | $90.71 | 723,500 | — | — |
| 2006-11-01 | $25.20 | $92.73 | 423,900 | — | — |
| 2006-10-31 | $25.32 | $93.17 | 366,500 | — | — |
| 2006-10-30 | $25.29 | $93.06 | 386,700 | — | — |
| 2006-10-27 | $25.04 | $92.14 | 364,200 | — | — |
| 2006-10-26 | $25.34 | $93.24 | 376,100 | — | — |
| 2006-10-25 | $25.22 | $92.80 | 266,500 | — | — |
| 2006-10-24 | $25.04 | $92.14 | 290,900 | — | — |
| 2006-10-23 | $25.00 | $91.99 | 409,300 | — | — |
| 2006-10-20 | $24.89 | $91.59 | 487,900 | — | — |
| 2006-10-19 | $24.74 | $91.04 | 511,200 | — | — |
| 2006-10-18 | $24.33 | $89.53 | 429,400 | — | — |
| 2006-10-17 | $24.17 | $88.94 | 280,700 | — | — |
| 2006-10-16 | $23.98 | $88.24 | 302,200 | — | — |
| 2006-10-13 | $23.88 | $87.87 | 289,900 | — | — |
| 2006-10-12 | $23.81 | $87.61 | 358,100 | — | — |
| 2006-10-11 | $23.59 | $86.81 | 378,800 | — | — |
| 2006-10-10 | $23.50 | $86.47 | 577,500 | — | — |
| 2006-10-09 | $23.36 | $85.96 | 506,800 | — | — |
| 2006-10-06 | $23.40 | $86.11 | 650,300 | — | — |
| 2006-10-05 | $23.57 | $86.73 | 773,900 | — | — |
| 2006-10-04 | $23.79 | $87.54 | 734,700 | — | — |
| 2006-10-03 | $23.60 | $86.84 | 489,900 | — | — |
| 2006-10-02 | $23.70 | $87.21 | 335,100 | — | — |
| 2006-09-29 | $23.51 | $86.51 | 513,600 | — | — |
| 2006-09-28 | $23.74 | $87.36 | 290,800 | — | — |
| 2006-09-27 | $24.02 | $88.39 | 294,200 | — | — |
| 2006-09-26 | $23.75 | $87.39 | 465,700 | — | — |
| 2006-09-25 | $23.60 | $86.84 | 402,600 | — | — |
| 2006-09-22 | $23.13 | $85.11 | 433,700 | — | — |
| 2006-09-21 | $23.25 | $85.55 | 355,500 | — | — |
| 2006-09-20 | $23.46 | $86.33 | 320,600 | — | — |
| 2006-09-19 | $23.36 | $85.96 | 330,600 | — | — |
| 2006-09-18 | $23.33 | $85.85 | 263,500 | — | — |
| 2006-09-15 | $23.59 | $86.81 | 804,300 | — | — |
| 2006-09-14 | $23.48 | $86.40 | 433,200 | — | — |
| 2006-09-13 | $23.47 | $86.36 | 433,300 | — | — |
| 2006-09-12 | $23.37 | $86.00 | 373,600 | — | — |
| 2006-09-11 | $23.35 | $85.92 | 392,500 | — | — |
| 2006-09-08 | $23.35 | $85.92 | 261,500 | — | — |
| 2006-09-07 | $23.41 | $86.14 | 402,700 | — | — |
| 2006-09-06 | $23.45 | $86.29 | 695,200 | — | — |
| 2006-09-05 | $24.06 | $87.61 | 585,200 | — | — |
| 2006-09-01 | $24.51 | $89.25 | 266,600 | — | — |
| 2006-08-31 | $24.39 | $88.82 | 397,600 | — | — |
| 2006-08-30 | $24.29 | $88.45 | 426,500 | — | — |
| 2006-08-29 | $24.50 | $89.22 | 449,900 | — | — |
| 2006-08-28 | $24.34 | $88.63 | 241,400 | — | — |
| 2006-08-25 | $23.99 | $87.36 | 305,900 | — | — |
| 2006-08-24 | $24.09 | $87.72 | 352,100 | — | — |
| 2006-08-23 | $24.01 | $87.43 | 436,600 | — | — |
| 2006-08-22 | $24.35 | $88.67 | 486,900 | — | — |
| 2006-08-21 | $24.02 | $87.47 | 317,100 | — | — |
| 2006-08-18 | $23.99 | $87.36 | 412,100 | — | — |
| 2006-08-17 | $23.85 | $86.85 | 460,100 | — | — |
| 2006-08-16 | $23.93 | $87.14 | 509,700 | — | — |
| 2006-08-15 | $23.99 | $87.36 | 688,000 | — | — |
| 2006-08-14 | $23.76 | $86.52 | 552,400 | — | — |
| 2006-08-11 | $23.54 | $85.72 | 242,300 | — | — |
| 2006-08-10 | $23.73 | $86.41 | 499,500 | — | — |
| 2006-08-09 | $23.69 | $86.27 | 984,100 | — | — |
| 2006-08-08 | $23.21 | $84.52 | 500,200 | — | — |
| 2006-08-07 | $23.18 | $84.41 | 484,000 | — | — |
| 2006-08-04 | $23.52 | $85.65 | 504,100 | — | — |
| 2006-08-03 | $23.50 | $85.58 | 631,500 | — | — |
| 2006-08-02 | $23.63 | $86.05 | 449,900 | — | — |
| 2006-08-01 | $23.37 | $85.10 | 432,500 | — | — |
| 2006-07-31 | $23.10 | $84.12 | 303,900 | — | — |
| 2006-07-28 | $23.37 | $85.10 | 250,800 | — | — |
| 2006-07-27 | $23.15 | $84.30 | 496,100 | — | — |
| 2006-07-26 | $23.36 | $85.07 | 510,600 | — | — |
| 2006-07-25 | $23.38 | $85.14 | 528,400 | — | — |
| 2006-07-24 | $23.04 | $83.90 | 467,100 | — | — |
| 2006-07-21 | $22.71 | $82.70 | 498,000 | — | — |
| 2006-07-20 | $22.95 | $83.57 | 504,700 | — | — |
| 2006-07-19 | $22.85 | $83.21 | 581,200 | — | — |
| 2006-07-18 | $22.38 | $81.50 | 550,000 | — | — |
| 2006-07-17 | $22.18 | $80.77 | 438,000 | — | — |
| 2006-07-14 | $22.27 | $81.10 | 582,900 | — | — |
| 2006-07-13 | $22.29 | $81.17 | 1,387,200 | — | — |
| 2006-07-12 | $22.39 | $81.53 | 868,600 | — | — |
| 2006-07-11 | $22.39 | $81.53 | 867,300 | — | — |
| 2006-07-10 | $22.13 | $80.59 | 672,700 | — | — |
| 2006-07-07 | $22.05 | $80.30 | 710,400 | — | — |
| 2006-07-06 | $22.03 | $80.22 | 895,200 | — | — |
| 2006-07-05 | $21.91 | $79.79 | 869,200 | — | — |
| 2006-07-03 | $21.87 | $79.64 | 868,300 | — | — |
| 2006-06-30 | $21.05 | $76.65 | 4,881,500 | — | — |
| 2006-06-29 | $22.27 | $81.10 | 549,600 | — | — |
| 2006-06-28 | $22.11 | $80.51 | 770,500 | — | — |
| 2006-06-27 | $21.93 | $79.86 | 525,700 | — | — |
| 2006-06-26 | $22.00 | $80.11 | 466,600 | — | — |
| 2006-06-23 | $21.78 | $79.31 | 306,700 | — | — |
| 2006-06-22 | $21.68 | $78.95 | 655,900 | — | — |
| 2006-06-21 | $21.82 | $79.46 | 505,500 | — | — |
| 2006-06-20 | $21.70 | $79.02 | 365,100 | — | — |
| 2006-06-19 | $21.56 | $78.51 | 512,600 | — | — |
| 2006-06-16 | $21.74 | $79.17 | 461,600 | — | — |
| 2006-06-15 | $21.61 | $78.69 | 413,600 | — | — |
| 2006-06-14 | $21.42 | $78.00 | 444,800 | — | — |
| 2006-06-13 | $21.60 | $78.66 | 753,800 | — | — |
| 2006-06-12 | $21.84 | $79.53 | 561,600 | — | — |
| 2006-06-09 | $21.68 | $78.95 | 349,000 | — | — |
| 2006-06-08 | $21.52 | $78.37 | 413,800 | — | — |
| 2006-06-07 | $21.41 | $77.96 | 422,800 | — | — |
| 2006-06-06 | $21.69 | $78.07 | 529,800 | — | — |
| 2006-06-05 | $21.65 | $77.93 | 321,300 | — | — |
| 2006-06-02 | $21.86 | $78.69 | 263,800 | — | — |
| 2006-06-01 | $21.58 | $77.68 | 477,600 | — | — |
| 2006-05-31 | $21.31 | $76.71 | 504,800 | — | — |
| 2006-05-30 | $20.96 | $75.45 | 210,300 | — | — |
| 2006-05-26 | $21.04 | $75.73 | 227,100 | — | — |
| 2006-05-25 | $20.99 | $75.55 | 270,000 | — | — |
| 2006-05-24 | $20.75 | $74.69 | 454,100 | — | — |
| 2006-05-23 | $20.66 | $74.37 | 248,100 | — | — |
| 2006-05-22 | $20.97 | $75.48 | 340,500 | — | — |
| 2006-05-19 | $20.80 | $74.87 | 261,500 | — | — |
| 2006-05-18 | $20.77 | $74.76 | 216,000 | — | — |
| 2006-05-17 | $20.83 | $74.98 | 626,800 | — | — |
| 2006-05-16 | $21.08 | $75.88 | 437,500 | — | — |
| 2006-05-15 | $21.30 | $76.67 | 400,200 | — | — |
| 2006-05-12 | $21.01 | $75.63 | 613,400 | — | — |
| 2006-05-11 | $21.23 | $76.42 | 366,000 | — | — |
| 2006-05-10 | $21.28 | $76.60 | 390,200 | — | — |
| 2006-05-09 | $21.10 | $75.95 | 392,600 | — | — |
| 2006-05-08 | $21.16 | $76.17 | 407,000 | — | — |
| 2006-05-05 | $21.15 | $76.13 | 496,900 | — | — |
| 2006-05-04 | $21.01 | $75.63 | 336,900 | — | — |
| 2006-05-03 | $21.02 | $75.66 | 563,800 | — | — |
| 2006-05-02 | $20.99 | $75.55 | 620,900 | — | — |
| 2006-05-01 | $20.97 | $75.48 | 810,500 | — | — |
| 2006-04-28 | $20.94 | $75.37 | 856,800 | — | — |
| 2006-04-27 | $21.01 | $75.63 | 564,300 | — | — |
| 2006-04-26 | $20.89 | $75.19 | 690,100 | — | — |
| 2006-04-25 | $21.04 | $75.73 | 975,500 | — | — |
| 2006-04-24 | $21.10 | $75.95 | 536,400 | — | — |
| 2006-04-21 | $21.15 | $76.13 | 388,600 | — | — |
| 2006-04-20 | $21.07 | $75.84 | 388,800 | — | — |
| 2006-04-19 | $20.98 | $75.52 | 264,900 | — | — |
| 2006-04-18 | $21.05 | $75.77 | 337,800 | — | — |
| 2006-04-17 | $20.69 | $74.47 | 292,500 | — | — |
| 2006-04-13 | $20.68 | $74.44 | 349,000 | — | — |
| 2006-04-12 | $20.93 | $75.34 | 303,200 | — | — |
| 2006-04-11 | $20.70 | $74.51 | 496,900 | — | — |
| 2006-04-10 | $20.78 | $74.80 | 664,800 | — | — |
| 2006-04-07 | $21.00 | $75.59 | 566,600 | — | — |
| 2006-04-06 | $21.11 | $75.99 | 594,500 | — | — |
| 2006-04-05 | $21.59 | $77.71 | 502,400 | — | — |
| 2006-04-04 | $21.26 | $76.53 | 307,400 | — | — |
| 2006-04-03 | $21.30 | $76.67 | 640,800 | — | — |
| 2006-03-31 | $20.81 | $74.91 | 561,500 | — | — |
| 2006-03-30 | $21.00 | $75.59 | 413,000 | — | — |
| 2006-03-29 | $21.15 | $76.13 | 308,400 | — | — |
| 2006-03-28 | $21.00 | $75.59 | 581,300 | — | — |
| 2006-03-27 | $20.89 | $75.19 | 224,000 | — | — |
| 2006-03-24 | $21.05 | $75.77 | 233,300 | — | — |
| 2006-03-23 | $21.00 | $75.59 | 377,800 | — | — |
| 2006-03-22 | $20.98 | $75.52 | 529,900 | — | — |
| 2006-03-21 | $20.75 | $74.69 | 292,100 | — | — |
| 2006-03-20 | $20.94 | $75.37 | 378,100 | — | — |
| 2006-03-17 | $20.87 | $75.12 | 628,200 | — | — |
| 2006-03-16 | $21.07 | $75.84 | 388,100 | — | — |
| 2006-03-15 | $21.32 | $76.74 | 277,000 | — | — |
| 2006-03-14 | $21.30 | $76.67 | 294,700 | — | — |
| 2006-03-13 | $21.35 | $76.85 | 426,500 | — | — |
| 2006-03-10 | $21.26 | $76.53 | 276,300 | — | — |
| 2006-03-09 | $21.24 | $76.45 | 431,500 | — | — |
| 2006-03-08 | $21.39 | $76.99 | 565,500 | — | — |
| 2006-03-07 | $21.02 | $75.66 | 263,300 | — | — |
| 2006-03-06 | $21.27 | $75.66 | 440,100 | — | — |
| 2006-03-03 | $21.68 | $77.12 | 606,200 | — | — |
| 2006-03-02 | $21.68 | $77.12 | 306,500 | — | — |
| 2006-03-01 | $21.72 | $77.26 | 568,800 | — | — |
| 2006-02-28 | $21.52 | $76.55 | 367,800 | — | — |
| 2006-02-27 | $21.75 | $77.37 | 403,400 | — | — |
| 2006-02-24 | $21.77 | $77.44 | 1,307,700 | — | — |
| 2006-02-23 | $21.22 | $75.48 | 1,509,500 | — | — |
| 2006-02-22 | $20.75 | $73.81 | 472,200 | — | — |
| 2006-02-21 | $20.67 | $73.53 | 344,500 | — | — |
| 2006-02-17 | $20.80 | $73.99 | 236,100 | — | — |
| 2006-02-16 | $20.73 | $73.74 | 220,900 | — | — |
| 2006-02-15 | $20.65 | $73.46 | 291,200 | — | — |
| 2006-02-14 | $20.70 | $73.63 | 465,600 | — | — |
| 2006-02-13 | $20.57 | $73.17 | 373,600 | — | — |
| 2006-02-10 | $20.35 | $72.39 | 429,500 | — | — |
| 2006-02-09 | $20.28 | $72.14 | 325,400 | — | — |
| 2006-02-08 | $20.27 | $72.11 | 292,200 | — | — |
| 2006-02-07 | $20.20 | $71.86 | 294,300 | — | — |
| 2006-02-06 | $20.30 | $72.21 | 310,800 | — | — |
| 2006-02-03 | $20.16 | $71.71 | 312,000 | — | — |
| 2006-02-02 | $20.24 | $72.00 | 554,900 | — | — |
| 2006-02-01 | $20.51 | $72.96 | 426,700 | — | — |
| 2006-01-31 | $20.60 | $73.28 | 618,900 | — | — |
| 2006-01-30 | $20.40 | $72.57 | 536,800 | — | — |
| 2006-01-27 | $20.53 | $73.03 | 691,100 | — | — |
| 2006-01-26 | $21.00 | $74.70 | 228,600 | — | — |
| 2006-01-25 | $21.24 | $75.56 | 246,800 | — | — |
| 2006-01-24 | $21.41 | $76.16 | 307,200 | — | — |
| 2006-01-23 | $21.25 | $75.59 | 262,500 | — | — |
| 2006-01-20 | $21.12 | $75.13 | 642,500 | — | — |
| 2006-01-19 | $21.39 | $76.09 | 485,300 | — | — |
| 2006-01-18 | $21.39 | $76.09 | 214,800 | — | — |
| 2006-01-17 | $21.38 | $76.05 | 309,100 | — | — |
| 2006-01-13 | $21.22 | $75.48 | 253,700 | — | — |
| 2006-01-12 | $21.23 | $75.52 | 209,700 | — | — |
| 2006-01-11 | $21.41 | $76.16 | 333,200 | — | — |
| 2006-01-10 | $21.43 | $76.23 | 339,500 | — | — |
| 2006-01-09 | $21.33 | $75.88 | 431,300 | — | — |
| 2006-01-06 | $21.29 | $75.73 | 340,400 | — | — |
| 2006-01-05 | $21.13 | $75.16 | 715,600 | — | — |
| 2006-01-04 | $21.31 | $75.80 | 801,900 | — | — |
| 2006-01-03 | $21.61 | $76.87 | 600,300 | — | — |