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 | $25.50 | $25.50 | 204,700 | — | — |
| 2006-12-28 | $25.80 | $25.80 | 125,000 | — | — |
| 2006-12-27 | $26.07 | $26.07 | 185,900 | — | — |
| 2006-12-26 | $25.68 | $25.68 | 152,000 | — | — |
| 2006-12-22 | $25.32 | $25.32 | 137,500 | — | — |
| 2006-12-21 | $25.42 | $25.42 | 384,100 | — | — |
| 2006-12-20 | $25.35 | $25.35 | 670,600 | — | — |
| 2006-12-19 | $24.19 | $24.19 | 144,300 | — | — |
| 2006-12-18 | $24.05 | $24.05 | 126,100 | — | — |
| 2006-12-15 | $23.94 | $23.94 | 397,000 | — | — |
| 2006-12-14 | $24.02 | $24.02 | 107,400 | — | — |
| 2006-12-13 | $24.01 | $24.01 | 119,200 | — | — |
| 2006-12-12 | $24.06 | $24.06 | 568,300 | — | — |
| 2006-12-11 | $24.01 | $24.01 | 98,500 | — | — |
| 2006-12-08 | $23.97 | $23.97 | 158,900 | — | — |
| 2006-12-07 | $23.95 | $23.95 | 165,400 | — | — |
| 2006-12-06 | $23.99 | $23.99 | 99,700 | — | — |
| 2006-12-05 | $24.10 | $24.10 | 132,300 | — | — |
| 2006-12-04 | $24.11 | $24.11 | 188,600 | — | — |
| 2006-12-01 | $23.86 | $23.86 | 408,000 | — | — |
| 2006-11-30 | $23.84 | $23.84 | 160,700 | — | — |
| 2006-11-29 | $23.77 | $23.77 | 134,300 | — | — |
| 2006-11-28 | $23.77 | $23.77 | 157,300 | — | — |
| 2006-11-27 | $23.55 | $23.55 | 426,900 | — | — |
| 2006-11-24 | $23.86 | $23.86 | 41,300 | — | — |
| 2006-11-22 | $23.93 | $23.93 | 125,800 | — | — |
| 2006-11-21 | $24.08 | $24.08 | 237,500 | — | — |
| 2006-11-20 | $23.88 | $23.88 | 133,100 | — | — |
| 2006-11-17 | $23.77 | $23.77 | 242,900 | — | — |
| 2006-11-16 | $23.83 | $23.83 | 247,700 | — | — |
| 2006-11-15 | $23.63 | $23.63 | 777,000 | — | — |
| 2006-11-14 | $23.77 | $23.77 | 565,500 | — | — |
| 2006-11-13 | $23.15 | $23.15 | 518,700 | — | — |
| 2006-11-10 | $22.75 | $22.75 | 650,400 | — | — |
| 2006-11-09 | $22.03 | $22.03 | 652,400 | — | — |
| 2006-11-08 | $22.45 | $22.45 | 304,800 | — | — |
| 2006-11-07 | $22.05 | $22.05 | 505,900 | — | — |
| 2006-11-06 | $22.07 | $22.07 | 1,738,300 | — | — |
| 2006-11-03 | $22.00 | $22.00 | 1,346,400 | — | — |
| 2006-11-02 | $24.00 | $24.00 | 296,100 | — | — |
| 2006-11-01 | $24.34 | $24.34 | 158,000 | — | — |
| 2006-10-31 | $24.59 | $24.59 | 241,700 | — | — |
| 2006-10-30 | $24.67 | $24.67 | 122,700 | — | — |
| 2006-10-27 | $24.69 | $24.69 | 63,700 | — | — |
| 2006-10-26 | $24.99 | $24.99 | 174,600 | — | — |
| 2006-10-25 | $24.76 | $24.76 | 399,500 | — | — |
| 2006-10-24 | $24.67 | $24.67 | 278,900 | — | — |
| 2006-10-23 | $24.89 | $24.89 | 121,500 | — | — |
| 2006-10-20 | $25.00 | $25.00 | 221,300 | — | — |
| 2006-10-19 | $24.98 | $24.98 | 220,500 | — | — |
| 2006-10-18 | $24.82 | $24.82 | 355,300 | — | — |
| 2006-10-17 | $25.08 | $25.08 | 169,400 | — | — |
| 2006-10-16 | $25.20 | $25.20 | 106,300 | — | — |
| 2006-10-13 | $25.00 | $25.00 | 113,400 | — | — |
| 2006-10-12 | $24.90 | $24.90 | 152,500 | — | — |
| 2006-10-11 | $24.50 | $24.50 | 107,100 | — | — |
| 2006-10-10 | $24.65 | $24.65 | 90,700 | — | — |
| 2006-10-09 | $24.43 | $24.43 | 90,700 | — | — |
| 2006-10-06 | $24.41 | $24.41 | 209,000 | — | — |
| 2006-10-05 | $24.43 | $24.43 | 155,900 | — | — |
| 2006-10-04 | $24.23 | $24.23 | 150,200 | — | — |
| 2006-10-03 | $23.71 | $23.71 | 169,300 | — | — |
| 2006-10-02 | $23.58 | $23.58 | 134,500 | — | — |
| 2006-09-29 | $23.87 | $23.87 | 103,900 | — | — |
| 2006-09-28 | $24.27 | $24.27 | 79,800 | — | — |
| 2006-09-27 | $24.24 | $24.24 | 129,100 | — | — |
| 2006-09-26 | $24.27 | $24.27 | 208,500 | — | — |
| 2006-09-25 | $24.16 | $24.16 | 131,300 | — | — |
| 2006-09-22 | $23.98 | $23.98 | 298,100 | — | — |
| 2006-09-21 | $23.80 | $23.80 | 227,200 | — | — |
| 2006-09-20 | $23.84 | $23.84 | 123,200 | — | — |
| 2006-09-19 | $23.66 | $23.66 | 191,600 | — | — |
| 2006-09-18 | $24.06 | $24.06 | 185,600 | — | — |
| 2006-09-15 | $24.23 | $24.23 | 278,200 | — | — |
| 2006-09-14 | $24.14 | $24.14 | 103,800 | — | — |
| 2006-09-13 | $23.99 | $23.99 | 147,500 | — | — |
| 2006-09-12 | $24.10 | $24.10 | 153,400 | — | — |
| 2006-09-11 | $23.41 | $23.41 | 91,200 | — | — |
| 2006-09-08 | $23.52 | $23.52 | 104,100 | — | — |
| 2006-09-07 | $23.31 | $23.31 | 154,200 | — | — |
| 2006-09-06 | $23.46 | $23.46 | 109,600 | — | — |
| 2006-09-05 | $23.56 | $23.56 | 143,200 | — | — |
| 2006-09-01 | $23.66 | $23.66 | 97,300 | — | — |
| 2006-08-31 | $23.66 | $23.66 | 103,800 | — | — |
| 2006-08-30 | $23.63 | $23.63 | 188,600 | — | — |
| 2006-08-29 | $23.67 | $23.67 | 124,800 | — | — |
| 2006-08-28 | $23.41 | $23.41 | 61,600 | — | — |
| 2006-08-25 | $23.20 | $23.20 | 112,200 | — | — |
| 2006-08-24 | $23.21 | $23.21 | 149,900 | — | — |
| 2006-08-23 | $23.20 | $23.20 | 143,100 | — | — |
| 2006-08-22 | $23.31 | $23.31 | 96,600 | — | — |
| 2006-08-21 | $23.27 | $23.27 | 112,600 | — | — |
| 2006-08-18 | $23.22 | $23.22 | 80,900 | — | — |
| 2006-08-17 | $23.39 | $23.39 | 148,700 | — | — |
| 2006-08-16 | $23.10 | $23.10 | 368,400 | — | — |
| 2006-08-15 | $22.88 | $22.88 | 1,400,900 | — | — |
| 2006-08-14 | $22.88 | $22.88 | 151,300 | — | — |
| 2006-08-11 | $22.77 | $22.77 | 154,700 | — | — |
| 2006-08-10 | $22.91 | $22.91 | 247,500 | — | — |
| 2006-08-09 | $22.82 | $22.82 | 387,500 | — | — |
| 2006-08-08 | $23.06 | $23.06 | 423,100 | — | — |
| 2006-08-07 | $23.91 | $23.91 | 267,600 | — | — |
| 2006-08-04 | $24.04 | $24.04 | 240,600 | — | — |
| 2006-08-03 | $24.20 | $24.20 | 479,400 | — | — |
| 2006-08-02 | $22.78 | $22.78 | 158,400 | — | — |
| 2006-08-01 | $22.53 | $22.53 | 220,500 | — | — |
| 2006-07-31 | $22.62 | $22.62 | 318,100 | — | — |
| 2006-07-28 | $23.08 | $23.08 | 185,700 | — | — |
| 2006-07-27 | $22.80 | $22.80 | 147,200 | — | — |
| 2006-07-26 | $23.15 | $23.15 | 127,700 | — | — |
| 2006-07-25 | $23.54 | $23.54 | 183,000 | — | — |
| 2006-07-24 | $23.25 | $23.25 | 264,700 | — | — |
| 2006-07-21 | $23.13 | $23.13 | 209,900 | — | — |
| 2006-07-20 | $22.91 | $22.91 | 145,500 | — | — |
| 2006-07-19 | $23.73 | $23.73 | 194,600 | — | — |
| 2006-07-18 | $22.56 | $22.56 | 558,700 | — | — |
| 2006-07-17 | $22.71 | $22.71 | 557,100 | — | — |
| 2006-07-14 | $23.32 | $23.32 | 353,100 | — | — |
| 2006-07-13 | $23.80 | $23.80 | 209,800 | — | — |
| 2006-07-12 | $24.44 | $24.44 | 214,100 | — | — |
| 2006-07-11 | $24.81 | $24.81 | 411,600 | — | — |
| 2006-07-10 | $25.43 | $25.43 | 151,100 | — | — |
| 2006-07-07 | $25.27 | $25.27 | 631,900 | — | — |
| 2006-07-06 | $26.02 | $26.02 | 103,500 | — | — |
| 2006-07-05 | $26.00 | $26.00 | 121,800 | — | — |
| 2006-07-03 | $26.34 | $26.34 | 37,000 | — | — |
| 2006-06-30 | $26.10 | $26.10 | 95,400 | — | — |
| 2006-06-29 | $26.14 | $26.14 | 140,800 | — | — |
| 2006-06-28 | $25.29 | $25.29 | 95,300 | — | — |
| 2006-06-27 | $25.12 | $25.12 | 120,600 | — | — |
| 2006-06-26 | $25.66 | $25.66 | 108,100 | — | — |
| 2006-06-23 | $25.10 | $25.10 | 144,300 | — | — |
| 2006-06-22 | $25.28 | $25.28 | 100,800 | — | — |
| 2006-06-21 | $25.51 | $25.51 | 170,400 | — | — |
| 2006-06-20 | $24.62 | $24.62 | 116,600 | — | — |
| 2006-06-19 | $24.65 | $24.65 | 332,800 | — | — |
| 2006-06-16 | $25.16 | $25.16 | 547,500 | — | — |
| 2006-06-15 | $25.20 | $25.20 | 293,200 | — | — |
| 2006-06-14 | $24.85 | $24.85 | 318,200 | — | — |
| 2006-06-13 | $25.49 | $25.49 | 431,500 | — | — |
| 2006-06-12 | $25.49 | $25.49 | 214,700 | — | — |
| 2006-06-09 | $26.20 | $26.20 | 186,400 | — | — |
| 2006-06-08 | $26.83 | $26.83 | 232,200 | — | — |
| 2006-06-07 | $26.64 | $26.64 | 187,100 | — | — |
| 2006-06-06 | $26.74 | $26.74 | 193,800 | — | — |
| 2006-06-05 | $26.87 | $26.87 | 224,100 | — | — |
| 2006-06-02 | $27.95 | $27.95 | 195,900 | — | — |
| 2006-06-01 | $27.58 | $27.58 | 257,300 | — | — |
| 2006-05-31 | $27.14 | $27.14 | 195,600 | — | — |
| 2006-05-30 | $26.81 | $26.81 | 151,200 | — | — |
| 2006-05-26 | $27.56 | $27.56 | 68,500 | — | — |
| 2006-05-25 | $27.28 | $27.28 | 353,300 | — | — |
| 2006-05-24 | $27.29 | $27.29 | 268,600 | — | — |
| 2006-05-23 | $27.32 | $27.32 | 151,400 | — | — |
| 2006-05-22 | $27.74 | $27.74 | 229,600 | — | — |
| 2006-05-19 | $28.16 | $28.16 | 278,700 | — | — |
| 2006-05-18 | $27.98 | $27.98 | 333,100 | — | — |
| 2006-05-17 | $27.71 | $27.71 | 342,300 | — | — |
| 2006-05-16 | $27.36 | $27.36 | 263,700 | — | — |
| 2006-05-15 | $27.33 | $27.33 | 202,800 | — | — |
| 2006-05-12 | $27.59 | $27.59 | 186,900 | — | — |
| 2006-05-11 | $27.86 | $27.86 | 256,000 | — | — |
| 2006-05-10 | $28.31 | $28.31 | 652,300 | — | — |
| 2006-05-09 | $28.08 | $28.08 | 202,600 | — | — |
| 2006-05-08 | $27.80 | $27.80 | 90,900 | — | — |
| 2006-05-05 | $27.90 | $27.90 | 158,500 | — | — |
| 2006-05-04 | $27.86 | $27.86 | 402,700 | — | — |
| 2006-05-03 | $28.06 | $28.06 | 452,600 | — | — |
| 2006-05-02 | $28.07 | $28.07 | 166,300 | — | — |
| 2006-05-01 | $27.07 | $27.07 | 445,600 | — | — |
| 2006-04-28 | $26.67 | $26.67 | 167,900 | — | — |
| 2006-04-27 | $26.81 | $26.81 | 391,900 | — | — |
| 2006-04-26 | $26.28 | $26.28 | 363,400 | — | — |
| 2006-04-25 | $26.17 | $26.17 | 144,200 | — | — |
| 2006-04-24 | $26.06 | $26.06 | 106,500 | — | — |
| 2006-04-21 | $26.56 | $26.56 | 90,500 | — | — |
| 2006-04-20 | $26.79 | $26.79 | 124,000 | — | — |
| 2006-04-19 | $27.00 | $27.00 | 219,000 | — | — |
| 2006-04-18 | $26.80 | $26.80 | 166,700 | — | — |
| 2006-04-17 | $26.06 | $26.06 | 101,300 | — | — |
| 2006-04-13 | $26.01 | $26.01 | 159,200 | — | — |
| 2006-04-12 | $25.65 | $25.65 | 226,700 | — | — |
| 2006-04-11 | $26.03 | $26.03 | 310,900 | — | — |
| 2006-04-10 | $25.89 | $25.89 | 664,300 | — | — |
| 2006-04-07 | $24.92 | $24.92 | 162,100 | — | — |
| 2006-04-06 | $24.43 | $24.43 | 107,400 | — | — |
| 2006-04-05 | $24.74 | $24.74 | 83,200 | — | — |
| 2006-04-04 | $24.69 | $24.69 | 134,900 | — | — |
| 2006-04-03 | $24.45 | $24.45 | 185,500 | — | — |
| 2006-03-31 | $24.84 | $24.84 | 68,900 | — | — |
| 2006-03-30 | $24.69 | $24.69 | 72,900 | — | — |
| 2006-03-29 | $24.89 | $24.89 | 113,400 | — | — |
| 2006-03-28 | $24.43 | $24.43 | 352,400 | — | — |
| 2006-03-27 | $24.92 | $24.92 | 115,000 | — | — |
| 2006-03-24 | $24.98 | $24.98 | 158,500 | — | — |
| 2006-03-23 | $24.44 | $24.44 | 59,700 | — | — |
| 2006-03-22 | $24.62 | $24.62 | 78,100 | — | — |
| 2006-03-21 | $24.32 | $24.32 | 132,000 | — | — |
| 2006-03-20 | $25.00 | $25.00 | 141,100 | — | — |
| 2006-03-17 | $25.24 | $25.24 | 554,000 | — | — |
| 2006-03-16 | $24.63 | $24.63 | 214,900 | — | — |
| 2006-03-15 | $24.63 | $24.63 | 141,100 | — | — |
| 2006-03-14 | $23.99 | $23.99 | 104,800 | — | — |
| 2006-03-13 | $24.03 | $24.03 | 162,600 | — | — |
| 2006-03-10 | $24.37 | $24.37 | 240,400 | — | — |
| 2006-03-09 | $23.60 | $23.60 | 202,200 | — | — |
| 2006-03-08 | $23.19 | $23.19 | 156,900 | — | — |
| 2006-03-07 | $23.12 | $23.12 | 181,200 | — | — |
| 2006-03-06 | $23.54 | $23.54 | 156,400 | — | — |
| 2006-03-03 | $23.60 | $23.60 | 177,700 | — | — |
| 2006-03-02 | $23.82 | $23.82 | 273,000 | — | — |
| 2006-03-01 | $23.99 | $23.99 | 427,600 | — | — |
| 2006-02-28 | $23.52 | $23.52 | 257,100 | — | — |
| 2006-02-27 | $24.26 | $24.26 | 194,500 | — | — |
| 2006-02-24 | $24.11 | $24.11 | 249,900 | — | — |
| 2006-02-23 | $23.45 | $23.45 | 201,900 | — | — |
| 2006-02-22 | $23.06 | $23.06 | 256,500 | — | — |
| 2006-02-21 | $22.98 | $22.98 | 271,800 | — | — |
| 2006-02-17 | $23.15 | $23.15 | 217,500 | — | — |
| 2006-02-16 | $22.99 | $22.99 | 299,900 | — | — |
| 2006-02-15 | $23.26 | $23.26 | 328,400 | — | — |
| 2006-02-14 | $23.00 | $23.00 | 450,100 | — | — |
| 2006-02-13 | $23.28 | $23.28 | 1,466,700 | — | — |
| 2006-02-10 | $23.53 | $23.53 | 1,820,700 | — | — |
| 2006-02-09 | $22.94 | $22.94 | 260,400 | — | — |
| 2006-02-08 | $23.31 | $23.31 | 362,100 | — | — |
| 2006-02-07 | $23.09 | $23.09 | 402,400 | — | — |
| 2006-02-06 | $23.46 | $23.46 | 320,500 | — | — |
| 2006-02-03 | $23.29 | $23.29 | 636,400 | — | — |
| 2006-02-02 | $23.14 | $23.14 | 361,500 | — | — |
| 2006-02-01 | $23.84 | $23.84 | 206,800 | — | — |
| 2006-01-31 | $23.60 | $23.60 | 303,900 | — | — |
| 2006-01-30 | $23.90 | $23.90 | 269,100 | — | — |
| 2006-01-27 | $24.10 | $24.10 | 107,600 | — | — |
| 2006-01-26 | $23.98 | $23.98 | 177,500 | — | — |
| 2006-01-25 | $23.52 | $23.52 | 220,800 | — | — |
| 2006-01-24 | $23.88 | $23.88 | 180,200 | — | — |
| 2006-01-23 | $23.85 | $23.85 | 143,700 | — | — |
| 2006-01-20 | $23.87 | $23.87 | 187,700 | — | — |
| 2006-01-19 | $24.12 | $24.12 | 190,200 | — | — |
| 2006-01-18 | $24.12 | $24.12 | 194,400 | — | — |
| 2006-01-17 | $23.95 | $23.95 | 259,600 | — | — |
| 2006-01-13 | $24.02 | $24.02 | 116,300 | — | — |
| 2006-01-12 | $24.10 | $24.10 | 133,000 | — | — |
| 2006-01-11 | $24.20 | $24.20 | 121,600 | — | — |
| 2006-01-10 | $24.54 | $24.54 | 141,900 | — | — |
| 2006-01-09 | $24.21 | $24.21 | 140,100 | — | — |
| 2006-01-06 | $24.22 | $24.22 | 98,900 | — | — |
| 2006-01-05 | $24.28 | $24.28 | 133,100 | — | — |
| 2006-01-04 | $24.32 | $24.32 | 345,100 | — | — |
| 2006-01-03 | $24.01 | $24.01 | 152,800 | — | — |