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 | $30.90 | $71.49 | 65,300 | — | — |
| 2006-12-28 | $30.63 | $70.86 | 60,000 | — | — |
| 2006-12-27 | $31.06 | $70.80 | 115,100 | — | — |
| 2006-12-26 | $31.01 | $70.69 | 63,700 | — | — |
| 2006-12-22 | $30.70 | $69.98 | 55,500 | — | — |
| 2006-12-21 | $31.15 | $71.01 | 91,000 | — | — |
| 2006-12-20 | $31.62 | $72.08 | 69,000 | — | — |
| 2006-12-19 | $31.57 | $71.97 | 87,700 | — | — |
| 2006-12-18 | $31.95 | $72.83 | 89,300 | — | — |
| 2006-12-15 | $32.19 | $73.38 | 86,700 | — | — |
| 2006-12-14 | $32.77 | $74.70 | 72,300 | — | — |
| 2006-12-13 | $33.53 | $76.44 | 54,200 | — | — |
| 2006-12-12 | $33.02 | $75.27 | 84,000 | — | — |
| 2006-12-11 | $33.15 | $75.57 | 39,800 | — | — |
| 2006-12-08 | $32.88 | $74.95 | 44,000 | — | — |
| 2006-12-07 | $32.70 | $74.54 | 42,700 | — | — |
| 2006-12-06 | $32.86 | $74.91 | 43,600 | — | — |
| 2006-12-05 | $32.97 | $75.16 | 157,800 | — | — |
| 2006-12-04 | $32.09 | $73.15 | 106,500 | — | — |
| 2006-12-01 | $31.05 | $70.78 | 90,900 | — | — |
| 2006-11-30 | $31.05 | $70.78 | 102,200 | — | — |
| 2006-11-29 | $30.83 | $70.28 | 57,400 | — | — |
| 2006-11-28 | $30.17 | $68.78 | 63,000 | — | — |
| 2006-11-27 | $29.38 | $66.97 | 62,200 | — | — |
| 2006-11-24 | $30.72 | $70.03 | 8,600 | — | — |
| 2006-11-22 | $30.50 | $69.53 | 26,800 | — | — |
| 2006-11-21 | $30.85 | $70.33 | 28,900 | — | — |
| 2006-11-20 | $30.68 | $69.94 | 33,400 | — | — |
| 2006-11-17 | $30.27 | $69.00 | 29,400 | — | — |
| 2006-11-16 | $30.46 | $69.44 | 25,700 | — | — |
| 2006-11-15 | $30.55 | $69.64 | 46,700 | — | — |
| 2006-11-14 | $30.10 | $68.62 | 61,600 | — | — |
| 2006-11-13 | $29.34 | $66.88 | 40,800 | — | — |
| 2006-11-10 | $29.47 | $67.18 | 41,000 | — | — |
| 2006-11-09 | $29.31 | $66.82 | 45,000 | — | — |
| 2006-11-08 | $29.40 | $67.02 | 121,800 | — | — |
| 2006-11-07 | $29.91 | $68.18 | 47,900 | — | — |
| 2006-11-06 | $30.14 | $68.71 | 57,400 | — | — |
| 2006-11-03 | $29.90 | $68.16 | 55,400 | — | — |
| 2006-11-02 | $30.15 | $68.73 | 64,200 | — | — |
| 2006-11-01 | $30.79 | $70.19 | 84,300 | — | — |
| 2006-10-31 | $32.00 | $72.95 | 42,700 | — | — |
| 2006-10-30 | $31.95 | $72.83 | 35,700 | — | — |
| 2006-10-27 | $31.55 | $71.92 | 45,900 | — | — |
| 2006-10-26 | $32.20 | $73.40 | 49,400 | — | — |
| 2006-10-25 | $31.90 | $72.72 | 39,500 | — | — |
| 2006-10-24 | $31.22 | $71.17 | 44,400 | — | — |
| 2006-10-23 | $31.37 | $71.51 | 36,900 | — | — |
| 2006-10-20 | $31.76 | $72.40 | 25,500 | — | — |
| 2006-10-19 | $31.58 | $71.99 | 87,000 | — | — |
| 2006-10-18 | $31.36 | $71.49 | 43,200 | — | — |
| 2006-10-17 | $31.57 | $71.97 | 36,900 | — | — |
| 2006-10-16 | $31.58 | $71.99 | 64,100 | — | — |
| 2006-10-13 | $31.12 | $70.94 | 49,600 | — | — |
| 2006-10-12 | $30.97 | $70.60 | 53,400 | — | — |
| 2006-10-11 | $30.15 | $68.73 | 49,200 | — | — |
| 2006-10-10 | $30.33 | $69.14 | 58,800 | — | — |
| 2006-10-09 | $30.46 | $69.44 | 58,900 | — | — |
| 2006-10-06 | $30.12 | $68.66 | 164,300 | — | — |
| 2006-10-05 | $30.01 | $68.41 | 59,200 | — | — |
| 2006-10-04 | $29.59 | $67.45 | 36,300 | — | — |
| 2006-10-03 | $29.05 | $66.22 | 47,600 | — | — |
| 2006-10-02 | $29.24 | $66.66 | 61,400 | — | — |
| 2006-09-29 | $29.28 | $66.75 | 58,200 | — | — |
| 2006-09-28 | $29.66 | $67.61 | 81,200 | — | — |
| 2006-09-27 | $29.70 | $67.70 | 96,600 | — | — |
| 2006-09-26 | $29.40 | $67.02 | 65,300 | — | — |
| 2006-09-25 | $30.06 | $67.49 | 67,700 | — | — |
| 2006-09-22 | $29.75 | $66.79 | 66,900 | — | — |
| 2006-09-21 | $30.14 | $67.67 | 61,500 | — | — |
| 2006-09-20 | $30.00 | $67.35 | 128,500 | — | — |
| 2006-09-19 | $29.90 | $67.13 | 87,000 | — | — |
| 2006-09-18 | $30.05 | $67.47 | 69,300 | — | — |
| 2006-09-15 | $30.16 | $67.71 | 129,600 | — | — |
| 2006-09-14 | $29.71 | $66.70 | 35,700 | — | — |
| 2006-09-13 | $29.79 | $66.88 | 60,700 | — | — |
| 2006-09-12 | $29.90 | $67.13 | 62,100 | — | — |
| 2006-09-11 | $29.48 | $66.19 | 51,800 | — | — |
| 2006-09-08 | $29.36 | $65.92 | 49,100 | — | — |
| 2006-09-07 | $29.51 | $66.25 | 43,000 | — | — |
| 2006-09-06 | $29.78 | $66.86 | 45,600 | — | — |
| 2006-09-05 | $30.09 | $67.55 | 62,000 | — | — |
| 2006-09-01 | $29.90 | $67.13 | 37,300 | — | — |
| 2006-08-31 | $30.10 | $67.58 | 55,400 | — | — |
| 2006-08-30 | $30.20 | $67.80 | 47,500 | — | — |
| 2006-08-29 | $30.14 | $67.67 | 73,400 | — | — |
| 2006-08-28 | $29.76 | $66.81 | 42,800 | — | — |
| 2006-08-25 | $29.80 | $66.90 | 36,700 | — | — |
| 2006-08-24 | $29.71 | $66.70 | 51,000 | — | — |
| 2006-08-23 | $29.40 | $66.01 | 50,700 | — | — |
| 2006-08-22 | $29.93 | $67.20 | 26,700 | — | — |
| 2006-08-21 | $29.59 | $66.43 | 29,500 | — | — |
| 2006-08-18 | $29.74 | $66.77 | 27,100 | — | — |
| 2006-08-17 | $29.66 | $66.59 | 33,500 | — | — |
| 2006-08-16 | $29.42 | $66.05 | 50,400 | — | — |
| 2006-08-15 | $29.58 | $66.41 | 62,900 | — | — |
| 2006-08-14 | $28.98 | $65.06 | 85,600 | — | — |
| 2006-08-11 | $28.50 | $63.99 | 56,700 | — | — |
| 2006-08-10 | $28.64 | $64.30 | 44,400 | — | — |
| 2006-08-09 | $28.44 | $63.85 | 61,100 | — | — |
| 2006-08-08 | $28.52 | $64.03 | 91,700 | — | — |
| 2006-08-07 | $28.51 | $64.01 | 40,400 | — | — |
| 2006-08-04 | $28.34 | $63.63 | 140,500 | — | — |
| 2006-08-03 | $28.93 | $64.95 | 64,500 | — | — |
| 2006-08-02 | $28.36 | $63.67 | 90,300 | — | — |
| 2006-08-01 | $28.35 | $63.65 | 57,300 | — | — |
| 2006-07-31 | $28.58 | $64.16 | 88,300 | — | — |
| 2006-07-28 | $28.67 | $64.37 | 63,500 | — | — |
| 2006-07-27 | $27.59 | $61.94 | 39,100 | — | — |
| 2006-07-26 | $27.92 | $62.68 | 30,800 | — | — |
| 2006-07-25 | $28.20 | $63.31 | 51,300 | — | — |
| 2006-07-24 | $28.18 | $63.27 | 54,400 | — | — |
| 2006-07-21 | $27.53 | $61.81 | 42,400 | — | — |
| 2006-07-20 | $28.03 | $62.93 | 30,100 | — | — |
| 2006-07-19 | $28.65 | $64.32 | 94,600 | — | — |
| 2006-07-18 | $27.95 | $62.75 | 84,100 | — | — |
| 2006-07-17 | $27.40 | $61.52 | 70,300 | — | — |
| 2006-07-14 | $27.59 | $61.94 | 83,600 | — | — |
| 2006-07-13 | $27.82 | $62.46 | 49,800 | — | — |
| 2006-07-12 | $28.27 | $63.47 | 41,300 | — | — |
| 2006-07-11 | $28.92 | $64.93 | 39,300 | — | — |
| 2006-07-10 | $28.54 | $64.08 | 35,700 | — | — |
| 2006-07-07 | $28.02 | $62.91 | 28,100 | — | — |
| 2006-07-06 | $28.56 | $64.12 | 101,000 | — | — |
| 2006-07-05 | $28.27 | $63.47 | 35,500 | — | — |
| 2006-07-03 | $28.36 | $63.67 | 37,300 | — | — |
| 2006-06-30 | $28.44 | $63.85 | 70,200 | — | — |
| 2006-06-29 | $28.09 | $63.06 | 92,200 | — | — |
| 2006-06-28 | $27.33 | $61.36 | 29,900 | — | — |
| 2006-06-27 | $27.26 | $61.20 | 81,200 | — | — |
| 2006-06-26 | $28.00 | $61.84 | 89,600 | — | — |
| 2006-06-23 | $27.14 | $59.94 | 52,400 | — | — |
| 2006-06-22 | $27.11 | $59.88 | 66,100 | — | — |
| 2006-06-21 | $27.35 | $60.41 | 29,800 | — | — |
| 2006-06-20 | $26.80 | $59.19 | 42,900 | — | — |
| 2006-06-19 | $27.13 | $59.92 | 53,300 | — | — |
| 2006-06-16 | $27.92 | $61.66 | 254,200 | — | — |
| 2006-06-15 | $27.90 | $61.62 | 50,500 | — | — |
| 2006-06-14 | $26.84 | $59.28 | 70,000 | — | — |
| 2006-06-13 | $26.32 | $58.13 | 63,000 | — | — |
| 2006-06-12 | $26.65 | $58.86 | 67,600 | — | — |
| 2006-06-09 | $27.37 | $60.45 | 36,200 | — | — |
| 2006-06-08 | $27.56 | $60.87 | 64,900 | — | — |
| 2006-06-07 | $26.98 | $59.59 | 52,100 | — | — |
| 2006-06-06 | $27.07 | $59.79 | 79,000 | — | — |
| 2006-06-05 | $26.80 | $59.19 | 98,600 | — | — |
| 2006-06-02 | $27.26 | $60.21 | 35,200 | — | — |
| 2006-06-01 | $27.17 | $60.01 | 48,900 | — | — |
| 2006-05-31 | $25.75 | $56.87 | 205,300 | — | — |
| 2006-05-30 | $25.97 | $57.36 | 63,700 | — | — |
| 2006-05-26 | $26.86 | $59.32 | 31,400 | — | — |
| 2006-05-25 | $26.54 | $58.62 | 36,800 | — | — |
| 2006-05-24 | $25.93 | $57.27 | 94,700 | — | — |
| 2006-05-23 | $26.17 | $57.80 | 57,000 | — | — |
| 2006-05-22 | $26.31 | $58.11 | 45,500 | — | — |
| 2006-05-19 | $26.23 | $57.93 | 57,400 | — | — |
| 2006-05-18 | $26.18 | $57.82 | 61,800 | — | — |
| 2006-05-17 | $26.27 | $58.02 | 76,100 | — | — |
| 2006-05-16 | $26.23 | $57.93 | 30,800 | — | — |
| 2006-05-15 | $26.16 | $57.78 | 56,600 | — | — |
| 2006-05-12 | $26.43 | $58.37 | 90,900 | — | — |
| 2006-05-11 | $26.78 | $59.15 | 100,100 | — | — |
| 2006-05-10 | $26.80 | $59.19 | 53,900 | — | — |
| 2006-05-09 | $27.26 | $60.21 | 35,100 | — | — |
| 2006-05-08 | $27.47 | $60.67 | 33,700 | — | — |
| 2006-05-05 | $27.49 | $60.71 | 34,800 | — | — |
| 2006-05-04 | $27.80 | $61.40 | 37,100 | — | — |
| 2006-05-03 | $27.40 | $60.52 | 75,300 | — | — |
| 2006-05-02 | $28.10 | $62.06 | 36,400 | — | — |
| 2006-05-01 | $27.65 | $61.07 | 42,600 | — | — |
| 2006-04-28 | $27.64 | $61.05 | 64,200 | — | — |
| 2006-04-27 | $27.64 | $61.05 | 29,400 | — | — |
| 2006-04-26 | $27.81 | $61.42 | 38,100 | — | — |
| 2006-04-25 | $27.45 | $60.63 | 74,800 | — | — |
| 2006-04-24 | $27.32 | $60.34 | 47,100 | — | — |
| 2006-04-21 | $27.99 | $61.82 | 47,800 | — | — |
| 2006-04-20 | $27.93 | $61.69 | 44,100 | — | — |
| 2006-04-19 | $28.66 | $63.30 | 36,600 | — | — |
| 2006-04-18 | $28.37 | $62.66 | 55,200 | — | — |
| 2006-04-17 | $27.50 | $60.74 | 62,900 | — | — |
| 2006-04-13 | $27.36 | $60.43 | 38,200 | — | — |
| 2006-04-12 | $27.32 | $60.34 | 40,700 | — | — |
| 2006-04-11 | $27.00 | $59.63 | 42,600 | — | — |
| 2006-04-10 | $27.52 | $60.78 | 39,200 | — | — |
| 2006-04-07 | $27.82 | $61.44 | 49,000 | — | — |
| 2006-04-06 | $28.46 | $62.86 | 43,400 | — | — |
| 2006-04-05 | $28.48 | $62.90 | 39,800 | — | — |
| 2006-04-04 | $28.25 | $62.39 | 25,200 | — | — |
| 2006-04-03 | $28.33 | $62.57 | 36,800 | — | — |
| 2006-03-31 | $29.10 | $64.27 | 46,400 | — | — |
| 2006-03-30 | $28.75 | $63.50 | 36,900 | — | — |
| 2006-03-29 | $29.26 | $64.62 | 43,900 | — | — |
| 2006-03-28 | $28.94 | $63.92 | 60,800 | — | — |
| 2006-03-27 | $29.68 | $64.55 | 61,100 | — | — |
| 2006-03-24 | $29.70 | $64.59 | 45,900 | — | — |
| 2006-03-23 | $29.64 | $64.46 | 54,800 | — | — |
| 2006-03-22 | $28.91 | $62.87 | 44,500 | — | — |
| 2006-03-21 | $28.35 | $61.65 | 54,300 | — | — |
| 2006-03-20 | $29.45 | $64.05 | 42,500 | — | — |
| 2006-03-17 | $29.78 | $64.76 | 152,400 | — | — |
| 2006-03-16 | $29.78 | $64.76 | 38,800 | — | — |
| 2006-03-15 | $29.48 | $64.11 | 42,900 | — | — |
| 2006-03-14 | $29.10 | $63.29 | 27,700 | — | — |
| 2006-03-13 | $28.79 | $62.61 | 29,500 | — | — |
| 2006-03-10 | $28.75 | $62.52 | 43,400 | — | — |
| 2006-03-09 | $28.31 | $61.57 | 31,200 | — | — |
| 2006-03-08 | $28.20 | $61.33 | 39,800 | — | — |
| 2006-03-07 | $27.92 | $60.72 | 37,600 | — | — |
| 2006-03-06 | $28.18 | $61.28 | 44,600 | — | — |
| 2006-03-03 | $28.20 | $61.33 | 28,300 | — | — |
| 2006-03-02 | $28.49 | $61.96 | 34,400 | — | — |
| 2006-03-01 | $28.80 | $62.63 | 38,500 | — | — |
| 2006-02-28 | $28.35 | $61.65 | 27,000 | — | — |
| 2006-02-27 | $28.65 | $62.31 | 40,300 | — | — |
| 2006-02-24 | $28.65 | $62.31 | 27,100 | — | — |
| 2006-02-23 | $28.41 | $61.78 | 37,800 | — | — |
| 2006-02-22 | $28.43 | $61.83 | 31,000 | — | — |
| 2006-02-21 | $28.25 | $61.44 | 43,600 | — | — |
| 2006-02-17 | $28.23 | $61.39 | 35,700 | — | — |
| 2006-02-16 | $28.38 | $61.72 | 45,600 | — | — |
| 2006-02-15 | $28.20 | $61.33 | 37,300 | — | — |
| 2006-02-14 | $28.03 | $60.96 | 32,500 | — | — |
| 2006-02-13 | $27.84 | $60.55 | 51,700 | — | — |
| 2006-02-10 | $27.63 | $60.09 | 47,100 | — | — |
| 2006-02-09 | $27.65 | $60.13 | 37,700 | — | — |
| 2006-02-08 | $27.50 | $59.81 | 51,200 | — | — |
| 2006-02-07 | $27.20 | $59.15 | 37,300 | — | — |
| 2006-02-06 | $27.72 | $60.28 | 21,500 | — | — |
| 2006-02-03 | $27.68 | $60.20 | 34,200 | — | — |
| 2006-02-02 | $27.92 | $60.72 | 32,600 | — | — |
| 2006-02-01 | $28.25 | $61.44 | 62,700 | — | — |
| 2006-01-31 | $28.53 | $62.05 | 78,200 | — | — |
| 2006-01-30 | $27.86 | $60.59 | 52,300 | — | — |
| 2006-01-27 | $27.42 | $59.63 | 39,700 | — | — |
| 2006-01-26 | $27.54 | $59.89 | 62,800 | — | — |
| 2006-01-25 | $27.23 | $59.22 | 55,300 | — | — |
| 2006-01-24 | $27.20 | $59.15 | 66,800 | — | — |
| 2006-01-23 | $26.80 | $58.28 | 23,000 | — | — |
| 2006-01-20 | $26.66 | $57.98 | 51,600 | — | — |
| 2006-01-19 | $27.31 | $59.39 | 92,700 | — | — |
| 2006-01-18 | $26.82 | $58.33 | 114,000 | — | — |
| 2006-01-17 | $26.70 | $58.07 | 37,700 | — | — |
| 2006-01-13 | $27.04 | $58.81 | 37,800 | — | — |
| 2006-01-12 | $27.31 | $59.39 | 50,100 | — | — |
| 2006-01-11 | $27.50 | $59.81 | 58,000 | — | — |
| 2006-01-10 | $27.22 | $59.20 | 80,300 | — | — |
| 2006-01-09 | $27.10 | $58.94 | 51,000 | — | — |
| 2006-01-06 | $27.05 | $58.83 | 111,000 | — | — |
| 2006-01-05 | $27.35 | $59.48 | 59,900 | — | — |
| 2006-01-04 | $26.95 | $58.61 | 104,200 | — | — |
| 2006-01-03 | $27.03 | $58.78 | 83,900 | — | — |