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 | $27.15 | $95.90 | 161,800 | — | — |
| 2006-12-28 | $27.36 | $96.65 | 205,300 | — | — |
| 2006-12-27 | $27.76 | $98.06 | 110,500 | — | — |
| 2006-12-26 | $27.56 | $97.35 | 92,500 | — | — |
| 2006-12-22 | $27.40 | $96.79 | 123,500 | — | — |
| 2006-12-21 | $27.32 | $96.50 | 165,800 | — | — |
| 2006-12-20 | $27.54 | $97.28 | 117,600 | — | — |
| 2006-12-19 | $27.59 | $97.46 | 126,000 | — | — |
| 2006-12-18 | $27.39 | $96.75 | 122,400 | — | — |
| 2006-12-15 | $27.67 | $97.74 | 288,100 | — | — |
| 2006-12-14 | $27.59 | $97.46 | 193,100 | — | — |
| 2006-12-13 | $27.54 | $97.28 | 241,000 | — | — |
| 2006-12-12 | $27.30 | $96.43 | 207,200 | — | — |
| 2006-12-11 | $27.22 | $96.15 | 186,900 | — | — |
| 2006-12-08 | $27.29 | $96.40 | 205,100 | — | — |
| 2006-12-07 | $27.41 | $96.82 | 445,700 | — | — |
| 2006-12-06 | $27.23 | $96.19 | 121,500 | — | — |
| 2006-12-05 | $27.37 | $96.68 | 199,100 | — | — |
| 2006-12-04 | $27.24 | $96.22 | 217,600 | — | — |
| 2006-12-01 | $27.15 | $95.90 | 233,300 | — | — |
| 2006-11-30 | $27.06 | $95.59 | 364,000 | — | — |
| 2006-11-29 | $26.87 | $94.92 | 421,100 | — | — |
| 2006-11-28 | $26.65 | $94.14 | 209,500 | — | — |
| 2006-11-27 | $26.58 | $93.89 | 155,700 | — | — |
| 2006-11-24 | $26.85 | $94.84 | 43,400 | — | — |
| 2006-11-22 | $26.89 | $94.99 | 146,400 | — | — |
| 2006-11-21 | $26.90 | $95.02 | 203,700 | — | — |
| 2006-11-20 | $26.90 | $95.02 | 180,900 | — | — |
| 2006-11-17 | $27.06 | $95.59 | 261,100 | — | — |
| 2006-11-16 | $27.05 | $95.55 | 228,500 | — | — |
| 2006-11-15 | $27.02 | $95.44 | 137,000 | — | — |
| 2006-11-14 | $26.98 | $95.30 | 296,900 | — | — |
| 2006-11-13 | $26.95 | $95.20 | 132,500 | — | — |
| 2006-11-10 | $27.29 | $95.30 | 114,000 | — | — |
| 2006-11-09 | $27.09 | $94.61 | 186,000 | — | — |
| 2006-11-08 | $27.01 | $94.33 | 353,200 | — | — |
| 2006-11-07 | $26.99 | $94.26 | 258,600 | — | — |
| 2006-11-06 | $27.19 | $94.95 | 161,200 | — | — |
| 2006-11-03 | $27.24 | $95.13 | 161,800 | — | — |
| 2006-11-02 | $27.42 | $95.76 | 196,200 | — | — |
| 2006-11-01 | $27.91 | $97.47 | 132,700 | — | — |
| 2006-10-31 | $28.02 | $97.85 | 118,800 | — | — |
| 2006-10-30 | $28.06 | $97.99 | 157,500 | — | — |
| 2006-10-27 | $28.01 | $97.82 | 117,500 | — | — |
| 2006-10-26 | $28.11 | $98.17 | 138,000 | — | — |
| 2006-10-25 | $28.06 | $97.99 | 153,900 | — | — |
| 2006-10-24 | $27.80 | $97.08 | 116,300 | — | — |
| 2006-10-23 | $27.95 | $97.61 | 81,100 | — | — |
| 2006-10-20 | $27.93 | $97.54 | 103,300 | — | — |
| 2006-10-19 | $27.71 | $96.77 | 132,700 | — | — |
| 2006-10-18 | $27.73 | $96.84 | 138,600 | — | — |
| 2006-10-17 | $27.34 | $95.48 | 150,000 | — | — |
| 2006-10-16 | $27.24 | $95.13 | 266,000 | — | — |
| 2006-10-13 | $27.32 | $95.41 | 94,300 | — | — |
| 2006-10-12 | $27.40 | $95.69 | 93,900 | — | — |
| 2006-10-11 | $27.17 | $94.88 | 177,300 | — | — |
| 2006-10-10 | $27.08 | $94.57 | 153,500 | — | — |
| 2006-10-09 | $27.26 | $95.20 | 98,000 | — | — |
| 2006-10-06 | $27.25 | $95.16 | 125,800 | — | — |
| 2006-10-05 | $27.29 | $95.30 | 132,600 | — | — |
| 2006-10-04 | $27.44 | $95.83 | 143,900 | — | — |
| 2006-10-03 | $27.25 | $95.16 | 135,600 | — | — |
| 2006-10-02 | $27.21 | $95.02 | 184,000 | — | — |
| 2006-09-29 | $27.06 | $94.50 | 140,000 | — | — |
| 2006-09-28 | $27.26 | $95.20 | 110,900 | — | — |
| 2006-09-27 | $27.37 | $95.58 | 113,400 | — | — |
| 2006-09-26 | $27.10 | $94.64 | 146,700 | — | — |
| 2006-09-25 | $27.16 | $94.85 | 136,400 | — | — |
| 2006-09-22 | $26.89 | $93.91 | 115,400 | — | — |
| 2006-09-21 | $26.85 | $93.77 | 166,900 | — | — |
| 2006-09-20 | $26.95 | $94.12 | 166,100 | — | — |
| 2006-09-19 | $27.13 | $94.74 | 177,900 | — | — |
| 2006-09-18 | $27.07 | $94.54 | 220,000 | — | — |
| 2006-09-15 | $27.21 | $95.02 | 235,500 | — | — |
| 2006-09-14 | $27.20 | $94.99 | 126,500 | — | — |
| 2006-09-13 | $27.20 | $94.99 | 128,500 | — | — |
| 2006-09-12 | $27.00 | $94.29 | 177,700 | — | — |
| 2006-09-11 | $27.04 | $94.43 | 201,900 | — | — |
| 2006-09-08 | $27.05 | $94.47 | 319,900 | — | — |
| 2006-09-07 | $26.91 | $93.98 | 212,400 | — | — |
| 2006-09-06 | $27.08 | $94.57 | 145,200 | — | — |
| 2006-09-05 | $27.10 | $94.64 | 120,100 | — | — |
| 2006-09-01 | $27.29 | $95.30 | 146,000 | — | — |
| 2006-08-31 | $27.42 | $95.76 | 181,400 | — | — |
| 2006-08-30 | $27.33 | $95.44 | 322,800 | — | — |
| 2006-08-29 | $27.19 | $94.95 | 142,000 | — | — |
| 2006-08-28 | $27.11 | $94.68 | 173,200 | — | — |
| 2006-08-25 | $26.95 | $94.12 | 155,200 | — | — |
| 2006-08-24 | $27.01 | $94.33 | 165,300 | — | — |
| 2006-08-23 | $27.06 | $94.50 | 174,400 | — | — |
| 2006-08-22 | $27.09 | $94.61 | 165,700 | — | — |
| 2006-08-21 | $27.05 | $94.47 | 143,500 | — | — |
| 2006-08-18 | $27.09 | $94.61 | 259,300 | — | — |
| 2006-08-17 | $26.90 | $93.94 | 266,800 | — | — |
| 2006-08-16 | $27.06 | $94.50 | 201,000 | — | — |
| 2006-08-15 | $27.20 | $94.99 | 306,100 | — | — |
| 2006-08-14 | $27.06 | $94.50 | 290,900 | — | — |
| 2006-08-11 | $27.10 | $94.64 | 243,900 | — | — |
| 2006-08-10 | $27.37 | $94.50 | 370,900 | — | — |
| 2006-08-09 | $27.30 | $94.26 | 437,000 | — | — |
| 2006-08-08 | $27.35 | $94.43 | 338,600 | — | — |
| 2006-08-07 | $27.29 | $94.22 | 502,300 | — | — |
| 2006-08-04 | $27.50 | $94.95 | 554,400 | — | — |
| 2006-08-03 | $27.82 | $96.05 | 315,100 | — | — |
| 2006-08-02 | $28.10 | $97.02 | 641,200 | — | — |
| 2006-08-01 | $28.93 | $99.89 | 160,100 | — | — |
| 2006-07-31 | $28.66 | $98.95 | 155,600 | — | — |
| 2006-07-28 | $28.64 | $98.89 | 118,800 | — | — |
| 2006-07-27 | $28.45 | $98.23 | 176,800 | — | — |
| 2006-07-26 | $28.53 | $98.51 | 176,400 | — | — |
| 2006-07-25 | $28.50 | $98.40 | 154,600 | — | — |
| 2006-07-24 | $28.44 | $98.19 | 114,200 | — | — |
| 2006-07-21 | $28.25 | $97.54 | 200,000 | — | — |
| 2006-07-20 | $28.20 | $97.37 | 156,200 | — | — |
| 2006-07-19 | $28.21 | $97.40 | 197,100 | — | — |
| 2006-07-18 | $28.11 | $97.06 | 195,300 | — | — |
| 2006-07-17 | $27.76 | $95.85 | 153,900 | — | — |
| 2006-07-14 | $27.81 | $96.02 | 135,900 | — | — |
| 2006-07-13 | $27.88 | $96.26 | 160,700 | — | — |
| 2006-07-12 | $27.97 | $96.57 | 113,900 | — | — |
| 2006-07-11 | $28.25 | $97.54 | 161,000 | — | — |
| 2006-07-10 | $27.96 | $96.54 | 116,100 | — | — |
| 2006-07-07 | $27.94 | $96.47 | 217,900 | — | — |
| 2006-07-06 | $27.70 | $95.64 | 173,800 | — | — |
| 2006-07-05 | $27.64 | $95.43 | 265,200 | — | — |
| 2006-07-03 | $27.89 | $96.30 | 129,400 | — | — |
| 2006-06-30 | $27.91 | $96.36 | 302,100 | — | — |
| 2006-06-29 | $27.81 | $96.02 | 286,500 | — | — |
| 2006-06-28 | $27.34 | $94.40 | 175,200 | — | — |
| 2006-06-27 | $27.06 | $93.43 | 222,400 | — | — |
| 2006-06-26 | $27.23 | $94.02 | 143,800 | — | — |
| 2006-06-23 | $27.13 | $93.67 | 162,500 | — | — |
| 2006-06-22 | $26.88 | $92.81 | 234,900 | — | — |
| 2006-06-21 | $27.00 | $93.22 | 141,500 | — | — |
| 2006-06-20 | $26.93 | $92.98 | 217,700 | — | — |
| 2006-06-19 | $26.84 | $92.67 | 169,800 | — | — |
| 2006-06-16 | $27.30 | $94.26 | 204,700 | — | — |
| 2006-06-15 | $27.43 | $94.71 | 239,600 | — | — |
| 2006-06-14 | $27.11 | $93.60 | 242,000 | — | — |
| 2006-06-13 | $27.13 | $93.67 | 283,400 | — | — |
| 2006-06-12 | $27.69 | $95.61 | 351,000 | — | — |
| 2006-06-09 | $27.55 | $95.12 | 297,600 | — | — |
| 2006-06-08 | $27.18 | $93.84 | 248,400 | — | — |
| 2006-06-07 | $27.03 | $93.33 | 297,100 | — | — |
| 2006-06-06 | $27.12 | $93.64 | 382,200 | — | — |
| 2006-06-05 | $26.86 | $92.74 | 251,500 | — | — |
| 2006-06-02 | $27.25 | $94.09 | 245,300 | — | — |
| 2006-06-01 | $27.03 | $93.33 | 364,500 | — | — |
| 2006-05-31 | $26.87 | $92.77 | 484,000 | — | — |
| 2006-05-30 | $26.37 | $91.05 | 157,000 | — | — |
| 2006-05-26 | $26.51 | $91.53 | 115,900 | — | — |
| 2006-05-25 | $26.39 | $91.12 | 175,400 | — | — |
| 2006-05-24 | $26.09 | $90.08 | 342,300 | — | — |
| 2006-05-23 | $25.78 | $89.01 | 252,200 | — | — |
| 2006-05-22 | $26.01 | $89.80 | 267,400 | — | — |
| 2006-05-19 | $25.81 | $89.11 | 336,000 | — | — |
| 2006-05-18 | $25.89 | $89.39 | 239,400 | — | — |
| 2006-05-17 | $25.92 | $89.49 | 237,900 | — | — |
| 2006-05-16 | $26.24 | $90.60 | 225,000 | — | — |
| 2006-05-15 | $26.21 | $90.50 | 266,600 | — | — |
| 2006-05-12 | $26.08 | $90.05 | 235,900 | — | — |
| 2006-05-11 | $26.24 | $90.60 | 338,200 | — | — |
| 2006-05-10 | $26.62 | $90.84 | 228,000 | — | — |
| 2006-05-09 | $26.55 | $90.60 | 273,300 | — | — |
| 2006-05-08 | $26.89 | $91.76 | 235,000 | — | — |
| 2006-05-05 | $26.98 | $92.07 | 312,800 | — | — |
| 2006-05-04 | $26.82 | $91.52 | 176,600 | — | — |
| 2006-05-03 | $26.84 | $91.59 | 156,700 | — | — |
| 2006-05-02 | $26.92 | $91.86 | 260,500 | — | — |
| 2006-05-01 | $26.69 | $91.08 | 239,200 | — | — |
| 2006-04-28 | $26.87 | $91.69 | 148,300 | — | — |
| 2006-04-27 | $26.87 | $91.69 | 159,100 | — | — |
| 2006-04-26 | $26.51 | $90.47 | 177,700 | — | — |
| 2006-04-25 | $26.75 | $91.28 | 168,200 | — | — |
| 2006-04-24 | $27.08 | $92.41 | 174,300 | — | — |
| 2006-04-21 | $27.05 | $92.31 | 142,100 | — | — |
| 2006-04-20 | $27.08 | $92.41 | 123,000 | — | — |
| 2006-04-19 | $27.00 | $92.14 | 179,700 | — | — |
| 2006-04-18 | $27.00 | $92.14 | 163,400 | — | — |
| 2006-04-17 | $26.51 | $90.47 | 169,400 | — | — |
| 2006-04-13 | $26.32 | $89.82 | 95,800 | — | — |
| 2006-04-12 | $26.49 | $90.40 | 94,900 | — | — |
| 2006-04-11 | $26.42 | $90.16 | 201,900 | — | — |
| 2006-04-10 | $26.70 | $91.11 | 214,700 | — | — |
| 2006-04-07 | $26.96 | $92.00 | 154,500 | — | — |
| 2006-04-06 | $27.17 | $92.72 | 181,600 | — | — |
| 2006-04-05 | $27.37 | $93.40 | 143,100 | — | — |
| 2006-04-04 | $27.24 | $92.96 | 253,800 | — | — |
| 2006-04-03 | $27.11 | $92.51 | 202,800 | — | — |
| 2006-03-31 | $27.13 | $92.58 | 287,200 | — | — |
| 2006-03-30 | $27.20 | $92.82 | 379,400 | — | — |
| 2006-03-29 | $27.15 | $92.65 | 246,700 | — | — |
| 2006-03-28 | $26.73 | $91.22 | 190,200 | — | — |
| 2006-03-27 | $26.87 | $91.69 | 160,000 | — | — |
| 2006-03-24 | $26.97 | $92.03 | 104,900 | — | — |
| 2006-03-23 | $27.10 | $92.48 | 147,200 | — | — |
| 2006-03-22 | $27.02 | $92.21 | 184,500 | — | — |
| 2006-03-21 | $26.89 | $91.76 | 228,600 | — | — |
| 2006-03-20 | $26.95 | $91.97 | 159,200 | — | — |
| 2006-03-17 | $27.21 | $92.85 | 311,500 | — | — |
| 2006-03-16 | $27.17 | $92.72 | 220,800 | — | — |
| 2006-03-15 | $27.07 | $92.38 | 294,300 | — | — |
| 2006-03-14 | $26.94 | $91.93 | 203,800 | — | — |
| 2006-03-13 | $26.86 | $91.66 | 186,700 | — | — |
| 2006-03-10 | $26.80 | $91.45 | 150,400 | — | — |
| 2006-03-09 | $26.81 | $91.49 | 176,500 | — | — |
| 2006-03-08 | $26.84 | $91.59 | 381,700 | — | — |
| 2006-03-07 | $26.65 | $90.94 | 329,700 | — | — |
| 2006-03-06 | $26.41 | $90.12 | 227,000 | — | — |
| 2006-03-03 | $26.68 | $91.05 | 163,500 | — | — |
| 2006-03-02 | $26.57 | $90.67 | 144,900 | — | — |
| 2006-03-01 | $26.71 | $91.15 | 199,200 | — | — |
| 2006-02-28 | $26.73 | $91.22 | 242,300 | — | — |
| 2006-02-27 | $27.04 | $92.27 | 207,200 | — | — |
| 2006-02-24 | $26.88 | $91.73 | 158,300 | — | — |
| 2006-02-23 | $26.72 | $91.18 | 172,100 | — | — |
| 2006-02-22 | $26.81 | $91.49 | 235,500 | — | — |
| 2006-02-21 | $26.50 | $90.43 | 197,500 | — | — |
| 2006-02-17 | $26.70 | $90.06 | 209,600 | — | — |
| 2006-02-16 | $26.40 | $89.04 | 288,800 | — | — |
| 2006-02-15 | $26.16 | $88.23 | 352,800 | — | — |
| 2006-02-14 | $26.21 | $88.40 | 267,000 | — | — |
| 2006-02-13 | $26.21 | $88.40 | 176,800 | — | — |
| 2006-02-10 | $26.25 | $88.54 | 258,500 | — | — |
| 2006-02-09 | $26.05 | $87.86 | 225,700 | — | — |
| 2006-02-08 | $26.07 | $87.93 | 238,700 | — | — |
| 2006-02-07 | $25.99 | $87.66 | 166,500 | — | — |
| 2006-02-06 | $26.01 | $87.73 | 158,600 | — | — |
| 2006-02-03 | $26.02 | $87.76 | 228,200 | — | — |
| 2006-02-02 | $26.10 | $88.03 | 275,700 | — | — |
| 2006-02-01 | $26.16 | $88.23 | 202,500 | — | — |
| 2006-01-31 | $26.23 | $88.47 | 376,200 | — | — |
| 2006-01-30 | $26.18 | $88.30 | 169,100 | — | — |
| 2006-01-27 | $26.32 | $88.77 | 236,600 | — | — |
| 2006-01-26 | $26.35 | $88.88 | 198,000 | — | — |
| 2006-01-25 | $26.44 | $89.18 | 405,400 | — | — |
| 2006-01-24 | $26.67 | $89.95 | 244,100 | — | — |
| 2006-01-23 | $26.43 | $89.15 | 132,100 | — | — |
| 2006-01-20 | $26.28 | $88.64 | 219,500 | — | — |
| 2006-01-19 | $26.50 | $89.38 | 165,400 | — | — |
| 2006-01-18 | $26.26 | $88.57 | 165,000 | — | — |
| 2006-01-17 | $26.18 | $88.30 | 193,700 | — | — |
| 2006-01-13 | $26.11 | $88.07 | 153,800 | — | — |
| 2006-01-12 | $26.01 | $87.73 | 210,600 | — | — |
| 2006-01-11 | $26.09 | $88.00 | 194,400 | — | — |
| 2006-01-10 | $26.09 | $88.00 | 222,500 | — | — |
| 2006-01-09 | $26.19 | $88.34 | 404,800 | — | — |
| 2006-01-06 | $25.99 | $87.66 | 162,200 | — | — |
| 2006-01-05 | $26.05 | $87.86 | 212,200 | — | — |
| 2006-01-04 | $26.29 | $88.67 | 185,100 | — | — |
| 2006-01-03 | $26.24 | $88.50 | 235,300 | — | — |