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 | $24.36 | $34.28 | 1,591,700 | — | — |
| 2006-12-28 | $24.29 | $34.19 | 656,700 | — | — |
| 2006-12-27 | $24.28 | $34.17 | 970,400 | — | — |
| 2006-12-26 | $24.02 | $33.81 | 997,500 | — | — |
| 2006-12-22 | $23.89 | $33.62 | 845,100 | — | — |
| 2006-12-21 | $24.02 | $33.81 | 1,162,300 | — | — |
| 2006-12-20 | $23.91 | $33.65 | 1,936,200 | — | — |
| 2006-12-19 | $24.01 | $33.79 | 1,426,400 | — | — |
| 2006-12-18 | $24.10 | $33.92 | 1,310,800 | — | — |
| 2006-12-15 | $24.38 | $34.31 | 3,995,800 | — | — |
| 2006-12-14 | $23.68 | $33.33 | 2,288,100 | — | — |
| 2006-12-13 | $23.82 | $33.52 | 1,494,100 | — | — |
| 2006-12-12 | $23.73 | $33.40 | 1,286,200 | — | — |
| 2006-12-11 | $23.68 | $33.33 | 678,600 | — | — |
| 2006-12-08 | $23.72 | $33.38 | 1,015,200 | — | — |
| 2006-12-07 | $23.68 | $33.33 | 2,112,600 | — | — |
| 2006-12-06 | $24.00 | $33.78 | 2,773,100 | — | — |
| 2006-12-05 | $24.47 | $34.44 | 1,047,000 | — | — |
| 2006-12-04 | $24.46 | $34.42 | 1,491,700 | — | — |
| 2006-12-01 | $24.09 | $33.90 | 1,388,300 | — | — |
| 2006-11-30 | $24.14 | $33.97 | 3,207,600 | — | — |
| 2006-11-29 | $24.76 | $34.85 | 6,678,500 | — | — |
| 2006-11-28 | $23.21 | $32.42 | 2,145,000 | — | — |
| 2006-11-27 | $23.90 | $33.38 | 877,300 | — | — |
| 2006-11-24 | $24.26 | $33.89 | 539,000 | — | — |
| 2006-11-22 | $24.17 | $33.76 | 1,436,800 | — | — |
| 2006-11-21 | $24.37 | $34.04 | 852,500 | — | — |
| 2006-11-20 | $24.31 | $33.96 | 2,027,700 | — | — |
| 2006-11-17 | $24.55 | $34.29 | 1,191,000 | — | — |
| 2006-11-16 | $24.63 | $34.40 | 1,349,300 | — | — |
| 2006-11-15 | $24.66 | $34.44 | 1,125,600 | — | — |
| 2006-11-14 | $24.84 | $34.70 | 2,205,800 | — | — |
| 2006-11-13 | $24.87 | $34.74 | 2,981,600 | — | — |
| 2006-11-10 | $23.99 | $33.51 | 1,124,900 | — | — |
| 2006-11-09 | $23.93 | $33.42 | 2,885,400 | — | — |
| 2006-11-08 | $24.53 | $34.26 | 2,156,900 | — | — |
| 2006-11-07 | $24.16 | $33.75 | 1,677,100 | — | — |
| 2006-11-06 | $24.09 | $33.65 | 1,316,200 | — | — |
| 2006-11-03 | $23.55 | $32.89 | 1,237,500 | — | — |
| 2006-11-02 | $23.45 | $32.75 | 2,963,500 | — | — |
| 2006-11-01 | $23.89 | $33.37 | 2,085,400 | — | — |
| 2006-10-31 | $24.17 | $33.76 | 2,192,300 | — | — |
| 2006-10-30 | $24.06 | $33.61 | 2,126,500 | — | — |
| 2006-10-27 | $24.10 | $33.66 | 2,106,400 | — | — |
| 2006-10-26 | $23.62 | $32.99 | 1,383,000 | — | — |
| 2006-10-25 | $22.89 | $31.97 | 957,400 | — | — |
| 2006-10-24 | $22.82 | $31.87 | 651,800 | — | — |
| 2006-10-23 | $22.79 | $31.83 | 1,017,100 | — | — |
| 2006-10-20 | $22.74 | $31.76 | 823,800 | — | — |
| 2006-10-19 | $22.74 | $31.76 | 3,087,200 | — | — |
| 2006-10-18 | $23.25 | $32.47 | 2,114,800 | — | — |
| 2006-10-17 | $23.60 | $32.96 | 741,700 | — | — |
| 2006-10-16 | $23.45 | $32.75 | 1,129,000 | — | — |
| 2006-10-13 | $23.76 | $33.19 | 1,393,100 | — | — |
| 2006-10-12 | $23.86 | $33.33 | 2,625,400 | — | — |
| 2006-10-11 | $22.90 | $31.99 | 1,473,400 | — | — |
| 2006-10-10 | $23.22 | $32.43 | 916,000 | — | — |
| 2006-10-09 | $22.98 | $32.10 | 613,600 | — | — |
| 2006-10-06 | $22.77 | $31.80 | 439,700 | — | — |
| 2006-10-05 | $22.79 | $31.83 | 714,800 | — | — |
| 2006-10-04 | $22.59 | $31.55 | 899,300 | — | — |
| 2006-10-03 | $22.52 | $31.46 | 978,100 | — | — |
| 2006-10-02 | $22.56 | $31.51 | 1,272,100 | — | — |
| 2006-09-29 | $22.98 | $32.10 | 1,690,800 | — | — |
| 2006-09-28 | $22.78 | $31.82 | 1,473,100 | — | — |
| 2006-09-27 | $22.53 | $31.47 | 1,611,900 | — | — |
| 2006-09-26 | $22.64 | $31.62 | 1,874,100 | — | — |
| 2006-09-25 | $22.29 | $31.13 | 1,567,100 | — | — |
| 2006-09-22 | $21.79 | $30.44 | 3,371,800 | — | — |
| 2006-09-21 | $22.83 | $31.89 | 815,000 | — | — |
| 2006-09-20 | $22.83 | $31.89 | 621,400 | — | — |
| 2006-09-19 | $22.94 | $32.04 | 1,843,100 | — | — |
| 2006-09-18 | $23.02 | $32.15 | 663,000 | — | — |
| 2006-09-15 | $23.01 | $32.14 | 717,400 | — | — |
| 2006-09-14 | $23.05 | $32.20 | 1,106,900 | — | — |
| 2006-09-13 | $23.15 | $32.34 | 3,054,000 | — | — |
| 2006-09-12 | $22.28 | $31.12 | 776,300 | — | — |
| 2006-09-11 | $22.00 | $30.73 | 966,400 | — | — |
| 2006-09-08 | $22.09 | $30.85 | 777,700 | — | — |
| 2006-09-07 | $22.26 | $31.09 | 974,600 | — | — |
| 2006-09-06 | $22.39 | $31.27 | 805,900 | — | — |
| 2006-09-05 | $22.60 | $31.57 | 426,600 | — | — |
| 2006-09-01 | $22.69 | $31.69 | 502,400 | — | — |
| 2006-08-31 | $22.52 | $31.46 | 1,075,700 | — | — |
| 2006-08-30 | $22.87 | $31.94 | 1,866,800 | — | — |
| 2006-08-29 | $22.46 | $31.13 | 1,178,500 | — | — |
| 2006-08-28 | $22.07 | $30.59 | 710,000 | — | — |
| 2006-08-25 | $22.14 | $30.68 | 2,315,400 | — | — |
| 2006-08-24 | $22.23 | $30.81 | 1,500,700 | — | — |
| 2006-08-23 | $22.17 | $30.73 | 1,964,500 | — | — |
| 2006-08-22 | $21.64 | $29.99 | 671,100 | — | — |
| 2006-08-21 | $21.92 | $30.38 | 788,300 | — | — |
| 2006-08-18 | $21.89 | $30.34 | 1,106,600 | — | — |
| 2006-08-17 | $21.58 | $29.91 | 1,764,400 | — | — |
| 2006-08-16 | $21.84 | $30.27 | 3,333,800 | — | — |
| 2006-08-15 | $22.15 | $30.70 | 1,233,800 | — | — |
| 2006-08-14 | $22.43 | $31.09 | 742,700 | — | — |
| 2006-08-11 | $22.51 | $31.20 | 847,400 | — | — |
| 2006-08-10 | $22.48 | $31.15 | 956,800 | — | — |
| 2006-08-09 | $22.12 | $30.66 | 829,800 | — | — |
| 2006-08-08 | $22.03 | $30.53 | 557,700 | — | — |
| 2006-08-07 | $22.10 | $30.63 | 852,700 | — | — |
| 2006-08-04 | $22.48 | $31.15 | 951,800 | — | — |
| 2006-08-03 | $22.19 | $30.75 | 1,143,400 | — | — |
| 2006-08-02 | $22.12 | $30.66 | 859,300 | — | — |
| 2006-08-01 | $22.28 | $30.88 | 975,100 | — | — |
| 2006-07-31 | $22.17 | $30.73 | 1,207,800 | — | — |
| 2006-07-28 | $21.87 | $30.31 | 1,034,100 | — | — |
| 2006-07-27 | $21.85 | $30.28 | 1,074,600 | — | — |
| 2006-07-26 | $21.97 | $30.45 | 1,427,100 | — | — |
| 2006-07-25 | $22.23 | $30.81 | 1,261,300 | — | — |
| 2006-07-24 | $22.27 | $30.86 | 813,600 | — | — |
| 2006-07-21 | $21.98 | $30.46 | 1,249,900 | — | — |
| 2006-07-20 | $22.12 | $30.66 | 1,702,100 | — | — |
| 2006-07-19 | $22.22 | $30.79 | 3,196,300 | — | — |
| 2006-07-18 | $22.67 | $31.42 | 2,531,200 | — | — |
| 2006-07-17 | $23.18 | $32.12 | 2,143,200 | — | — |
| 2006-07-14 | $23.56 | $32.65 | 1,095,600 | — | — |
| 2006-07-13 | $23.91 | $33.14 | 1,099,100 | — | — |
| 2006-07-12 | $24.25 | $33.61 | 554,000 | — | — |
| 2006-07-11 | $24.37 | $33.77 | 568,600 | — | — |
| 2006-07-10 | $24.10 | $33.40 | 490,400 | — | — |
| 2006-07-07 | $24.34 | $33.73 | 664,000 | — | — |
| 2006-07-06 | $24.33 | $33.72 | 632,300 | — | — |
| 2006-07-05 | $24.30 | $33.68 | 598,500 | — | — |
| 2006-07-03 | $24.17 | $33.50 | 338,500 | — | — |
| 2006-06-30 | $24.54 | $34.01 | 1,363,500 | — | — |
| 2006-06-29 | $24.35 | $33.75 | 1,236,500 | — | — |
| 2006-06-28 | $23.73 | $32.89 | 610,700 | — | — |
| 2006-06-27 | $23.63 | $32.75 | 1,050,600 | — | — |
| 2006-06-26 | $23.97 | $33.22 | 898,300 | — | — |
| 2006-06-23 | $23.82 | $33.01 | 965,800 | — | — |
| 2006-06-22 | $24.31 | $33.69 | 972,400 | — | — |
| 2006-06-21 | $24.52 | $33.98 | 1,787,900 | — | — |
| 2006-06-20 | $23.41 | $32.44 | 711,200 | — | — |
| 2006-06-19 | $23.60 | $32.71 | 448,200 | — | — |
| 2006-06-16 | $23.75 | $32.91 | 825,500 | — | — |
| 2006-06-15 | $24.05 | $33.33 | 1,644,000 | — | — |
| 2006-06-14 | $22.88 | $31.71 | 1,452,600 | — | — |
| 2006-06-13 | $22.92 | $31.76 | 1,215,800 | — | — |
| 2006-06-12 | $23.40 | $32.43 | 949,300 | — | — |
| 2006-06-09 | $23.66 | $32.79 | 1,606,000 | — | — |
| 2006-06-08 | $24.04 | $33.32 | 943,700 | — | — |
| 2006-06-07 | $24.09 | $33.39 | 432,200 | — | — |
| 2006-06-06 | $23.99 | $33.25 | 798,600 | — | — |
| 2006-06-05 | $23.87 | $33.08 | 565,700 | — | — |
| 2006-06-02 | $24.20 | $33.54 | 731,700 | — | — |
| 2006-06-01 | $24.51 | $33.97 | 1,010,700 | — | — |
| 2006-05-31 | $24.16 | $33.48 | 1,243,900 | — | — |
| 2006-05-30 | $24.35 | $33.75 | 1,036,600 | — | — |
| 2006-05-26 | $24.46 | $33.66 | 540,000 | — | — |
| 2006-05-25 | $24.74 | $34.04 | 871,600 | — | — |
| 2006-05-24 | $24.64 | $33.90 | 1,573,600 | — | — |
| 2006-05-23 | $25.03 | $34.44 | 1,614,700 | — | — |
| 2006-05-22 | $25.14 | $34.59 | 951,300 | — | — |
| 2006-05-19 | $25.00 | $34.40 | 1,266,400 | — | — |
| 2006-05-18 | $24.55 | $33.78 | 1,203,200 | — | — |
| 2006-05-17 | $24.80 | $34.12 | 1,211,800 | — | — |
| 2006-05-16 | $25.06 | $34.48 | 663,500 | — | — |
| 2006-05-15 | $24.93 | $34.30 | 845,300 | — | — |
| 2006-05-12 | $25.00 | $34.40 | 1,330,300 | — | — |
| 2006-05-11 | $24.85 | $34.19 | 669,900 | — | — |
| 2006-05-10 | $25.13 | $34.58 | 649,000 | — | — |
| 2006-05-09 | $25.14 | $34.59 | 825,200 | — | — |
| 2006-05-08 | $25.70 | $35.36 | 2,145,000 | — | — |
| 2006-05-05 | $24.56 | $33.79 | 566,700 | — | — |
| 2006-05-04 | $24.24 | $33.35 | 498,800 | — | — |
| 2006-05-03 | $24.30 | $33.44 | 939,200 | — | — |
| 2006-05-02 | $24.47 | $33.67 | 570,600 | — | — |
| 2006-05-01 | $24.51 | $33.73 | 996,300 | — | — |
| 2006-04-28 | $24.79 | $34.11 | 955,300 | — | — |
| 2006-04-27 | $24.67 | $33.95 | 893,400 | — | — |
| 2006-04-26 | $24.63 | $33.89 | 924,500 | — | — |
| 2006-04-25 | $24.43 | $33.61 | 609,100 | — | — |
| 2006-04-24 | $24.47 | $33.67 | 706,200 | — | — |
| 2006-04-21 | $24.48 | $33.68 | 941,800 | — | — |
| 2006-04-20 | $24.65 | $33.92 | 848,100 | — | — |
| 2006-04-19 | $24.76 | $34.07 | 1,713,400 | — | — |
| 2006-04-18 | $25.34 | $34.87 | 3,656,400 | — | — |
| 2006-04-17 | $25.02 | $34.43 | 881,500 | — | — |
| 2006-04-13 | $25.05 | $34.47 | 1,763,300 | — | — |
| 2006-04-12 | $25.22 | $34.70 | 1,375,600 | — | — |
| 2006-04-11 | $25.13 | $34.58 | 927,800 | — | — |
| 2006-04-10 | $25.13 | $34.58 | 759,300 | — | — |
| 2006-04-07 | $24.92 | $34.29 | 991,500 | — | — |
| 2006-04-06 | $25.41 | $34.96 | 687,600 | — | — |
| 2006-04-05 | $25.30 | $34.81 | 797,900 | — | — |
| 2006-04-04 | $25.36 | $34.89 | 766,200 | — | — |
| 2006-04-03 | $25.42 | $34.98 | 1,237,800 | — | — |
| 2006-03-31 | $25.31 | $34.83 | 860,100 | — | — |
| 2006-03-30 | $25.30 | $34.81 | 637,100 | — | — |
| 2006-03-29 | $25.36 | $34.89 | 648,000 | — | — |
| 2006-03-28 | $25.31 | $34.83 | 799,500 | — | — |
| 2006-03-27 | $25.35 | $34.88 | 595,500 | — | — |
| 2006-03-24 | $25.39 | $34.94 | 1,067,400 | — | — |
| 2006-03-23 | $25.50 | $35.09 | 1,959,600 | — | — |
| 2006-03-22 | $25.30 | $34.81 | 3,136,700 | — | — |
| 2006-03-21 | $25.79 | $35.49 | 707,700 | — | — |
| 2006-03-20 | $25.99 | $35.76 | 746,700 | — | — |
| 2006-03-17 | $26.05 | $35.84 | 1,477,300 | — | — |
| 2006-03-16 | $26.63 | $36.64 | 591,700 | — | — |
| 2006-03-15 | $26.64 | $36.66 | 911,000 | — | — |
| 2006-03-14 | $26.44 | $36.38 | 1,491,100 | — | — |
| 2006-03-13 | $26.91 | $37.03 | 583,200 | — | — |
| 2006-03-10 | $27.37 | $37.66 | 1,076,100 | — | — |
| 2006-03-09 | $26.93 | $37.05 | 845,800 | — | — |
| 2006-03-08 | $27.24 | $37.48 | 942,700 | — | — |
| 2006-03-07 | $27.52 | $37.87 | 661,000 | — | — |
| 2006-03-06 | $27.55 | $37.91 | 1,003,000 | — | — |
| 2006-03-03 | $28.02 | $38.55 | 487,600 | — | — |
| 2006-03-02 | $28.20 | $38.80 | 672,300 | — | — |
| 2006-03-01 | $28.28 | $38.91 | 755,700 | — | — |
| 2006-02-28 | $28.22 | $38.83 | 562,300 | — | — |
| 2006-02-27 | $28.90 | $39.77 | 1,042,000 | — | — |
| 2006-02-24 | $28.66 | $39.21 | 526,800 | — | — |
| 2006-02-23 | $28.38 | $38.83 | 951,400 | — | — |
| 2006-02-22 | $28.79 | $39.39 | 1,212,200 | — | — |
| 2006-02-21 | $28.25 | $38.65 | 1,068,200 | — | — |
| 2006-02-17 | $28.19 | $38.57 | 668,800 | — | — |
| 2006-02-16 | $28.11 | $38.46 | 569,900 | — | — |
| 2006-02-15 | $28.15 | $38.51 | 494,200 | — | — |
| 2006-02-14 | $28.10 | $38.44 | 1,127,300 | — | — |
| 2006-02-13 | $27.81 | $38.05 | 824,600 | — | — |
| 2006-02-10 | $27.72 | $37.92 | 930,800 | — | — |
| 2006-02-09 | $27.81 | $38.05 | 971,600 | — | — |
| 2006-02-08 | $27.83 | $38.07 | 1,232,200 | — | — |
| 2006-02-07 | $27.92 | $38.20 | 746,600 | — | — |
| 2006-02-06 | $27.95 | $38.24 | 857,200 | — | — |
| 2006-02-03 | $27.99 | $38.29 | 955,400 | — | — |
| 2006-02-02 | $28.61 | $39.14 | 1,500,600 | — | — |
| 2006-02-01 | $28.37 | $38.81 | 1,534,300 | — | — |
| 2006-01-31 | $28.30 | $38.72 | 1,339,300 | — | — |
| 2006-01-30 | $27.99 | $38.29 | 921,300 | — | — |
| 2006-01-27 | $28.03 | $38.35 | 1,276,800 | — | — |
| 2006-01-26 | $28.54 | $39.04 | 1,872,300 | — | — |
| 2006-01-25 | $28.17 | $38.54 | 1,487,800 | — | — |
| 2006-01-24 | $28.12 | $38.47 | 2,521,100 | — | — |
| 2006-01-23 | $27.31 | $37.36 | 1,069,400 | — | — |
| 2006-01-20 | $26.71 | $36.54 | 1,562,100 | — | — |
| 2006-01-19 | $27.15 | $37.14 | 697,400 | — | — |
| 2006-01-18 | $27.25 | $37.28 | 995,500 | — | — |
| 2006-01-17 | $27.78 | $38.00 | 702,000 | — | — |
| 2006-01-13 | $27.52 | $37.65 | 520,600 | — | — |
| 2006-01-12 | $27.18 | $37.18 | 927,700 | — | — |
| 2006-01-11 | $27.52 | $37.65 | 629,000 | — | — |
| 2006-01-10 | $27.71 | $37.91 | 770,800 | — | — |
| 2006-01-09 | $28.10 | $38.44 | 1,395,100 | — | — |
| 2006-01-06 | $27.68 | $37.87 | 925,300 | — | — |
| 2006-01-05 | $27.50 | $37.62 | 1,601,600 | — | — |
| 2006-01-04 | $27.59 | $37.74 | 2,624,000 | — | — |
| 2006-01-03 | $27.11 | $37.09 | 3,018,700 | — | — |