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 | $31.16 | $85.26 | 74,000 | — | — |
| 2006-12-28 | $31.65 | $86.61 | 47,200 | — | — |
| 2006-12-27 | $31.87 | $87.21 | 66,000 | — | — |
| 2006-12-26 | $31.38 | $85.87 | 51,100 | — | — |
| 2006-12-22 | $31.00 | $84.83 | 33,200 | — | — |
| 2006-12-21 | $30.74 | $84.12 | 36,800 | — | — |
| 2006-12-20 | $30.64 | $83.84 | 31,300 | — | — |
| 2006-12-19 | $30.82 | $84.33 | 43,500 | — | — |
| 2006-12-18 | $30.83 | $84.36 | 65,000 | — | — |
| 2006-12-15 | $31.47 | $86.11 | 155,000 | — | — |
| 2006-12-14 | $31.51 | $86.22 | 90,300 | — | — |
| 2006-12-13 | $31.64 | $86.58 | 53,200 | — | — |
| 2006-12-12 | $31.60 | $86.47 | 76,000 | — | — |
| 2006-12-11 | $31.48 | $86.14 | 42,000 | — | — |
| 2006-12-08 | $31.17 | $85.29 | 32,900 | — | — |
| 2006-12-07 | $31.00 | $84.83 | 62,100 | — | — |
| 2006-12-06 | $31.52 | $86.25 | 41,300 | — | — |
| 2006-12-05 | $31.51 | $86.22 | 68,600 | — | — |
| 2006-12-04 | $31.31 | $85.68 | 77,300 | — | — |
| 2006-12-01 | $30.88 | $84.50 | 74,800 | — | — |
| 2006-11-30 | $30.75 | $84.14 | 78,300 | — | — |
| 2006-11-29 | $30.69 | $83.98 | 69,700 | — | — |
| 2006-11-28 | $30.15 | $82.50 | 274,000 | — | — |
| 2006-11-27 | $30.45 | $83.32 | 181,700 | — | — |
| 2006-11-24 | $31.00 | $84.83 | 20,500 | — | — |
| 2006-11-22 | $31.00 | $84.83 | 81,300 | — | — |
| 2006-11-21 | $31.01 | $84.85 | 58,200 | — | — |
| 2006-11-20 | $31.03 | $84.91 | 219,400 | — | — |
| 2006-11-17 | $30.69 | $83.98 | 117,200 | — | — |
| 2006-11-16 | $30.81 | $84.31 | 65,900 | — | — |
| 2006-11-15 | $30.98 | $84.77 | 102,500 | — | — |
| 2006-11-14 | $30.86 | $84.44 | 84,800 | — | — |
| 2006-11-13 | $30.03 | $82.17 | 98,300 | — | — |
| 2006-11-10 | $30.09 | $81.55 | 47,500 | — | — |
| 2006-11-09 | $29.84 | $80.87 | 198,600 | — | — |
| 2006-11-08 | $29.95 | $81.17 | 76,800 | — | — |
| 2006-11-07 | $29.50 | $79.95 | 82,900 | — | — |
| 2006-11-06 | $29.28 | $79.35 | 80,500 | — | — |
| 2006-11-03 | $29.15 | $79.00 | 86,500 | — | — |
| 2006-11-02 | $28.91 | $78.35 | 90,200 | — | — |
| 2006-11-01 | $28.94 | $78.43 | 149,400 | — | — |
| 2006-10-31 | $29.94 | $81.14 | 121,100 | — | — |
| 2006-10-30 | $31.21 | $84.58 | 73,200 | — | — |
| 2006-10-27 | $30.91 | $83.77 | 37,300 | — | — |
| 2006-10-26 | $31.15 | $84.42 | 69,200 | — | — |
| 2006-10-25 | $30.97 | $83.93 | 53,100 | — | — |
| 2006-10-24 | $30.97 | $83.93 | 50,300 | — | — |
| 2006-10-23 | $30.76 | $83.36 | 58,100 | — | — |
| 2006-10-20 | $30.45 | $82.52 | 77,200 | — | — |
| 2006-10-19 | $30.00 | $81.30 | 93,500 | — | — |
| 2006-10-18 | $29.81 | $80.79 | 92,500 | — | — |
| 2006-10-17 | $29.75 | $80.63 | 90,900 | — | — |
| 2006-10-16 | $29.94 | $81.14 | 62,900 | — | — |
| 2006-10-13 | $29.79 | $80.74 | 88,000 | — | — |
| 2006-10-12 | $29.80 | $80.76 | 79,900 | — | — |
| 2006-10-11 | $29.60 | $80.22 | 53,200 | — | — |
| 2006-10-10 | $29.78 | $80.71 | 52,900 | — | — |
| 2006-10-09 | $29.63 | $80.30 | 54,500 | — | — |
| 2006-10-06 | $29.68 | $80.44 | 42,300 | — | — |
| 2006-10-05 | $29.75 | $80.63 | 75,300 | — | — |
| 2006-10-04 | $29.78 | $80.71 | 73,800 | — | — |
| 2006-10-03 | $29.47 | $79.87 | 70,800 | — | — |
| 2006-10-02 | $29.32 | $79.46 | 72,400 | — | — |
| 2006-09-29 | $29.24 | $79.25 | 72,900 | — | — |
| 2006-09-28 | $29.72 | $80.55 | 48,100 | — | — |
| 2006-09-27 | $29.73 | $80.57 | 45,800 | — | — |
| 2006-09-26 | $29.60 | $80.22 | 61,800 | — | — |
| 2006-09-25 | $29.74 | $80.60 | 70,300 | — | — |
| 2006-09-22 | $29.13 | $78.95 | 86,600 | — | — |
| 2006-09-21 | $29.64 | $80.33 | 47,100 | — | — |
| 2006-09-20 | $30.00 | $81.30 | 64,300 | — | — |
| 2006-09-19 | $29.90 | $81.03 | 53,800 | — | — |
| 2006-09-18 | $30.16 | $81.74 | 55,300 | — | — |
| 2006-09-15 | $30.31 | $82.14 | 177,300 | — | — |
| 2006-09-14 | $29.88 | $80.98 | 112,100 | — | — |
| 2006-09-13 | $30.27 | $82.04 | 111,500 | — | — |
| 2006-09-12 | $30.46 | $82.55 | 102,600 | — | — |
| 2006-09-11 | $30.34 | $82.23 | 55,200 | — | — |
| 2006-09-08 | $30.13 | $81.66 | 112,800 | — | — |
| 2006-09-07 | $29.43 | $79.76 | 60,400 | — | — |
| 2006-09-06 | $29.69 | $80.46 | 43,000 | — | — |
| 2006-09-05 | $30.34 | $82.23 | 78,500 | — | — |
| 2006-09-01 | $30.31 | $82.14 | 57,700 | — | — |
| 2006-08-31 | $30.15 | $81.71 | 62,400 | — | — |
| 2006-08-30 | $29.90 | $81.03 | 67,400 | — | — |
| 2006-08-29 | $30.33 | $82.20 | 390,700 | — | — |
| 2006-08-28 | $29.98 | $81.25 | 135,600 | — | — |
| 2006-08-25 | $29.37 | $79.60 | 30,700 | — | — |
| 2006-08-24 | $28.98 | $78.54 | 53,800 | — | — |
| 2006-08-23 | $29.07 | $78.78 | 68,800 | — | — |
| 2006-08-22 | $29.73 | $80.57 | 72,900 | — | — |
| 2006-08-21 | $29.27 | $79.33 | 64,100 | — | — |
| 2006-08-18 | $29.70 | $80.49 | 37,100 | — | — |
| 2006-08-17 | $29.39 | $79.65 | 63,000 | — | — |
| 2006-08-16 | $29.57 | $80.14 | 60,100 | — | — |
| 2006-08-15 | $29.70 | $80.49 | 81,300 | — | — |
| 2006-08-14 | $28.82 | $78.11 | 98,800 | — | — |
| 2006-08-11 | $28.00 | $75.88 | 77,100 | — | — |
| 2006-08-10 | $28.59 | $76.70 | 67,400 | — | — |
| 2006-08-09 | $28.16 | $75.55 | 71,800 | — | — |
| 2006-08-08 | $28.42 | $76.25 | 59,600 | — | — |
| 2006-08-07 | $28.63 | $76.81 | 41,100 | — | — |
| 2006-08-04 | $28.99 | $77.78 | 70,000 | — | — |
| 2006-08-03 | $29.56 | $79.31 | 47,600 | — | — |
| 2006-08-02 | $29.64 | $79.52 | 93,500 | — | — |
| 2006-08-01 | $29.51 | $79.17 | 100,600 | — | — |
| 2006-07-31 | $29.66 | $79.57 | 117,900 | — | — |
| 2006-07-28 | $29.06 | $77.96 | 72,500 | — | — |
| 2006-07-27 | $28.88 | $77.48 | 78,600 | — | — |
| 2006-07-26 | $29.01 | $77.83 | 46,100 | — | — |
| 2006-07-25 | $29.11 | $78.10 | 85,300 | — | — |
| 2006-07-24 | $28.80 | $77.27 | 85,300 | — | — |
| 2006-07-21 | $27.72 | $74.37 | 70,400 | — | — |
| 2006-07-20 | $27.82 | $74.64 | 75,300 | — | — |
| 2006-07-19 | $28.31 | $75.95 | 119,000 | — | — |
| 2006-07-18 | $27.67 | $74.23 | 71,500 | — | — |
| 2006-07-17 | $27.44 | $73.62 | 64,100 | — | — |
| 2006-07-14 | $27.08 | $72.65 | 68,000 | — | — |
| 2006-07-13 | $27.04 | $72.54 | 55,100 | — | — |
| 2006-07-12 | $27.61 | $74.07 | 68,200 | — | — |
| 2006-07-11 | $28.31 | $75.95 | 63,900 | — | — |
| 2006-07-10 | $27.88 | $74.80 | 44,700 | — | — |
| 2006-07-07 | $27.64 | $74.15 | 48,400 | — | — |
| 2006-07-06 | $27.65 | $74.18 | 72,700 | — | — |
| 2006-07-05 | $27.53 | $73.86 | 53,100 | — | — |
| 2006-07-03 | $27.72 | $74.37 | 35,400 | — | — |
| 2006-06-30 | $27.33 | $73.32 | 128,100 | — | — |
| 2006-06-29 | $27.59 | $74.02 | 125,000 | — | — |
| 2006-06-28 | $26.08 | $69.97 | 37,500 | — | — |
| 2006-06-27 | $25.95 | $69.62 | 52,000 | — | — |
| 2006-06-26 | $26.50 | $71.10 | 45,100 | — | — |
| 2006-06-23 | $26.08 | $69.97 | 36,000 | — | — |
| 2006-06-22 | $26.15 | $70.16 | 54,400 | — | — |
| 2006-06-21 | $26.13 | $70.10 | 67,200 | — | — |
| 2006-06-20 | $25.98 | $69.70 | 55,800 | — | — |
| 2006-06-19 | $25.99 | $69.73 | 62,700 | — | — |
| 2006-06-16 | $26.66 | $71.53 | 369,400 | — | — |
| 2006-06-15 | $27.06 | $72.60 | 84,800 | — | — |
| 2006-06-14 | $26.44 | $70.93 | 70,500 | — | — |
| 2006-06-13 | $26.35 | $70.69 | 94,400 | — | — |
| 2006-06-12 | $26.54 | $71.20 | 79,400 | — | — |
| 2006-06-09 | $26.74 | $71.74 | 46,900 | — | — |
| 2006-06-08 | $26.93 | $72.25 | 116,100 | — | — |
| 2006-06-07 | $27.06 | $72.60 | 87,200 | — | — |
| 2006-06-06 | $26.65 | $71.50 | 93,400 | — | — |
| 2006-06-05 | $26.67 | $71.55 | 127,800 | — | — |
| 2006-06-02 | $27.67 | $74.23 | 83,900 | — | — |
| 2006-06-01 | $27.67 | $74.23 | 120,400 | — | — |
| 2006-05-31 | $26.09 | $70.00 | 248,400 | — | — |
| 2006-05-30 | $26.49 | $71.07 | 209,100 | — | — |
| 2006-05-26 | $28.06 | $75.28 | 53,000 | — | — |
| 2006-05-25 | $27.99 | $75.09 | 56,400 | — | — |
| 2006-05-24 | $27.52 | $73.83 | 156,500 | — | — |
| 2006-05-23 | $27.34 | $73.35 | 89,900 | — | — |
| 2006-05-22 | $27.72 | $74.37 | 110,200 | — | — |
| 2006-05-19 | $27.78 | $74.53 | 60,900 | — | — |
| 2006-05-18 | $27.37 | $73.43 | 60,400 | — | — |
| 2006-05-17 | $27.69 | $74.29 | 61,800 | — | — |
| 2006-05-16 | $28.22 | $75.71 | 38,700 | — | — |
| 2006-05-15 | $28.07 | $75.31 | 57,500 | — | — |
| 2006-05-12 | $28.23 | $75.74 | 80,500 | — | — |
| 2006-05-11 | $28.71 | $77.02 | 96,600 | — | — |
| 2006-05-10 | $29.64 | $78.75 | 76,200 | — | — |
| 2006-05-09 | $29.85 | $79.31 | 40,800 | — | — |
| 2006-05-08 | $30.06 | $79.86 | 59,800 | — | — |
| 2006-05-05 | $29.92 | $79.49 | 61,700 | — | — |
| 2006-05-04 | $29.85 | $79.31 | 62,900 | — | — |
| 2006-05-03 | $29.50 | $78.38 | 67,800 | — | — |
| 2006-05-02 | $29.67 | $78.83 | 143,000 | — | — |
| 2006-05-01 | $29.28 | $77.79 | 85,200 | — | — |
| 2006-04-28 | $29.85 | $79.31 | 98,300 | — | — |
| 2006-04-27 | $29.20 | $77.58 | 80,800 | — | — |
| 2006-04-26 | $29.50 | $78.38 | 94,500 | — | — |
| 2006-04-25 | $29.45 | $78.24 | 156,700 | — | — |
| 2006-04-24 | $29.50 | $78.38 | 65,500 | — | — |
| 2006-04-21 | $30.03 | $79.78 | 75,900 | — | — |
| 2006-04-20 | $29.78 | $79.12 | 38,300 | — | — |
| 2006-04-19 | $29.90 | $79.44 | 46,100 | — | — |
| 2006-04-18 | $29.82 | $79.23 | 82,900 | — | — |
| 2006-04-17 | $29.28 | $77.79 | 77,600 | — | — |
| 2006-04-13 | $29.64 | $78.75 | 84,100 | — | — |
| 2006-04-12 | $29.46 | $78.27 | 148,300 | — | — |
| 2006-04-11 | $28.39 | $75.43 | 117,100 | — | — |
| 2006-04-10 | $28.10 | $74.66 | 37,200 | — | — |
| 2006-04-07 | $28.16 | $74.82 | 72,500 | — | — |
| 2006-04-06 | $28.74 | $76.36 | 52,600 | — | — |
| 2006-04-05 | $29.01 | $77.07 | 55,500 | — | — |
| 2006-04-04 | $28.77 | $76.44 | 79,000 | — | — |
| 2006-04-03 | $28.81 | $76.54 | 90,700 | — | — |
| 2006-03-31 | $28.69 | $76.22 | 75,200 | — | — |
| 2006-03-30 | $28.64 | $76.09 | 48,900 | — | — |
| 2006-03-29 | $28.65 | $76.12 | 83,700 | — | — |
| 2006-03-28 | $28.19 | $74.90 | 47,200 | — | — |
| 2006-03-27 | $28.36 | $75.35 | 49,900 | — | — |
| 2006-03-24 | $28.44 | $75.56 | 59,500 | — | — |
| 2006-03-23 | $28.25 | $75.05 | 36,700 | — | — |
| 2006-03-22 | $28.10 | $74.66 | 109,400 | — | — |
| 2006-03-21 | $27.41 | $72.82 | 74,600 | — | — |
| 2006-03-20 | $28.28 | $75.13 | 66,900 | — | — |
| 2006-03-17 | $28.69 | $76.22 | 229,400 | — | — |
| 2006-03-16 | $28.94 | $76.89 | 29,200 | — | — |
| 2006-03-15 | $28.99 | $77.02 | 35,400 | — | — |
| 2006-03-14 | $28.59 | $75.96 | 66,300 | — | — |
| 2006-03-13 | $28.62 | $76.04 | 87,600 | — | — |
| 2006-03-10 | $29.00 | $77.05 | 68,800 | — | — |
| 2006-03-09 | $28.32 | $75.24 | 64,400 | — | — |
| 2006-03-08 | $28.84 | $76.62 | 53,000 | — | — |
| 2006-03-07 | $28.47 | $75.64 | 41,600 | — | — |
| 2006-03-06 | $28.85 | $76.65 | 80,300 | — | — |
| 2006-03-03 | $29.20 | $77.58 | 114,400 | — | — |
| 2006-03-02 | $29.95 | $79.57 | 163,000 | — | — |
| 2006-03-01 | $30.96 | $82.25 | 98,100 | — | — |
| 2006-02-28 | $31.15 | $82.76 | 207,900 | — | — |
| 2006-02-27 | $30.59 | $81.27 | 62,400 | — | — |
| 2006-02-24 | $30.25 | $80.37 | 82,400 | — | — |
| 2006-02-23 | $29.84 | $79.28 | 48,700 | — | — |
| 2006-02-22 | $29.88 | $79.38 | 71,100 | — | — |
| 2006-02-21 | $30.00 | $79.70 | 84,000 | — | — |
| 2006-02-17 | $30.24 | $80.34 | 86,000 | — | — |
| 2006-02-16 | $30.14 | $80.08 | 58,500 | — | — |
| 2006-02-15 | $30.00 | $79.70 | 74,800 | — | — |
| 2006-02-14 | $29.52 | $78.43 | 56,400 | — | — |
| 2006-02-13 | $29.38 | $78.06 | 61,900 | — | — |
| 2006-02-10 | $29.55 | $77.74 | 85,800 | — | — |
| 2006-02-09 | $29.89 | $78.64 | 75,900 | — | — |
| 2006-02-08 | $29.91 | $78.69 | 84,100 | — | — |
| 2006-02-07 | $30.54 | $80.35 | 115,100 | — | — |
| 2006-02-06 | $30.05 | $79.06 | 59,000 | — | — |
| 2006-02-03 | $30.11 | $79.22 | 37,600 | — | — |
| 2006-02-02 | $30.36 | $79.87 | 85,400 | — | — |
| 2006-02-01 | $30.84 | $81.14 | 109,100 | — | — |
| 2006-01-31 | $30.60 | $80.51 | 94,900 | — | — |
| 2006-01-30 | $30.59 | $80.48 | 68,000 | — | — |
| 2006-01-27 | $30.64 | $80.61 | 68,900 | — | — |
| 2006-01-26 | $30.05 | $79.06 | 63,600 | — | — |
| 2006-01-25 | $29.96 | $78.82 | 80,500 | — | — |
| 2006-01-24 | $30.00 | $78.93 | 83,500 | — | — |
| 2006-01-23 | $29.67 | $78.06 | 79,500 | — | — |
| 2006-01-20 | $29.76 | $78.30 | 115,300 | — | — |
| 2006-01-19 | $29.97 | $78.85 | 100,600 | — | — |
| 2006-01-18 | $29.56 | $77.77 | 133,100 | — | — |
| 2006-01-17 | $29.17 | $76.74 | 89,400 | — | — |
| 2006-01-13 | $29.27 | $77.01 | 61,700 | — | — |
| 2006-01-12 | $29.26 | $76.98 | 64,400 | — | — |
| 2006-01-11 | $29.34 | $77.19 | 75,000 | — | — |
| 2006-01-10 | $29.59 | $77.85 | 53,400 | — | — |
| 2006-01-09 | $29.33 | $77.16 | 51,000 | — | — |
| 2006-01-06 | $29.42 | $77.40 | 35,900 | — | — |
| 2006-01-05 | $29.32 | $77.14 | 39,100 | — | — |
| 2006-01-04 | $29.25 | $76.95 | 42,600 | — | — |
| 2006-01-03 | $29.50 | $77.61 | 76,900 | — | — |