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 | $30.13 | $54.03 | 29,100 | — | — |
| 2006-12-28 | $31.29 | $56.11 | 11,300 | — | — |
| 2006-12-27 | $31.51 | $56.50 | 28,800 | — | — |
| 2006-12-26 | $30.96 | $55.52 | 21,300 | — | — |
| 2006-12-22 | $30.51 | $54.71 | 16,900 | — | — |
| 2006-12-21 | $30.93 | $55.46 | 25,200 | — | — |
| 2006-12-20 | $30.79 | $55.21 | 109,000 | — | — |
| 2006-12-19 | $30.55 | $54.78 | 24,000 | — | — |
| 2006-12-18 | $30.16 | $54.08 | 25,500 | — | — |
| 2006-12-15 | $30.70 | $55.05 | 58,700 | — | — |
| 2006-12-14 | $31.01 | $55.61 | 44,300 | — | — |
| 2006-12-13 | $30.45 | $54.60 | 21,500 | — | — |
| 2006-12-12 | $30.02 | $53.83 | 21,900 | — | — |
| 2006-12-11 | $29.41 | $52.74 | 26,700 | — | — |
| 2006-12-08 | $29.61 | $53.10 | 11,100 | — | — |
| 2006-12-07 | $30.09 | $53.96 | 31,400 | — | — |
| 2006-12-06 | $30.25 | $54.24 | 15,100 | — | — |
| 2006-12-05 | $30.19 | $54.14 | 32,500 | — | — |
| 2006-12-04 | $30.29 | $54.31 | 49,600 | — | — |
| 2006-12-01 | $29.81 | $53.45 | 47,200 | — | — |
| 2006-11-30 | $29.73 | $53.31 | 36,300 | — | — |
| 2006-11-29 | $29.71 | $53.27 | 77,800 | — | — |
| 2006-11-28 | $28.85 | $51.73 | 37,800 | — | — |
| 2006-11-27 | $28.59 | $51.27 | 27,100 | — | — |
| 2006-11-24 | $30.42 | $54.55 | 6,600 | — | — |
| 2006-11-22 | $30.31 | $54.35 | 10,800 | — | — |
| 2006-11-21 | $30.70 | $55.05 | 16,800 | — | — |
| 2006-11-20 | $30.30 | $54.33 | 20,300 | — | — |
| 2006-11-17 | $29.50 | $52.90 | 28,700 | — | — |
| 2006-11-16 | $30.15 | $54.06 | 28,700 | — | — |
| 2006-11-15 | $30.88 | $55.37 | 52,800 | — | — |
| 2006-11-14 | $30.10 | $53.97 | 42,000 | — | — |
| 2006-11-13 | $29.00 | $52.00 | 25,300 | — | — |
| 2006-11-10 | $28.60 | $51.28 | 14,500 | — | — |
| 2006-11-09 | $27.95 | $50.12 | 31,600 | — | — |
| 2006-11-08 | $28.79 | $51.62 | 21,600 | — | — |
| 2006-11-07 | $28.17 | $50.14 | 16,600 | — | — |
| 2006-11-06 | $28.55 | $50.81 | 16,100 | — | — |
| 2006-11-03 | $28.07 | $49.96 | 23,900 | — | — |
| 2006-11-02 | $27.80 | $49.48 | 31,700 | — | — |
| 2006-11-01 | $27.80 | $49.48 | 29,800 | — | — |
| 2006-10-31 | $29.12 | $51.83 | 21,200 | — | — |
| 2006-10-30 | $29.71 | $52.88 | 21,500 | — | — |
| 2006-10-27 | $29.22 | $52.01 | 19,800 | — | — |
| 2006-10-26 | $30.08 | $53.54 | 40,600 | — | — |
| 2006-10-25 | $29.79 | $53.02 | 21,700 | — | — |
| 2006-10-24 | $29.63 | $52.73 | 8,400 | — | — |
| 2006-10-23 | $29.48 | $52.47 | 17,400 | — | — |
| 2006-10-20 | $29.45 | $52.41 | 11,600 | — | — |
| 2006-10-19 | $29.60 | $52.68 | 19,300 | — | — |
| 2006-10-18 | $29.30 | $52.15 | 49,500 | — | — |
| 2006-10-17 | $30.19 | $53.73 | 29,700 | — | — |
| 2006-10-16 | $30.15 | $53.66 | 22,900 | — | — |
| 2006-10-13 | $29.40 | $52.33 | 26,500 | — | — |
| 2006-10-12 | $28.87 | $51.38 | 28,000 | — | — |
| 2006-10-11 | $27.98 | $49.80 | 20,000 | — | — |
| 2006-10-10 | $28.30 | $50.37 | 24,200 | — | — |
| 2006-10-09 | $28.35 | $50.46 | 18,500 | — | — |
| 2006-10-06 | $28.06 | $49.94 | 34,700 | — | — |
| 2006-10-05 | $28.78 | $51.22 | 24,400 | — | — |
| 2006-10-04 | $28.71 | $51.10 | 28,900 | — | — |
| 2006-10-03 | $28.39 | $50.53 | 76,900 | — | — |
| 2006-10-02 | $27.24 | $48.48 | 39,100 | — | — |
| 2006-09-29 | $27.88 | $49.62 | 58,100 | — | — |
| 2006-09-28 | $28.43 | $50.60 | 26,700 | — | — |
| 2006-09-27 | $28.42 | $50.58 | 36,200 | — | — |
| 2006-09-26 | $28.40 | $50.55 | 21,400 | — | — |
| 2006-09-25 | $28.70 | $51.08 | 29,600 | — | — |
| 2006-09-22 | $28.58 | $50.87 | 37,900 | — | — |
| 2006-09-21 | $28.59 | $50.88 | 25,400 | — | — |
| 2006-09-20 | $28.39 | $50.53 | 50,900 | — | — |
| 2006-09-19 | $28.29 | $50.35 | 41,200 | — | — |
| 2006-09-18 | $28.66 | $51.01 | 34,800 | — | — |
| 2006-09-15 | $30.00 | $53.39 | 122,100 | — | — |
| 2006-09-14 | $29.19 | $51.95 | 27,000 | — | — |
| 2006-09-13 | $29.07 | $51.74 | 51,100 | — | — |
| 2006-09-12 | $30.07 | $53.52 | 73,400 | — | — |
| 2006-09-11 | $29.23 | $52.02 | 23,500 | — | — |
| 2006-09-08 | $27.89 | $49.64 | 7,000 | — | — |
| 2006-09-07 | $27.83 | $49.53 | 18,300 | — | — |
| 2006-09-06 | $28.36 | $50.47 | 36,300 | — | — |
| 2006-09-05 | $29.76 | $52.97 | 19,000 | — | — |
| 2006-09-01 | $29.21 | $51.99 | 18,600 | — | — |
| 2006-08-31 | $29.45 | $52.41 | 26,100 | — | — |
| 2006-08-30 | $29.39 | $52.31 | 49,600 | — | — |
| 2006-08-29 | $29.89 | $53.20 | 38,400 | — | — |
| 2006-08-28 | $28.90 | $51.44 | 17,600 | — | — |
| 2006-08-25 | $27.75 | $49.39 | 13,500 | — | — |
| 2006-08-24 | $27.63 | $49.18 | 19,600 | — | — |
| 2006-08-23 | $27.90 | $49.66 | 27,000 | — | — |
| 2006-08-22 | $27.84 | $49.55 | 20,400 | — | — |
| 2006-08-21 | $27.85 | $49.57 | 41,600 | — | — |
| 2006-08-18 | $29.04 | $51.68 | 15,800 | — | — |
| 2006-08-17 | $29.08 | $51.76 | 15,300 | — | — |
| 2006-08-16 | $28.85 | $51.35 | 45,100 | — | — |
| 2006-08-15 | $28.10 | $50.01 | 13,700 | — | — |
| 2006-08-14 | $27.15 | $48.32 | 17,800 | — | — |
| 2006-08-11 | $26.77 | $47.64 | 27,300 | — | — |
| 2006-08-10 | $27.21 | $48.43 | 27,100 | — | — |
| 2006-08-09 | $26.53 | $47.22 | 55,400 | — | — |
| 2006-08-08 | $26.27 | $46.75 | 38,300 | — | — |
| 2006-08-07 | $26.72 | $47.56 | 29,800 | — | — |
| 2006-08-04 | $26.48 | $47.13 | 33,900 | — | — |
| 2006-08-03 | $26.96 | $47.98 | 46,500 | — | — |
| 2006-08-02 | $27.03 | $47.73 | 55,300 | — | — |
| 2006-08-01 | $26.84 | $47.40 | 60,900 | — | — |
| 2006-07-31 | $27.36 | $48.32 | 36,800 | — | — |
| 2006-07-28 | $27.98 | $49.41 | 36,500 | — | — |
| 2006-07-27 | $26.84 | $47.40 | 32,100 | — | — |
| 2006-07-26 | $28.15 | $49.71 | 26,300 | — | — |
| 2006-07-25 | $28.59 | $50.49 | 31,700 | — | — |
| 2006-07-24 | $28.60 | $50.51 | 36,000 | — | — |
| 2006-07-21 | $26.54 | $46.87 | 26,300 | — | — |
| 2006-07-20 | $27.04 | $47.75 | 42,300 | — | — |
| 2006-07-19 | $28.86 | $50.97 | 43,500 | — | — |
| 2006-07-18 | $27.26 | $48.14 | 48,700 | — | — |
| 2006-07-17 | $26.81 | $47.35 | 41,500 | — | — |
| 2006-07-14 | $26.89 | $47.49 | 28,200 | — | — |
| 2006-07-13 | $27.05 | $47.77 | 54,600 | — | — |
| 2006-07-12 | $27.28 | $48.18 | 19,600 | — | — |
| 2006-07-11 | $28.40 | $50.15 | 27,100 | — | — |
| 2006-07-10 | $28.58 | $50.47 | 32,300 | — | — |
| 2006-07-07 | $28.48 | $50.29 | 28,100 | — | — |
| 2006-07-06 | $30.18 | $53.30 | 40,000 | — | — |
| 2006-07-05 | $30.13 | $53.21 | 42,800 | — | — |
| 2006-07-03 | $29.74 | $52.52 | 18,400 | — | — |
| 2006-06-30 | $30.35 | $53.60 | 64,400 | — | — |
| 2006-06-29 | $29.27 | $51.69 | 38,500 | — | — |
| 2006-06-28 | $26.97 | $47.63 | 83,100 | — | — |
| 2006-06-27 | $27.01 | $47.70 | 46,500 | — | — |
| 2006-06-26 | $28.24 | $49.87 | 21,100 | — | — |
| 2006-06-23 | $27.20 | $48.03 | 26,200 | — | — |
| 2006-06-22 | $27.72 | $48.95 | 47,200 | — | — |
| 2006-06-21 | $26.63 | $47.03 | 33,400 | — | — |
| 2006-06-20 | $26.05 | $46.00 | 39,000 | — | — |
| 2006-06-19 | $26.38 | $46.59 | 30,000 | — | — |
| 2006-06-16 | $27.29 | $48.19 | 162,700 | — | — |
| 2006-06-15 | $28.43 | $50.21 | 20,900 | — | — |
| 2006-06-14 | $27.17 | $47.98 | 35,100 | — | — |
| 2006-06-13 | $26.83 | $47.38 | 56,700 | — | — |
| 2006-06-12 | $26.56 | $46.90 | 38,200 | — | — |
| 2006-06-09 | $27.12 | $47.89 | 25,300 | — | — |
| 2006-06-08 | $27.96 | $49.38 | 40,500 | — | — |
| 2006-06-07 | $27.52 | $48.60 | 32,400 | — | — |
| 2006-06-06 | $27.35 | $48.30 | 42,800 | — | — |
| 2006-06-05 | $28.05 | $49.53 | 107,700 | — | — |
| 2006-06-02 | $29.25 | $51.65 | 90,900 | — | — |
| 2006-06-01 | $29.81 | $52.64 | 68,200 | — | — |
| 2006-05-31 | $29.35 | $51.83 | 85,300 | — | — |
| 2006-05-30 | $28.75 | $50.77 | 63,100 | — | — |
| 2006-05-26 | $29.32 | $51.78 | 20,200 | — | — |
| 2006-05-25 | $29.50 | $52.10 | 25,000 | — | — |
| 2006-05-24 | $29.14 | $51.46 | 75,100 | — | — |
| 2006-05-23 | $27.98 | $49.41 | 53,700 | — | — |
| 2006-05-22 | $29.61 | $52.29 | 49,400 | — | — |
| 2006-05-19 | $28.83 | $50.91 | 45,100 | — | — |
| 2006-05-18 | $27.90 | $49.27 | 46,500 | — | — |
| 2006-05-17 | $28.75 | $50.77 | 56,600 | — | — |
| 2006-05-16 | $29.25 | $51.65 | 24,200 | — | — |
| 2006-05-15 | $28.78 | $50.82 | 51,300 | — | — |
| 2006-05-12 | $27.62 | $48.78 | 38,100 | — | — |
| 2006-05-11 | $27.87 | $49.22 | 50,200 | — | — |
| 2006-05-10 | $28.87 | $50.98 | 23,600 | — | — |
| 2006-05-09 | $29.20 | $51.57 | 12,200 | — | — |
| 2006-05-08 | $29.68 | $52.04 | 12,000 | — | — |
| 2006-05-05 | $29.49 | $51.71 | 13,400 | — | — |
| 2006-05-04 | $28.73 | $50.38 | 31,600 | — | — |
| 2006-05-03 | $27.95 | $49.01 | 21,200 | — | — |
| 2006-05-02 | $28.25 | $49.54 | 34,200 | — | — |
| 2006-05-01 | $28.70 | $50.32 | 38,000 | — | — |
| 2006-04-28 | $28.69 | $50.31 | 26,700 | — | — |
| 2006-04-27 | $28.58 | $50.11 | 20,600 | — | — |
| 2006-04-26 | $28.46 | $49.90 | 26,500 | — | — |
| 2006-04-25 | $28.34 | $49.69 | 22,300 | — | — |
| 2006-04-24 | $28.30 | $49.62 | 9,700 | — | — |
| 2006-04-21 | $29.37 | $51.50 | 23,800 | — | — |
| 2006-04-20 | $29.84 | $52.32 | 11,100 | — | — |
| 2006-04-19 | $30.05 | $52.69 | 38,500 | — | — |
| 2006-04-18 | $28.52 | $50.01 | 35,600 | — | — |
| 2006-04-17 | $27.67 | $48.52 | 38,500 | — | — |
| 2006-04-13 | $28.81 | $50.52 | 39,700 | — | — |
| 2006-04-12 | $29.16 | $51.13 | 16,000 | — | — |
| 2006-04-11 | $29.04 | $50.92 | 29,700 | — | — |
| 2006-04-10 | $29.22 | $51.24 | 19,600 | — | — |
| 2006-04-07 | $30.55 | $53.57 | 32,900 | — | — |
| 2006-04-06 | $31.50 | $55.23 | 18,600 | — | — |
| 2006-04-05 | $31.45 | $55.15 | 19,500 | — | — |
| 2006-04-04 | $31.50 | $55.23 | 30,100 | — | — |
| 2006-04-03 | $31.22 | $54.74 | 18,100 | — | — |
| 2006-03-31 | $31.66 | $55.51 | 41,800 | — | — |
| 2006-03-30 | $31.60 | $55.41 | 20,500 | — | — |
| 2006-03-29 | $32.30 | $56.64 | 15,200 | — | — |
| 2006-03-28 | $31.60 | $55.41 | 18,500 | — | — |
| 2006-03-27 | $32.02 | $56.15 | 8,000 | — | — |
| 2006-03-24 | $32.25 | $56.55 | 13,200 | — | — |
| 2006-03-23 | $31.98 | $56.08 | 18,000 | — | — |
| 2006-03-22 | $32.22 | $56.50 | 19,200 | — | — |
| 2006-03-21 | $31.51 | $55.25 | 35,800 | — | — |
| 2006-03-20 | $32.00 | $56.11 | 29,900 | — | — |
| 2006-03-17 | $30.94 | $54.25 | 88,500 | — | — |
| 2006-03-16 | $30.51 | $53.50 | 18,200 | — | — |
| 2006-03-15 | $30.79 | $53.99 | 17,600 | — | — |
| 2006-03-14 | $30.80 | $54.01 | 30,800 | — | — |
| 2006-03-13 | $30.68 | $53.80 | 20,600 | — | — |
| 2006-03-10 | $30.72 | $53.87 | 28,800 | — | — |
| 2006-03-09 | $30.32 | $53.16 | 30,500 | — | — |
| 2006-03-08 | $30.53 | $53.53 | 18,400 | — | — |
| 2006-03-07 | $30.16 | $52.88 | 29,400 | — | — |
| 2006-03-06 | $30.72 | $53.87 | 30,800 | — | — |
| 2006-03-03 | $31.50 | $55.23 | 18,200 | — | — |
| 2006-03-02 | $31.85 | $55.85 | 20,400 | — | — |
| 2006-03-01 | $32.40 | $56.81 | 13,800 | — | — |
| 2006-02-28 | $31.87 | $55.88 | 94,900 | — | — |
| 2006-02-27 | $32.57 | $57.11 | 15,200 | — | — |
| 2006-02-24 | $32.34 | $56.71 | 16,800 | — | — |
| 2006-02-23 | $31.79 | $55.74 | 19,600 | — | — |
| 2006-02-22 | $32.18 | $56.43 | 20,100 | — | — |
| 2006-02-21 | $31.25 | $54.80 | 20,200 | — | — |
| 2006-02-17 | $31.39 | $55.04 | 11,700 | — | — |
| 2006-02-16 | $30.93 | $54.23 | 7,100 | — | — |
| 2006-02-15 | $30.40 | $53.31 | 15,000 | — | — |
| 2006-02-14 | $30.19 | $52.94 | 36,300 | — | — |
| 2006-02-13 | $30.20 | $52.95 | 15,800 | — | — |
| 2006-02-10 | $31.06 | $54.46 | 40,000 | — | — |
| 2006-02-09 | $31.15 | $54.62 | 21,600 | — | — |
| 2006-02-08 | $30.82 | $54.04 | 14,000 | — | — |
| 2006-02-07 | $30.44 | $53.01 | 18,300 | — | — |
| 2006-02-06 | $30.31 | $52.78 | 9,200 | — | — |
| 2006-02-03 | $30.41 | $52.95 | 12,700 | — | — |
| 2006-02-02 | $30.85 | $53.72 | 21,500 | — | — |
| 2006-02-01 | $31.82 | $55.41 | 16,700 | — | — |
| 2006-01-31 | $30.92 | $53.84 | 23,800 | — | — |
| 2006-01-30 | $31.14 | $54.23 | 26,700 | — | — |
| 2006-01-27 | $31.71 | $55.22 | 33,400 | — | — |
| 2006-01-26 | $30.78 | $53.60 | 40,300 | — | — |
| 2006-01-25 | $30.00 | $52.24 | 13,700 | — | — |
| 2006-01-24 | $29.99 | $52.22 | 30,700 | — | — |
| 2006-01-23 | $29.32 | $51.06 | 14,800 | — | — |
| 2006-01-20 | $29.30 | $51.02 | 16,700 | — | — |
| 2006-01-19 | $29.99 | $52.22 | 13,600 | — | — |
| 2006-01-18 | $29.29 | $51.00 | 16,700 | — | — |
| 2006-01-17 | $29.02 | $50.53 | 14,400 | — | — |
| 2006-01-13 | $29.52 | $51.40 | 18,600 | — | — |
| 2006-01-12 | $29.00 | $50.50 | 11,000 | — | — |
| 2006-01-11 | $29.43 | $51.25 | 27,300 | — | — |
| 2006-01-10 | $29.33 | $51.07 | 17,000 | — | — |
| 2006-01-09 | $28.68 | $49.94 | 7,900 | — | — |
| 2006-01-06 | $28.17 | $49.05 | 20,400 | — | — |
| 2006-01-05 | $27.72 | $48.27 | 18,400 | — | — |
| 2006-01-04 | $27.53 | $47.94 | 15,100 | — | — |
| 2006-01-03 | $27.07 | $47.14 | 23,200 | — | — |