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
- 1973-02-22 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 | $29.00 | $49.07 | 59,500 | — | — |
| 2006-12-28 | $29.38 | $49.71 | 45,100 | — | — |
| 2006-12-27 | $29.88 | $50.56 | 24,300 | — | — |
| 2006-12-26 | $29.08 | $49.20 | 58,400 | — | — |
| 2006-12-22 | $28.71 | $48.58 | 36,200 | — | — |
| 2006-12-21 | $28.93 | $48.95 | 43,600 | — | — |
| 2006-12-20 | $28.66 | $48.49 | 35,600 | — | — |
| 2006-12-19 | $28.72 | $48.59 | 34,400 | — | — |
| 2006-12-18 | $28.37 | $48.00 | 48,800 | — | — |
| 2006-12-15 | $28.99 | $49.05 | 64,900 | — | — |
| 2006-12-14 | $29.54 | $49.98 | 26,100 | — | — |
| 2006-12-13 | $29.10 | $49.24 | 42,000 | — | — |
| 2006-12-12 | $28.53 | $48.27 | 38,400 | — | — |
| 2006-12-11 | $28.84 | $48.80 | 35,300 | — | — |
| 2006-12-08 | $29.21 | $49.42 | 32,000 | — | — |
| 2006-12-07 | $29.31 | $49.59 | 34,400 | — | — |
| 2006-12-06 | $29.07 | $49.19 | 75,300 | — | — |
| 2006-12-05 | $29.08 | $49.20 | 57,500 | — | — |
| 2006-12-04 | $29.54 | $49.98 | 59,900 | — | — |
| 2006-12-01 | $29.01 | $49.08 | 88,800 | — | — |
| 2006-11-30 | $29.05 | $49.15 | 133,900 | — | — |
| 2006-11-29 | $28.96 | $49.00 | 55,700 | — | — |
| 2006-11-28 | $28.93 | $48.95 | 90,500 | — | — |
| 2006-11-27 | $28.93 | $48.75 | 65,200 | — | — |
| 2006-11-24 | $29.45 | $49.62 | 20,800 | — | — |
| 2006-11-22 | $29.46 | $49.64 | 59,700 | — | — |
| 2006-11-21 | $29.60 | $49.88 | 36,400 | — | — |
| 2006-11-20 | $29.20 | $49.20 | 39,000 | — | — |
| 2006-11-17 | $29.75 | $50.13 | 80,400 | — | — |
| 2006-11-16 | $29.12 | $49.07 | 72,400 | — | — |
| 2006-11-15 | $29.53 | $49.76 | 133,700 | — | — |
| 2006-11-14 | $29.00 | $48.86 | 110,600 | — | — |
| 2006-11-13 | $28.48 | $47.99 | 92,300 | — | — |
| 2006-11-10 | $28.64 | $48.26 | 56,000 | — | — |
| 2006-11-09 | $27.92 | $47.04 | 78,700 | — | — |
| 2006-11-08 | $28.80 | $48.53 | 64,100 | — | — |
| 2006-11-07 | $28.20 | $47.52 | 59,200 | — | — |
| 2006-11-06 | $28.84 | $48.59 | 93,100 | — | — |
| 2006-11-03 | $28.02 | $47.21 | 134,500 | — | — |
| 2006-11-02 | $28.01 | $47.20 | 134,400 | — | — |
| 2006-11-01 | $27.15 | $45.75 | 78,700 | — | — |
| 2006-10-31 | $27.65 | $46.59 | 115,800 | — | — |
| 2006-10-30 | $27.71 | $46.69 | 85,600 | — | — |
| 2006-10-27 | $27.44 | $46.24 | 93,300 | — | — |
| 2006-10-26 | $27.99 | $47.16 | 116,100 | — | — |
| 2006-10-25 | $25.89 | $43.62 | 116,700 | — | — |
| 2006-10-24 | $25.72 | $43.34 | 64,100 | — | — |
| 2006-10-23 | $25.98 | $43.78 | 94,100 | — | — |
| 2006-10-20 | $26.87 | $45.28 | 91,900 | — | — |
| 2006-10-19 | $27.41 | $46.19 | 84,300 | — | — |
| 2006-10-18 | $27.40 | $46.17 | 89,500 | — | — |
| 2006-10-17 | $26.90 | $45.33 | 35,500 | — | — |
| 2006-10-16 | $26.55 | $44.74 | 52,900 | — | — |
| 2006-10-13 | $26.59 | $44.80 | 60,600 | — | — |
| 2006-10-12 | $26.36 | $44.42 | 52,100 | — | — |
| 2006-10-11 | $25.11 | $42.31 | 39,100 | — | — |
| 2006-10-10 | $25.25 | $42.55 | 50,700 | — | — |
| 2006-10-09 | $25.49 | $42.95 | 77,900 | — | — |
| 2006-10-06 | $25.12 | $42.33 | 29,100 | — | — |
| 2006-10-05 | $25.08 | $42.26 | 41,500 | — | — |
| 2006-10-04 | $24.67 | $41.57 | 44,800 | — | — |
| 2006-10-03 | $24.14 | $40.68 | 69,200 | — | — |
| 2006-10-02 | $24.00 | $40.44 | 50,100 | — | — |
| 2006-09-29 | $24.34 | $41.01 | 57,700 | — | — |
| 2006-09-28 | $24.64 | $41.52 | 49,700 | — | — |
| 2006-09-27 | $24.61 | $41.47 | 98,700 | — | — |
| 2006-09-26 | $24.60 | $41.45 | 61,800 | — | — |
| 2006-09-25 | $24.05 | $40.52 | 163,000 | — | — |
| 2006-09-22 | $23.76 | $40.04 | 62,900 | — | — |
| 2006-09-21 | $24.75 | $41.70 | 42,400 | — | — |
| 2006-09-20 | $25.50 | $42.97 | 74,800 | — | — |
| 2006-09-19 | $25.01 | $42.14 | 55,100 | — | — |
| 2006-09-18 | $25.00 | $42.12 | 64,900 | — | — |
| 2006-09-15 | $25.32 | $42.66 | 210,300 | — | — |
| 2006-09-14 | $24.98 | $42.09 | 91,700 | — | — |
| 2006-09-13 | $25.50 | $42.97 | 98,500 | — | — |
| 2006-09-12 | $25.69 | $43.29 | 67,400 | — | — |
| 2006-09-11 | $25.08 | $42.26 | 87,900 | — | — |
| 2006-09-08 | $25.81 | $43.49 | 99,200 | — | — |
| 2006-09-07 | $26.29 | $44.30 | 122,400 | — | — |
| 2006-09-06 | $26.13 | $44.03 | 93,800 | — | — |
| 2006-09-05 | $27.63 | $46.56 | 147,400 | — | — |
| 2006-09-01 | $26.79 | $45.14 | 263,400 | — | — |
| 2006-08-31 | $27.06 | $45.60 | 152,300 | — | — |
| 2006-08-30 | $26.21 | $44.16 | 110,400 | — | — |
| 2006-08-29 | $25.95 | $43.73 | 184,600 | — | — |
| 2006-08-28 | $25.52 | $42.80 | 90,700 | — | — |
| 2006-08-25 | $24.87 | $41.71 | 61,300 | — | — |
| 2006-08-24 | $25.07 | $42.04 | 90,100 | — | — |
| 2006-08-23 | $25.09 | $42.08 | 116,700 | — | — |
| 2006-08-22 | $24.84 | $41.66 | 73,600 | — | — |
| 2006-08-21 | $24.52 | $41.12 | 69,300 | — | — |
| 2006-08-18 | $24.75 | $41.51 | 73,200 | — | — |
| 2006-08-17 | $24.22 | $40.62 | 188,200 | — | — |
| 2006-08-16 | $23.38 | $39.21 | 49,300 | — | — |
| 2006-08-15 | $23.22 | $38.94 | 60,900 | — | — |
| 2006-08-14 | $22.62 | $37.93 | 61,500 | — | — |
| 2006-08-11 | $22.46 | $37.67 | 87,100 | — | — |
| 2006-08-10 | $22.53 | $37.78 | 78,400 | — | — |
| 2006-08-09 | $23.30 | $39.08 | 60,200 | — | — |
| 2006-08-08 | $23.74 | $39.81 | 108,200 | — | — |
| 2006-08-07 | $24.23 | $40.64 | 109,300 | — | — |
| 2006-08-04 | $24.41 | $40.94 | 105,800 | — | — |
| 2006-08-03 | $25.48 | $42.73 | 82,900 | — | — |
| 2006-08-02 | $25.64 | $43.00 | 113,800 | — | — |
| 2006-08-01 | $25.80 | $43.27 | 187,400 | — | — |
| 2006-07-31 | $23.77 | $39.86 | 68,200 | — | — |
| 2006-07-28 | $23.27 | $39.03 | 71,300 | — | — |
| 2006-07-27 | $22.49 | $37.72 | 65,700 | — | — |
| 2006-07-26 | $23.61 | $39.60 | 69,500 | — | — |
| 2006-07-25 | $23.76 | $39.86 | 78,000 | — | — |
| 2006-07-24 | $23.14 | $38.81 | 104,400 | — | — |
| 2006-07-21 | $22.50 | $37.73 | 80,200 | — | — |
| 2006-07-20 | $22.83 | $38.29 | 86,200 | — | — |
| 2006-07-19 | $23.48 | $39.37 | 94,200 | — | — |
| 2006-07-18 | $22.39 | $37.55 | 147,600 | — | — |
| 2006-07-17 | $22.21 | $37.25 | 107,000 | — | — |
| 2006-07-14 | $23.31 | $39.08 | 110,400 | — | — |
| 2006-07-13 | $23.56 | $39.51 | 103,800 | — | — |
| 2006-07-12 | $24.52 | $41.12 | 60,200 | — | — |
| 2006-07-11 | $25.23 | $42.30 | 81,400 | — | — |
| 2006-07-10 | $25.34 | $42.50 | 129,800 | — | — |
| 2006-07-07 | $25.10 | $42.09 | 121,800 | — | — |
| 2006-07-06 | $25.00 | $41.93 | 94,800 | — | — |
| 2006-07-05 | $24.81 | $41.61 | 55,800 | — | — |
| 2006-07-03 | $24.74 | $41.49 | 58,200 | — | — |
| 2006-06-30 | $25.14 | $42.16 | 145,400 | — | — |
| 2006-06-29 | $25.95 | $43.52 | 94,600 | — | — |
| 2006-06-28 | $24.48 | $41.05 | 73,400 | — | — |
| 2006-06-27 | $23.78 | $39.87 | 130,800 | — | — |
| 2006-06-26 | $24.00 | $40.24 | 77,200 | — | — |
| 2006-06-23 | $23.47 | $39.36 | 59,000 | — | — |
| 2006-06-22 | $23.38 | $39.20 | 84,400 | — | — |
| 2006-06-21 | $23.82 | $39.95 | 53,400 | — | — |
| 2006-06-20 | $23.53 | $39.45 | 105,200 | — | — |
| 2006-06-19 | $23.51 | $39.44 | 90,800 | — | — |
| 2006-06-16 | $23.67 | $39.69 | 269,000 | — | — |
| 2006-06-15 | $24.21 | $40.59 | 64,200 | — | — |
| 2006-06-14 | $23.97 | $40.19 | 85,600 | — | — |
| 2006-06-13 | $23.38 | $39.21 | 107,600 | — | — |
| 2006-06-12 | $23.50 | $39.41 | 79,200 | — | — |
| 2006-06-09 | $23.61 | $39.59 | 108,000 | — | — |
| 2006-06-08 | $24.05 | $40.33 | 156,400 | — | — |
| 2006-06-07 | $24.13 | $40.47 | 188,800 | — | — |
| 2006-06-06 | $24.28 | $40.71 | 191,400 | — | — |
| 2006-06-05 | $24.48 | $41.05 | 88,800 | — | — |
| 2006-06-02 | $25.01 | $41.95 | 58,600 | — | — |
| 2006-06-01 | $24.63 | $41.30 | 109,800 | — | — |
| 2006-05-31 | $24.83 | $41.63 | 199,000 | — | — |
| 2006-05-30 | $23.75 | $39.84 | 320,000 | — | — |
| 2006-05-26 | $24.25 | $40.67 | 86,400 | — | — |
| 2006-05-25 | $24.13 | $40.27 | 77,800 | — | — |
| 2006-05-24 | $23.98 | $40.03 | 129,000 | — | — |
| 2006-05-23 | $24.22 | $40.42 | 134,800 | — | — |
| 2006-05-22 | $24.31 | $40.58 | 187,400 | — | — |
| 2006-05-19 | $25.55 | $42.65 | 53,400 | — | — |
| 2006-05-18 | $26.00 | $43.41 | 62,600 | — | — |
| 2006-05-17 | $26.46 | $44.16 | 140,800 | — | — |
| 2006-05-16 | $25.51 | $42.59 | 188,800 | — | — |
| 2006-05-15 | $24.75 | $41.32 | 84,800 | — | — |
| 2006-05-12 | $25.42 | $42.43 | 110,400 | — | — |
| 2006-05-11 | $25.60 | $42.74 | 93,600 | — | — |
| 2006-05-10 | $27.33 | $45.62 | 59,200 | — | — |
| 2006-05-09 | $26.76 | $44.68 | 39,600 | — | — |
| 2006-05-08 | $26.70 | $44.56 | 41,600 | — | — |
| 2006-05-05 | $27.08 | $45.21 | 83,000 | — | — |
| 2006-05-04 | $27.59 | $46.06 | 131,800 | — | — |
| 2006-05-03 | $26.60 | $44.41 | 123,000 | — | — |
| 2006-05-02 | $25.98 | $43.36 | 163,800 | — | — |
| 2006-05-01 | $25.53 | $42.61 | 141,800 | — | — |
| 2006-04-28 | $25.43 | $42.45 | 94,600 | — | — |
| 2006-04-27 | $25.05 | $41.81 | 114,000 | — | — |
| 2006-04-26 | $25.42 | $42.44 | 67,800 | — | — |
| 2006-04-25 | $24.91 | $41.58 | 76,200 | — | — |
| 2006-04-24 | $25.36 | $42.33 | 64,200 | — | — |
| 2006-04-21 | $25.37 | $42.35 | 91,200 | — | — |
| 2006-04-20 | $25.10 | $41.90 | 62,800 | — | — |
| 2006-04-19 | $25.63 | $42.78 | 74,000 | — | — |
| 2006-04-18 | $25.90 | $43.24 | 80,600 | — | — |
| 2006-04-17 | $25.60 | $42.74 | 53,400 | — | — |
| 2006-04-13 | $25.52 | $42.60 | 87,000 | — | — |
| 2006-04-12 | $24.73 | $41.28 | 55,600 | — | — |
| 2006-04-11 | $24.80 | $41.39 | 71,800 | — | — |
| 2006-04-10 | $25.17 | $42.03 | 56,000 | — | — |
| 2006-04-07 | $25.53 | $42.61 | 88,600 | — | — |
| 2006-04-06 | $26.68 | $44.54 | 52,600 | — | — |
| 2006-04-05 | $26.70 | $44.57 | 41,000 | — | — |
| 2006-04-04 | $26.50 | $44.25 | 63,800 | — | — |
| 2006-04-03 | $26.54 | $44.30 | 115,400 | — | — |
| 2006-03-31 | $26.16 | $43.67 | 105,800 | — | — |
| 2006-03-30 | $25.87 | $43.19 | 93,400 | — | — |
| 2006-03-29 | $25.67 | $42.85 | 110,600 | — | — |
| 2006-03-28 | $25.40 | $42.39 | 67,200 | — | — |
| 2006-03-27 | $25.30 | $42.24 | 77,000 | — | — |
| 2006-03-24 | $24.88 | $41.53 | 44,400 | — | — |
| 2006-03-23 | $25.00 | $41.73 | 63,000 | — | — |
| 2006-03-22 | $25.00 | $41.73 | 92,600 | — | — |
| 2006-03-21 | $24.58 | $41.03 | 77,000 | — | — |
| 2006-03-20 | $25.07 | $41.84 | 88,200 | — | — |
| 2006-03-17 | $24.97 | $41.69 | 192,800 | — | — |
| 2006-03-16 | $24.93 | $41.62 | 80,400 | — | — |
| 2006-03-15 | $24.72 | $41.27 | 108,800 | — | — |
| 2006-03-14 | $24.18 | $40.37 | 68,600 | — | — |
| 2006-03-13 | $24.03 | $40.11 | 68,000 | — | — |
| 2006-03-10 | $23.93 | $39.95 | 163,400 | — | — |
| 2006-03-09 | $23.86 | $39.83 | 165,400 | — | — |
| 2006-03-08 | $22.87 | $38.18 | 243,600 | — | — |
| 2006-03-07 | $23.04 | $38.46 | 176,400 | — | — |
| 2006-03-06 | $23.40 | $39.06 | 488,400 | — | — |
| 2006-03-03 | $21.71 | $36.23 | 299,600 | — | — |
| 2006-03-02 | $22.05 | $36.81 | 564,400 | — | — |
| 2006-03-01 | $22.93 | $38.28 | 148,000 | — | — |
| 2006-02-28 | $23.35 | $38.98 | 132,600 | — | — |
| 2006-02-27 | $23.70 | $39.56 | 190,800 | — | — |
| 2006-02-24 | $23.57 | $39.35 | 201,600 | — | — |
| 2006-02-23 | $23.50 | $39.05 | 252,200 | — | — |
| 2006-02-22 | $24.49 | $40.68 | 236,200 | — | — |
| 2006-02-21 | $25.68 | $42.68 | 646,800 | — | — |
| 2006-02-17 | $26.87 | $44.64 | 77,000 | — | — |
| 2006-02-16 | $26.38 | $43.83 | 79,800 | — | — |
| 2006-02-15 | $26.72 | $44.39 | 79,200 | — | — |
| 2006-02-14 | $26.55 | $44.12 | 106,400 | — | — |
| 2006-02-13 | $26.18 | $43.50 | 110,600 | — | — |
| 2006-02-10 | $26.20 | $43.53 | 74,400 | — | — |
| 2006-02-09 | $26.10 | $43.37 | 140,200 | — | — |
| 2006-02-08 | $26.95 | $44.78 | 53,200 | — | — |
| 2006-02-07 | $27.01 | $44.88 | 77,400 | — | — |
| 2006-02-06 | $27.55 | $45.78 | 57,400 | — | — |
| 2006-02-03 | $27.07 | $44.97 | 69,200 | — | — |
| 2006-02-02 | $27.42 | $45.55 | 43,600 | — | — |
| 2006-02-01 | $27.75 | $46.11 | 113,200 | — | — |
| 2006-01-31 | $27.10 | $45.03 | 63,800 | — | — |
| 2006-01-30 | $26.88 | $44.66 | 93,200 | — | — |
| 2006-01-27 | $27.25 | $45.27 | 60,800 | — | — |
| 2006-01-26 | $27.00 | $44.86 | 42,000 | — | — |
| 2006-01-25 | $26.93 | $44.75 | 32,200 | — | — |
| 2006-01-24 | $26.95 | $44.77 | 104,400 | — | — |
| 2006-01-23 | $27.02 | $44.90 | 32,000 | — | — |
| 2006-01-20 | $26.73 | $44.41 | 55,000 | — | — |
| 2006-01-19 | $27.11 | $45.05 | 68,400 | — | — |
| 2006-01-18 | $26.07 | $43.32 | 120,600 | — | — |
| 2006-01-17 | $26.13 | $43.41 | 108,600 | — | — |
| 2006-01-13 | $26.75 | $44.44 | 63,600 | — | — |
| 2006-01-12 | $26.55 | $44.12 | 103,600 | — | — |
| 2006-01-11 | $26.74 | $44.43 | 59,000 | — | — |
| 2006-01-10 | $26.62 | $44.22 | 84,400 | — | — |
| 2006-01-09 | $26.55 | $44.12 | 58,400 | — | — |
| 2006-01-06 | $26.40 | $43.87 | 175,800 | — | — |
| 2006-01-05 | $26.24 | $43.60 | 239,000 | — | — |
| 2006-01-04 | $26.80 | $44.52 | 94,000 | — | — |
| 2006-01-03 | $26.15 | $43.45 | 95,800 | — | — |