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 | $30.78 | $32.55 | 146,700 | — | — |
| 2006-12-28 | $30.97 | $32.75 | 200,700 | — | — |
| 2006-12-27 | $31.74 | $33.57 | 87,700 | — | — |
| 2006-12-26 | $31.18 | $32.97 | 72,400 | — | — |
| 2006-12-22 | $31.00 | $32.78 | 95,100 | — | — |
| 2006-12-21 | $31.21 | $33.01 | 115,100 | — | — |
| 2006-12-20 | $31.73 | $33.55 | 208,900 | — | — |
| 2006-12-19 | $32.07 | $33.91 | 112,700 | — | — |
| 2006-12-18 | $32.02 | $33.86 | 129,900 | — | — |
| 2006-12-15 | $32.36 | $34.22 | 108,700 | — | — |
| 2006-12-14 | $32.45 | $34.32 | 125,000 | — | — |
| 2006-12-13 | $32.45 | $34.32 | 131,800 | — | — |
| 2006-12-12 | $32.10 | $33.95 | 161,700 | — | — |
| 2006-12-11 | $32.27 | $34.13 | 153,200 | — | — |
| 2006-12-08 | $32.72 | $34.60 | 307,100 | — | — |
| 2006-12-07 | $32.98 | $34.88 | 623,200 | — | — |
| 2006-12-06 | $32.37 | $34.23 | 197,800 | — | — |
| 2006-12-05 | $32.35 | $34.21 | 204,300 | — | — |
| 2006-12-04 | $32.35 | $34.21 | 365,700 | — | — |
| 2006-12-01 | $32.36 | $34.22 | 231,400 | — | — |
| 2006-11-30 | $32.52 | $34.39 | 274,200 | — | — |
| 2006-11-29 | $32.83 | $34.72 | 208,300 | — | — |
| 2006-11-28 | $32.10 | $33.95 | 169,800 | — | — |
| 2006-11-27 | $32.20 | $34.05 | 196,900 | — | — |
| 2006-11-24 | $32.67 | $34.55 | 94,800 | — | — |
| 2006-11-22 | $32.76 | $34.64 | 117,700 | — | — |
| 2006-11-21 | $32.59 | $34.46 | 230,000 | — | — |
| 2006-11-20 | $32.33 | $34.19 | 203,300 | — | — |
| 2006-11-17 | $32.53 | $34.40 | 229,800 | — | — |
| 2006-11-16 | $32.20 | $34.05 | 208,000 | — | — |
| 2006-11-15 | $31.84 | $33.67 | 307,700 | — | — |
| 2006-11-14 | $31.97 | $33.81 | 285,300 | — | — |
| 2006-11-13 | $32.25 | $34.10 | 281,800 | — | — |
| 2006-11-10 | $32.17 | $34.02 | 229,900 | — | — |
| 2006-11-09 | $30.91 | $32.69 | 236,600 | — | — |
| 2006-11-08 | $30.96 | $32.74 | 380,900 | — | — |
| 2006-11-07 | $29.69 | $31.40 | 374,900 | — | — |
| 2006-11-06 | $29.94 | $31.66 | 405,700 | — | — |
| 2006-11-03 | $28.36 | $29.99 | 1,044,400 | — | — |
| 2006-11-02 | $24.20 | $25.59 | 113,300 | — | — |
| 2006-11-01 | $24.50 | $25.91 | 214,400 | — | — |
| 2006-10-31 | $24.72 | $26.14 | 139,300 | — | — |
| 2006-10-30 | $24.46 | $25.87 | 157,600 | — | — |
| 2006-10-27 | $24.28 | $25.68 | 84,000 | — | — |
| 2006-10-26 | $24.68 | $26.10 | 106,000 | — | — |
| 2006-10-25 | $24.26 | $25.66 | 143,000 | — | — |
| 2006-10-24 | $24.33 | $25.73 | 104,000 | — | — |
| 2006-10-23 | $24.45 | $25.86 | 164,900 | — | — |
| 2006-10-20 | $24.29 | $25.69 | 218,300 | — | — |
| 2006-10-19 | $24.94 | $26.37 | 111,000 | — | — |
| 2006-10-18 | $24.27 | $25.67 | 125,700 | — | — |
| 2006-10-17 | $24.27 | $25.67 | 187,900 | — | — |
| 2006-10-16 | $24.44 | $25.85 | 248,800 | — | — |
| 2006-10-13 | $23.54 | $24.89 | 124,800 | — | — |
| 2006-10-12 | $22.84 | $24.15 | 55,800 | — | — |
| 2006-10-11 | $21.98 | $23.24 | 85,300 | — | — |
| 2006-10-10 | $22.24 | $23.52 | 84,000 | — | — |
| 2006-10-09 | $22.10 | $23.37 | 135,000 | — | — |
| 2006-10-06 | $22.42 | $23.71 | 76,200 | — | — |
| 2006-10-05 | $22.49 | $23.78 | 129,700 | — | — |
| 2006-10-04 | $21.91 | $23.17 | 98,400 | — | — |
| 2006-10-03 | $21.26 | $22.48 | 233,300 | — | — |
| 2006-10-02 | $20.70 | $21.89 | 111,100 | — | — |
| 2006-09-29 | $20.88 | $22.08 | 201,600 | — | — |
| 2006-09-28 | $22.25 | $23.53 | 184,400 | — | — |
| 2006-09-27 | $21.76 | $23.01 | 198,500 | — | — |
| 2006-09-26 | $21.83 | $23.09 | 344,800 | — | — |
| 2006-09-25 | $21.68 | $22.93 | 84,400 | — | — |
| 2006-09-22 | $21.00 | $22.21 | 117,300 | — | — |
| 2006-09-21 | $21.73 | $22.98 | 74,800 | — | — |
| 2006-09-20 | $22.35 | $23.64 | 195,000 | — | — |
| 2006-09-19 | $21.75 | $23.00 | 440,300 | — | — |
| 2006-09-18 | $22.08 | $23.35 | 133,900 | — | — |
| 2006-09-15 | $22.38 | $23.67 | 240,800 | — | — |
| 2006-09-14 | $22.35 | $23.64 | 153,700 | — | — |
| 2006-09-13 | $22.63 | $23.93 | 106,900 | — | — |
| 2006-09-12 | $22.42 | $23.71 | 123,900 | — | — |
| 2006-09-11 | $21.36 | $22.59 | 138,200 | — | — |
| 2006-09-08 | $22.13 | $23.40 | 72,000 | — | — |
| 2006-09-07 | $22.28 | $23.56 | 127,400 | — | — |
| 2006-09-06 | $23.06 | $24.39 | 71,600 | — | — |
| 2006-09-05 | $23.99 | $25.37 | 70,600 | — | — |
| 2006-09-01 | $23.55 | $24.90 | 161,700 | — | — |
| 2006-08-31 | $23.97 | $25.35 | 118,500 | — | — |
| 2006-08-30 | $23.70 | $25.06 | 113,100 | — | — |
| 2006-08-29 | $23.19 | $24.52 | 139,100 | — | — |
| 2006-08-28 | $22.96 | $24.28 | 240,400 | — | — |
| 2006-08-25 | $22.58 | $23.88 | 84,400 | — | — |
| 2006-08-24 | $22.97 | $24.29 | 109,900 | — | — |
| 2006-08-23 | $22.90 | $24.22 | 160,100 | — | — |
| 2006-08-22 | $23.97 | $25.35 | 82,000 | — | — |
| 2006-08-21 | $24.10 | $25.49 | 120,800 | — | — |
| 2006-08-18 | $24.17 | $25.56 | 93,400 | — | — |
| 2006-08-17 | $24.15 | $25.54 | 105,000 | — | — |
| 2006-08-16 | $24.20 | $25.59 | 194,700 | — | — |
| 2006-08-15 | $24.11 | $25.50 | 215,200 | — | — |
| 2006-08-14 | $24.18 | $25.57 | 243,900 | — | — |
| 2006-08-11 | $23.25 | $24.59 | 124,800 | — | — |
| 2006-08-10 | $23.53 | $24.88 | 173,100 | — | — |
| 2006-08-09 | $23.14 | $24.47 | 541,500 | — | — |
| 2006-08-08 | $21.11 | $22.32 | 133,900 | — | — |
| 2006-08-07 | $22.07 | $23.34 | 98,900 | — | — |
| 2006-08-04 | $22.37 | $23.66 | 101,200 | — | — |
| 2006-08-03 | $23.02 | $24.34 | 166,900 | — | — |
| 2006-08-02 | $22.38 | $23.67 | 146,200 | — | — |
| 2006-08-01 | $23.26 | $24.60 | 118,600 | — | — |
| 2006-07-31 | $22.62 | $23.92 | 141,900 | — | — |
| 2006-07-28 | $22.34 | $23.62 | 185,200 | — | — |
| 2006-07-27 | $21.32 | $22.55 | 107,300 | — | — |
| 2006-07-26 | $22.16 | $23.43 | 104,500 | — | — |
| 2006-07-25 | $22.50 | $23.79 | 87,500 | — | — |
| 2006-07-24 | $22.25 | $23.53 | 59,800 | — | — |
| 2006-07-21 | $21.78 | $23.03 | 265,500 | — | — |
| 2006-07-20 | $22.50 | $23.79 | 226,900 | — | — |
| 2006-07-19 | $22.50 | $23.79 | 182,700 | — | — |
| 2006-07-18 | $21.82 | $23.07 | 109,200 | — | — |
| 2006-07-17 | $21.81 | $23.06 | 116,000 | — | — |
| 2006-07-14 | $22.03 | $23.30 | 141,600 | — | — |
| 2006-07-13 | $22.50 | $23.79 | 141,300 | — | — |
| 2006-07-12 | $22.90 | $24.22 | 232,900 | — | — |
| 2006-07-11 | $23.17 | $24.50 | 243,800 | — | — |
| 2006-07-10 | $22.86 | $24.17 | 109,400 | — | — |
| 2006-07-07 | $22.50 | $23.79 | 112,800 | — | — |
| 2006-07-06 | $22.77 | $24.08 | 130,200 | — | — |
| 2006-07-05 | $22.53 | $23.83 | 119,900 | — | — |
| 2006-07-03 | $22.84 | $24.15 | 83,000 | — | — |
| 2006-06-30 | $22.50 | $23.79 | 305,900 | — | — |
| 2006-06-29 | $22.02 | $23.29 | 149,200 | — | — |
| 2006-06-28 | $21.03 | $22.24 | 98,300 | — | — |
| 2006-06-27 | $21.17 | $22.39 | 200,100 | — | — |
| 2006-06-26 | $21.56 | $22.80 | 301,500 | — | — |
| 2006-06-23 | $20.84 | $22.04 | 599,500 | — | — |
| 2006-06-22 | $20.66 | $21.85 | 670,000 | — | — |
| 2006-06-21 | $20.38 | $21.55 | 243,800 | — | — |
| 2006-06-20 | $20.05 | $21.20 | 210,100 | — | — |
| 2006-06-19 | $20.33 | $21.50 | 172,000 | — | — |
| 2006-06-16 | $20.96 | $22.17 | 311,200 | — | — |
| 2006-06-15 | $21.45 | $22.68 | 188,800 | — | — |
| 2006-06-14 | $20.70 | $21.89 | 105,700 | — | — |
| 2006-06-13 | $20.87 | $22.07 | 345,300 | — | — |
| 2006-06-12 | $21.75 | $23.00 | 185,800 | — | — |
| 2006-06-09 | $22.81 | $24.12 | 197,300 | — | — |
| 2006-06-08 | $22.79 | $24.10 | 278,200 | — | — |
| 2006-06-07 | $22.51 | $23.80 | 193,800 | — | — |
| 2006-06-06 | $22.24 | $23.52 | 612,200 | — | — |
| 2006-06-05 | $22.85 | $24.16 | 236,600 | — | — |
| 2006-06-02 | $23.70 | $25.06 | 266,900 | — | — |
| 2006-06-01 | $23.74 | $25.11 | 227,400 | — | — |
| 2006-05-31 | $24.56 | $25.97 | 287,800 | — | — |
| 2006-05-30 | $23.82 | $25.19 | 188,900 | — | — |
| 2006-05-26 | $26.08 | $27.58 | 101,600 | — | — |
| 2006-05-25 | $25.50 | $26.97 | 170,300 | — | — |
| 2006-05-24 | $25.10 | $26.54 | 278,600 | — | — |
| 2006-05-23 | $26.17 | $27.68 | 91,500 | — | — |
| 2006-05-22 | $26.22 | $27.73 | 179,700 | — | — |
| 2006-05-19 | $27.22 | $28.79 | 82,900 | — | — |
| 2006-05-18 | $26.88 | $28.43 | 86,100 | — | — |
| 2006-05-17 | $27.52 | $29.10 | 129,800 | — | — |
| 2006-05-16 | $27.57 | $29.16 | 92,100 | — | — |
| 2006-05-15 | $27.51 | $29.09 | 138,500 | — | — |
| 2006-05-12 | $27.50 | $29.08 | 72,400 | — | — |
| 2006-05-11 | $28.51 | $30.15 | 218,000 | — | — |
| 2006-05-10 | $28.68 | $30.33 | 701,600 | — | — |
| 2006-05-09 | $28.52 | $30.16 | 668,600 | — | — |
| 2006-05-08 | $29.88 | $31.60 | 360,100 | — | — |
| 2006-05-05 | $30.11 | $31.84 | 132,800 | — | — |
| 2006-05-04 | $29.77 | $31.48 | 2,040,500 | — | — |
| 2006-05-03 | $29.88 | $31.60 | 241,000 | — | — |
| 2006-05-02 | $29.79 | $31.50 | 281,900 | — | — |
| 2006-05-01 | $29.83 | $31.55 | 359,900 | — | — |
| 2006-04-28 | $30.03 | $31.76 | 220,700 | — | — |
| 2006-04-27 | $30.04 | $31.77 | 199,400 | — | — |
| 2006-04-26 | $30.75 | $32.52 | 288,200 | — | — |
| 2006-04-25 | $31.04 | $32.83 | 141,300 | — | — |
| 2006-04-24 | $31.10 | $32.89 | 78,300 | — | — |
| 2006-04-21 | $31.06 | $32.85 | 154,400 | — | — |
| 2006-04-20 | $31.05 | $32.84 | 73,000 | — | — |
| 2006-04-19 | $31.01 | $32.79 | 58,200 | — | — |
| 2006-04-18 | $30.14 | $31.87 | 105,600 | — | — |
| 2006-04-17 | $29.64 | $31.34 | 110,800 | — | — |
| 2006-04-13 | $29.06 | $30.73 | 116,300 | — | — |
| 2006-04-12 | $28.37 | $30.00 | 120,900 | — | — |
| 2006-04-11 | $27.96 | $29.57 | 233,800 | — | — |
| 2006-04-10 | $29.01 | $30.68 | 147,500 | — | — |
| 2006-04-07 | $29.80 | $31.51 | 141,900 | — | — |
| 2006-04-06 | $29.90 | $31.62 | 223,600 | — | — |
| 2006-04-05 | $31.55 | $33.36 | 242,500 | — | — |
| 2006-04-04 | $31.24 | $33.04 | 106,100 | — | — |
| 2006-04-03 | $30.42 | $32.17 | 116,300 | — | — |
| 2006-03-31 | $30.37 | $32.12 | 114,400 | — | — |
| 2006-03-30 | $29.82 | $31.54 | 89,400 | — | — |
| 2006-03-29 | $30.26 | $32.00 | 166,700 | — | — |
| 2006-03-28 | $29.02 | $30.69 | 102,300 | — | — |
| 2006-03-27 | $29.24 | $30.92 | 67,200 | — | — |
| 2006-03-24 | $29.23 | $30.91 | 94,000 | — | — |
| 2006-03-23 | $28.96 | $30.63 | 130,800 | — | — |
| 2006-03-22 | $29.07 | $30.74 | 348,300 | — | — |
| 2006-03-21 | $28.50 | $30.14 | 221,900 | — | — |
| 2006-03-20 | $30.54 | $32.30 | 76,000 | — | — |
| 2006-03-17 | $31.18 | $32.97 | 245,100 | — | — |
| 2006-03-16 | $30.27 | $32.01 | 165,800 | — | — |
| 2006-03-15 | $29.66 | $31.37 | 73,500 | — | — |
| 2006-03-14 | $29.29 | $30.97 | 153,700 | — | — |
| 2006-03-13 | $29.05 | $30.72 | 86,600 | — | — |
| 2006-03-10 | $29.28 | $30.96 | 105,900 | — | — |
| 2006-03-09 | $29.12 | $30.79 | 86,700 | — | — |
| 2006-03-08 | $29.60 | $31.30 | 235,600 | — | — |
| 2006-03-07 | $29.49 | $31.19 | 124,900 | — | — |
| 2006-03-06 | $30.46 | $32.21 | 118,000 | — | — |
| 2006-03-03 | $30.82 | $32.59 | 255,500 | — | — |
| 2006-03-02 | $30.87 | $32.65 | 159,600 | — | — |
| 2006-03-01 | $30.74 | $32.51 | 111,900 | — | — |
| 2006-02-28 | $30.39 | $32.14 | 105,000 | — | — |
| 2006-02-27 | $30.22 | $31.96 | 313,200 | — | — |
| 2006-02-24 | $30.15 | $31.88 | 648,500 | — | — |
| 2006-02-23 | $27.70 | $29.29 | 121,300 | — | — |
| 2006-02-22 | $27.97 | $29.58 | 63,900 | — | — |
| 2006-02-21 | $27.90 | $29.50 | 97,100 | — | — |
| 2006-02-17 | $28.17 | $29.79 | 148,500 | — | — |
| 2006-02-16 | $29.05 | $30.72 | 143,300 | — | — |
| 2006-02-15 | $28.29 | $29.92 | 161,000 | — | — |
| 2006-02-14 | $27.67 | $29.26 | 195,400 | — | — |
| 2006-02-13 | $26.95 | $28.50 | 169,200 | — | — |
| 2006-02-10 | $27.10 | $28.66 | 245,100 | — | — |
| 2006-02-09 | $27.58 | $29.17 | 162,900 | — | — |
| 2006-02-08 | $27.55 | $29.13 | 203,100 | — | — |
| 2006-02-07 | $28.04 | $29.65 | 164,400 | — | — |
| 2006-02-06 | $28.59 | $30.23 | 119,500 | — | — |
| 2006-02-03 | $27.76 | $29.36 | 129,500 | — | — |
| 2006-02-02 | $27.42 | $29.00 | 214,300 | — | — |
| 2006-02-01 | $27.34 | $28.91 | 249,800 | — | — |
| 2006-01-31 | $27.53 | $29.11 | 174,100 | — | — |
| 2006-01-30 | $27.22 | $28.79 | 160,800 | — | — |
| 2006-01-27 | $27.10 | $28.66 | 182,000 | — | — |
| 2006-01-26 | $27.03 | $28.58 | 141,000 | — | — |
| 2006-01-25 | $26.55 | $28.08 | 157,900 | — | — |
| 2006-01-24 | $26.99 | $28.54 | 351,200 | — | — |
| 2006-01-23 | $25.21 | $26.66 | 114,000 | — | — |
| 2006-01-20 | $25.11 | $26.55 | 136,300 | — | — |
| 2006-01-19 | $25.42 | $26.88 | 160,300 | — | — |
| 2006-01-18 | $25.23 | $26.68 | 135,300 | — | — |
| 2006-01-17 | $25.27 | $26.72 | 278,700 | — | — |
| 2006-01-13 | $25.25 | $26.70 | 147,900 | — | — |
| 2006-01-12 | $25.04 | $26.48 | 117,500 | — | — |
| 2006-01-11 | $25.15 | $26.60 | 172,800 | — | — |
| 2006-01-10 | $25.10 | $26.54 | 225,400 | — | — |
| 2006-01-09 | $25.31 | $26.77 | 140,200 | — | — |
| 2006-01-06 | $24.85 | $26.28 | 178,300 | — | — |
| 2006-01-05 | $24.92 | $26.35 | 147,700 | — | — |
| 2006-01-04 | $24.75 | $26.17 | 314,700 | — | — |
| 2006-01-03 | $25.21 | $26.66 | 323,200 | — | — |