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 | $31.10 | $71.19 | 575,800 | — | — |
| 2006-12-28 | $31.41 | $71.90 | 351,600 | — | — |
| 2006-12-27 | $31.55 | $72.22 | 318,600 | — | — |
| 2006-12-26 | $31.38 | $71.83 | 414,500 | — | — |
| 2006-12-22 | $30.93 | $70.80 | 235,000 | — | — |
| 2006-12-21 | $30.83 | $70.57 | 568,600 | — | — |
| 2006-12-20 | $30.77 | $70.43 | 475,900 | — | — |
| 2006-12-19 | $31.10 | $71.19 | 515,200 | — | — |
| 2006-12-18 | $30.87 | $70.66 | 1,006,900 | — | — |
| 2006-12-15 | $31.70 | $72.56 | 892,900 | — | — |
| 2006-12-14 | $31.80 | $72.79 | 698,000 | — | — |
| 2006-12-13 | $31.61 | $72.36 | 938,300 | — | — |
| 2006-12-12 | $31.13 | $71.26 | 433,800 | — | — |
| 2006-12-11 | $31.09 | $71.17 | 427,200 | — | — |
| 2006-12-08 | $30.90 | $70.73 | 956,300 | — | — |
| 2006-12-07 | $30.78 | $70.46 | 2,781,300 | — | — |
| 2006-12-06 | $30.79 | $70.48 | 927,300 | — | — |
| 2006-12-05 | $30.96 | $70.87 | 1,092,400 | — | — |
| 2006-12-04 | $31.25 | $71.53 | 414,600 | — | — |
| 2006-12-01 | $30.63 | $70.11 | 388,700 | — | — |
| 2006-11-30 | $30.70 | $70.27 | 386,700 | — | — |
| 2006-11-29 | $30.43 | $69.66 | 876,700 | — | — |
| 2006-11-28 | $30.31 | $69.38 | 564,900 | — | — |
| 2006-11-27 | $29.99 | $68.65 | 451,700 | — | — |
| 2006-11-24 | $30.49 | $69.79 | 105,800 | — | — |
| 2006-11-22 | $30.40 | $69.59 | 311,900 | — | — |
| 2006-11-21 | $30.39 | $69.56 | 221,700 | — | — |
| 2006-11-20 | $30.44 | $69.68 | 404,500 | — | — |
| 2006-11-17 | $30.47 | $69.75 | 462,200 | — | — |
| 2006-11-16 | $30.70 | $70.27 | 409,200 | — | — |
| 2006-11-15 | $30.62 | $70.09 | 594,300 | — | — |
| 2006-11-14 | $30.60 | $70.05 | 1,078,000 | — | — |
| 2006-11-13 | $30.48 | $69.77 | 858,100 | — | — |
| 2006-11-10 | $30.19 | $69.11 | 720,100 | — | — |
| 2006-11-09 | $29.77 | $68.15 | 486,200 | — | — |
| 2006-11-08 | $29.87 | $68.37 | 548,800 | — | — |
| 2006-11-07 | $29.46 | $67.44 | 749,600 | — | — |
| 2006-11-06 | $29.28 | $67.02 | 609,500 | — | — |
| 2006-11-03 | $28.93 | $66.22 | 1,288,100 | — | — |
| 2006-11-02 | $28.15 | $64.44 | 375,900 | — | — |
| 2006-11-01 | $27.95 | $63.98 | 376,000 | — | — |
| 2006-10-31 | $28.16 | $64.46 | 437,500 | — | — |
| 2006-10-30 | $28.06 | $64.23 | 326,300 | — | — |
| 2006-10-27 | $28.12 | $63.87 | 353,000 | — | — |
| 2006-10-26 | $28.44 | $64.59 | 463,100 | — | — |
| 2006-10-25 | $28.45 | $64.61 | 560,300 | — | — |
| 2006-10-24 | $28.46 | $64.64 | 830,300 | — | — |
| 2006-10-23 | $29.03 | $65.93 | 184,200 | — | — |
| 2006-10-20 | $28.89 | $65.61 | 236,800 | — | — |
| 2006-10-19 | $28.70 | $65.18 | 206,200 | — | — |
| 2006-10-18 | $28.63 | $65.02 | 270,100 | — | — |
| 2006-10-17 | $28.41 | $64.52 | 268,100 | — | — |
| 2006-10-16 | $28.25 | $64.16 | 210,000 | — | — |
| 2006-10-13 | $28.00 | $63.59 | 356,600 | — | — |
| 2006-10-12 | $28.09 | $63.80 | 247,300 | — | — |
| 2006-10-11 | $27.66 | $62.82 | 486,400 | — | — |
| 2006-10-10 | $27.73 | $62.98 | 285,700 | — | — |
| 2006-10-09 | $27.75 | $63.02 | 177,400 | — | — |
| 2006-10-06 | $27.76 | $63.05 | 193,100 | — | — |
| 2006-10-05 | $28.03 | $63.66 | 303,000 | — | — |
| 2006-10-04 | $28.04 | $63.68 | 488,900 | — | — |
| 2006-10-03 | $27.76 | $63.05 | 616,500 | — | — |
| 2006-10-02 | $27.71 | $62.93 | 481,000 | — | — |
| 2006-09-29 | $27.57 | $62.62 | 505,100 | — | — |
| 2006-09-28 | $27.96 | $63.50 | 331,100 | — | — |
| 2006-09-27 | $28.23 | $64.11 | 377,500 | — | — |
| 2006-09-26 | $28.08 | $63.77 | 193,900 | — | — |
| 2006-09-25 | $28.29 | $64.25 | 524,600 | — | — |
| 2006-09-22 | $27.70 | $62.91 | 241,000 | — | — |
| 2006-09-21 | $27.98 | $63.55 | 339,200 | — | — |
| 2006-09-20 | $28.06 | $63.73 | 607,500 | — | — |
| 2006-09-19 | $27.72 | $62.96 | 259,100 | — | — |
| 2006-09-18 | $27.72 | $62.96 | 230,200 | — | — |
| 2006-09-15 | $28.05 | $63.71 | 650,900 | — | — |
| 2006-09-14 | $27.84 | $63.23 | 268,800 | — | — |
| 2006-09-13 | $27.94 | $63.46 | 376,100 | — | — |
| 2006-09-12 | $27.84 | $63.23 | 389,400 | — | — |
| 2006-09-11 | $27.99 | $63.57 | 314,900 | — | — |
| 2006-09-08 | $27.98 | $63.55 | 234,100 | — | — |
| 2006-09-07 | $28.12 | $63.87 | 365,300 | — | — |
| 2006-09-06 | $28.05 | $63.71 | 320,700 | — | — |
| 2006-09-05 | $28.33 | $64.34 | 304,400 | — | — |
| 2006-09-01 | $28.54 | $64.82 | 391,700 | — | — |
| 2006-08-31 | $28.67 | $65.11 | 585,000 | — | — |
| 2006-08-30 | $28.55 | $64.84 | 550,900 | — | — |
| 2006-08-29 | $28.41 | $64.52 | 923,300 | — | — |
| 2006-08-28 | $28.72 | $65.23 | 533,400 | — | — |
| 2006-08-25 | $28.42 | $64.55 | 713,800 | — | — |
| 2006-08-24 | $28.33 | $64.34 | 334,700 | — | — |
| 2006-08-23 | $28.07 | $63.75 | 1,065,100 | — | — |
| 2006-08-22 | $27.94 | $63.46 | 1,576,600 | — | — |
| 2006-08-21 | $27.76 | $63.05 | 906,100 | — | — |
| 2006-08-18 | $27.98 | $63.55 | 557,500 | — | — |
| 2006-08-17 | $28.13 | $63.89 | 416,300 | — | — |
| 2006-08-16 | $28.00 | $63.59 | 358,700 | — | — |
| 2006-08-15 | $28.00 | $63.59 | 409,000 | — | — |
| 2006-08-14 | $27.79 | $63.12 | 449,100 | — | — |
| 2006-08-11 | $27.65 | $62.80 | 315,800 | — | — |
| 2006-08-10 | $27.68 | $62.87 | 799,100 | — | — |
| 2006-08-09 | $27.57 | $62.62 | 561,600 | — | — |
| 2006-08-08 | $27.73 | $62.98 | 521,900 | — | — |
| 2006-08-07 | $27.40 | $62.23 | 555,200 | — | — |
| 2006-08-04 | $27.48 | $62.41 | 542,100 | — | — |
| 2006-08-03 | $27.19 | $61.75 | 382,400 | — | — |
| 2006-08-02 | $27.13 | $61.62 | 463,000 | — | — |
| 2006-08-01 | $27.11 | $61.57 | 430,600 | — | — |
| 2006-07-31 | $26.81 | $60.89 | 498,700 | — | — |
| 2006-07-28 | $26.85 | $60.98 | 335,000 | — | — |
| 2006-07-27 | $26.94 | $60.69 | 540,600 | — | — |
| 2006-07-26 | $27.05 | $60.93 | 684,800 | — | — |
| 2006-07-25 | $27.56 | $62.08 | 876,200 | — | — |
| 2006-07-24 | $27.06 | $60.96 | 327,700 | — | — |
| 2006-07-21 | $26.50 | $59.69 | 416,500 | — | — |
| 2006-07-20 | $26.35 | $59.36 | 299,400 | — | — |
| 2006-07-19 | $26.47 | $59.63 | 383,300 | — | — |
| 2006-07-18 | $26.05 | $58.68 | 366,400 | — | — |
| 2006-07-17 | $26.10 | $58.79 | 279,700 | — | — |
| 2006-07-14 | $25.99 | $58.55 | 310,000 | — | — |
| 2006-07-13 | $26.21 | $59.04 | 371,000 | — | — |
| 2006-07-12 | $26.65 | $60.03 | 462,100 | — | — |
| 2006-07-11 | $26.72 | $60.19 | 364,900 | — | — |
| 2006-07-10 | $26.50 | $59.69 | 328,600 | — | — |
| 2006-07-07 | $26.20 | $59.02 | 375,700 | — | — |
| 2006-07-06 | $25.97 | $58.50 | 463,600 | — | — |
| 2006-07-05 | $26.08 | $58.75 | 749,100 | — | — |
| 2006-07-03 | $26.02 | $58.61 | 841,800 | — | — |
| 2006-06-30 | $24.96 | $56.23 | 4,007,200 | — | — |
| 2006-06-29 | $26.51 | $59.72 | 498,700 | — | — |
| 2006-06-28 | $26.04 | $58.66 | 499,000 | — | — |
| 2006-06-27 | $25.70 | $57.89 | 383,800 | — | — |
| 2006-06-26 | $25.80 | $58.12 | 255,800 | — | — |
| 2006-06-23 | $25.63 | $57.73 | 260,600 | — | — |
| 2006-06-22 | $25.50 | $57.44 | 384,500 | — | — |
| 2006-06-21 | $25.82 | $58.16 | 251,900 | — | — |
| 2006-06-20 | $26.08 | $58.75 | 285,900 | — | — |
| 2006-06-19 | $25.88 | $58.30 | 497,600 | — | — |
| 2006-06-16 | $26.46 | $59.60 | 580,600 | — | — |
| 2006-06-15 | $25.84 | $58.21 | 418,600 | — | — |
| 2006-06-14 | $25.48 | $57.40 | 490,300 | — | — |
| 2006-06-13 | $25.55 | $57.55 | 415,000 | — | — |
| 2006-06-12 | $26.45 | $59.58 | 338,800 | — | — |
| 2006-06-09 | $26.24 | $59.11 | 236,900 | — | — |
| 2006-06-08 | $26.02 | $58.61 | 404,700 | — | — |
| 2006-06-07 | $25.89 | $58.32 | 318,800 | — | — |
| 2006-06-06 | $25.93 | $58.41 | 463,300 | — | — |
| 2006-06-05 | $26.29 | $59.22 | 949,000 | — | — |
| 2006-06-02 | $26.03 | $58.64 | 471,500 | — | — |
| 2006-06-01 | $25.52 | $57.49 | 369,100 | — | — |
| 2006-05-31 | $25.27 | $56.92 | 494,300 | — | — |
| 2006-05-30 | $24.75 | $55.75 | 209,500 | — | — |
| 2006-05-26 | $25.08 | $56.50 | 186,200 | — | — |
| 2006-05-25 | $24.94 | $56.18 | 442,700 | — | — |
| 2006-05-24 | $24.45 | $55.08 | 450,900 | — | — |
| 2006-05-23 | $24.38 | $54.92 | 657,200 | — | — |
| 2006-05-22 | $24.76 | $55.77 | 599,500 | — | — |
| 2006-05-19 | $24.52 | $55.23 | 608,200 | — | — |
| 2006-05-18 | $24.19 | $54.49 | 248,000 | — | — |
| 2006-05-17 | $24.37 | $54.90 | 281,200 | — | — |
| 2006-05-16 | $24.64 | $55.50 | 292,400 | — | — |
| 2006-05-15 | $25.20 | $56.77 | 388,900 | — | — |
| 2006-05-12 | $25.21 | $56.79 | 543,300 | — | — |
| 2006-05-11 | $24.92 | $56.14 | 479,900 | — | — |
| 2006-05-10 | $25.34 | $57.08 | 357,200 | — | — |
| 2006-05-09 | $25.55 | $57.55 | 314,500 | — | — |
| 2006-05-08 | $25.61 | $57.69 | 145,600 | — | — |
| 2006-05-05 | $25.74 | $57.98 | 404,000 | — | — |
| 2006-05-04 | $25.63 | $57.73 | 458,000 | — | — |
| 2006-05-03 | $25.35 | $57.10 | 447,000 | — | — |
| 2006-05-02 | $25.47 | $57.37 | 384,300 | — | — |
| 2006-05-01 | $25.20 | $56.77 | 363,500 | — | — |
| 2006-04-28 | $25.31 | $57.01 | 268,600 | — | — |
| 2006-04-27 | $25.15 | $56.65 | 437,400 | — | — |
| 2006-04-26 | $25.09 | $56.02 | 415,800 | — | — |
| 2006-04-25 | $25.06 | $55.96 | 587,700 | — | — |
| 2006-04-24 | $25.35 | $56.60 | 523,200 | — | — |
| 2006-04-21 | $25.18 | $56.22 | 529,600 | — | — |
| 2006-04-20 | $25.04 | $55.91 | 613,300 | — | — |
| 2006-04-19 | $24.88 | $55.55 | 817,700 | — | — |
| 2006-04-18 | $24.96 | $55.73 | 1,098,400 | — | — |
| 2006-04-17 | $24.69 | $55.13 | 775,800 | — | — |
| 2006-04-13 | $24.46 | $54.62 | 346,600 | — | — |
| 2006-04-12 | $24.34 | $54.35 | 344,900 | — | — |
| 2006-04-11 | $24.02 | $53.63 | 617,800 | — | — |
| 2006-04-10 | $24.60 | $54.93 | 656,000 | — | — |
| 2006-04-07 | $24.65 | $55.04 | 436,600 | — | — |
| 2006-04-06 | $24.66 | $55.06 | 584,800 | — | — |
| 2006-04-05 | $24.85 | $55.49 | 293,200 | — | — |
| 2006-04-04 | $24.50 | $54.71 | 356,000 | — | — |
| 2006-04-03 | $24.62 | $54.97 | 474,800 | — | — |
| 2006-03-31 | $24.40 | $54.48 | 1,232,500 | — | — |
| 2006-03-30 | $24.22 | $54.08 | 670,500 | — | — |
| 2006-03-29 | $24.20 | $54.04 | 797,700 | — | — |
| 2006-03-28 | $24.07 | $53.75 | 714,000 | — | — |
| 2006-03-27 | $24.00 | $53.59 | 288,100 | — | — |
| 2006-03-24 | $24.06 | $53.72 | 240,300 | — | — |
| 2006-03-23 | $23.93 | $53.43 | 273,900 | — | — |
| 2006-03-22 | $24.03 | $53.66 | 513,300 | — | — |
| 2006-03-21 | $23.84 | $53.23 | 578,900 | — | — |
| 2006-03-20 | $24.11 | $53.83 | 462,100 | — | — |
| 2006-03-17 | $24.22 | $54.08 | 449,400 | — | — |
| 2006-03-16 | $24.20 | $54.04 | 481,300 | — | — |
| 2006-03-15 | $23.89 | $53.34 | 406,700 | — | — |
| 2006-03-14 | $23.58 | $52.65 | 229,100 | — | — |
| 2006-03-13 | $23.45 | $52.36 | 368,500 | — | — |
| 2006-03-10 | $23.47 | $52.41 | 479,800 | — | — |
| 2006-03-09 | $23.51 | $52.49 | 586,900 | — | — |
| 2006-03-08 | $23.71 | $52.94 | 1,828,300 | — | — |
| 2006-03-07 | $22.99 | $51.33 | 1,171,800 | — | — |
| 2006-03-06 | $23.53 | $52.54 | 417,500 | — | — |
| 2006-03-03 | $23.83 | $53.21 | 540,600 | — | — |
| 2006-03-02 | $23.88 | $53.32 | 1,080,800 | — | — |
| 2006-03-01 | $24.83 | $55.44 | 325,400 | — | — |
| 2006-02-28 | $24.75 | $55.26 | 166,100 | — | — |
| 2006-02-27 | $24.98 | $55.78 | 228,000 | — | — |
| 2006-02-24 | $24.74 | $55.24 | 171,400 | — | — |
| 2006-02-23 | $24.63 | $55.00 | 266,100 | — | — |
| 2006-02-22 | $24.91 | $55.62 | 547,100 | — | — |
| 2006-02-21 | $24.97 | $55.75 | 354,400 | — | — |
| 2006-02-17 | $24.71 | $55.17 | 582,200 | — | — |
| 2006-02-16 | $24.49 | $54.68 | 229,300 | — | — |
| 2006-02-15 | $24.14 | $53.90 | 310,100 | — | — |
| 2006-02-14 | $24.06 | $53.72 | 403,400 | — | — |
| 2006-02-13 | $24.06 | $53.72 | 615,500 | — | — |
| 2006-02-10 | $24.53 | $54.77 | 290,200 | — | — |
| 2006-02-09 | $24.60 | $54.93 | 619,900 | — | — |
| 2006-02-08 | $24.44 | $54.57 | 1,054,100 | — | — |
| 2006-02-07 | $23.79 | $53.12 | 651,200 | — | — |
| 2006-02-06 | $23.97 | $53.52 | 590,000 | — | — |
| 2006-02-03 | $24.35 | $54.37 | 450,600 | — | — |
| 2006-02-02 | $24.56 | $54.84 | 975,200 | — | — |
| 2006-02-01 | $24.54 | $54.79 | 626,600 | — | — |
| 2006-01-31 | $24.57 | $54.86 | 415,800 | — | — |
| 2006-01-30 | $24.38 | $54.44 | 648,100 | — | — |
| 2006-01-27 | $24.74 | $54.79 | 538,400 | — | — |
| 2006-01-26 | $24.70 | $54.71 | 707,100 | — | — |
| 2006-01-25 | $24.84 | $55.02 | 475,700 | — | — |
| 2006-01-24 | $25.43 | $56.32 | 346,200 | — | — |
| 2006-01-23 | $25.28 | $55.99 | 566,800 | — | — |
| 2006-01-20 | $25.21 | $55.84 | 961,600 | — | — |
| 2006-01-19 | $24.76 | $54.84 | 607,300 | — | — |
| 2006-01-18 | $24.60 | $54.48 | 501,000 | — | — |
| 2006-01-17 | $24.73 | $54.77 | 502,700 | — | — |
| 2006-01-13 | $24.81 | $54.95 | 575,900 | — | — |
| 2006-01-12 | $24.83 | $54.99 | 256,100 | — | — |
| 2006-01-11 | $24.91 | $55.17 | 353,800 | — | — |
| 2006-01-10 | $24.82 | $54.97 | 288,100 | — | — |
| 2006-01-09 | $24.86 | $55.06 | 442,000 | — | — |
| 2006-01-06 | $24.97 | $55.30 | 463,200 | — | — |
| 2006-01-05 | $24.94 | $55.24 | 330,600 | — | — |
| 2006-01-04 | $25.00 | $55.37 | 993,900 | — | — |
| 2006-01-03 | $24.98 | $55.33 | 669,300 | — | — |