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 | $19.31 | $56.03 | 236,200 | — | — |
| 2006-12-28 | $19.37 | $56.20 | 476,600 | — | — |
| 2006-12-27 | $19.50 | $56.58 | 548,200 | — | — |
| 2006-12-26 | $19.59 | $56.85 | 120,400 | — | — |
| 2006-12-22 | $19.00 | $55.14 | 98,000 | — | — |
| 2006-12-21 | $19.15 | $55.56 | 197,400 | — | — |
| 2006-12-20 | $19.00 | $55.14 | 112,400 | — | — |
| 2006-12-19 | $18.83 | $54.65 | 104,800 | — | — |
| 2006-12-18 | $18.80 | $54.53 | 136,600 | — | — |
| 2006-12-15 | $19.22 | $55.77 | 185,200 | — | — |
| 2006-12-14 | $19.31 | $56.01 | 95,000 | — | — |
| 2006-12-13 | $19.21 | $55.74 | 138,200 | — | — |
| 2006-12-12 | $18.84 | $54.68 | 70,800 | — | — |
| 2006-12-11 | $18.78 | $54.47 | 68,000 | — | — |
| 2006-12-08 | $18.80 | $54.55 | 88,800 | — | — |
| 2006-12-07 | $18.89 | $54.79 | 100,800 | — | — |
| 2006-12-06 | $19.10 | $55.42 | 114,200 | — | — |
| 2006-12-05 | $19.17 | $55.63 | 214,000 | — | — |
| 2006-12-04 | $19.05 | $55.26 | 118,200 | — | — |
| 2006-12-01 | $18.65 | $54.11 | 147,000 | — | — |
| 2006-11-30 | $18.70 | $54.26 | 210,000 | — | — |
| 2006-11-29 | $18.79 | $54.50 | 385,600 | — | — |
| 2006-11-28 | $18.74 | $54.37 | 248,600 | — | — |
| 2006-11-27 | $18.85 | $54.69 | 262,800 | — | — |
| 2006-11-24 | $19.26 | $55.90 | 34,000 | — | — |
| 2006-11-22 | $19.13 | $55.49 | 129,800 | — | — |
| 2006-11-21 | $19.18 | $55.66 | 303,000 | — | — |
| 2006-11-20 | $18.76 | $54.43 | 153,200 | — | — |
| 2006-11-17 | $18.91 | $54.87 | 119,000 | — | — |
| 2006-11-16 | $19.14 | $55.52 | 128,200 | — | — |
| 2006-11-15 | $19.15 | $55.56 | 201,800 | — | — |
| 2006-11-14 | $18.83 | $54.62 | 207,200 | — | — |
| 2006-11-13 | $18.32 | $53.14 | 119,600 | — | — |
| 2006-11-10 | $18.30 | $53.08 | 167,800 | — | — |
| 2006-11-09 | $18.40 | $53.37 | 201,800 | — | — |
| 2006-11-08 | $18.45 | $53.52 | 260,000 | — | — |
| 2006-11-07 | $18.32 | $52.80 | 538,800 | — | — |
| 2006-11-06 | $19.58 | $56.43 | 377,800 | — | — |
| 2006-11-03 | $20.45 | $58.95 | 72,000 | — | — |
| 2006-11-02 | $20.20 | $58.23 | 111,000 | — | — |
| 2006-11-01 | $20.34 | $58.65 | 202,800 | — | — |
| 2006-10-31 | $21.00 | $60.54 | 122,200 | — | — |
| 2006-10-30 | $21.05 | $60.68 | 199,200 | — | — |
| 2006-10-27 | $20.68 | $59.62 | 93,400 | — | — |
| 2006-10-26 | $20.84 | $60.09 | 146,000 | — | — |
| 2006-10-25 | $20.52 | $59.16 | 106,000 | — | — |
| 2006-10-24 | $20.42 | $58.88 | 66,000 | — | — |
| 2006-10-23 | $20.46 | $58.97 | 92,600 | — | — |
| 2006-10-20 | $20.47 | $59.00 | 60,400 | — | — |
| 2006-10-19 | $20.45 | $58.95 | 81,200 | — | — |
| 2006-10-18 | $20.25 | $58.38 | 95,400 | — | — |
| 2006-10-17 | $20.27 | $58.43 | 96,800 | — | — |
| 2006-10-16 | $20.33 | $58.62 | 99,200 | — | — |
| 2006-10-13 | $20.23 | $58.30 | 93,000 | — | — |
| 2006-10-12 | $20.22 | $58.28 | 155,200 | — | — |
| 2006-10-11 | $19.71 | $56.81 | 241,400 | — | — |
| 2006-10-10 | $19.57 | $56.40 | 260,800 | — | — |
| 2006-10-09 | $19.29 | $55.61 | 249,000 | — | — |
| 2006-10-06 | $19.06 | $54.93 | 375,000 | — | — |
| 2006-10-05 | $19.35 | $55.78 | 306,400 | — | — |
| 2006-10-04 | $19.24 | $55.45 | 374,800 | — | — |
| 2006-10-03 | $18.68 | $53.85 | 288,400 | — | — |
| 2006-10-02 | $18.79 | $54.17 | 206,200 | — | — |
| 2006-09-29 | $19.13 | $55.13 | 393,000 | — | — |
| 2006-09-28 | $19.38 | $55.85 | 331,400 | — | — |
| 2006-09-27 | $19.28 | $55.57 | 396,000 | — | — |
| 2006-09-26 | $18.91 | $54.51 | 487,600 | — | — |
| 2006-09-25 | $19.06 | $54.95 | 649,400 | — | — |
| 2006-09-22 | $18.69 | $53.88 | 284,600 | — | — |
| 2006-09-21 | $19.11 | $55.08 | 318,000 | — | — |
| 2006-09-20 | $19.06 | $54.95 | 295,000 | — | — |
| 2006-09-19 | $18.45 | $53.19 | 301,400 | — | — |
| 2006-09-18 | $18.58 | $53.58 | 256,400 | — | — |
| 2006-09-15 | $18.85 | $54.34 | 370,200 | — | — |
| 2006-09-14 | $18.51 | $53.36 | 133,000 | — | — |
| 2006-09-13 | $18.55 | $53.48 | 192,200 | — | — |
| 2006-09-12 | $18.46 | $53.22 | 197,800 | — | — |
| 2006-09-11 | $18.13 | $52.27 | 300,000 | — | — |
| 2006-09-08 | $18.41 | $53.07 | 270,800 | — | — |
| 2006-09-07 | $18.61 | $53.65 | 224,200 | — | — |
| 2006-09-06 | $18.78 | $54.14 | 142,400 | — | — |
| 2006-09-05 | $19.37 | $55.84 | 148,600 | — | — |
| 2006-09-01 | $19.32 | $55.70 | 140,200 | — | — |
| 2006-08-31 | $19.22 | $55.39 | 187,200 | — | — |
| 2006-08-30 | $19.00 | $54.79 | 168,400 | — | — |
| 2006-08-29 | $19.05 | $54.90 | 304,600 | — | — |
| 2006-08-28 | $18.49 | $53.29 | 106,600 | — | — |
| 2006-08-25 | $18.28 | $52.70 | 102,600 | — | — |
| 2006-08-24 | $18.20 | $52.45 | 277,800 | — | — |
| 2006-08-23 | $18.36 | $52.91 | 157,400 | — | — |
| 2006-08-22 | $18.59 | $53.59 | 102,200 | — | — |
| 2006-08-21 | $18.52 | $53.39 | 109,200 | — | — |
| 2006-08-18 | $18.66 | $53.79 | 183,200 | — | — |
| 2006-08-17 | $19.10 | $55.06 | 237,200 | — | — |
| 2006-08-16 | $18.75 | $54.05 | 97,200 | — | — |
| 2006-08-15 | $18.47 | $53.25 | 198,200 | — | — |
| 2006-08-14 | $18.35 | $52.90 | 140,000 | — | — |
| 2006-08-11 | $18.23 | $52.54 | 266,400 | — | — |
| 2006-08-10 | $18.41 | $53.06 | 224,800 | — | — |
| 2006-08-09 | $18.34 | $52.55 | 110,000 | — | — |
| 2006-08-08 | $18.64 | $53.41 | 144,600 | — | — |
| 2006-08-07 | $18.96 | $54.32 | 71,600 | — | — |
| 2006-08-04 | $19.26 | $55.20 | 183,400 | — | — |
| 2006-08-03 | $19.17 | $54.94 | 269,800 | — | — |
| 2006-08-02 | $19.27 | $55.21 | 245,800 | — | — |
| 2006-08-01 | $18.84 | $53.98 | 166,800 | — | — |
| 2006-07-31 | $18.92 | $54.22 | 157,000 | — | — |
| 2006-07-28 | $19.12 | $54.77 | 117,000 | — | — |
| 2006-07-27 | $18.75 | $53.72 | 167,200 | — | — |
| 2006-07-26 | $19.00 | $54.42 | 209,200 | — | — |
| 2006-07-25 | $19.30 | $55.28 | 102,600 | — | — |
| 2006-07-24 | $19.10 | $54.72 | 170,400 | — | — |
| 2006-07-21 | $18.50 | $53.00 | 164,800 | — | — |
| 2006-07-20 | $18.92 | $54.22 | 246,400 | — | — |
| 2006-07-19 | $18.87 | $54.05 | 263,600 | — | — |
| 2006-07-18 | $18.13 | $51.93 | 250,400 | — | — |
| 2006-07-17 | $17.70 | $50.71 | 319,800 | — | — |
| 2006-07-14 | $17.88 | $51.23 | 231,400 | — | — |
| 2006-07-13 | $17.98 | $51.50 | 398,800 | — | — |
| 2006-07-12 | $18.25 | $52.30 | 303,800 | — | — |
| 2006-07-11 | $18.70 | $53.56 | 152,600 | — | — |
| 2006-07-10 | $18.42 | $52.78 | 202,800 | — | — |
| 2006-07-07 | $18.13 | $51.93 | 153,400 | — | — |
| 2006-07-06 | $18.16 | $52.03 | 295,000 | — | — |
| 2006-07-05 | $17.87 | $51.20 | 264,000 | — | — |
| 2006-07-03 | $17.89 | $51.24 | 101,600 | — | — |
| 2006-06-30 | $17.83 | $51.07 | 267,000 | — | — |
| 2006-06-29 | $17.27 | $49.48 | 628,800 | — | — |
| 2006-06-28 | $16.95 | $48.55 | 690,200 | — | — |
| 2006-06-27 | $17.75 | $50.86 | 554,400 | — | — |
| 2006-06-26 | $17.65 | $50.55 | 227,000 | — | — |
| 2006-06-23 | $17.21 | $49.29 | 357,200 | — | — |
| 2006-06-22 | $17.28 | $49.49 | 498,800 | — | — |
| 2006-06-21 | $17.53 | $50.23 | 420,000 | — | — |
| 2006-06-20 | $16.82 | $48.18 | 324,600 | — | — |
| 2006-06-19 | $16.75 | $47.98 | 184,600 | — | — |
| 2006-06-16 | $17.17 | $49.21 | 565,800 | — | — |
| 2006-06-15 | $17.55 | $50.28 | 230,200 | — | — |
| 2006-06-14 | $17.00 | $48.69 | 240,400 | — | — |
| 2006-06-13 | $16.90 | $48.41 | 407,600 | — | — |
| 2006-06-12 | $16.98 | $48.64 | 382,000 | — | — |
| 2006-06-09 | $18.09 | $51.84 | 201,000 | — | — |
| 2006-06-08 | $18.33 | $52.50 | 263,600 | — | — |
| 2006-06-07 | $17.98 | $51.50 | 404,200 | — | — |
| 2006-06-06 | $18.17 | $52.04 | 226,200 | — | — |
| 2006-06-05 | $18.57 | $53.21 | 357,400 | — | — |
| 2006-06-02 | $19.16 | $54.88 | 222,400 | — | — |
| 2006-06-01 | $18.86 | $54.02 | 171,600 | — | — |
| 2006-05-31 | $18.45 | $52.86 | 220,800 | — | — |
| 2006-05-30 | $18.48 | $52.93 | 164,200 | — | — |
| 2006-05-26 | $18.80 | $53.86 | 156,800 | — | — |
| 2006-05-25 | $18.91 | $54.18 | 143,000 | — | — |
| 2006-05-24 | $18.58 | $53.23 | 277,400 | — | — |
| 2006-05-23 | $18.38 | $52.65 | 205,400 | — | — |
| 2006-05-22 | $18.84 | $53.98 | 331,800 | — | — |
| 2006-05-19 | $19.09 | $54.70 | 222,600 | — | — |
| 2006-05-18 | $19.25 | $55.15 | 233,400 | — | — |
| 2006-05-17 | $19.48 | $55.81 | 349,400 | — | — |
| 2006-05-16 | $19.87 | $56.93 | 406,400 | — | — |
| 2006-05-15 | $20.17 | $57.80 | 242,200 | — | — |
| 2006-05-12 | $20.74 | $59.42 | 344,000 | — | — |
| 2006-05-11 | $20.62 | $59.06 | 283,800 | — | — |
| 2006-05-10 | $21.20 | $60.40 | 235,200 | — | — |
| 2006-05-09 | $20.97 | $59.76 | 156,200 | — | — |
| 2006-05-08 | $20.68 | $58.94 | 172,200 | — | — |
| 2006-05-05 | $20.83 | $59.36 | 220,800 | — | — |
| 2006-05-04 | $20.83 | $59.35 | 107,800 | — | — |
| 2006-05-03 | $20.90 | $59.55 | 143,800 | — | — |
| 2006-05-02 | $20.88 | $59.51 | 278,000 | — | — |
| 2006-05-01 | $19.82 | $56.47 | 132,800 | — | — |
| 2006-04-28 | $19.96 | $56.87 | 137,000 | — | — |
| 2006-04-27 | $19.89 | $56.68 | 122,600 | — | — |
| 2006-04-26 | $20.08 | $57.21 | 163,400 | — | — |
| 2006-04-25 | $19.77 | $56.34 | 188,000 | — | — |
| 2006-04-24 | $20.06 | $57.15 | 165,400 | — | — |
| 2006-04-21 | $20.33 | $57.92 | 212,800 | — | — |
| 2006-04-20 | $19.97 | $56.91 | 168,000 | — | — |
| 2006-04-19 | $19.85 | $56.57 | 220,000 | — | — |
| 2006-04-18 | $19.30 | $55.00 | 154,600 | — | — |
| 2006-04-17 | $18.61 | $53.04 | 101,800 | — | — |
| 2006-04-13 | $18.51 | $52.77 | 108,200 | — | — |
| 2006-04-12 | $18.46 | $52.61 | 89,400 | — | — |
| 2006-04-11 | $18.45 | $52.57 | 222,200 | — | — |
| 2006-04-10 | $18.39 | $52.40 | 106,000 | — | — |
| 2006-04-07 | $18.76 | $53.48 | 197,000 | — | — |
| 2006-04-06 | $18.83 | $53.65 | 183,800 | — | — |
| 2006-04-05 | $18.73 | $53.36 | 99,200 | — | — |
| 2006-04-04 | $18.78 | $53.51 | 154,800 | — | — |
| 2006-04-03 | $18.64 | $53.11 | 134,800 | — | — |
| 2006-03-31 | $18.68 | $53.24 | 141,400 | — | — |
| 2006-03-30 | $18.23 | $51.94 | 262,800 | — | — |
| 2006-03-29 | $18.45 | $52.58 | 270,200 | — | — |
| 2006-03-28 | $18.29 | $52.12 | 160,200 | — | — |
| 2006-03-27 | $18.39 | $52.41 | 184,200 | — | — |
| 2006-03-24 | $18.49 | $52.69 | 173,400 | — | — |
| 2006-03-23 | $18.38 | $52.37 | 139,000 | — | — |
| 2006-03-22 | $18.09 | $51.55 | 158,200 | — | — |
| 2006-03-21 | $18.07 | $51.48 | 151,200 | — | — |
| 2006-03-20 | $18.34 | $52.27 | 118,200 | — | — |
| 2006-03-17 | $18.37 | $52.35 | 302,800 | — | — |
| 2006-03-16 | $18.28 | $52.10 | 147,000 | — | — |
| 2006-03-15 | $18.12 | $51.64 | 116,200 | — | — |
| 2006-03-14 | $17.84 | $50.84 | 201,400 | — | — |
| 2006-03-13 | $17.31 | $49.33 | 127,000 | — | — |
| 2006-03-10 | $17.32 | $49.36 | 172,000 | — | — |
| 2006-03-09 | $16.89 | $48.13 | 163,000 | — | — |
| 2006-03-08 | $17.31 | $49.33 | 167,400 | — | — |
| 2006-03-07 | $17.51 | $49.90 | 118,400 | — | — |
| 2006-03-06 | $17.58 | $50.09 | 249,800 | — | — |
| 2006-03-03 | $17.76 | $50.61 | 166,000 | — | — |
| 2006-03-02 | $17.76 | $50.63 | 157,400 | — | — |
| 2006-03-01 | $17.55 | $50.02 | 128,400 | — | — |
| 2006-02-28 | $17.25 | $49.15 | 142,800 | — | — |
| 2006-02-27 | $17.34 | $49.42 | 172,000 | — | — |
| 2006-02-24 | $17.05 | $48.59 | 103,200 | — | — |
| 2006-02-23 | $16.81 | $47.91 | 179,400 | — | — |
| 2006-02-22 | $16.67 | $47.49 | 97,000 | — | — |
| 2006-02-21 | $16.40 | $46.74 | 127,600 | — | — |
| 2006-02-17 | $16.51 | $47.05 | 112,200 | — | — |
| 2006-02-16 | $16.42 | $46.80 | 102,000 | — | — |
| 2006-02-15 | $16.17 | $46.07 | 188,000 | — | — |
| 2006-02-14 | $15.74 | $44.84 | 144,200 | — | — |
| 2006-02-13 | $15.88 | $45.24 | 198,000 | — | — |
| 2006-02-10 | $15.70 | $44.74 | 169,400 | — | — |
| 2006-02-09 | $15.39 | $43.86 | 131,800 | — | — |
| 2006-02-08 | $15.45 | $44.03 | 105,800 | — | — |
| 2006-02-07 | $15.34 | $43.40 | 122,800 | — | — |
| 2006-02-06 | $15.39 | $43.54 | 133,000 | — | — |
| 2006-02-03 | $15.48 | $43.78 | 96,000 | — | — |
| 2006-02-02 | $15.72 | $44.46 | 196,800 | — | — |
| 2006-02-01 | $15.68 | $44.36 | 284,600 | — | — |
| 2006-01-31 | $15.75 | $44.56 | 919,200 | — | — |
| 2006-01-30 | $16.87 | $47.71 | 124,400 | — | — |
| 2006-01-27 | $16.94 | $47.92 | 144,400 | — | — |
| 2006-01-26 | $16.68 | $47.19 | 124,400 | — | — |
| 2006-01-25 | $16.33 | $46.18 | 117,000 | — | — |
| 2006-01-24 | $16.17 | $45.76 | 112,000 | — | — |
| 2006-01-23 | $15.99 | $45.22 | 87,400 | — | — |
| 2006-01-20 | $15.84 | $44.80 | 98,800 | — | — |
| 2006-01-19 | $16.09 | $45.52 | 112,000 | — | — |
| 2006-01-18 | $15.80 | $44.70 | 101,400 | — | — |
| 2006-01-17 | $15.55 | $43.99 | 102,600 | — | — |
| 2006-01-13 | $15.60 | $44.13 | 108,600 | — | — |
| 2006-01-12 | $15.73 | $44.49 | 155,800 | — | — |
| 2006-01-11 | $15.78 | $44.63 | 174,200 | — | — |
| 2006-01-10 | $15.48 | $43.78 | 187,200 | — | — |
| 2006-01-09 | $15.63 | $44.20 | 169,400 | — | — |
| 2006-01-06 | $15.72 | $44.47 | 97,400 | — | — |
| 2006-01-05 | $15.84 | $44.81 | 78,600 | — | — |
| 2006-01-04 | $16.10 | $45.55 | 102,800 | — | — |
| 2006-01-03 | $15.90 | $44.98 | 156,200 | — | — |