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 2026-09-03
- 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 | $23.95 | $28.04 | 8,400 | — | — |
| 2006-12-28 | $23.80 | $27.87 | 8,400 | — | — |
| 2006-12-27 | $23.70 | $27.75 | 1,800 | — | — |
| 2006-12-26 | $23.35 | $27.34 | 2,200 | — | — |
| 2006-12-22 | $23.25 | $27.11 | 3,700 | — | — |
| 2006-12-21 | $23.43 | $27.32 | 7,500 | — | — |
| 2006-12-20 | $23.59 | $27.50 | 3,900 | — | — |
| 2006-12-19 | $23.40 | $27.28 | 8,700 | — | — |
| 2006-12-18 | $22.75 | $26.53 | 10,600 | — | — |
| 2006-12-15 | $22.80 | $26.58 | 1,300 | — | — |
| 2006-12-14 | $22.89 | $26.69 | 9,300 | — | — |
| 2006-12-13 | $22.99 | $26.80 | 2,800 | — | — |
| 2006-12-12 | $22.70 | $26.47 | 10,300 | — | — |
| 2006-12-11 | $22.60 | $26.35 | 600 | — | — |
| 2006-12-08 | $22.75 | $26.53 | 15,100 | — | — |
| 2006-12-07 | $22.90 | $26.70 | 6,100 | — | — |
| 2006-12-06 | $23.35 | $27.22 | 6,200 | — | — |
| 2006-12-05 | $22.99 | $26.80 | 9,300 | — | — |
| 2006-12-04 | $22.85 | $26.64 | 8,100 | — | — |
| 2006-12-01 | $22.73 | $26.50 | 4,100 | — | — |
| 2006-11-30 | $22.50 | $26.23 | 35,700 | — | — |
| 2006-11-29 | $22.70 | $26.47 | 10,100 | — | — |
| 2006-11-28 | $22.49 | $26.22 | 8,700 | — | — |
| 2006-11-27 | $21.80 | $25.42 | 2,500 | — | — |
| 2006-11-24 | $21.80 | $25.42 | 1,900 | — | — |
| 2006-11-22 | $21.65 | $25.24 | 5,900 | — | — |
| 2006-11-21 | $21.60 | $25.18 | 5,700 | — | — |
| 2006-11-20 | $21.70 | $25.30 | 6,500 | — | — |
| 2006-11-17 | $21.42 | $24.97 | 20,400 | — | — |
| 2006-11-16 | $18.97 | $22.12 | 48,200 | — | — |
| 2006-11-15 | $19.00 | $22.15 | 85,800 | — | — |
| 2006-11-14 | $18.98 | $22.13 | 10,200 | — | — |
| 2006-11-13 | $18.90 | $22.04 | 9,200 | — | — |
| 2006-11-10 | $19.04 | $22.20 | 8,100 | — | — |
| 2006-11-09 | $19.00 | $22.15 | 34,000 | — | — |
| 2006-11-08 | $19.70 | $22.97 | 15,800 | — | — |
| 2006-11-07 | $19.80 | $23.09 | 10,100 | — | — |
| 2006-11-06 | $19.90 | $23.20 | 0 | — | — |
| 2006-11-03 | $19.90 | $23.20 | 9,200 | — | — |
| 2006-11-02 | $19.81 | $23.10 | 16,500 | — | — |
| 2006-11-01 | $20.40 | $23.79 | 36,600 | — | — |
| 2006-10-31 | $21.08 | $24.58 | 13,800 | — | — |
| 2006-10-30 | $20.20 | $23.55 | 5,700 | — | — |
| 2006-10-27 | $20.25 | $23.61 | 2,100 | — | — |
| 2006-10-26 | $20.52 | $23.93 | 7,900 | — | — |
| 2006-10-25 | $20.00 | $23.32 | 7,200 | — | — |
| 2006-10-24 | $19.57 | $22.82 | 5,300 | — | — |
| 2006-10-23 | $19.75 | $23.03 | 3,600 | — | — |
| 2006-10-20 | $19.58 | $22.83 | 5,500 | — | — |
| 2006-10-19 | $19.86 | $23.16 | 3,800 | — | — |
| 2006-10-18 | $19.66 | $22.92 | 4,400 | — | — |
| 2006-10-17 | $19.95 | $23.26 | 9,300 | — | — |
| 2006-10-16 | $20.83 | $24.29 | 7,700 | — | — |
| 2006-10-13 | $22.01 | $25.66 | 3,400 | — | — |
| 2006-10-12 | $21.56 | $25.14 | 24,400 | — | — |
| 2006-10-11 | $21.35 | $24.89 | 27,500 | — | — |
| 2006-10-10 | $18.99 | $22.14 | 20,100 | — | — |
| 2006-10-09 | $17.25 | $20.11 | 13,800 | — | — |
| 2006-10-06 | $17.31 | $20.18 | 1,200 | — | — |
| 2006-10-05 | $17.22 | $20.08 | 25,600 | — | — |
| 2006-10-04 | $17.34 | $20.22 | 39,700 | — | — |
| 2006-10-03 | $19.20 | $22.39 | 3,800 | — | — |
| 2006-10-02 | $19.25 | $22.44 | 1,500 | — | — |
| 2006-09-29 | $19.50 | $22.74 | 1,600 | — | — |
| 2006-09-28 | $19.00 | $22.15 | 6,400 | — | — |
| 2006-09-27 | $18.75 | $21.86 | 2,500 | — | — |
| 2006-09-26 | $18.65 | $21.74 | 2,200 | — | — |
| 2006-09-25 | $18.70 | $21.80 | 3,400 | — | — |
| 2006-09-22 | $19.00 | $22.15 | 36,200 | — | — |
| 2006-09-21 | $19.85 | $23.14 | 9,900 | — | — |
| 2006-09-20 | $19.90 | $23.20 | 3,800 | — | — |
| 2006-09-19 | $20.37 | $23.75 | 400 | — | — |
| 2006-09-18 | $20.40 | $23.79 | 2,800 | — | — |
| 2006-09-15 | $20.85 | $24.31 | 2,700 | — | — |
| 2006-09-14 | $21.00 | $24.48 | 0 | — | — |
| 2006-09-13 | $21.00 | $24.48 | 8,400 | — | — |
| 2006-09-12 | $21.01 | $24.50 | 700 | — | — |
| 2006-09-11 | $21.30 | $24.83 | 200 | — | — |
| 2006-09-08 | $21.28 | $24.81 | 8,000 | — | — |
| 2006-09-07 | $22.00 | $25.65 | 12,100 | — | — |
| 2006-09-06 | $22.06 | $25.72 | 4,300 | — | — |
| 2006-09-05 | $22.10 | $25.77 | 1,100 | — | — |
| 2006-09-01 | $22.10 | $25.77 | 1,300 | — | — |
| 2006-08-31 | $22.26 | $25.95 | 5,000 | — | — |
| 2006-08-30 | $22.15 | $25.83 | 5,400 | — | — |
| 2006-08-29 | $21.96 | $25.55 | 1,300 | — | — |
| 2006-08-28 | $22.00 | $25.59 | 6,000 | — | — |
| 2006-08-25 | $21.82 | $25.38 | 2,800 | — | — |
| 2006-08-24 | $21.70 | $25.24 | 3,200 | — | — |
| 2006-08-23 | $21.99 | $25.58 | 800 | — | — |
| 2006-08-22 | $21.99 | $25.58 | 2,600 | — | — |
| 2006-08-21 | $22.00 | $25.59 | 3,200 | — | — |
| 2006-08-18 | $21.90 | $25.48 | 800 | — | — |
| 2006-08-17 | $21.90 | $25.48 | 7,100 | — | — |
| 2006-08-16 | $21.93 | $25.51 | 3,100 | — | — |
| 2006-08-15 | $21.23 | $24.70 | 2,000 | — | — |
| 2006-08-14 | $21.35 | $24.84 | 16,900 | — | — |
| 2006-08-11 | $22.75 | $26.46 | 700 | — | — |
| 2006-08-10 | $22.75 | $26.46 | 4,400 | — | — |
| 2006-08-09 | $23.52 | $27.36 | 1,600 | — | — |
| 2006-08-08 | $23.81 | $27.70 | 800 | — | — |
| 2006-08-07 | $23.85 | $27.74 | 300 | — | — |
| 2006-08-04 | $23.85 | $27.74 | 1,900 | — | — |
| 2006-08-03 | $24.30 | $28.27 | 1,200 | — | — |
| 2006-08-02 | $24.06 | $27.99 | 1,200 | — | — |
| 2006-08-01 | $24.16 | $28.10 | 3,900 | — | — |
| 2006-07-31 | $24.20 | $28.15 | 7,400 | — | — |
| 2006-07-28 | $22.71 | $26.42 | 4,700 | — | — |
| 2006-07-27 | $22.85 | $26.58 | 2,100 | — | — |
| 2006-07-26 | $23.03 | $26.79 | 1,400 | — | — |
| 2006-07-25 | $23.20 | $26.99 | 3,100 | — | — |
| 2006-07-24 | $23.40 | $27.22 | 13,600 | — | — |
| 2006-07-21 | $22.43 | $26.09 | 1,085,700 | — | — |
| 2006-07-20 | $21.64 | $25.17 | 18,800 | — | — |
| 2006-07-19 | $20.82 | $24.22 | 5,400 | — | — |
| 2006-07-18 | $21.70 | $25.24 | 0 | — | — |
| 2006-07-17 | $21.70 | $25.24 | 3,500 | — | — |
| 2006-07-14 | $22.75 | $26.46 | 2,200 | — | — |
| 2006-07-13 | $23.00 | $26.76 | 1,900 | — | — |
| 2006-07-12 | $23.40 | $27.22 | 1,900 | — | — |
| 2006-07-11 | $23.61 | $27.47 | 1,600 | — | — |
| 2006-07-10 | $23.80 | $27.69 | 700 | — | — |
| 2006-07-07 | $24.00 | $27.92 | 5,200 | — | — |
| 2006-07-06 | $23.96 | $27.87 | 7,800 | — | — |
| 2006-07-05 | $23.90 | $27.80 | 8,300 | — | — |
| 2006-07-03 | $23.85 | $27.74 | 6,200 | — | — |
| 2006-06-30 | $23.98 | $27.90 | 4,800 | — | — |
| 2006-06-29 | $23.85 | $27.74 | 7,600 | — | — |
| 2006-06-28 | $23.75 | $27.63 | 18,200 | — | — |
| 2006-06-27 | $23.40 | $27.22 | 23,900 | — | — |
| 2006-06-26 | $22.70 | $26.41 | 4,600 | — | — |
| 2006-06-23 | $22.99 | $26.74 | 21,200 | — | — |
| 2006-06-22 | $21.87 | $25.44 | 23,600 | — | — |
| 2006-06-21 | $20.25 | $23.56 | 12,100 | — | — |
| 2006-06-20 | $19.90 | $23.15 | 1,100 | — | — |
| 2006-06-19 | $19.51 | $22.70 | 4,400 | — | — |
| 2006-06-16 | $20.21 | $23.51 | 300 | — | — |
| 2006-06-15 | $20.25 | $23.56 | 4,200 | — | — |
| 2006-06-14 | $19.99 | $23.25 | 2,700 | — | — |
| 2006-06-13 | $19.75 | $22.97 | 5,100 | — | — |
| 2006-06-12 | $20.25 | $23.56 | 7,200 | — | — |
| 2006-06-09 | $21.15 | $24.60 | 2,200 | — | — |
| 2006-06-08 | $21.38 | $24.87 | 1,800 | — | — |
| 2006-06-07 | $21.98 | $25.57 | 2,900 | — | — |
| 2006-06-06 | $21.39 | $24.88 | 1,900 | — | — |
| 2006-06-05 | $21.21 | $24.67 | 300 | — | — |
| 2006-06-02 | $21.71 | $25.25 | 2,700 | — | — |
| 2006-06-01 | $21.85 | $25.42 | 1,400 | — | — |
| 2006-05-31 | $22.05 | $25.65 | 400 | — | — |
| 2006-05-30 | $22.09 | $25.70 | 5,000 | — | — |
| 2006-05-26 | $22.38 | $25.98 | 400 | — | — |
| 2006-05-25 | $22.25 | $25.83 | 1,200 | — | — |
| 2006-05-24 | $22.23 | $25.80 | 200 | — | — |
| 2006-05-23 | $22.07 | $25.62 | 2,700 | — | — |
| 2006-05-22 | $22.07 | $25.62 | 100 | — | — |
| 2006-05-19 | $22.24 | $25.81 | 2,600 | — | — |
| 2006-05-18 | $22.44 | $26.05 | 500 | — | — |
| 2006-05-17 | $22.25 | $25.83 | 1,100 | — | — |
| 2006-05-16 | $22.60 | $26.23 | 1,100 | — | — |
| 2006-05-15 | $22.86 | $26.53 | 3,500 | — | — |
| 2006-05-12 | $23.23 | $26.96 | 2,400 | — | — |
| 2006-05-11 | $23.50 | $27.28 | 2,200 | — | — |
| 2006-05-10 | $23.99 | $27.84 | 2,000 | — | — |
| 2006-05-09 | $23.24 | $26.97 | 900 | — | — |
| 2006-05-08 | $22.90 | $26.58 | 2,400 | — | — |
| 2006-05-05 | $23.12 | $26.84 | 3,900 | — | — |
| 2006-05-04 | $24.05 | $27.91 | 2,900 | — | — |
| 2006-05-03 | $24.40 | $28.32 | 500 | — | — |
| 2006-05-02 | $24.44 | $28.37 | 2,700 | — | — |
| 2006-05-01 | $24.24 | $28.14 | 15,900 | — | — |
| 2006-04-28 | $23.89 | $27.73 | 4,000 | — | — |
| 2006-04-27 | $23.61 | $27.40 | 500 | — | — |
| 2006-04-26 | $23.70 | $27.51 | 1,700 | — | — |
| 2006-04-25 | $23.83 | $27.66 | 2,300 | — | — |
| 2006-04-24 | $23.80 | $27.62 | 5,400 | — | — |
| 2006-04-21 | $23.88 | $27.72 | 4,600 | — | — |
| 2006-04-20 | $23.27 | $27.01 | 5,100 | — | — |
| 2006-04-19 | $23.25 | $26.99 | 4,600 | — | — |
| 2006-04-18 | $23.29 | $27.03 | 2,400 | — | — |
| 2006-04-17 | $22.97 | $26.66 | 1,500 | — | — |
| 2006-04-13 | $23.35 | $27.10 | 8,000 | — | — |
| 2006-04-12 | $23.00 | $26.70 | 3,000 | — | — |
| 2006-04-11 | $22.84 | $26.51 | 3,300 | — | — |
| 2006-04-10 | $22.50 | $26.12 | 5,200 | — | — |
| 2006-04-07 | $21.75 | $25.24 | 14,700 | — | — |
| 2006-04-06 | $22.99 | $26.68 | 200 | — | — |
| 2006-04-05 | $22.75 | $26.41 | 1,000 | — | — |
| 2006-04-04 | $22.60 | $26.23 | 10,500 | — | — |
| 2006-04-03 | $22.99 | $26.68 | 700 | — | — |
| 2006-03-31 | $23.16 | $26.88 | 5,600 | — | — |
| 2006-03-30 | $23.35 | $27.10 | 3,600 | — | — |
| 2006-03-29 | $22.00 | $25.54 | 1,700 | — | — |
| 2006-03-28 | $21.99 | $25.52 | 2,000 | — | — |
| 2006-03-27 | $22.35 | $25.94 | 0 | — | — |
| 2006-03-24 | $22.35 | $25.94 | 2,200 | — | — |
| 2006-03-23 | $22.47 | $26.08 | 900 | — | — |
| 2006-03-22 | $22.47 | $26.08 | 1,700 | — | — |
| 2006-03-21 | $21.96 | $25.49 | 4,200 | — | — |
| 2006-03-20 | $22.74 | $26.39 | 3,200 | — | — |
| 2006-03-17 | $23.75 | $27.57 | 2,700 | — | — |
| 2006-03-16 | $23.76 | $27.58 | 2,700 | — | — |
| 2006-03-15 | $23.72 | $27.53 | 1,800 | — | — |
| 2006-03-14 | $23.40 | $27.16 | 2,900 | — | — |
| 2006-03-13 | $23.20 | $26.93 | 4,000 | — | — |
| 2006-03-10 | $23.25 | $26.99 | 20,300 | — | — |
| 2006-03-09 | $22.30 | $25.88 | 6,000 | — | — |
| 2006-03-08 | $22.25 | $25.83 | 2,300 | — | — |
| 2006-03-07 | $22.49 | $26.10 | 1,500 | — | — |
| 2006-03-06 | $22.39 | $25.99 | 11,100 | — | — |
| 2006-03-03 | $22.39 | $25.99 | 7,700 | — | — |
| 2006-03-02 | $22.89 | $26.57 | 800 | — | — |
| 2006-03-01 | $22.93 | $26.61 | 3,100 | — | — |
| 2006-02-28 | $22.90 | $26.58 | 600 | — | — |
| 2006-02-27 | $22.93 | $26.61 | 1,600 | — | — |
| 2006-02-24 | $22.82 | $26.43 | 4,500 | — | — |
| 2006-02-23 | $22.73 | $26.32 | 7,900 | — | — |
| 2006-02-22 | $23.41 | $27.11 | 5,900 | — | — |
| 2006-02-21 | $23.55 | $27.27 | 4,000 | — | — |
| 2006-02-17 | $23.15 | $26.81 | 4,800 | — | — |
| 2006-02-16 | $23.45 | $27.16 | 4,700 | — | — |
| 2006-02-15 | $23.00 | $26.64 | 7,600 | — | — |
| 2006-02-14 | $22.25 | $25.77 | 14,900 | — | — |
| 2006-02-13 | $21.79 | $25.24 | 3,500 | — | — |
| 2006-02-10 | $21.50 | $24.90 | 6,400 | — | — |
| 2006-02-09 | $21.30 | $24.67 | 9,400 | — | — |
| 2006-02-08 | $22.25 | $25.77 | 6,000 | — | — |
| 2006-02-07 | $22.88 | $26.50 | 4,800 | — | — |
| 2006-02-06 | $23.58 | $27.31 | 5,800 | — | — |
| 2006-02-03 | $23.88 | $27.66 | 7,500 | — | — |
| 2006-02-02 | $24.48 | $28.35 | 1,000 | — | — |
| 2006-02-01 | $24.45 | $28.32 | 10,800 | — | — |
| 2006-01-31 | $23.81 | $27.58 | 5,300 | — | — |
| 2006-01-30 | $24.10 | $27.91 | 7,100 | — | — |
| 2006-01-27 | $24.80 | $28.72 | 4,700 | — | — |
| 2006-01-26 | $24.80 | $28.72 | 11,900 | — | — |
| 2006-01-25 | $24.70 | $28.61 | 5,400 | — | — |
| 2006-01-24 | $24.99 | $28.94 | 8,700 | — | — |
| 2006-01-23 | $24.57 | $28.46 | 11,200 | — | — |
| 2006-01-20 | $23.34 | $27.03 | 6,900 | — | — |
| 2006-01-19 | $23.25 | $26.93 | 4,000 | — | — |
| 2006-01-18 | $23.00 | $26.64 | 6,400 | — | — |
| 2006-01-17 | $23.49 | $27.20 | 11,100 | — | — |
| 2006-01-13 | $22.26 | $25.78 | 5,000 | — | — |
| 2006-01-12 | $22.74 | $26.34 | 2,100 | — | — |
| 2006-01-11 | $23.01 | $26.65 | 7,600 | — | — |
| 2006-01-10 | $22.95 | $26.58 | 8,300 | — | — |
| 2006-01-09 | $22.75 | $26.35 | 12,900 | — | — |
| 2006-01-06 | $22.40 | $25.94 | 12,700 | — | — |
| 2006-01-05 | $23.50 | $27.22 | 13,700 | — | — |
| 2006-01-04 | $23.50 | $27.22 | 20,500 | — | — |
| 2006-01-03 | $24.05 | $27.85 | 28,300 | — | — |