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 | $20.20 | $55.44 | 349,400 | — | — |
| 2006-12-28 | $20.13 | $55.23 | 484,600 | — | — |
| 2006-12-27 | $20.19 | $55.41 | 232,800 | — | — |
| 2006-12-26 | $20.42 | $56.03 | 55,800 | — | — |
| 2006-12-22 | $19.95 | $54.75 | 54,400 | — | — |
| 2006-12-21 | $20.08 | $55.10 | 157,400 | — | — |
| 2006-12-20 | $20.08 | $55.12 | 260,800 | — | — |
| 2006-12-19 | $19.86 | $54.49 | 84,400 | — | — |
| 2006-12-18 | $19.97 | $54.79 | 84,800 | — | — |
| 2006-12-15 | $20.49 | $56.24 | 183,200 | — | — |
| 2006-12-14 | $20.34 | $55.82 | 102,000 | — | — |
| 2006-12-13 | $20.28 | $55.65 | 195,200 | — | — |
| 2006-12-12 | $20.18 | $55.40 | 102,600 | — | — |
| 2006-12-11 | $20.14 | $55.28 | 91,000 | — | — |
| 2006-12-08 | $20.35 | $55.85 | 74,600 | — | — |
| 2006-12-07 | $20.50 | $56.28 | 83,600 | — | — |
| 2006-12-06 | $20.93 | $57.44 | 153,400 | — | — |
| 2006-12-05 | $20.92 | $57.43 | 152,200 | — | — |
| 2006-12-04 | $20.39 | $55.96 | 113,800 | — | — |
| 2006-12-01 | $20.08 | $55.10 | 125,800 | — | — |
| 2006-11-30 | $20.24 | $55.55 | 134,800 | — | — |
| 2006-11-29 | $20.24 | $55.55 | 69,200 | — | — |
| 2006-11-28 | $20.00 | $54.89 | 97,600 | — | — |
| 2006-11-27 | $19.88 | $54.55 | 146,400 | — | — |
| 2006-11-24 | $20.53 | $56.33 | 47,000 | — | — |
| 2006-11-22 | $20.36 | $55.88 | 67,800 | — | — |
| 2006-11-21 | $20.41 | $56.02 | 104,000 | — | — |
| 2006-11-20 | $20.47 | $56.17 | 146,800 | — | — |
| 2006-11-17 | $20.38 | $55.92 | 159,600 | — | — |
| 2006-11-16 | $20.43 | $56.08 | 181,400 | — | — |
| 2006-11-15 | $20.20 | $55.44 | 216,000 | — | — |
| 2006-11-14 | $19.84 | $54.45 | 204,400 | — | — |
| 2006-11-13 | $19.29 | $52.94 | 98,000 | — | — |
| 2006-11-10 | $19.38 | $53.18 | 78,400 | — | — |
| 2006-11-09 | $19.12 | $52.48 | 125,000 | — | — |
| 2006-11-08 | $19.26 | $52.87 | 180,400 | — | — |
| 2006-11-07 | $18.78 | $51.54 | 156,000 | — | — |
| 2006-11-06 | $19.03 | $52.23 | 208,200 | — | — |
| 2006-11-03 | $18.97 | $52.06 | 184,800 | — | — |
| 2006-11-02 | $18.92 | $51.93 | 256,600 | — | — |
| 2006-11-01 | $18.79 | $51.17 | 145,200 | — | — |
| 2006-10-31 | $19.45 | $52.97 | 259,800 | — | — |
| 2006-10-30 | $19.50 | $53.09 | 100,400 | — | — |
| 2006-10-27 | $19.29 | $52.52 | 81,400 | — | — |
| 2006-10-26 | $19.50 | $53.11 | 126,200 | — | — |
| 2006-10-25 | $19.28 | $52.50 | 123,600 | — | — |
| 2006-10-24 | $19.17 | $52.22 | 136,200 | — | — |
| 2006-10-23 | $19.10 | $52.02 | 95,200 | — | — |
| 2006-10-20 | $19.05 | $51.88 | 152,200 | — | — |
| 2006-10-19 | $19.00 | $51.75 | 198,400 | — | — |
| 2006-10-18 | $18.82 | $51.26 | 103,400 | — | — |
| 2006-10-17 | $18.90 | $51.46 | 128,000 | — | — |
| 2006-10-16 | $19.00 | $51.73 | 257,600 | — | — |
| 2006-10-13 | $18.74 | $51.03 | 225,400 | — | — |
| 2006-10-12 | $18.67 | $50.83 | 183,200 | — | — |
| 2006-10-11 | $18.35 | $49.98 | 177,200 | — | — |
| 2006-10-10 | $18.40 | $50.10 | 208,600 | — | — |
| 2006-10-09 | $18.42 | $50.18 | 227,400 | — | — |
| 2006-10-06 | $18.30 | $49.84 | 1,484,000 | — | — |
| 2006-10-05 | $18.79 | $51.16 | 133,800 | — | — |
| 2006-10-04 | $18.95 | $51.61 | 133,800 | — | — |
| 2006-10-03 | $18.22 | $49.61 | 95,200 | — | — |
| 2006-10-02 | $18.22 | $49.61 | 148,600 | — | — |
| 2006-09-29 | $18.47 | $50.29 | 177,400 | — | — |
| 2006-09-28 | $18.72 | $50.98 | 188,000 | — | — |
| 2006-09-27 | $19.00 | $51.76 | 147,600 | — | — |
| 2006-09-26 | $19.30 | $52.56 | 91,200 | — | — |
| 2006-09-25 | $18.93 | $51.56 | 63,600 | — | — |
| 2006-09-22 | $18.58 | $50.59 | 89,600 | — | — |
| 2006-09-21 | $18.90 | $51.46 | 115,600 | — | — |
| 2006-09-20 | $19.25 | $52.41 | 149,000 | — | — |
| 2006-09-19 | $18.76 | $51.11 | 104,800 | — | — |
| 2006-09-18 | $18.83 | $51.30 | 71,600 | — | — |
| 2006-09-15 | $18.90 | $51.46 | 220,600 | — | — |
| 2006-09-14 | $18.60 | $50.66 | 58,000 | — | — |
| 2006-09-13 | $18.53 | $50.45 | 86,200 | — | — |
| 2006-09-12 | $18.31 | $49.87 | 98,400 | — | — |
| 2006-09-11 | $17.87 | $48.66 | 135,600 | — | — |
| 2006-09-08 | $18.05 | $49.16 | 76,200 | — | — |
| 2006-09-07 | $18.18 | $49.53 | 87,000 | — | — |
| 2006-09-06 | $18.52 | $50.44 | 82,400 | — | — |
| 2006-09-05 | $19.08 | $51.96 | 88,000 | — | — |
| 2006-09-01 | $19.04 | $51.86 | 112,400 | — | — |
| 2006-08-31 | $19.04 | $51.86 | 124,600 | — | — |
| 2006-08-30 | $18.75 | $51.07 | 107,400 | — | — |
| 2006-08-29 | $18.63 | $50.74 | 94,200 | — | — |
| 2006-08-28 | $18.29 | $49.81 | 58,400 | — | — |
| 2006-08-25 | $17.91 | $48.76 | 68,000 | — | — |
| 2006-08-24 | $17.74 | $48.32 | 154,200 | — | — |
| 2006-08-23 | $17.71 | $48.22 | 164,600 | — | — |
| 2006-08-22 | $18.29 | $49.81 | 96,800 | — | — |
| 2006-08-21 | $18.30 | $49.84 | 35,200 | — | — |
| 2006-08-18 | $18.50 | $50.37 | 86,800 | — | — |
| 2006-08-17 | $18.74 | $51.04 | 223,400 | — | — |
| 2006-08-16 | $18.48 | $50.33 | 141,400 | — | — |
| 2006-08-15 | $18.07 | $49.20 | 151,200 | — | — |
| 2006-08-14 | $17.61 | $47.96 | 123,800 | — | — |
| 2006-08-11 | $17.59 | $47.91 | 93,200 | — | — |
| 2006-08-10 | $17.71 | $48.22 | 113,800 | — | — |
| 2006-08-09 | $17.23 | $46.91 | 104,600 | — | — |
| 2006-08-08 | $17.25 | $46.97 | 137,200 | — | — |
| 2006-08-07 | $17.59 | $47.92 | 171,800 | — | — |
| 2006-08-04 | $17.99 | $49.00 | 255,000 | — | — |
| 2006-08-03 | $17.97 | $48.94 | 123,000 | — | — |
| 2006-08-02 | $18.48 | $49.94 | 119,200 | — | — |
| 2006-08-01 | $18.10 | $48.91 | 107,400 | — | — |
| 2006-07-31 | $18.30 | $49.45 | 116,800 | — | — |
| 2006-07-28 | $18.91 | $51.10 | 109,600 | — | — |
| 2006-07-27 | $17.88 | $48.30 | 111,200 | — | — |
| 2006-07-26 | $18.21 | $49.21 | 98,600 | — | — |
| 2006-07-25 | $18.48 | $49.94 | 151,600 | — | — |
| 2006-07-24 | $18.57 | $50.18 | 173,800 | — | — |
| 2006-07-21 | $17.56 | $47.45 | 132,600 | — | — |
| 2006-07-20 | $17.73 | $47.90 | 149,200 | — | — |
| 2006-07-19 | $18.13 | $48.98 | 135,800 | — | — |
| 2006-07-18 | $17.33 | $46.82 | 91,400 | — | — |
| 2006-07-17 | $16.92 | $45.71 | 88,200 | — | — |
| 2006-07-14 | $17.24 | $46.57 | 92,600 | — | — |
| 2006-07-13 | $17.50 | $47.28 | 123,200 | — | — |
| 2006-07-12 | $17.75 | $47.95 | 173,600 | — | — |
| 2006-07-11 | $18.25 | $49.30 | 219,400 | — | — |
| 2006-07-10 | $17.92 | $48.41 | 122,400 | — | — |
| 2006-07-07 | $17.49 | $47.26 | 88,200 | — | — |
| 2006-07-06 | $17.83 | $48.18 | 69,400 | — | — |
| 2006-07-05 | $17.50 | $47.29 | 95,800 | — | — |
| 2006-07-03 | $17.78 | $48.03 | 57,400 | — | — |
| 2006-06-30 | $17.87 | $48.29 | 154,200 | — | — |
| 2006-06-29 | $17.55 | $47.43 | 180,200 | — | — |
| 2006-06-28 | $17.05 | $46.06 | 118,600 | — | — |
| 2006-06-27 | $17.08 | $46.14 | 112,000 | — | — |
| 2006-06-26 | $17.27 | $46.67 | 117,800 | — | — |
| 2006-06-23 | $16.98 | $45.87 | 138,000 | — | — |
| 2006-06-22 | $16.86 | $45.56 | 247,400 | — | — |
| 2006-06-21 | $17.05 | $46.06 | 263,000 | — | — |
| 2006-06-20 | $16.90 | $45.66 | 107,000 | — | — |
| 2006-06-19 | $17.03 | $46.02 | 156,400 | — | — |
| 2006-06-16 | $17.38 | $46.97 | 539,400 | — | — |
| 2006-06-15 | $18.09 | $48.90 | 113,000 | — | — |
| 2006-06-14 | $17.33 | $46.82 | 230,400 | — | — |
| 2006-06-13 | $17.15 | $46.34 | 172,000 | — | — |
| 2006-06-12 | $17.52 | $47.34 | 120,200 | — | — |
| 2006-06-09 | $18.11 | $48.94 | 85,600 | — | — |
| 2006-06-08 | $18.50 | $49.99 | 175,000 | — | — |
| 2006-06-07 | $18.41 | $49.74 | 126,600 | — | — |
| 2006-06-06 | $18.74 | $50.63 | 127,600 | — | — |
| 2006-06-05 | $18.82 | $50.86 | 141,600 | — | — |
| 2006-06-02 | $19.91 | $53.80 | 158,000 | — | — |
| 2006-06-01 | $19.57 | $52.87 | 159,200 | — | — |
| 2006-05-31 | $18.76 | $50.71 | 188,400 | — | — |
| 2006-05-30 | $18.29 | $49.42 | 137,800 | — | — |
| 2006-05-26 | $18.81 | $50.82 | 130,200 | — | — |
| 2006-05-25 | $18.70 | $50.53 | 181,000 | — | — |
| 2006-05-24 | $18.11 | $48.93 | 248,200 | — | — |
| 2006-05-23 | $18.38 | $49.65 | 101,400 | — | — |
| 2006-05-22 | $19.05 | $51.47 | 154,400 | — | — |
| 2006-05-19 | $19.21 | $51.91 | 162,800 | — | — |
| 2006-05-18 | $19.14 | $51.71 | 203,800 | — | — |
| 2006-05-17 | $18.40 | $49.72 | 161,000 | — | — |
| 2006-05-16 | $19.00 | $51.36 | 117,000 | — | — |
| 2006-05-15 | $18.41 | $49.74 | 145,400 | — | — |
| 2006-05-12 | $18.66 | $50.42 | 188,200 | — | — |
| 2006-05-11 | $19.08 | $51.57 | 246,600 | — | — |
| 2006-05-10 | $20.03 | $54.13 | 129,000 | — | — |
| 2006-05-09 | $20.71 | $55.96 | 96,400 | — | — |
| 2006-05-08 | $20.41 | $55.15 | 141,200 | — | — |
| 2006-05-05 | $20.76 | $56.11 | 103,000 | — | — |
| 2006-05-04 | $20.84 | $56.32 | 153,200 | — | — |
| 2006-05-03 | $21.00 | $56.36 | 113,000 | — | — |
| 2006-05-02 | $20.86 | $55.97 | 296,400 | — | — |
| 2006-05-01 | $20.98 | $56.29 | 161,200 | — | — |
| 2006-04-28 | $21.25 | $57.04 | 171,800 | — | — |
| 2006-04-27 | $21.31 | $57.18 | 120,800 | — | — |
| 2006-04-26 | $22.17 | $59.51 | 117,000 | — | — |
| 2006-04-25 | $21.62 | $58.02 | 94,200 | — | — |
| 2006-04-24 | $21.72 | $58.28 | 147,200 | — | — |
| 2006-04-21 | $22.68 | $60.87 | 147,400 | — | — |
| 2006-04-20 | $22.43 | $60.21 | 140,800 | — | — |
| 2006-04-19 | $22.30 | $59.85 | 189,400 | — | — |
| 2006-04-18 | $21.79 | $58.48 | 136,200 | — | — |
| 2006-04-17 | $21.17 | $56.82 | 72,200 | — | — |
| 2006-04-13 | $21.19 | $56.87 | 73,400 | — | — |
| 2006-04-12 | $21.17 | $56.80 | 69,800 | — | — |
| 2006-04-11 | $21.00 | $56.36 | 89,800 | — | — |
| 2006-04-10 | $21.33 | $57.24 | 79,800 | — | — |
| 2006-04-07 | $21.51 | $57.74 | 109,000 | — | — |
| 2006-04-06 | $22.30 | $59.85 | 67,600 | — | — |
| 2006-04-05 | $22.29 | $59.81 | 167,200 | — | — |
| 2006-04-04 | $22.50 | $60.38 | 112,000 | — | — |
| 2006-04-03 | $22.25 | $59.71 | 59,800 | — | — |
| 2006-03-31 | $22.53 | $60.45 | 143,600 | — | — |
| 2006-03-30 | $21.83 | $58.60 | 87,400 | — | — |
| 2006-03-29 | $21.92 | $58.83 | 128,600 | — | — |
| 2006-03-28 | $21.71 | $58.26 | 91,400 | — | — |
| 2006-03-27 | $21.81 | $58.52 | 71,400 | — | — |
| 2006-03-24 | $22.04 | $59.14 | 69,400 | — | — |
| 2006-03-23 | $21.65 | $58.10 | 127,400 | — | — |
| 2006-03-22 | $21.38 | $57.38 | 61,600 | — | — |
| 2006-03-21 | $21.09 | $56.61 | 91,400 | — | — |
| 2006-03-20 | $21.48 | $57.65 | 81,400 | — | — |
| 2006-03-17 | $21.67 | $58.17 | 292,800 | — | — |
| 2006-03-16 | $21.78 | $58.44 | 111,800 | — | — |
| 2006-03-15 | $21.73 | $58.32 | 70,200 | — | — |
| 2006-03-14 | $21.65 | $58.10 | 90,000 | — | — |
| 2006-03-13 | $21.34 | $57.28 | 59,800 | — | — |
| 2006-03-10 | $21.31 | $57.19 | 103,600 | — | — |
| 2006-03-09 | $20.64 | $55.39 | 83,800 | — | — |
| 2006-03-08 | $21.42 | $57.47 | 77,600 | — | — |
| 2006-03-07 | $21.59 | $57.96 | 73,600 | — | — |
| 2006-03-06 | $21.83 | $58.60 | 93,000 | — | — |
| 2006-03-03 | $21.96 | $58.92 | 110,600 | — | — |
| 2006-03-02 | $22.13 | $59.38 | 118,800 | — | — |
| 2006-03-01 | $22.26 | $59.75 | 95,000 | — | — |
| 2006-02-28 | $21.88 | $58.72 | 155,800 | — | — |
| 2006-02-27 | $22.42 | $60.17 | 102,000 | — | — |
| 2006-02-24 | $21.92 | $58.83 | 73,000 | — | — |
| 2006-02-23 | $21.60 | $57.97 | 75,200 | — | — |
| 2006-02-22 | $21.50 | $57.70 | 71,200 | — | — |
| 2006-02-21 | $20.88 | $56.02 | 110,200 | — | — |
| 2006-02-17 | $21.26 | $57.07 | 115,200 | — | — |
| 2006-02-16 | $21.06 | $56.51 | 89,600 | — | — |
| 2006-02-15 | $20.83 | $55.89 | 90,600 | — | — |
| 2006-02-14 | $20.43 | $54.83 | 91,400 | — | — |
| 2006-02-13 | $20.09 | $53.93 | 90,000 | — | — |
| 2006-02-10 | $20.03 | $53.74 | 122,800 | — | — |
| 2006-02-09 | $19.98 | $53.61 | 75,000 | — | — |
| 2006-02-08 | $19.97 | $53.59 | 65,400 | — | — |
| 2006-02-07 | $19.86 | $53.29 | 79,200 | — | — |
| 2006-02-06 | $19.91 | $53.43 | 127,000 | — | — |
| 2006-02-03 | $20.48 | $54.95 | 51,600 | — | — |
| 2006-02-02 | $20.66 | $55.43 | 106,400 | — | — |
| 2006-02-01 | $21.15 | $56.36 | 63,200 | — | — |
| 2006-01-31 | $21.23 | $56.57 | 111,200 | — | — |
| 2006-01-30 | $21.00 | $55.99 | 66,400 | — | — |
| 2006-01-27 | $21.14 | $56.34 | 71,600 | — | — |
| 2006-01-26 | $20.63 | $54.99 | 111,000 | — | — |
| 2006-01-25 | $20.42 | $54.42 | 115,000 | — | — |
| 2006-01-24 | $20.48 | $54.59 | 56,200 | — | — |
| 2006-01-23 | $20.05 | $53.44 | 94,400 | — | — |
| 2006-01-20 | $19.83 | $52.84 | 67,400 | — | — |
| 2006-01-19 | $20.20 | $53.84 | 73,600 | — | — |
| 2006-01-18 | $19.98 | $53.26 | 41,800 | — | — |
| 2006-01-17 | $19.55 | $52.11 | 62,000 | — | — |
| 2006-01-13 | $19.95 | $53.18 | 84,600 | — | — |
| 2006-01-12 | $19.42 | $51.78 | 61,000 | — | — |
| 2006-01-11 | $19.31 | $51.47 | 59,000 | — | — |
| 2006-01-10 | $19.50 | $51.96 | 88,800 | — | — |
| 2006-01-09 | $19.49 | $51.94 | 82,400 | — | — |
| 2006-01-06 | $19.44 | $51.82 | 64,800 | — | — |
| 2006-01-05 | $19.48 | $51.92 | 52,800 | — | — |
| 2006-01-04 | $19.53 | $52.04 | 79,000 | — | — |
| 2006-01-03 | $19.25 | $51.32 | 173,000 | — | — |