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 | $22.88 | $22.88 | 5,300 | — | — |
| 2006-12-28 | $22.84 | $22.84 | 14,600 | — | — |
| 2006-12-27 | $22.87 | $22.87 | 10,700 | — | — |
| 2006-12-26 | $22.90 | $22.90 | 6,200 | — | — |
| 2006-12-22 | $22.82 | $22.82 | 6,600 | — | — |
| 2006-12-21 | $22.85 | $22.85 | 5,200 | — | — |
| 2006-12-20 | $22.80 | $22.80 | 10,900 | — | — |
| 2006-12-19 | $22.50 | $22.50 | 17,400 | — | — |
| 2006-12-18 | $22.56 | $22.56 | 4,400 | — | — |
| 2006-12-15 | $22.76 | $22.76 | 13,600 | — | — |
| 2006-12-14 | $22.57 | $22.57 | 20,800 | — | — |
| 2006-12-13 | $22.64 | $22.64 | 16,300 | — | — |
| 2006-12-12 | $22.75 | $22.75 | 15,400 | — | — |
| 2006-12-11 | $22.81 | $22.81 | 20,500 | — | — |
| 2006-12-08 | $22.52 | $22.52 | 44,800 | — | — |
| 2006-12-07 | $22.53 | $22.53 | 76,400 | — | — |
| 2006-12-06 | $22.40 | $22.40 | 58,000 | — | — |
| 2006-12-05 | $22.51 | $22.51 | 33,800 | — | — |
| 2006-12-04 | $22.05 | $22.05 | 73,700 | — | — |
| 2006-12-01 | $22.57 | $22.57 | 145,800 | — | — |
| 2006-11-30 | $22.97 | $22.97 | 2,200 | — | — |
| 2006-11-29 | $22.85 | $22.85 | 9,900 | — | — |
| 2006-11-28 | $22.40 | $22.40 | 15,400 | — | — |
| 2006-11-27 | $23.19 | $23.19 | 13,800 | — | — |
| 2006-11-24 | $23.11 | $23.11 | 2,400 | — | — |
| 2006-11-22 | $22.88 | $22.88 | 9,000 | — | — |
| 2006-11-21 | $23.38 | $23.38 | 8,700 | — | — |
| 2006-11-20 | $23.60 | $23.60 | 20,700 | — | — |
| 2006-11-17 | $23.50 | $23.50 | 56,600 | — | — |
| 2006-11-16 | $22.96 | $22.96 | 55,100 | — | — |
| 2006-11-15 | $21.40 | $21.40 | 16,500 | — | — |
| 2006-11-14 | $21.15 | $21.15 | 20,100 | — | — |
| 2006-11-13 | $20.80 | $20.80 | 21,500 | — | — |
| 2006-11-10 | $22.07 | $22.07 | 11,800 | — | — |
| 2006-11-09 | $22.00 | $22.00 | 30,300 | — | — |
| 2006-11-08 | $21.51 | $21.51 | 22,500 | — | — |
| 2006-11-07 | $21.28 | $21.28 | 16,500 | — | — |
| 2006-11-06 | $20.87 | $20.87 | 13,900 | — | — |
| 2006-11-03 | $20.24 | $20.24 | 11,800 | — | — |
| 2006-11-02 | $19.99 | $19.99 | 23,600 | — | — |
| 2006-11-01 | $20.88 | $20.88 | 7,100 | — | — |
| 2006-10-31 | $20.82 | $20.82 | 4,900 | — | — |
| 2006-10-30 | $21.28 | $21.28 | 39,800 | — | — |
| 2006-10-27 | $21.10 | $21.10 | 6,500 | — | — |
| 2006-10-26 | $20.94 | $20.94 | 14,200 | — | — |
| 2006-10-25 | $20.55 | $20.55 | 8,100 | — | — |
| 2006-10-24 | $20.18 | $20.18 | 7,100 | — | — |
| 2006-10-23 | $20.20 | $20.20 | 20,300 | — | — |
| 2006-10-20 | $20.25 | $20.25 | 5,800 | — | — |
| 2006-10-19 | $20.08 | $20.08 | 3,800 | — | — |
| 2006-10-18 | $20.09 | $20.09 | 4,700 | — | — |
| 2006-10-17 | $20.15 | $20.15 | 6,300 | — | — |
| 2006-10-16 | $20.25 | $20.25 | 12,800 | — | — |
| 2006-10-13 | $19.91 | $19.91 | 9,000 | — | — |
| 2006-10-12 | $19.52 | $19.52 | 8,700 | — | — |
| 2006-10-11 | $19.39 | $19.39 | 14,200 | — | — |
| 2006-10-10 | $19.51 | $19.51 | 22,400 | — | — |
| 2006-10-09 | $19.35 | $19.35 | 15,900 | — | — |
| 2006-10-06 | $19.13 | $19.13 | 27,000 | — | — |
| 2006-10-05 | $19.11 | $19.11 | 27,300 | — | — |
| 2006-10-04 | $18.70 | $18.70 | 6,400 | — | — |
| 2006-10-03 | $18.52 | $18.52 | 16,900 | — | — |
| 2006-10-02 | $18.49 | $18.49 | 41,500 | — | — |
| 2006-09-29 | $18.66 | $18.66 | 9,000 | — | — |
| 2006-09-28 | $18.68 | $18.68 | 2,400 | — | — |
| 2006-09-27 | $18.74 | $18.74 | 6,200 | — | — |
| 2006-09-26 | $18.60 | $18.60 | 12,900 | — | — |
| 2006-09-25 | $18.25 | $18.25 | 2,400 | — | — |
| 2006-09-22 | $18.11 | $18.11 | 5,800 | — | — |
| 2006-09-21 | $18.11 | $18.11 | 16,600 | — | — |
| 2006-09-20 | $18.11 | $18.11 | 5,800 | — | — |
| 2006-09-19 | $18.02 | $18.02 | 3,500 | — | — |
| 2006-09-18 | $17.91 | $17.91 | 19,900 | — | — |
| 2006-09-15 | $17.91 | $17.91 | 5,500 | — | — |
| 2006-09-14 | $17.75 | $17.75 | 13,700 | — | — |
| 2006-09-13 | $17.76 | $17.76 | 10,100 | — | — |
| 2006-09-12 | $17.86 | $17.86 | 3,400 | — | — |
| 2006-09-11 | $17.60 | $17.60 | 28,700 | — | — |
| 2006-09-08 | $17.51 | $17.51 | 12,800 | — | — |
| 2006-09-07 | $17.80 | $17.80 | 14,900 | — | — |
| 2006-09-06 | $17.80 | $17.80 | 9,600 | — | — |
| 2006-09-05 | $17.77 | $17.77 | 5,500 | — | — |
| 2006-09-01 | $17.31 | $17.31 | 8,700 | — | — |
| 2006-08-31 | $17.33 | $17.33 | 24,000 | — | — |
| 2006-08-30 | $17.28 | $17.28 | 16,900 | — | — |
| 2006-08-29 | $17.00 | $17.00 | 23,400 | — | — |
| 2006-08-28 | $16.59 | $16.59 | 19,700 | — | — |
| 2006-08-25 | $16.89 | $16.89 | 9,200 | — | — |
| 2006-08-24 | $17.05 | $17.05 | 25,400 | — | — |
| 2006-08-23 | $17.15 | $17.15 | 50,700 | — | — |
| 2006-08-22 | $17.10 | $17.10 | 45,700 | — | — |
| 2006-08-21 | $16.97 | $16.97 | 14,500 | — | — |
| 2006-08-18 | $16.90 | $16.90 | 20,900 | — | — |
| 2006-08-17 | $16.76 | $16.76 | 11,700 | — | — |
| 2006-08-16 | $16.95 | $16.95 | 11,000 | — | — |
| 2006-08-15 | $17.30 | $17.30 | 42,900 | — | — |
| 2006-08-14 | $17.79 | $17.79 | 3,600 | — | — |
| 2006-08-11 | $18.00 | $18.00 | 109,700 | — | — |
| 2006-08-10 | $17.97 | $17.97 | 13,600 | — | — |
| 2006-08-09 | $18.29 | $18.29 | 5,900 | — | — |
| 2006-08-08 | $18.09 | $18.09 | 17,400 | — | — |
| 2006-08-07 | $18.15 | $18.15 | 3,000 | — | — |
| 2006-08-04 | $18.12 | $18.12 | 6,400 | — | — |
| 2006-08-03 | $18.23 | $18.23 | 21,600 | — | — |
| 2006-08-02 | $18.08 | $18.08 | 8,900 | — | — |
| 2006-08-01 | $17.90 | $17.90 | 7,700 | — | — |
| 2006-07-31 | $17.99 | $17.99 | 26,400 | — | — |
| 2006-07-28 | $18.02 | $18.02 | 5,400 | — | — |
| 2006-07-27 | $17.91 | $17.91 | 6,500 | — | — |
| 2006-07-26 | $18.05 | $18.05 | 3,900 | — | — |
| 2006-07-25 | $18.59 | $18.59 | 4,400 | — | — |
| 2006-07-24 | $18.54 | $18.54 | 17,300 | — | — |
| 2006-07-21 | $18.10 | $18.10 | 29,100 | — | — |
| 2006-07-20 | $18.87 | $18.87 | 1,500 | — | — |
| 2006-07-19 | $18.96 | $18.96 | 9,700 | — | — |
| 2006-07-18 | $18.39 | $18.39 | 7,100 | — | — |
| 2006-07-17 | $18.34 | $18.34 | 18,300 | — | — |
| 2006-07-14 | $19.27 | $19.27 | 1,800 | — | — |
| 2006-07-13 | $19.08 | $19.08 | 6,200 | — | — |
| 2006-07-12 | $19.40 | $19.40 | 3,500 | — | — |
| 2006-07-11 | $19.32 | $19.32 | 9,900 | — | — |
| 2006-07-10 | $19.41 | $19.41 | 17,400 | — | — |
| 2006-07-07 | $19.13 | $19.13 | 5,700 | — | — |
| 2006-07-06 | $19.29 | $19.29 | 14,800 | — | — |
| 2006-07-05 | $19.03 | $19.03 | 14,500 | — | — |
| 2006-07-03 | $18.66 | $18.66 | 4,900 | — | — |
| 2006-06-30 | $18.52 | $18.52 | 17,200 | — | — |
| 2006-06-29 | $18.62 | $18.62 | 11,900 | — | — |
| 2006-06-28 | $18.43 | $18.43 | 18,100 | — | — |
| 2006-06-27 | $18.80 | $18.80 | 40,700 | — | — |
| 2006-06-26 | $19.05 | $19.05 | 12,200 | — | — |
| 2006-06-23 | $19.03 | $19.03 | 4,400 | — | — |
| 2006-06-22 | $19.03 | $19.03 | 35,600 | — | — |
| 2006-06-21 | $18.90 | $18.90 | 22,800 | — | — |
| 2006-06-20 | $19.01 | $19.01 | 41,100 | — | — |
| 2006-06-19 | $18.57 | $18.57 | 26,100 | — | — |
| 2006-06-16 | $18.50 | $18.50 | 18,200 | — | — |
| 2006-06-15 | $18.51 | $18.51 | 12,900 | — | — |
| 2006-06-14 | $18.16 | $18.16 | 17,800 | — | — |
| 2006-06-13 | $18.19 | $18.19 | 15,200 | — | — |
| 2006-06-12 | $18.17 | $18.17 | 30,900 | — | — |
| 2006-06-09 | $18.45 | $18.45 | 14,100 | — | — |
| 2006-06-08 | $18.30 | $18.30 | 13,800 | — | — |
| 2006-06-07 | $17.41 | $17.41 | 39,200 | — | — |
| 2006-06-06 | $17.90 | $17.90 | 39,000 | — | — |
| 2006-06-05 | $18.14 | $18.14 | 19,100 | — | — |
| 2006-06-02 | $18.86 | $18.86 | 59,400 | — | — |
| 2006-06-01 | $19.00 | $19.00 | 17,400 | — | — |
| 2006-05-31 | $19.42 | $19.42 | 20,700 | — | — |
| 2006-05-30 | $19.54 | $19.54 | 12,100 | — | — |
| 2006-05-26 | $19.74 | $19.74 | 22,500 | — | — |
| 2006-05-25 | $20.00 | $20.00 | 19,900 | — | — |
| 2006-05-24 | $20.20 | $20.20 | 8,800 | — | — |
| 2006-05-23 | $20.25 | $20.25 | 11,900 | — | — |
| 2006-05-22 | $20.45 | $20.45 | 18,000 | — | — |
| 2006-05-19 | $21.10 | $21.10 | 14,300 | — | — |
| 2006-05-18 | $21.50 | $21.50 | 9,800 | — | — |
| 2006-05-17 | $22.20 | $22.20 | 12,700 | — | — |
| 2006-05-16 | $22.22 | $22.22 | 10,700 | — | — |
| 2006-05-15 | $22.33 | $22.33 | 9,500 | — | — |
| 2006-05-12 | $22.75 | $22.75 | 11,100 | — | — |
| 2006-05-11 | $22.78 | $22.78 | 4,100 | — | — |
| 2006-05-10 | $23.09 | $23.09 | 8,300 | — | — |
| 2006-05-09 | $23.08 | $23.08 | 25,500 | — | — |
| 2006-05-08 | $22.64 | $22.64 | 12,500 | — | — |
| 2006-05-05 | $22.47 | $22.47 | 15,900 | — | — |
| 2006-05-04 | $22.54 | $22.54 | 104,500 | — | — |
| 2006-05-03 | $23.12 | $23.12 | 27,200 | — | — |
| 2006-05-02 | $23.24 | $23.24 | 32,000 | — | — |
| 2006-05-01 | $23.75 | $23.75 | 34,400 | — | — |
| 2006-04-28 | $23.86 | $23.86 | 46,200 | — | — |
| 2006-04-27 | $23.96 | $23.96 | 9,800 | — | — |
| 2006-04-26 | $23.90 | $23.90 | 12,700 | — | — |
| 2006-04-25 | $23.80 | $23.80 | 18,400 | — | — |
| 2006-04-24 | $23.80 | $23.80 | 15,200 | — | — |
| 2006-04-21 | $24.00 | $24.00 | 18,900 | — | — |
| 2006-04-20 | $23.99 | $23.99 | 20,100 | — | — |
| 2006-04-19 | $23.95 | $23.95 | 61,100 | — | — |
| 2006-04-18 | $23.85 | $23.85 | 24,900 | — | — |
| 2006-04-17 | $23.75 | $23.75 | 18,700 | — | — |
| 2006-04-13 | $23.77 | $23.77 | 47,000 | — | — |
| 2006-04-12 | $23.99 | $23.99 | 40,100 | — | — |
| 2006-04-11 | $25.41 | $25.41 | 44,800 | — | — |
| 2006-04-10 | $26.12 | $26.12 | 120,000 | — | — |
| 2006-04-07 | $22.81 | $22.81 | 32,300 | — | — |
| 2006-04-06 | $22.73 | $22.73 | 21,500 | — | — |
| 2006-04-05 | $22.70 | $22.70 | 17,800 | — | — |
| 2006-04-04 | $22.53 | $22.53 | 25,800 | — | — |
| 2006-04-03 | $22.80 | $22.80 | 18,300 | — | — |
| 2006-03-31 | $22.20 | $22.20 | 49,400 | — | — |
| 2006-03-30 | $22.14 | $22.14 | 17,200 | — | — |
| 2006-03-29 | $22.16 | $22.16 | 36,800 | — | — |
| 2006-03-28 | $21.86 | $21.86 | 66,600 | — | — |
| 2006-03-27 | $21.42 | $21.42 | 27,900 | — | — |
| 2006-03-24 | $21.38 | $21.38 | 34,300 | — | — |
| 2006-03-23 | $21.33 | $21.33 | 43,800 | — | — |
| 2006-03-22 | $21.30 | $21.30 | 37,700 | — | — |
| 2006-03-21 | $21.26 | $21.26 | 29,600 | — | — |
| 2006-03-20 | $21.45 | $21.45 | 59,200 | — | — |
| 2006-03-17 | $21.06 | $21.06 | 8,800 | — | — |
| 2006-03-16 | $21.03 | $21.03 | 20,200 | — | — |
| 2006-03-15 | $21.15 | $21.15 | 34,600 | — | — |
| 2006-03-14 | $21.19 | $21.19 | 35,900 | — | — |
| 2006-03-13 | $21.25 | $21.25 | 47,600 | — | — |
| 2006-03-10 | $21.00 | $21.00 | 31,100 | — | — |
| 2006-03-09 | $21.04 | $21.04 | 15,300 | — | — |
| 2006-03-08 | $20.97 | $20.97 | 45,400 | — | — |
| 2006-03-07 | $20.65 | $20.65 | 20,000 | — | — |
| 2006-03-06 | $21.05 | $21.05 | 49,800 | — | — |
| 2006-03-03 | $20.96 | $20.96 | 28,000 | — | — |
| 2006-03-02 | $20.90 | $20.90 | 28,000 | — | — |
| 2006-03-01 | $21.61 | $21.61 | 74,700 | — | — |
| 2006-02-28 | $22.09 | $22.09 | 25,200 | — | — |
| 2006-02-27 | $22.81 | $22.81 | 25,200 | — | — |
| 2006-02-24 | $22.96 | $22.96 | 72,200 | — | — |
| 2006-02-23 | $22.97 | $22.97 | 19,100 | — | — |
| 2006-02-22 | $23.05 | $23.05 | 86,800 | — | — |
| 2006-02-21 | $22.98 | $22.98 | 53,600 | — | — |
| 2006-02-17 | $22.75 | $22.75 | 20,400 | — | — |
| 2006-02-16 | $22.98 | $22.98 | 13,200 | — | — |
| 2006-02-15 | $23.10 | $23.10 | 4,800 | — | — |
| 2006-02-14 | $23.39 | $23.39 | 6,500 | — | — |
| 2006-02-13 | $23.09 | $23.09 | 9,600 | — | — |
| 2006-02-10 | $23.16 | $23.16 | 47,700 | — | — |
| 2006-02-09 | $23.15 | $23.15 | 12,600 | — | — |
| 2006-02-08 | $23.06 | $23.06 | 12,900 | — | — |
| 2006-02-07 | $22.83 | $22.83 | 6,100 | — | — |
| 2006-02-06 | $22.87 | $22.87 | 7,600 | — | — |
| 2006-02-03 | $22.99 | $22.99 | 5,000 | — | — |
| 2006-02-02 | $23.06 | $23.06 | 12,800 | — | — |
| 2006-02-01 | $23.10 | $23.10 | 23,100 | — | — |
| 2006-01-31 | $22.78 | $22.78 | 7,800 | — | — |
| 2006-01-30 | $22.82 | $22.82 | 9,600 | — | — |
| 2006-01-27 | $23.00 | $23.00 | 23,400 | — | — |
| 2006-01-26 | $22.39 | $22.39 | 30,600 | — | — |
| 2006-01-25 | $22.05 | $22.05 | 20,100 | — | — |
| 2006-01-24 | $21.99 | $21.99 | 4,000 | — | — |
| 2006-01-23 | $21.82 | $21.82 | 11,100 | — | — |
| 2006-01-20 | $21.90 | $21.90 | 17,200 | — | — |
| 2006-01-19 | $21.86 | $21.86 | 19,000 | — | — |
| 2006-01-18 | $21.77 | $21.77 | 6,100 | — | — |
| 2006-01-17 | $22.00 | $22.00 | 17,800 | — | — |
| 2006-01-13 | $21.93 | $21.93 | 33,100 | — | — |
| 2006-01-12 | $21.60 | $21.60 | 175,700 | — | — |
| 2006-01-11 | $21.45 | $21.45 | 23,200 | — | — |
| 2006-01-10 | $21.75 | $21.75 | 29,600 | — | — |
| 2006-01-09 | $21.59 | $21.59 | 27,800 | — | — |
| 2006-01-06 | $21.55 | $21.55 | 69,200 | — | — |
| 2006-01-05 | $21.34 | $21.34 | 48,500 | — | — |
| 2006-01-04 | $21.27 | $21.27 | 39,000 | — | — |
| 2006-01-03 | $21.46 | $21.46 | 24,900 | — | — |