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 | $21.26 | $37.98 | 247,758 | — | — |
| 2006-12-28 | $21.30 | $38.05 | 266,736 | — | — |
| 2006-12-27 | $21.52 | $38.44 | 354,536 | — | — |
| 2006-12-26 | $21.30 | $38.06 | 204,588 | — | — |
| 2006-12-22 | $21.13 | $37.75 | 322,628 | — | — |
| 2006-12-21 | $21.13 | $37.74 | 713,243 | — | — |
| 2006-12-20 | $21.10 | $37.70 | 733,889 | — | — |
| 2006-12-19 | $21.10 | $37.69 | 1,386,444 | — | — |
| 2006-12-18 | $21.20 | $37.88 | 460,688 | — | — |
| 2006-12-15 | $21.42 | $38.27 | 696,350 | — | — |
| 2006-12-14 | $21.31 | $38.07 | 511,575 | — | — |
| 2006-12-13 | $21.17 | $37.83 | 1,053,597 | — | — |
| 2006-12-12 | $21.20 | $37.87 | 1,046,924 | — | — |
| 2006-12-11 | $21.11 | $37.71 | 260,688 | — | — |
| 2006-12-08 | $21.16 | $37.80 | 239,833 | — | — |
| 2006-12-07 | $21.16 | $37.80 | 275,287 | — | — |
| 2006-12-06 | $21.29 | $38.04 | 266,528 | — | — |
| 2006-12-05 | $21.32 | $38.09 | 249,426 | — | — |
| 2006-12-04 | $21.26 | $37.98 | 485,506 | — | — |
| 2006-12-01 | $21.11 | $37.72 | 594,578 | — | — |
| 2006-11-30 | $21.17 | $37.82 | 866,736 | — | — |
| 2006-11-29 | $21.13 | $37.74 | 596,038 | — | — |
| 2006-11-28 | $21.01 | $37.53 | 685,089 | — | — |
| 2006-11-27 | $20.88 | $37.30 | 525,756 | — | — |
| 2006-11-24 | $21.17 | $37.82 | 147,862 | — | — |
| 2006-11-22 | $21.16 | $37.80 | 581,022 | — | — |
| 2006-11-21 | $21.42 | $38.27 | 295,516 | — | — |
| 2006-11-20 | $21.40 | $38.22 | 524,713 | — | — |
| 2006-11-17 | $21.58 | $38.55 | 520,125 | — | — |
| 2006-11-16 | $21.57 | $38.54 | 1,550,365 | — | — |
| 2006-11-15 | $21.39 | $38.22 | 453,389 | — | — |
| 2006-11-14 | $21.36 | $38.16 | 529,510 | — | — |
| 2006-11-13 | $21.32 | $38.10 | 571,846 | — | — |
| 2006-11-10 | $21.24 | $37.94 | 683,629 | — | — |
| 2006-11-09 | $21.35 | $38.15 | 573,097 | — | — |
| 2006-11-08 | $21.52 | $38.45 | 679,666 | — | — |
| 2006-11-07 | $21.60 | $38.59 | 641,502 | — | — |
| 2006-11-06 | $21.34 | $37.91 | 870,490 | — | — |
| 2006-11-03 | $21.58 | $38.34 | 768,509 | — | — |
| 2006-11-02 | $21.92 | $38.94 | 474,244 | — | — |
| 2006-11-01 | $22.21 | $39.45 | 701,981 | — | — |
| 2006-10-31 | $22.07 | $39.21 | 803,962 | — | — |
| 2006-10-30 | $22.56 | $40.07 | 513,660 | — | — |
| 2006-10-27 | $22.57 | $40.10 | 1,051,929 | — | — |
| 2006-10-26 | $21.87 | $38.85 | 522,002 | — | — |
| 2006-10-25 | $21.98 | $39.05 | 546,403 | — | — |
| 2006-10-24 | $22.16 | $39.36 | 392,284 | — | — |
| 2006-10-23 | $21.95 | $38.99 | 328,676 | — | — |
| 2006-10-20 | $21.97 | $39.03 | 419,187 | — | — |
| 2006-10-19 | $21.95 | $38.99 | 404,797 | — | — |
| 2006-10-18 | $21.66 | $38.49 | 544,943 | — | — |
| 2006-10-17 | $22.03 | $39.14 | 295,308 | — | — |
| 2006-10-16 | $22.07 | $39.20 | 472,784 | — | — |
| 2006-10-13 | $21.92 | $38.95 | 224,609 | — | — |
| 2006-10-12 | $21.97 | $39.02 | 224,818 | — | — |
| 2006-10-11 | $21.66 | $38.49 | 223,358 | — | — |
| 2006-10-10 | $21.89 | $38.89 | 375,600 | — | — |
| 2006-10-09 | $21.80 | $38.72 | 254,849 | — | — |
| 2006-10-06 | $21.46 | $38.13 | 370,594 | — | — |
| 2006-10-05 | $21.72 | $38.59 | 557,039 | — | — |
| 2006-10-04 | $21.32 | $37.87 | 348,488 | — | — |
| 2006-10-03 | $21.01 | $37.33 | 386,861 | — | — |
| 2006-10-02 | $21.08 | $37.45 | 334,098 | — | — |
| 2006-09-29 | $21.28 | $37.80 | 682,377 | — | — |
| 2006-09-28 | $21.40 | $38.03 | 481,543 | — | — |
| 2006-09-27 | $21.30 | $37.84 | 664,234 | — | — |
| 2006-09-26 | $21.34 | $37.92 | 566,215 | — | — |
| 2006-09-25 | $20.91 | $37.15 | 735,349 | — | — |
| 2006-09-22 | $20.93 | $37.18 | 322,836 | — | — |
| 2006-09-21 | $20.92 | $37.16 | 570,594 | — | — |
| 2006-09-20 | $21.05 | $37.39 | 387,278 | — | — |
| 2006-09-19 | $21.11 | $37.50 | 540,146 | — | — |
| 2006-09-18 | $21.17 | $37.61 | 431,700 | — | — |
| 2006-09-15 | $21.37 | $37.97 | 695,099 | — | — |
| 2006-09-14 | $21.27 | $37.78 | 288,008 | — | — |
| 2006-09-13 | $21.41 | $38.03 | 491,971 | — | — |
| 2006-09-12 | $21.14 | $37.56 | 636,496 | — | — |
| 2006-09-11 | $20.73 | $36.82 | 827,946 | — | — |
| 2006-09-08 | $20.75 | $36.87 | 596,663 | — | — |
| 2006-09-07 | $20.77 | $36.89 | 479,458 | — | — |
| 2006-09-06 | $20.86 | $37.05 | 555,579 | — | — |
| 2006-09-05 | $21.06 | $37.41 | 357,039 | — | — |
| 2006-09-01 | $21.07 | $37.44 | 338,060 | — | — |
| 2006-08-31 | $21.03 | $37.36 | 336,184 | — | — |
| 2006-08-30 | $20.90 | $37.12 | 533,681 | — | — |
| 2006-08-29 | $20.99 | $37.28 | 528,467 | — | — |
| 2006-08-28 | $20.80 | $36.94 | 354,536 | — | — |
| 2006-08-25 | $20.64 | $36.66 | 405,631 | — | — |
| 2006-08-24 | $20.57 | $36.54 | 695,725 | — | — |
| 2006-08-23 | $20.64 | $36.67 | 738,478 | — | — |
| 2006-08-22 | $20.43 | $36.29 | 727,216 | — | — |
| 2006-08-21 | $20.37 | $36.19 | 610,219 | — | — |
| 2006-08-18 | $20.32 | $36.09 | 481,126 | — | — |
| 2006-08-17 | $20.29 | $36.04 | 810,219 | — | — |
| 2006-08-16 | $20.22 | $35.92 | 968,926 | — | — |
| 2006-08-15 | $20.04 | $35.60 | 621,064 | — | — |
| 2006-08-14 | $19.60 | $34.82 | 333,264 | — | — |
| 2006-08-11 | $19.60 | $34.81 | 717,414 | — | — |
| 2006-08-10 | $19.57 | $34.76 | 1,613,556 | — | — |
| 2006-08-09 | $19.60 | $34.81 | 1,016,475 | — | — |
| 2006-08-08 | $19.86 | $35.27 | 587,696 | — | — |
| 2006-08-07 | $19.79 | $35.16 | 965,798 | — | — |
| 2006-08-04 | $20.28 | $36.02 | 1,088,843 | — | — |
| 2006-08-03 | $20.21 | $35.90 | 964,546 | — | — |
| 2006-08-02 | $19.87 | $35.30 | 1,053,180 | — | — |
| 2006-08-01 | $19.63 | $34.87 | 1,114,286 | — | — |
| 2006-07-31 | $19.23 | $33.95 | 437,539 | — | — |
| 2006-07-28 | $19.29 | $34.05 | 779,562 | — | — |
| 2006-07-27 | $19.09 | $33.71 | 586,653 | — | — |
| 2006-07-26 | $19.32 | $34.11 | 720,542 | — | — |
| 2006-07-25 | $19.53 | $34.48 | 730,553 | — | — |
| 2006-07-24 | $19.73 | $34.83 | 457,977 | — | — |
| 2006-07-21 | $19.25 | $33.99 | 983,525 | — | — |
| 2006-07-20 | $19.30 | $34.07 | 1,467,779 | — | — |
| 2006-07-19 | $20.26 | $35.77 | 793,743 | — | — |
| 2006-07-18 | $19.82 | $35.00 | 515,328 | — | — |
| 2006-07-17 | $19.83 | $35.00 | 808,133 | — | — |
| 2006-07-14 | $20.01 | $35.33 | 915,746 | — | — |
| 2006-07-13 | $20.10 | $35.48 | 688,634 | — | — |
| 2006-07-12 | $20.41 | $36.04 | 485,089 | — | — |
| 2006-07-11 | $20.70 | $36.55 | 801,043 | — | — |
| 2006-07-10 | $20.65 | $36.45 | 718,040 | — | — |
| 2006-07-07 | $20.51 | $36.21 | 661,731 | — | — |
| 2006-07-06 | $20.76 | $36.65 | 925,339 | — | — |
| 2006-07-05 | $20.59 | $36.36 | 1,207,716 | — | — |
| 2006-07-03 | $21.27 | $37.54 | 240,876 | — | — |
| 2006-06-30 | $21.23 | $37.48 | 819,187 | — | — |
| 2006-06-29 | $21.12 | $37.29 | 944,526 | — | — |
| 2006-06-28 | $20.39 | $36.00 | 1,115,746 | — | — |
| 2006-06-27 | $19.73 | $34.83 | 1,001,043 | — | — |
| 2006-06-26 | $19.79 | $34.94 | 1,141,397 | — | — |
| 2006-06-23 | $20.09 | $35.46 | 370,594 | — | — |
| 2006-06-22 | $20.08 | $35.45 | 844,838 | — | — |
| 2006-06-21 | $20.30 | $35.84 | 562,878 | — | — |
| 2006-06-20 | $20.11 | $35.50 | 706,569 | — | — |
| 2006-06-19 | $20.12 | $35.51 | 853,806 | — | — |
| 2006-06-16 | $20.47 | $36.14 | 1,001,043 | — | — |
| 2006-06-15 | $20.53 | $36.25 | 940,355 | — | — |
| 2006-06-14 | $19.90 | $35.14 | 1,375,808 | — | — |
| 2006-06-13 | $20.20 | $35.66 | 1,234,828 | — | — |
| 2006-06-12 | $20.48 | $36.16 | 1,047,132 | — | — |
| 2006-06-09 | $20.93 | $36.95 | 448,801 | — | — |
| 2006-06-08 | $21.07 | $37.20 | 1,392,701 | — | — |
| 2006-06-07 | $21.18 | $37.40 | 786,236 | — | — |
| 2006-06-06 | $21.61 | $38.14 | 1,228,363 | — | — |
| 2006-06-05 | $21.58 | $38.10 | 538,686 | — | — |
| 2006-06-02 | $21.85 | $38.58 | 302,815 | — | — |
| 2006-06-01 | $21.95 | $38.75 | 420,855 | — | — |
| 2006-05-31 | $21.70 | $38.31 | 912,200 | — | — |
| 2006-05-30 | $21.45 | $37.87 | 599,374 | — | — |
| 2006-05-26 | $21.67 | $38.26 | 274,661 | — | — |
| 2006-05-25 | $21.60 | $38.13 | 503,858 | — | — |
| 2006-05-24 | $21.54 | $38.03 | 1,084,880 | — | — |
| 2006-05-23 | $21.32 | $37.64 | 726,173 | — | — |
| 2006-05-22 | $21.64 | $38.21 | 858,811 | — | — |
| 2006-05-19 | $21.58 | $38.09 | 960,375 | — | — |
| 2006-05-18 | $21.80 | $38.49 | 917,414 | — | — |
| 2006-05-17 | $22.00 | $38.84 | 1,125,547 | — | — |
| 2006-05-16 | $22.69 | $40.05 | 608,759 | — | — |
| 2006-05-15 | $22.89 | $40.41 | 725,130 | — | — |
| 2006-05-12 | $23.39 | $41.28 | 762,461 | — | — |
| 2006-05-11 | $23.55 | $41.58 | 557,873 | — | — |
| 2006-05-10 | $23.87 | $42.15 | 620,021 | — | — |
| 2006-05-09 | $23.97 | $42.31 | 1,140,355 | — | — |
| 2006-05-08 | $23.68 | $41.60 | 452,763 | — | — |
| 2006-05-05 | $23.45 | $41.19 | 522,836 | — | — |
| 2006-05-04 | $23.27 | $40.87 | 686,548 | — | — |
| 2006-05-03 | $22.97 | $40.34 | 771,846 | — | — |
| 2006-05-02 | $23.32 | $40.97 | 500,938 | — | — |
| 2006-05-01 | $23.70 | $41.62 | 593,326 | — | — |
| 2006-04-28 | $23.91 | $42.00 | 512,200 | — | — |
| 2006-04-27 | $23.62 | $41.49 | 859,228 | — | — |
| 2006-04-26 | $23.16 | $40.68 | 586,236 | — | — |
| 2006-04-25 | $23.51 | $41.30 | 338,895 | — | — |
| 2006-04-24 | $23.61 | $41.46 | 573,514 | — | — |
| 2006-04-21 | $23.51 | $41.29 | 467,570 | — | — |
| 2006-04-20 | $23.45 | $41.19 | 404,171 | — | — |
| 2006-04-19 | $23.69 | $41.62 | 551,199 | — | — |
| 2006-04-18 | $23.01 | $40.41 | 1,012,930 | — | — |
| 2006-04-17 | $23.25 | $40.84 | 640,459 | — | — |
| 2006-04-13 | $23.52 | $41.31 | 471,116 | — | — |
| 2006-04-12 | $23.29 | $40.91 | 404,380 | — | — |
| 2006-04-11 | $23.57 | $41.40 | 495,933 | — | — |
| 2006-04-10 | $23.88 | $41.94 | 833,368 | — | — |
| 2006-04-07 | $23.73 | $41.67 | 588,530 | — | — |
| 2006-04-06 | $23.74 | $41.71 | 540,563 | — | — |
| 2006-04-05 | $23.75 | $41.72 | 888,217 | — | — |
| 2006-04-04 | $23.35 | $41.01 | 353,910 | — | — |
| 2006-04-03 | $22.98 | $40.36 | 505,527 | — | — |
| 2006-03-31 | $22.86 | $40.16 | 423,775 | — | — |
| 2006-03-30 | $22.93 | $40.28 | 413,347 | — | — |
| 2006-03-29 | $22.83 | $40.11 | 652,555 | — | — |
| 2006-03-28 | $23.01 | $40.42 | 803,337 | — | — |
| 2006-03-27 | $22.74 | $39.94 | 721,794 | — | — |
| 2006-03-24 | $22.89 | $40.21 | 500,313 | — | — |
| 2006-03-23 | $22.98 | $40.37 | 832,951 | — | — |
| 2006-03-22 | $23.34 | $40.99 | 439,208 | — | — |
| 2006-03-21 | $23.23 | $40.81 | 642,544 | — | — |
| 2006-03-20 | $22.83 | $40.10 | 514,494 | — | — |
| 2006-03-17 | $22.55 | $39.61 | 956,621 | — | — |
| 2006-03-16 | $22.55 | $39.61 | 487,800 | — | — |
| 2006-03-15 | $22.77 | $40.00 | 488,425 | — | — |
| 2006-03-14 | $22.95 | $40.32 | 366,423 | — | — |
| 2006-03-13 | $23.18 | $40.72 | 266,736 | — | — |
| 2006-03-10 | $23.11 | $40.59 | 296,559 | — | — |
| 2006-03-09 | $22.94 | $40.30 | 245,255 | — | — |
| 2006-03-08 | $23.10 | $40.58 | 495,099 | — | — |
| 2006-03-07 | $22.91 | $40.24 | 249,218 | — | — |
| 2006-03-06 | $23.13 | $40.63 | 466,528 | — | — |
| 2006-03-03 | $23.53 | $41.34 | 331,804 | — | — |
| 2006-03-02 | $23.57 | $41.40 | 584,776 | — | — |
| 2006-03-01 | $23.40 | $41.10 | 841,084 | — | — |
| 2006-02-28 | $23.37 | $41.04 | 428,154 | — | — |
| 2006-02-27 | $23.45 | $41.19 | 293,222 | — | — |
| 2006-02-24 | $23.37 | $41.04 | 421,064 | — | — |
| 2006-02-23 | $23.37 | $41.04 | 317,414 | — | — |
| 2006-02-22 | $23.47 | $41.23 | 338,269 | — | — |
| 2006-02-21 | $23.60 | $41.45 | 541,814 | — | — |
| 2006-02-17 | $23.72 | $41.67 | 420,438 | — | — |
| 2006-02-16 | $23.62 | $41.50 | 422,523 | — | — |
| 2006-02-15 | $23.26 | $40.85 | 557,664 | — | — |
| 2006-02-14 | $23.39 | $40.89 | 697,602 | — | — |
| 2006-02-13 | $22.75 | $39.78 | 504,692 | — | — |
| 2006-02-10 | $22.78 | $39.82 | 571,011 | — | — |
| 2006-02-09 | $23.17 | $40.51 | 544,526 | — | — |
| 2006-02-08 | $23.02 | $40.25 | 782,273 | — | — |
| 2006-02-07 | $22.77 | $39.81 | 1,174,557 | — | — |
| 2006-02-06 | $23.64 | $41.33 | 871,950 | — | — |
| 2006-02-03 | $23.99 | $41.95 | 1,439,625 | — | — |
| 2006-02-02 | $24.02 | $42.00 | 1,661,314 | — | — |
| 2006-02-01 | $25.59 | $44.74 | 943,483 | — | — |
| 2006-01-31 | $25.21 | $44.07 | 575,808 | — | — |
| 2006-01-30 | $25.28 | $44.20 | 513,869 | — | — |
| 2006-01-27 | $25.08 | $43.85 | 608,759 | — | — |
| 2006-01-26 | $25.14 | $43.96 | 497,185 | — | — |
| 2006-01-25 | $25.22 | $44.09 | 773,931 | — | — |
| 2006-01-24 | $25.34 | $44.31 | 591,658 | — | — |
| 2006-01-23 | $24.89 | $43.51 | 1,191,658 | — | — |
| 2006-01-20 | $25.34 | $44.31 | 362,461 | — | — |
| 2006-01-19 | $25.67 | $44.88 | 347,862 | — | — |
| 2006-01-18 | $25.57 | $44.70 | 559,124 | — | — |
| 2006-01-17 | $25.87 | $45.24 | 374,974 | — | — |
| 2006-01-13 | $25.87 | $45.23 | 342,649 | — | — |
| 2006-01-12 | $25.71 | $44.94 | 539,520 | — | — |
| 2006-01-11 | $25.67 | $44.89 | 387,696 | — | — |
| 2006-01-10 | $25.82 | $45.14 | 369,343 | — | — |
| 2006-01-09 | $25.70 | $44.94 | 338,895 | — | — |
| 2006-01-06 | $25.71 | $44.95 | 757,247 | — | — |
| 2006-01-05 | $25.79 | $45.09 | 347,654 | — | — |
| 2006-01-04 | $26.03 | $45.51 | 412,722 | — | — |
| 2006-01-03 | $25.89 | $45.26 | 808,551 | — | — |