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 | $19.28 | $29.30 | 491,000 | — | — |
| 2006-12-28 | $19.48 | $29.60 | 484,800 | — | — |
| 2006-12-27 | $19.47 | $29.58 | 805,400 | — | — |
| 2006-12-26 | $19.66 | $29.72 | 622,400 | — | — |
| 2006-12-22 | $19.51 | $29.50 | 813,000 | — | — |
| 2006-12-21 | $19.54 | $29.54 | 1,254,000 | — | — |
| 2006-12-20 | $19.79 | $29.92 | 796,600 | — | — |
| 2006-12-19 | $19.72 | $29.81 | 1,327,600 | — | — |
| 2006-12-18 | $19.71 | $29.80 | 1,132,200 | — | — |
| 2006-12-15 | $19.71 | $29.79 | 1,355,800 | — | — |
| 2006-12-14 | $19.70 | $29.78 | 648,800 | — | — |
| 2006-12-13 | $19.72 | $29.81 | 749,000 | — | — |
| 2006-12-12 | $19.76 | $29.87 | 1,012,800 | — | — |
| 2006-12-11 | $19.60 | $29.63 | 1,060,400 | — | — |
| 2006-12-08 | $19.57 | $29.58 | 638,400 | — | — |
| 2006-12-07 | $19.42 | $29.37 | 1,047,600 | — | — |
| 2006-12-06 | $19.65 | $29.71 | 859,000 | — | — |
| 2006-12-05 | $19.58 | $29.61 | 591,800 | — | — |
| 2006-12-04 | $19.57 | $29.58 | 894,400 | — | — |
| 2006-12-01 | $19.42 | $29.37 | 712,600 | — | — |
| 2006-11-30 | $19.36 | $29.27 | 866,400 | — | — |
| 2006-11-29 | $19.26 | $29.13 | 640,000 | — | — |
| 2006-11-28 | $19.16 | $28.96 | 830,600 | — | — |
| 2006-11-27 | $19.02 | $28.76 | 818,600 | — | — |
| 2006-11-24 | $19.31 | $29.19 | 313,800 | — | — |
| 2006-11-22 | $19.39 | $29.31 | 666,600 | — | — |
| 2006-11-21 | $19.39 | $29.32 | 775,800 | — | — |
| 2006-11-20 | $19.46 | $29.42 | 1,250,800 | — | — |
| 2006-11-17 | $19.33 | $29.23 | 1,111,400 | — | — |
| 2006-11-16 | $19.21 | $29.04 | 1,267,800 | — | — |
| 2006-11-15 | $19.09 | $28.87 | 1,329,400 | — | — |
| 2006-11-14 | $19.01 | $28.74 | 880,800 | — | — |
| 2006-11-13 | $18.92 | $28.61 | 1,103,400 | — | — |
| 2006-11-10 | $18.79 | $28.40 | 1,437,400 | — | — |
| 2006-11-09 | $18.56 | $28.05 | 817,600 | — | — |
| 2006-11-08 | $18.65 | $28.19 | 949,000 | — | — |
| 2006-11-07 | $18.48 | $27.93 | 690,000 | — | — |
| 2006-11-06 | $18.53 | $28.02 | 945,000 | — | — |
| 2006-11-03 | $18.45 | $27.89 | 721,200 | — | — |
| 2006-11-02 | $18.56 | $28.05 | 775,000 | — | — |
| 2006-11-01 | $18.63 | $28.16 | 633,600 | — | — |
| 2006-10-31 | $18.70 | $28.27 | 1,013,200 | — | — |
| 2006-10-30 | $18.46 | $27.91 | 1,195,800 | — | — |
| 2006-10-27 | $18.35 | $27.74 | 821,200 | — | — |
| 2006-10-26 | $18.54 | $28.02 | 688,000 | — | — |
| 2006-10-25 | $18.45 | $27.89 | 453,600 | — | — |
| 2006-10-24 | $18.44 | $27.88 | 658,000 | — | — |
| 2006-10-23 | $18.50 | $27.97 | 1,089,000 | — | — |
| 2006-10-20 | $18.50 | $27.98 | 707,400 | — | — |
| 2006-10-19 | $18.67 | $28.23 | 856,400 | — | — |
| 2006-10-18 | $18.61 | $28.14 | 780,000 | — | — |
| 2006-10-17 | $18.49 | $27.95 | 849,800 | — | — |
| 2006-10-16 | $18.50 | $27.96 | 984,000 | — | — |
| 2006-10-13 | $18.37 | $27.77 | 1,537,000 | — | — |
| 2006-10-12 | $18.61 | $28.13 | 1,338,000 | — | — |
| 2006-10-11 | $18.40 | $27.81 | 2,107,400 | — | — |
| 2006-10-10 | $18.66 | $28.20 | 1,272,600 | — | — |
| 2006-10-09 | $18.81 | $28.43 | 756,200 | — | — |
| 2006-10-06 | $18.66 | $28.21 | 787,200 | — | — |
| 2006-10-05 | $18.86 | $28.51 | 1,288,600 | — | — |
| 2006-10-04 | $19.00 | $28.73 | 996,400 | — | — |
| 2006-10-03 | $18.79 | $28.27 | 1,010,400 | — | — |
| 2006-10-02 | $18.89 | $28.42 | 1,319,400 | — | — |
| 2006-09-29 | $18.99 | $28.57 | 1,720,800 | — | — |
| 2006-09-28 | $18.70 | $28.13 | 2,778,800 | — | — |
| 2006-09-27 | $19.15 | $28.81 | 4,414,800 | — | — |
| 2006-09-26 | $18.53 | $27.87 | 1,373,000 | — | — |
| 2006-09-25 | $18.49 | $27.81 | 714,800 | — | — |
| 2006-09-22 | $18.33 | $27.57 | 662,200 | — | — |
| 2006-09-21 | $18.38 | $27.66 | 1,008,800 | — | — |
| 2006-09-20 | $18.37 | $27.64 | 688,200 | — | — |
| 2006-09-19 | $18.33 | $27.58 | 942,600 | — | — |
| 2006-09-18 | $18.24 | $27.44 | 921,400 | — | — |
| 2006-09-15 | $18.46 | $27.78 | 1,389,000 | — | — |
| 2006-09-14 | $18.38 | $27.65 | 1,045,800 | — | — |
| 2006-09-13 | $18.47 | $27.78 | 1,684,800 | — | — |
| 2006-09-12 | $18.38 | $27.66 | 1,267,000 | — | — |
| 2006-09-11 | $18.30 | $27.53 | 1,257,000 | — | — |
| 2006-09-08 | $18.32 | $27.57 | 1,017,200 | — | — |
| 2006-09-07 | $18.21 | $27.40 | 703,200 | — | — |
| 2006-09-06 | $18.31 | $27.55 | 752,600 | — | — |
| 2006-09-05 | $18.21 | $27.40 | 896,800 | — | — |
| 2006-09-01 | $18.35 | $27.61 | 427,400 | — | — |
| 2006-08-31 | $18.21 | $27.40 | 583,800 | — | — |
| 2006-08-30 | $18.03 | $27.12 | 708,200 | — | — |
| 2006-08-29 | $18.14 | $27.29 | 691,200 | — | — |
| 2006-08-28 | $17.88 | $26.90 | 434,600 | — | — |
| 2006-08-25 | $17.85 | $26.86 | 421,400 | — | — |
| 2006-08-24 | $17.92 | $26.97 | 655,800 | — | — |
| 2006-08-23 | $17.79 | $26.77 | 459,200 | — | — |
| 2006-08-22 | $18.06 | $27.17 | 684,000 | — | — |
| 2006-08-21 | $17.95 | $27.01 | 534,600 | — | — |
| 2006-08-18 | $17.76 | $26.72 | 854,800 | — | — |
| 2006-08-17 | $17.75 | $26.71 | 971,000 | — | — |
| 2006-08-16 | $17.87 | $26.88 | 574,200 | — | — |
| 2006-08-15 | $17.88 | $26.90 | 694,000 | — | — |
| 2006-08-14 | $17.83 | $26.82 | 1,118,800 | — | — |
| 2006-08-11 | $17.83 | $26.82 | 843,200 | — | — |
| 2006-08-10 | $18.02 | $27.11 | 1,080,600 | — | — |
| 2006-08-09 | $17.77 | $26.74 | 1,269,000 | — | — |
| 2006-08-08 | $17.78 | $26.74 | 1,006,800 | — | — |
| 2006-08-07 | $17.63 | $26.53 | 942,200 | — | — |
| 2006-08-04 | $17.67 | $26.58 | 1,019,200 | — | — |
| 2006-08-03 | $17.53 | $26.38 | 1,361,800 | — | — |
| 2006-08-02 | $17.48 | $26.30 | 1,590,200 | — | — |
| 2006-08-01 | $17.71 | $26.65 | 1,285,600 | — | — |
| 2006-07-31 | $17.53 | $26.38 | 1,365,400 | — | — |
| 2006-07-28 | $17.42 | $26.20 | 801,600 | — | — |
| 2006-07-27 | $17.31 | $26.04 | 1,027,800 | — | — |
| 2006-07-26 | $17.43 | $26.23 | 1,438,400 | — | — |
| 2006-07-25 | $17.69 | $26.62 | 1,531,600 | — | — |
| 2006-07-24 | $17.46 | $26.26 | 987,800 | — | — |
| 2006-07-21 | $17.41 | $26.20 | 976,800 | — | — |
| 2006-07-20 | $17.39 | $26.16 | 888,200 | — | — |
| 2006-07-19 | $17.43 | $26.23 | 1,035,200 | — | — |
| 2006-07-18 | $17.30 | $26.02 | 1,044,400 | — | — |
| 2006-07-17 | $17.22 | $25.91 | 1,387,400 | — | — |
| 2006-07-14 | $17.13 | $25.77 | 1,471,000 | — | — |
| 2006-07-13 | $17.22 | $25.91 | 1,762,400 | — | — |
| 2006-07-12 | $17.35 | $26.11 | 1,344,200 | — | — |
| 2006-07-11 | $17.40 | $26.18 | 865,400 | — | — |
| 2006-07-10 | $17.20 | $25.88 | 1,233,600 | — | — |
| 2006-07-07 | $17.05 | $25.65 | 1,502,400 | — | — |
| 2006-07-06 | $17.12 | $25.75 | 3,726,000 | — | — |
| 2006-07-05 | $16.78 | $25.25 | 1,670,800 | — | — |
| 2006-07-03 | $16.91 | $25.30 | 547,400 | — | — |
| 2006-06-30 | $16.78 | $25.11 | 2,200,000 | — | — |
| 2006-06-29 | $16.80 | $25.14 | 1,762,400 | — | — |
| 2006-06-28 | $16.78 | $25.11 | 3,691,600 | — | — |
| 2006-06-27 | $16.33 | $24.45 | 1,436,200 | — | — |
| 2006-06-26 | $16.42 | $24.57 | 2,347,800 | — | — |
| 2006-06-23 | $16.28 | $24.36 | 1,956,400 | — | — |
| 2006-06-22 | $16.27 | $24.35 | 1,113,000 | — | — |
| 2006-06-21 | $16.31 | $24.41 | 1,186,600 | — | — |
| 2006-06-20 | $16.38 | $24.51 | 1,815,800 | — | — |
| 2006-06-19 | $16.35 | $24.47 | 931,800 | — | — |
| 2006-06-16 | $16.49 | $24.67 | 1,819,800 | — | — |
| 2006-06-15 | $16.50 | $24.69 | 1,125,400 | — | — |
| 2006-06-14 | $16.42 | $24.57 | 1,416,800 | — | — |
| 2006-06-13 | $16.42 | $24.57 | 1,215,200 | — | — |
| 2006-06-12 | $16.63 | $24.88 | 1,005,200 | — | — |
| 2006-06-09 | $16.62 | $24.87 | 1,233,800 | — | — |
| 2006-06-08 | $16.60 | $24.84 | 2,396,800 | — | — |
| 2006-06-07 | $16.83 | $25.19 | 763,000 | — | — |
| 2006-06-06 | $16.85 | $25.22 | 1,209,600 | — | — |
| 2006-06-05 | $16.89 | $25.27 | 1,012,400 | — | — |
| 2006-06-02 | $17.07 | $25.55 | 1,501,600 | — | — |
| 2006-06-01 | $17.15 | $25.67 | 1,930,000 | — | — |
| 2006-05-31 | $17.23 | $25.78 | 1,528,200 | — | — |
| 2006-05-30 | $17.35 | $25.97 | 1,225,800 | — | — |
| 2006-05-26 | $17.48 | $26.15 | 1,301,400 | — | — |
| 2006-05-25 | $17.46 | $26.13 | 1,946,000 | — | — |
| 2006-05-24 | $17.36 | $25.98 | 1,229,400 | — | — |
| 2006-05-23 | $17.30 | $25.89 | 1,201,400 | — | — |
| 2006-05-22 | $17.42 | $26.06 | 897,600 | — | — |
| 2006-05-19 | $17.51 | $26.21 | 1,286,200 | — | — |
| 2006-05-18 | $17.35 | $25.97 | 526,600 | — | — |
| 2006-05-17 | $17.42 | $26.07 | 754,600 | — | — |
| 2006-05-16 | $17.67 | $26.45 | 862,200 | — | — |
| 2006-05-15 | $17.52 | $26.22 | 794,400 | — | — |
| 2006-05-12 | $17.31 | $25.91 | 916,000 | — | — |
| 2006-05-11 | $17.36 | $25.97 | 558,200 | — | — |
| 2006-05-10 | $17.58 | $26.31 | 598,800 | — | — |
| 2006-05-09 | $17.63 | $26.38 | 522,000 | — | — |
| 2006-05-08 | $17.56 | $26.27 | 693,800 | — | — |
| 2006-05-05 | $17.51 | $26.21 | 904,800 | — | — |
| 2006-05-04 | $17.32 | $25.91 | 624,000 | — | — |
| 2006-05-03 | $17.22 | $25.77 | 1,287,400 | — | — |
| 2006-05-02 | $17.58 | $26.31 | 625,200 | — | — |
| 2006-05-01 | $17.35 | $25.97 | 815,400 | — | — |
| 2006-04-28 | $17.42 | $26.06 | 682,400 | — | — |
| 2006-04-27 | $17.50 | $26.20 | 865,600 | — | — |
| 2006-04-26 | $17.38 | $26.00 | 671,600 | — | — |
| 2006-04-25 | $17.29 | $25.88 | 923,800 | — | — |
| 2006-04-24 | $17.14 | $25.65 | 743,200 | — | — |
| 2006-04-21 | $17.16 | $25.67 | 1,200,600 | — | — |
| 2006-04-20 | $17.00 | $25.44 | 793,600 | — | — |
| 2006-04-19 | $16.78 | $25.11 | 942,000 | — | — |
| 2006-04-18 | $16.62 | $24.87 | 1,079,800 | — | — |
| 2006-04-17 | $16.70 | $24.99 | 707,600 | — | — |
| 2006-04-13 | $16.78 | $25.11 | 666,600 | — | — |
| 2006-04-12 | $16.85 | $25.22 | 545,000 | — | — |
| 2006-04-11 | $16.91 | $25.30 | 1,066,600 | — | — |
| 2006-04-10 | $17.05 | $25.51 | 838,800 | — | — |
| 2006-04-07 | $16.92 | $25.32 | 811,800 | — | — |
| 2006-04-06 | $16.84 | $25.20 | 456,200 | — | — |
| 2006-04-05 | $16.99 | $25.43 | 804,000 | — | — |
| 2006-04-04 | $17.10 | $25.59 | 829,400 | — | — |
| 2006-04-03 | $16.93 | $25.34 | 1,148,400 | — | — |
| 2006-03-31 | $16.93 | $25.34 | 773,000 | — | — |
| 2006-03-30 | $16.85 | $25.22 | 739,600 | — | — |
| 2006-03-29 | $17.08 | $25.44 | 771,800 | — | — |
| 2006-03-28 | $16.95 | $25.23 | 979,400 | — | — |
| 2006-03-27 | $17.12 | $25.49 | 1,230,200 | — | — |
| 2006-03-24 | $17.52 | $26.08 | 933,000 | — | — |
| 2006-03-23 | $17.50 | $26.05 | 1,234,800 | — | — |
| 2006-03-22 | $17.41 | $25.92 | 1,774,200 | — | — |
| 2006-03-21 | $17.46 | $25.99 | 2,436,800 | — | — |
| 2006-03-20 | $17.03 | $25.35 | 1,204,400 | — | — |
| 2006-03-17 | $17.18 | $25.58 | 1,072,800 | — | — |
| 2006-03-16 | $17.14 | $25.51 | 1,225,000 | — | — |
| 2006-03-15 | $16.98 | $25.27 | 775,800 | — | — |
| 2006-03-14 | $17.03 | $25.35 | 669,600 | — | — |
| 2006-03-13 | $16.95 | $25.23 | 1,039,400 | — | — |
| 2006-03-10 | $16.88 | $25.12 | 1,020,000 | — | — |
| 2006-03-09 | $16.71 | $24.88 | 747,400 | — | — |
| 2006-03-08 | $16.59 | $24.70 | 770,200 | — | — |
| 2006-03-07 | $16.40 | $24.41 | 774,200 | — | — |
| 2006-03-06 | $16.36 | $24.36 | 629,800 | — | — |
| 2006-03-03 | $16.42 | $24.45 | 651,200 | — | — |
| 2006-03-02 | $16.39 | $24.39 | 840,600 | — | — |
| 2006-03-01 | $16.40 | $24.42 | 669,800 | — | — |
| 2006-02-28 | $16.42 | $24.44 | 1,562,000 | — | — |
| 2006-02-27 | $16.63 | $24.75 | 721,400 | — | — |
| 2006-02-24 | $16.68 | $24.84 | 945,600 | — | — |
| 2006-02-23 | $16.65 | $24.79 | 1,851,000 | — | — |
| 2006-02-22 | $16.42 | $24.45 | 1,545,800 | — | — |
| 2006-02-21 | $16.45 | $24.49 | 1,941,800 | — | — |
| 2006-02-17 | $16.45 | $24.49 | 1,306,800 | — | — |
| 2006-02-16 | $16.28 | $24.23 | 580,600 | — | — |
| 2006-02-15 | $16.07 | $23.92 | 661,800 | — | — |
| 2006-02-14 | $15.91 | $23.69 | 1,413,800 | — | — |
| 2006-02-13 | $15.84 | $23.58 | 858,000 | — | — |
| 2006-02-10 | $15.96 | $23.75 | 1,043,000 | — | — |
| 2006-02-09 | $15.80 | $23.52 | 1,593,800 | — | — |
| 2006-02-08 | $15.67 | $23.32 | 1,286,800 | — | — |
| 2006-02-07 | $15.38 | $22.90 | 1,298,800 | — | — |
| 2006-02-06 | $15.37 | $22.87 | 994,200 | — | — |
| 2006-02-03 | $15.31 | $22.79 | 829,400 | — | — |
| 2006-02-02 | $15.24 | $22.69 | 569,200 | — | — |
| 2006-02-01 | $15.21 | $22.64 | 983,600 | — | — |
| 2006-01-31 | $15.11 | $22.49 | 1,848,800 | — | — |
| 2006-01-30 | $15.35 | $22.84 | 856,600 | — | — |
| 2006-01-27 | $15.58 | $23.19 | 602,200 | — | — |
| 2006-01-26 | $15.45 | $23.00 | 1,126,000 | — | — |
| 2006-01-25 | $15.50 | $23.08 | 1,889,400 | — | — |
| 2006-01-24 | $15.72 | $23.40 | 1,815,800 | — | — |
| 2006-01-23 | $15.63 | $23.26 | 1,238,800 | — | — |
| 2006-01-20 | $15.25 | $22.70 | 731,800 | — | — |
| 2006-01-19 | $15.45 | $23.00 | 500,200 | — | — |
| 2006-01-18 | $15.33 | $22.82 | 892,600 | — | — |
| 2006-01-17 | $15.34 | $22.84 | 527,600 | — | — |
| 2006-01-13 | $15.43 | $22.96 | 726,200 | — | — |
| 2006-01-12 | $15.35 | $22.84 | 1,064,600 | — | — |
| 2006-01-11 | $15.14 | $22.53 | 1,817,800 | — | — |
| 2006-01-10 | $15.38 | $22.89 | 1,705,200 | — | — |
| 2006-01-09 | $15.63 | $23.26 | 2,128,600 | — | — |
| 2006-01-06 | $15.80 | $23.52 | 2,440,200 | — | — |
| 2006-01-05 | $15.97 | $23.78 | 1,550,800 | — | — |
| 2006-01-04 | $16.06 | $23.90 | 2,112,400 | — | — |
| 2006-01-03 | $15.61 | $23.23 | 1,445,600 | — | — |