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 | $27.71 | $120.63 | 59,200 | — | — |
| 2006-12-28 | $28.91 | $125.85 | 52,100 | — | — |
| 2006-12-27 | $28.35 | $123.41 | 50,600 | — | — |
| 2006-12-26 | $26.86 | $116.93 | 36,600 | — | — |
| 2006-12-22 | $26.00 | $113.18 | 34,300 | — | — |
| 2006-12-21 | $25.58 | $111.36 | 29,100 | — | — |
| 2006-12-20 | $25.97 | $113.05 | 27,300 | — | — |
| 2006-12-19 | $25.52 | $111.09 | 15,700 | — | — |
| 2006-12-18 | $25.31 | $110.18 | 31,700 | — | — |
| 2006-12-15 | $25.89 | $112.70 | 45,100 | — | — |
| 2006-12-14 | $25.43 | $110.70 | 41,700 | — | — |
| 2006-12-13 | $24.32 | $105.87 | 59,800 | — | — |
| 2006-12-12 | $23.35 | $101.65 | 49,500 | — | — |
| 2006-12-11 | $25.05 | $109.05 | 27,400 | — | — |
| 2006-12-08 | $24.91 | $108.44 | 14,600 | — | — |
| 2006-12-07 | $25.00 | $108.83 | 13,300 | — | — |
| 2006-12-06 | $25.10 | $109.27 | 12,600 | — | — |
| 2006-12-05 | $25.09 | $109.22 | 20,000 | — | — |
| 2006-12-04 | $25.00 | $108.83 | 30,700 | — | — |
| 2006-12-01 | $24.92 | $108.48 | 30,200 | — | — |
| 2006-11-30 | $24.95 | $108.61 | 27,000 | — | — |
| 2006-11-29 | $24.30 | $105.78 | 26,600 | — | — |
| 2006-11-28 | $23.32 | $101.52 | 75,500 | — | — |
| 2006-11-27 | $24.00 | $104.48 | 27,900 | — | — |
| 2006-11-24 | $24.65 | $107.31 | 9,700 | — | — |
| 2006-11-22 | $24.89 | $108.35 | 41,800 | — | — |
| 2006-11-21 | $24.50 | $106.65 | 50,200 | — | — |
| 2006-11-20 | $24.00 | $104.48 | 40,800 | — | — |
| 2006-11-17 | $23.59 | $102.69 | 30,400 | — | — |
| 2006-11-16 | $23.43 | $102.00 | 35,800 | — | — |
| 2006-11-15 | $23.47 | $102.17 | 38,500 | — | — |
| 2006-11-14 | $23.29 | $101.39 | 21,700 | — | — |
| 2006-11-13 | $23.22 | $101.08 | 21,700 | — | — |
| 2006-11-10 | $23.03 | $100.25 | 12,800 | — | — |
| 2006-11-09 | $23.12 | $100.65 | 34,800 | — | — |
| 2006-11-08 | $22.90 | $99.69 | 28,000 | — | — |
| 2006-11-07 | $22.06 | $96.03 | 25,900 | — | — |
| 2006-11-06 | $22.06 | $96.03 | 51,200 | — | — |
| 2006-11-03 | $22.13 | $96.34 | 72,300 | — | — |
| 2006-11-02 | $21.17 | $92.16 | 117,400 | — | — |
| 2006-11-01 | $22.81 | $99.30 | 51,000 | — | — |
| 2006-10-31 | $23.63 | $102.87 | 31,300 | — | — |
| 2006-10-30 | $23.07 | $100.43 | 32,000 | — | — |
| 2006-10-27 | $23.70 | $103.17 | 41,900 | — | — |
| 2006-10-26 | $23.45 | $102.08 | 37,200 | — | — |
| 2006-10-25 | $24.33 | $103.37 | 77,500 | — | — |
| 2006-10-24 | $23.78 | $101.03 | 34,300 | — | — |
| 2006-10-23 | $23.45 | $99.63 | 54,100 | — | — |
| 2006-10-20 | $23.54 | $100.01 | 33,200 | — | — |
| 2006-10-19 | $23.60 | $100.27 | 40,600 | — | — |
| 2006-10-18 | $23.23 | $98.69 | 54,200 | — | — |
| 2006-10-17 | $23.40 | $99.42 | 44,800 | — | — |
| 2006-10-16 | $23.24 | $98.74 | 73,500 | — | — |
| 2006-10-13 | $22.03 | $93.60 | 38,200 | — | — |
| 2006-10-12 | $21.45 | $91.13 | 35,700 | — | — |
| 2006-10-11 | $21.17 | $89.94 | 30,900 | — | — |
| 2006-10-10 | $21.15 | $89.86 | 42,400 | — | — |
| 2006-10-09 | $21.00 | $89.22 | 35,400 | — | — |
| 2006-10-06 | $20.93 | $88.92 | 29,600 | — | — |
| 2006-10-05 | $20.67 | $87.82 | 57,000 | — | — |
| 2006-10-04 | $19.75 | $83.91 | 113,700 | — | — |
| 2006-10-03 | $21.07 | $89.52 | 43,000 | — | — |
| 2006-10-02 | $21.13 | $89.77 | 36,800 | — | — |
| 2006-09-29 | $21.05 | $89.43 | 46,500 | — | — |
| 2006-09-28 | $20.72 | $88.03 | 22,500 | — | — |
| 2006-09-27 | $20.70 | $87.94 | 27,500 | — | — |
| 2006-09-26 | $20.74 | $88.11 | 78,700 | — | — |
| 2006-09-25 | $20.78 | $88.28 | 68,800 | — | — |
| 2006-09-22 | $21.00 | $89.22 | 39,400 | — | — |
| 2006-09-21 | $21.10 | $89.64 | 54,000 | — | — |
| 2006-09-20 | $20.99 | $89.18 | 84,300 | — | — |
| 2006-09-19 | $20.30 | $86.25 | 61,100 | — | — |
| 2006-09-18 | $19.65 | $83.48 | 48,200 | — | — |
| 2006-09-15 | $19.02 | $80.81 | 28,800 | — | — |
| 2006-09-14 | $18.97 | $80.60 | 32,700 | — | — |
| 2006-09-13 | $18.60 | $79.02 | 42,800 | — | — |
| 2006-09-12 | $18.16 | $77.15 | 49,500 | — | — |
| 2006-09-11 | $18.33 | $77.88 | 53,500 | — | — |
| 2006-09-08 | $19.39 | $82.38 | 15,700 | — | — |
| 2006-09-07 | $19.17 | $81.44 | 26,200 | — | — |
| 2006-09-06 | $19.38 | $82.34 | 12,700 | — | — |
| 2006-09-05 | $19.76 | $83.95 | 30,100 | — | — |
| 2006-09-01 | $19.60 | $83.27 | 14,500 | — | — |
| 2006-08-31 | $19.40 | $82.42 | 15,400 | — | — |
| 2006-08-30 | $19.30 | $82.00 | 21,300 | — | — |
| 2006-08-29 | $19.39 | $82.38 | 28,100 | — | — |
| 2006-08-28 | $18.55 | $78.81 | 54,400 | — | — |
| 2006-08-25 | $19.68 | $83.61 | 21,100 | — | — |
| 2006-08-24 | $19.48 | $82.76 | 15,800 | — | — |
| 2006-08-23 | $19.66 | $83.53 | 16,700 | — | — |
| 2006-08-22 | $19.45 | $82.63 | 35,100 | — | — |
| 2006-08-21 | $19.54 | $83.02 | 27,300 | — | — |
| 2006-08-18 | $19.81 | $84.16 | 32,900 | — | — |
| 2006-08-17 | $19.17 | $81.44 | 25,400 | — | — |
| 2006-08-16 | $19.03 | $80.85 | 30,500 | — | — |
| 2006-08-15 | $18.94 | $80.47 | 16,100 | — | — |
| 2006-08-14 | $18.48 | $78.51 | 54,000 | — | — |
| 2006-08-11 | $18.00 | $76.47 | 26,400 | — | — |
| 2006-08-10 | $18.57 | $78.90 | 22,700 | — | — |
| 2006-08-09 | $18.25 | $77.54 | 53,000 | — | — |
| 2006-08-08 | $18.90 | $80.30 | 11,000 | — | — |
| 2006-08-07 | $18.96 | $80.55 | 16,800 | — | — |
| 2006-08-04 | $19.11 | $81.19 | 30,600 | — | — |
| 2006-08-03 | $18.85 | $80.09 | 36,400 | — | — |
| 2006-08-02 | $18.55 | $78.81 | 33,200 | — | — |
| 2006-08-01 | $18.81 | $79.92 | 26,600 | — | — |
| 2006-07-31 | $19.18 | $81.49 | 24,800 | — | — |
| 2006-07-28 | $19.25 | $81.78 | 35,500 | — | — |
| 2006-07-27 | $19.10 | $81.15 | 15,000 | — | — |
| 2006-07-26 | $19.11 | $81.19 | 40,400 | — | — |
| 2006-07-25 | $19.10 | $79.45 | 52,600 | — | — |
| 2006-07-24 | $18.74 | $77.95 | 11,500 | — | — |
| 2006-07-21 | $18.47 | $76.83 | 48,200 | — | — |
| 2006-07-20 | $19.18 | $79.78 | 40,500 | — | — |
| 2006-07-19 | $18.99 | $78.99 | 40,900 | — | — |
| 2006-07-18 | $18.32 | $76.20 | 32,000 | — | — |
| 2006-07-17 | $18.34 | $76.29 | 29,700 | — | — |
| 2006-07-14 | $17.96 | $74.71 | 31,200 | — | — |
| 2006-07-13 | $17.96 | $74.71 | 32,100 | — | — |
| 2006-07-12 | $18.52 | $77.04 | 23,100 | — | — |
| 2006-07-11 | $18.44 | $76.70 | 24,600 | — | — |
| 2006-07-10 | $18.30 | $76.12 | 35,800 | — | — |
| 2006-07-07 | $18.35 | $76.33 | 31,800 | — | — |
| 2006-07-06 | $18.54 | $77.12 | 41,100 | — | — |
| 2006-07-05 | $18.88 | $78.53 | 29,100 | — | — |
| 2006-07-03 | $18.78 | $78.12 | 20,400 | — | — |
| 2006-06-30 | $18.55 | $77.16 | 45,900 | — | — |
| 2006-06-29 | $18.94 | $78.78 | 46,300 | — | — |
| 2006-06-28 | $18.64 | $77.53 | 22,600 | — | — |
| 2006-06-27 | $18.62 | $77.45 | 35,700 | — | — |
| 2006-06-26 | $19.07 | $79.32 | 30,300 | — | — |
| 2006-06-23 | $18.70 | $77.78 | 34,600 | — | — |
| 2006-06-22 | $18.27 | $76.00 | 24,200 | — | — |
| 2006-06-21 | $18.25 | $75.91 | 48,600 | — | — |
| 2006-06-20 | $18.01 | $74.91 | 43,800 | — | — |
| 2006-06-19 | $18.12 | $75.37 | 80,600 | — | — |
| 2006-06-16 | $19.65 | $81.74 | 26,100 | — | — |
| 2006-06-15 | $19.60 | $81.53 | 41,700 | — | — |
| 2006-06-14 | $18.23 | $75.83 | 34,100 | — | — |
| 2006-06-13 | $18.15 | $75.50 | 63,300 | — | — |
| 2006-06-12 | $17.87 | $74.33 | 40,400 | — | — |
| 2006-06-09 | $18.95 | $78.82 | 74,400 | — | — |
| 2006-06-08 | $18.02 | $74.96 | 155,100 | — | — |
| 2006-06-07 | $19.67 | $81.82 | 41,000 | — | — |
| 2006-06-06 | $19.16 | $79.70 | 36,000 | — | — |
| 2006-06-05 | $19.53 | $81.24 | 52,900 | — | — |
| 2006-06-02 | $19.95 | $82.98 | 67,100 | — | — |
| 2006-06-01 | $19.58 | $81.44 | 22,800 | — | — |
| 2006-05-31 | $19.52 | $81.19 | 25,300 | — | — |
| 2006-05-30 | $19.71 | $81.99 | 70,100 | — | — |
| 2006-05-26 | $20.05 | $83.40 | 56,700 | — | — |
| 2006-05-25 | $19.34 | $80.45 | 77,100 | — | — |
| 2006-05-24 | $17.75 | $73.83 | 118,100 | — | — |
| 2006-05-23 | $18.31 | $76.16 | 94,500 | — | — |
| 2006-05-22 | $17.62 | $73.29 | 116,700 | — | — |
| 2006-05-19 | $18.53 | $77.08 | 94,100 | — | — |
| 2006-05-18 | $18.52 | $77.04 | 83,200 | — | — |
| 2006-05-17 | $19.69 | $81.90 | 56,500 | — | — |
| 2006-05-16 | $20.09 | $83.57 | 73,200 | — | — |
| 2006-05-15 | $19.32 | $80.36 | 102,100 | — | — |
| 2006-05-12 | $20.38 | $84.77 | 74,200 | — | — |
| 2006-05-11 | $21.50 | $89.43 | 47,800 | — | — |
| 2006-05-10 | $22.35 | $92.97 | 88,300 | — | — |
| 2006-05-09 | $21.25 | $88.39 | 93,000 | — | — |
| 2006-05-08 | $20.88 | $86.85 | 147,500 | — | — |
| 2006-05-05 | $20.88 | $86.85 | 107,300 | — | — |
| 2006-05-04 | $21.25 | $88.39 | 87,700 | — | — |
| 2006-05-03 | $21.63 | $89.97 | 41,700 | — | — |
| 2006-05-02 | $22.10 | $91.93 | 41,000 | — | — |
| 2006-05-01 | $22.37 | $93.05 | 27,100 | — | — |
| 2006-04-28 | $21.85 | $90.89 | 118,800 | — | — |
| 2006-04-27 | $21.38 | $88.93 | 110,300 | — | — |
| 2006-04-26 | $23.06 | $95.92 | 59,600 | — | — |
| 2006-04-25 | $23.22 | $95.34 | 48,500 | — | — |
| 2006-04-24 | $22.90 | $94.02 | 40,100 | — | — |
| 2006-04-21 | $23.23 | $95.38 | 62,500 | — | — |
| 2006-04-20 | $23.23 | $95.38 | 132,900 | — | — |
| 2006-04-19 | $23.48 | $96.40 | 479,000 | — | — |
| 2006-04-18 | $25.84 | $106.09 | 105,100 | — | — |
| 2006-04-17 | $25.00 | $102.65 | 80,400 | — | — |
| 2006-04-13 | $24.73 | $101.54 | 67,200 | — | — |
| 2006-04-12 | $25.17 | $103.34 | 46,300 | — | — |
| 2006-04-11 | $24.36 | $100.02 | 48,700 | — | — |
| 2006-04-10 | $24.70 | $101.41 | 79,700 | — | — |
| 2006-04-07 | $24.08 | $98.87 | 44,200 | — | — |
| 2006-04-06 | $24.60 | $101.00 | 128,800 | — | — |
| 2006-04-05 | $24.11 | $98.99 | 61,500 | — | — |
| 2006-04-04 | $23.37 | $95.95 | 33,700 | — | — |
| 2006-04-03 | $23.18 | $95.17 | 55,800 | — | — |
| 2006-03-31 | $22.96 | $94.27 | 38,500 | — | — |
| 2006-03-30 | $22.89 | $93.98 | 23,700 | — | — |
| 2006-03-29 | $22.79 | $93.57 | 32,500 | — | — |
| 2006-03-28 | $22.15 | $90.94 | 73,300 | — | — |
| 2006-03-27 | $22.88 | $93.94 | 67,100 | — | — |
| 2006-03-24 | $22.67 | $93.08 | 72,800 | — | — |
| 2006-03-23 | $22.39 | $91.93 | 107,100 | — | — |
| 2006-03-22 | $21.35 | $87.66 | 42,000 | — | — |
| 2006-03-21 | $20.93 | $85.94 | 59,100 | — | — |
| 2006-03-20 | $20.96 | $86.06 | 58,000 | — | — |
| 2006-03-17 | $20.04 | $82.28 | 51,100 | — | — |
| 2006-03-16 | $20.00 | $82.12 | 52,300 | — | — |
| 2006-03-15 | $20.00 | $82.12 | 46,000 | — | — |
| 2006-03-14 | $20.05 | $82.32 | 41,200 | — | — |
| 2006-03-13 | $20.00 | $82.12 | 54,900 | — | — |
| 2006-03-10 | $20.07 | $82.40 | 40,000 | — | — |
| 2006-03-09 | $20.10 | $82.53 | 37,900 | — | — |
| 2006-03-08 | $20.30 | $83.35 | 65,300 | — | — |
| 2006-03-07 | $20.67 | $84.87 | 73,900 | — | — |
| 2006-03-06 | $21.47 | $88.15 | 148,500 | — | — |
| 2006-03-03 | $21.30 | $87.45 | 80,100 | — | — |
| 2006-03-02 | $20.57 | $84.46 | 50,700 | — | — |
| 2006-03-01 | $20.39 | $83.72 | 34,400 | — | — |
| 2006-02-28 | $20.17 | $82.81 | 39,300 | — | — |
| 2006-02-27 | $20.56 | $84.42 | 32,200 | — | — |
| 2006-02-24 | $20.70 | $84.99 | 19,100 | — | — |
| 2006-02-23 | $20.67 | $84.87 | 22,400 | — | — |
| 2006-02-22 | $20.68 | $84.91 | 46,900 | — | — |
| 2006-02-21 | $20.79 | $85.36 | 70,500 | — | — |
| 2006-02-17 | $20.40 | $83.76 | 33,800 | — | — |
| 2006-02-16 | $20.06 | $82.36 | 30,900 | — | — |
| 2006-02-15 | $19.89 | $81.67 | 42,900 | — | — |
| 2006-02-14 | $19.78 | $81.21 | 63,500 | — | — |
| 2006-02-13 | $19.25 | $79.04 | 40,600 | — | — |
| 2006-02-10 | $20.25 | $83.14 | 67,400 | — | — |
| 2006-02-09 | $20.49 | $84.13 | 47,700 | — | — |
| 2006-02-08 | $20.41 | $83.80 | 49,800 | — | — |
| 2006-02-07 | $20.76 | $85.24 | 70,300 | — | — |
| 2006-02-06 | $21.30 | $87.45 | 63,400 | — | — |
| 2006-02-03 | $20.63 | $84.70 | 40,800 | — | — |
| 2006-02-02 | $20.44 | $83.92 | 65,600 | — | — |
| 2006-02-01 | $20.87 | $85.69 | 101,900 | — | — |
| 2006-01-31 | $20.77 | $85.28 | 106,400 | — | — |
| 2006-01-30 | $21.00 | $86.22 | 51,200 | — | — |
| 2006-01-27 | $21.39 | $87.82 | 59,900 | — | — |
| 2006-01-26 | $20.79 | $85.36 | 74,700 | — | — |
| 2006-01-25 | $21.42 | $86.02 | 78,200 | — | — |
| 2006-01-24 | $21.70 | $87.14 | 94,200 | — | — |
| 2006-01-23 | $20.94 | $84.09 | 95,800 | — | — |
| 2006-01-20 | $20.52 | $82.40 | 70,500 | — | — |
| 2006-01-19 | $20.79 | $83.49 | 85,900 | — | — |
| 2006-01-18 | $19.86 | $79.75 | 57,400 | — | — |
| 2006-01-17 | $20.13 | $80.84 | 160,900 | — | — |
| 2006-01-13 | $18.59 | $74.65 | 34,000 | — | — |
| 2006-01-12 | $18.38 | $73.81 | 50,900 | — | — |
| 2006-01-11 | $18.21 | $73.13 | 61,600 | — | — |
| 2006-01-10 | $17.85 | $71.68 | 29,900 | — | — |
| 2006-01-09 | $17.75 | $71.28 | 38,800 | — | — |
| 2006-01-06 | $17.80 | $71.48 | 27,900 | — | — |
| 2006-01-05 | $17.73 | $71.20 | 33,000 | — | — |
| 2006-01-04 | $17.43 | $69.99 | 43,300 | — | — |
| 2006-01-03 | $17.09 | $68.63 | 43,200 | — | — |