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 | $18.73 | $55.65 | 20,500 | — | — |
| 2006-12-28 | $18.70 | $55.56 | 6,300 | — | — |
| 2006-12-27 | $19.00 | $56.45 | 8,400 | — | — |
| 2006-12-26 | $19.00 | $56.45 | 25,900 | — | — |
| 2006-12-22 | $18.74 | $55.68 | 10,400 | — | — |
| 2006-12-21 | $18.71 | $55.59 | 21,100 | — | — |
| 2006-12-20 | $18.62 | $55.32 | 15,500 | — | — |
| 2006-12-19 | $18.65 | $55.41 | 9,800 | — | — |
| 2006-12-18 | $18.61 | $55.29 | 26,900 | — | — |
| 2006-12-15 | $18.37 | $54.58 | 13,900 | — | — |
| 2006-12-14 | $18.60 | $55.27 | 18,000 | — | — |
| 2006-12-13 | $18.33 | $54.46 | 14,200 | — | — |
| 2006-12-12 | $18.44 | $54.79 | 17,000 | — | — |
| 2006-12-11 | $18.44 | $54.79 | 16,200 | — | — |
| 2006-12-08 | $18.59 | $55.24 | 18,600 | — | — |
| 2006-12-07 | $18.56 | $55.15 | 10,600 | — | — |
| 2006-12-06 | $18.70 | $55.56 | 12,800 | — | — |
| 2006-12-05 | $18.55 | $55.12 | 18,100 | — | — |
| 2006-12-04 | $18.70 | $55.56 | 32,200 | — | — |
| 2006-12-01 | $18.48 | $54.91 | 23,800 | — | — |
| 2006-11-30 | $18.59 | $55.24 | 23,400 | — | — |
| 2006-11-29 | $18.88 | $56.10 | 40,400 | — | — |
| 2006-11-28 | $18.62 | $55.32 | 30,500 | — | — |
| 2006-11-27 | $18.44 | $54.79 | 30,300 | — | — |
| 2006-11-24 | $18.40 | $54.67 | 8,400 | — | — |
| 2006-11-22 | $18.34 | $54.49 | 30,200 | — | — |
| 2006-11-21 | $18.51 | $55.00 | 23,900 | — | — |
| 2006-11-20 | $18.55 | $55.12 | 16,500 | — | — |
| 2006-11-17 | $18.53 | $55.06 | 22,900 | — | — |
| 2006-11-16 | $18.32 | $54.43 | 29,100 | — | — |
| 2006-11-15 | $18.35 | $54.52 | 30,100 | — | — |
| 2006-11-14 | $18.50 | $54.97 | 22,300 | — | — |
| 2006-11-13 | $18.46 | $54.85 | 19,000 | — | — |
| 2006-11-10 | $18.51 | $54.48 | 22,900 | — | — |
| 2006-11-09 | $18.51 | $54.48 | 11,500 | — | — |
| 2006-11-08 | $18.54 | $54.57 | 27,300 | — | — |
| 2006-11-07 | $18.51 | $54.48 | 24,800 | — | — |
| 2006-11-06 | $18.49 | $54.42 | 24,100 | — | — |
| 2006-11-03 | $18.55 | $54.60 | 217,000 | — | — |
| 2006-11-02 | $18.46 | $54.34 | 18,000 | — | — |
| 2006-11-01 | $18.85 | $55.48 | 6,500 | — | — |
| 2006-10-31 | $19.05 | $56.07 | 10,200 | — | — |
| 2006-10-30 | $18.87 | $55.54 | 15,400 | — | — |
| 2006-10-27 | $18.83 | $55.43 | 4,500 | — | — |
| 2006-10-26 | $18.88 | $55.57 | 8,100 | — | — |
| 2006-10-25 | $18.81 | $55.37 | 11,300 | — | — |
| 2006-10-24 | $18.71 | $55.07 | 11,000 | — | — |
| 2006-10-23 | $18.84 | $55.45 | 5,500 | — | — |
| 2006-10-20 | $18.97 | $55.84 | 9,600 | — | — |
| 2006-10-19 | $18.85 | $55.48 | 17,400 | — | — |
| 2006-10-18 | $18.76 | $55.22 | 14,800 | — | — |
| 2006-10-17 | $19.01 | $55.96 | 18,100 | — | — |
| 2006-10-16 | $18.86 | $55.51 | 12,600 | — | — |
| 2006-10-13 | $18.73 | $55.13 | 6,000 | — | — |
| 2006-10-12 | $18.64 | $54.87 | 9,200 | — | — |
| 2006-10-11 | $18.51 | $54.48 | 34,600 | — | — |
| 2006-10-10 | $18.51 | $54.48 | 6,300 | — | — |
| 2006-10-09 | $18.67 | $54.95 | 10,400 | — | — |
| 2006-10-06 | $18.54 | $54.57 | 18,800 | — | — |
| 2006-10-05 | $18.64 | $54.87 | 21,000 | — | — |
| 2006-10-04 | $18.99 | $55.90 | 20,000 | — | — |
| 2006-10-03 | $19.43 | $57.19 | 5,600 | — | — |
| 2006-10-02 | $19.15 | $56.37 | 6,100 | — | — |
| 2006-09-29 | $19.23 | $56.60 | 10,100 | — | — |
| 2006-09-28 | $19.29 | $56.78 | 5,400 | — | — |
| 2006-09-27 | $19.14 | $56.34 | 15,300 | — | — |
| 2006-09-26 | $19.08 | $56.16 | 23,900 | — | — |
| 2006-09-25 | $18.49 | $54.42 | 9,800 | — | — |
| 2006-09-22 | $18.72 | $55.10 | 11,000 | — | — |
| 2006-09-21 | $18.84 | $55.45 | 5,800 | — | — |
| 2006-09-20 | $18.74 | $55.16 | 17,300 | — | — |
| 2006-09-19 | $18.90 | $55.63 | 13,700 | — | — |
| 2006-09-18 | $18.75 | $55.19 | 6,500 | — | — |
| 2006-09-15 | $18.89 | $55.60 | 10,400 | — | — |
| 2006-09-14 | $19.04 | $56.04 | 11,000 | — | — |
| 2006-09-13 | $19.10 | $56.22 | 11,800 | — | — |
| 2006-09-12 | $19.12 | $56.28 | 20,900 | — | — |
| 2006-09-11 | $19.07 | $56.13 | 11,300 | — | — |
| 2006-09-08 | $18.94 | $55.75 | 15,800 | — | — |
| 2006-09-07 | $19.09 | $56.19 | 19,400 | — | — |
| 2006-09-06 | $19.64 | $57.81 | 10,200 | — | — |
| 2006-09-05 | $20.12 | $59.22 | 5,300 | — | — |
| 2006-09-01 | $20.20 | $59.46 | 11,800 | — | — |
| 2006-08-31 | $20.32 | $59.81 | 20,600 | — | — |
| 2006-08-30 | $20.05 | $59.02 | 22,200 | — | — |
| 2006-08-29 | $20.06 | $59.05 | 23,300 | — | — |
| 2006-08-28 | $19.87 | $58.49 | 11,900 | — | — |
| 2006-08-25 | $19.96 | $58.75 | 4,600 | — | — |
| 2006-08-24 | $19.75 | $58.13 | 14,000 | — | — |
| 2006-08-23 | $19.54 | $57.52 | 11,500 | — | — |
| 2006-08-22 | $19.97 | $58.78 | 17,700 | — | — |
| 2006-08-21 | $19.87 | $58.49 | 13,300 | — | — |
| 2006-08-18 | $19.96 | $58.75 | 18,100 | — | — |
| 2006-08-17 | $19.79 | $58.25 | 35,000 | — | — |
| 2006-08-16 | $19.61 | $57.72 | 15,000 | — | — |
| 2006-08-15 | $19.62 | $57.75 | 18,300 | — | — |
| 2006-08-14 | $19.72 | $58.05 | 29,700 | — | — |
| 2006-08-11 | $19.70 | $57.99 | 21,400 | — | — |
| 2006-08-10 | $19.64 | $57.31 | 96,200 | — | — |
| 2006-08-09 | $18.75 | $54.71 | 13,800 | — | — |
| 2006-08-08 | $18.68 | $54.51 | 18,400 | — | — |
| 2006-08-07 | $18.49 | $53.95 | 22,000 | — | — |
| 2006-08-04 | $18.30 | $53.40 | 36,900 | — | — |
| 2006-08-03 | $17.63 | $51.44 | 36,800 | — | — |
| 2006-08-02 | $18.02 | $52.58 | 29,200 | — | — |
| 2006-08-01 | $18.03 | $52.61 | 27,500 | — | — |
| 2006-07-31 | $18.06 | $52.70 | 17,500 | — | — |
| 2006-07-28 | $18.36 | $53.57 | 15,900 | — | — |
| 2006-07-27 | $18.20 | $53.11 | 14,900 | — | — |
| 2006-07-26 | $18.16 | $52.99 | 10,000 | — | — |
| 2006-07-25 | $18.17 | $53.02 | 22,700 | — | — |
| 2006-07-24 | $18.09 | $52.79 | 15,400 | — | — |
| 2006-07-21 | $17.70 | $51.65 | 23,000 | — | — |
| 2006-07-20 | $17.96 | $52.41 | 28,000 | — | — |
| 2006-07-19 | $18.17 | $53.02 | 14,900 | — | — |
| 2006-07-18 | $18.06 | $52.70 | 29,500 | — | — |
| 2006-07-17 | $18.23 | $53.19 | 34,500 | — | — |
| 2006-07-14 | $18.10 | $52.82 | 22,200 | — | — |
| 2006-07-13 | $18.60 | $54.27 | 19,200 | — | — |
| 2006-07-12 | $18.71 | $54.60 | 23,100 | — | — |
| 2006-07-11 | $18.86 | $55.03 | 23,100 | — | — |
| 2006-07-10 | $18.94 | $55.27 | 13,100 | — | — |
| 2006-07-07 | $19.03 | $55.53 | 30,900 | — | — |
| 2006-07-06 | $18.98 | $55.38 | 19,600 | — | — |
| 2006-07-05 | $18.49 | $53.95 | 31,900 | — | — |
| 2006-07-03 | $18.51 | $54.01 | 29,700 | — | — |
| 2006-06-30 | $18.92 | $55.21 | 1,164,400 | — | — |
| 2006-06-29 | $17.48 | $51.01 | 61,400 | — | — |
| 2006-06-28 | $17.10 | $49.90 | 39,300 | — | — |
| 2006-06-27 | $17.02 | $49.66 | 34,500 | — | — |
| 2006-06-26 | $17.14 | $50.01 | 24,700 | — | — |
| 2006-06-23 | $17.21 | $50.22 | 31,400 | — | — |
| 2006-06-22 | $17.26 | $50.36 | 77,000 | — | — |
| 2006-06-21 | $17.38 | $50.71 | 36,700 | — | — |
| 2006-06-20 | $16.50 | $48.15 | 45,500 | — | — |
| 2006-06-19 | $16.97 | $49.52 | 59,000 | — | — |
| 2006-06-16 | $17.22 | $50.25 | 190,700 | — | — |
| 2006-06-15 | $17.17 | $50.10 | 50,000 | — | — |
| 2006-06-14 | $17.09 | $49.87 | 38,800 | — | — |
| 2006-06-13 | $17.25 | $50.34 | 23,400 | — | — |
| 2006-06-12 | $17.27 | $50.39 | 16,700 | — | — |
| 2006-06-09 | $17.39 | $50.74 | 17,900 | — | — |
| 2006-06-08 | $17.39 | $50.74 | 58,700 | — | — |
| 2006-06-07 | $17.60 | $51.36 | 32,800 | — | — |
| 2006-06-06 | $17.64 | $51.47 | 29,900 | — | — |
| 2006-06-05 | $17.62 | $51.41 | 31,300 | — | — |
| 2006-06-02 | $18.59 | $54.25 | 19,000 | — | — |
| 2006-06-01 | $18.82 | $54.92 | 20,600 | — | — |
| 2006-05-31 | $18.12 | $52.87 | 13,700 | — | — |
| 2006-05-30 | $17.96 | $52.41 | 15,800 | — | — |
| 2006-05-26 | $18.77 | $54.77 | 13,400 | — | — |
| 2006-05-25 | $18.46 | $53.87 | 27,900 | — | — |
| 2006-05-24 | $18.24 | $53.22 | 32,500 | — | — |
| 2006-05-23 | $18.75 | $54.71 | 31,400 | — | — |
| 2006-05-22 | $19.07 | $55.65 | 28,400 | — | — |
| 2006-05-19 | $19.24 | $56.14 | 50,200 | — | — |
| 2006-05-18 | $18.60 | $54.27 | 43,500 | — | — |
| 2006-05-17 | $18.79 | $54.83 | 33,300 | — | — |
| 2006-05-16 | $18.81 | $54.89 | 46,500 | — | — |
| 2006-05-15 | $18.57 | $54.19 | 22,700 | — | — |
| 2006-05-12 | $18.28 | $53.34 | 22,700 | — | — |
| 2006-05-11 | $18.43 | $53.78 | 23,200 | — | — |
| 2006-05-10 | $19.06 | $55.12 | 22,300 | — | — |
| 2006-05-09 | $19.19 | $55.50 | 31,700 | — | — |
| 2006-05-08 | $19.05 | $55.09 | 17,300 | — | — |
| 2006-05-05 | $19.06 | $55.12 | 19,800 | — | — |
| 2006-05-04 | $19.02 | $55.01 | 21,800 | — | — |
| 2006-05-03 | $18.99 | $54.92 | 26,700 | — | — |
| 2006-05-02 | $19.04 | $55.06 | 31,000 | — | — |
| 2006-05-01 | $18.68 | $54.02 | 18,600 | — | — |
| 2006-04-28 | $18.67 | $53.99 | 33,800 | — | — |
| 2006-04-27 | $18.60 | $53.79 | 19,800 | — | — |
| 2006-04-26 | $18.52 | $53.56 | 13,600 | — | — |
| 2006-04-25 | $18.61 | $53.82 | 42,800 | — | — |
| 2006-04-24 | $18.54 | $53.62 | 21,900 | — | — |
| 2006-04-21 | $18.85 | $54.51 | 20,600 | — | — |
| 2006-04-20 | $18.74 | $54.20 | 15,400 | — | — |
| 2006-04-19 | $18.90 | $54.66 | 46,900 | — | — |
| 2006-04-18 | $18.69 | $54.05 | 34,900 | — | — |
| 2006-04-17 | $18.21 | $52.66 | 38,500 | — | — |
| 2006-04-13 | $18.05 | $52.20 | 17,000 | — | — |
| 2006-04-12 | $17.72 | $51.25 | 39,700 | — | — |
| 2006-04-11 | $17.61 | $50.93 | 42,400 | — | — |
| 2006-04-10 | $17.93 | $51.85 | 37,900 | — | — |
| 2006-04-07 | $18.25 | $52.78 | 32,600 | — | — |
| 2006-04-06 | $18.61 | $53.82 | 15,000 | — | — |
| 2006-04-05 | $18.79 | $54.34 | 14,500 | — | — |
| 2006-04-04 | $18.64 | $53.91 | 19,800 | — | — |
| 2006-04-03 | $19.00 | $54.95 | 16,900 | — | — |
| 2006-03-31 | $18.94 | $54.77 | 39,400 | — | — |
| 2006-03-30 | $18.48 | $53.44 | 24,700 | — | — |
| 2006-03-29 | $18.66 | $53.96 | 27,800 | — | — |
| 2006-03-28 | $18.24 | $52.75 | 19,500 | — | — |
| 2006-03-27 | $18.35 | $53.07 | 27,300 | — | — |
| 2006-03-24 | $18.58 | $53.73 | 26,600 | — | — |
| 2006-03-23 | $18.39 | $53.18 | 22,200 | — | — |
| 2006-03-22 | $18.25 | $52.78 | 22,300 | — | — |
| 2006-03-21 | $18.12 | $52.40 | 37,300 | — | — |
| 2006-03-20 | $18.24 | $52.75 | 45,900 | — | — |
| 2006-03-17 | $18.65 | $53.94 | 85,300 | — | — |
| 2006-03-16 | $18.65 | $53.94 | 16,500 | — | — |
| 2006-03-15 | $18.68 | $54.02 | 14,600 | — | — |
| 2006-03-14 | $18.67 | $53.99 | 18,300 | — | — |
| 2006-03-13 | $18.39 | $53.18 | 17,900 | — | — |
| 2006-03-10 | $18.18 | $52.58 | 18,900 | — | — |
| 2006-03-09 | $17.91 | $51.80 | 30,000 | — | — |
| 2006-03-08 | $18.34 | $53.04 | 16,000 | — | — |
| 2006-03-07 | $18.42 | $53.27 | 28,800 | — | — |
| 2006-03-06 | $18.36 | $53.10 | 38,100 | — | — |
| 2006-03-03 | $19.45 | $56.25 | 9,200 | — | — |
| 2006-03-02 | $19.68 | $56.91 | 12,800 | — | — |
| 2006-03-01 | $19.56 | $56.57 | 28,200 | — | — |
| 2006-02-28 | $19.30 | $55.81 | 20,200 | — | — |
| 2006-02-27 | $19.46 | $56.28 | 19,600 | — | — |
| 2006-02-24 | $19.06 | $55.12 | 21,100 | — | — |
| 2006-02-23 | $18.94 | $54.77 | 20,100 | — | — |
| 2006-02-22 | $18.89 | $54.63 | 24,100 | — | — |
| 2006-02-21 | $18.41 | $53.24 | 21,100 | — | — |
| 2006-02-17 | $18.60 | $53.79 | 12,100 | — | — |
| 2006-02-16 | $18.57 | $53.70 | 36,200 | — | — |
| 2006-02-15 | $18.86 | $54.54 | 16,500 | — | — |
| 2006-02-14 | $18.45 | $53.36 | 16,700 | — | — |
| 2006-02-13 | $18.39 | $53.18 | 24,900 | — | — |
| 2006-02-10 | $18.92 | $54.22 | 11,000 | — | — |
| 2006-02-09 | $18.94 | $54.28 | 12,800 | — | — |
| 2006-02-08 | $19.20 | $55.03 | 27,900 | — | — |
| 2006-02-07 | $18.47 | $52.93 | 11,700 | — | — |
| 2006-02-06 | $18.30 | $52.45 | 12,700 | — | — |
| 2006-02-03 | $18.15 | $52.02 | 13,700 | — | — |
| 2006-02-02 | $18.49 | $52.99 | 25,500 | — | — |
| 2006-02-01 | $19.29 | $55.28 | 15,900 | — | — |
| 2006-01-31 | $18.97 | $54.37 | 38,700 | — | — |
| 2006-01-30 | $18.94 | $54.28 | 13,100 | — | — |
| 2006-01-27 | $19.25 | $55.17 | 23,000 | — | — |
| 2006-01-26 | $18.74 | $53.71 | 28,500 | — | — |
| 2006-01-25 | $18.45 | $52.88 | 18,600 | — | — |
| 2006-01-24 | $18.42 | $52.79 | 22,500 | — | — |
| 2006-01-23 | $17.98 | $51.53 | 24,500 | — | — |
| 2006-01-20 | $17.92 | $51.36 | 29,000 | — | — |
| 2006-01-19 | $18.36 | $52.62 | 21,700 | — | — |
| 2006-01-18 | $18.35 | $52.59 | 11,900 | — | — |
| 2006-01-17 | $17.95 | $51.44 | 36,500 | — | — |
| 2006-01-13 | $18.50 | $53.02 | 19,000 | — | — |
| 2006-01-12 | $18.40 | $52.73 | 21,600 | — | — |
| 2006-01-11 | $18.57 | $53.22 | 28,300 | — | — |
| 2006-01-10 | $18.46 | $52.91 | 33,600 | — | — |
| 2006-01-09 | $18.40 | $52.73 | 17,600 | — | — |
| 2006-01-06 | $18.96 | $54.34 | 14,400 | — | — |
| 2006-01-05 | $18.34 | $52.56 | 16,500 | — | — |
| 2006-01-04 | $18.18 | $52.10 | 30,100 | — | — |
| 2006-01-03 | $17.58 | $50.38 | 37,000 | — | — |