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 | $16.52 | $39.88 | 387,200 | — | — |
| 2006-12-28 | $16.76 | $40.46 | 332,500 | — | — |
| 2006-12-27 | $16.95 | $40.92 | 348,900 | — | — |
| 2006-12-26 | $16.73 | $40.39 | 334,700 | — | — |
| 2006-12-22 | $16.40 | $39.59 | 481,900 | — | — |
| 2006-12-21 | $16.46 | $39.74 | 716,400 | — | — |
| 2006-12-20 | $16.82 | $40.61 | 392,200 | — | — |
| 2006-12-19 | $16.84 | $40.66 | 474,800 | — | — |
| 2006-12-18 | $16.77 | $40.49 | 590,700 | — | — |
| 2006-12-15 | $16.98 | $40.99 | 792,800 | — | — |
| 2006-12-14 | $16.95 | $40.92 | 526,800 | — | — |
| 2006-12-13 | $16.81 | $40.58 | 677,500 | — | — |
| 2006-12-12 | $17.05 | $41.16 | 342,300 | — | — |
| 2006-12-11 | $17.15 | $41.40 | 310,900 | — | — |
| 2006-12-08 | $17.19 | $41.50 | 402,000 | — | — |
| 2006-12-07 | $17.10 | $41.28 | 421,400 | — | — |
| 2006-12-06 | $17.20 | $41.52 | 389,400 | — | — |
| 2006-12-05 | $17.27 | $41.69 | 645,000 | — | — |
| 2006-12-04 | $17.07 | $41.21 | 555,300 | — | — |
| 2006-12-01 | $16.72 | $40.37 | 475,000 | — | — |
| 2006-11-30 | $16.73 | $40.39 | 549,400 | — | — |
| 2006-11-29 | $16.60 | $40.08 | 616,200 | — | — |
| 2006-11-28 | $16.56 | $39.98 | 534,200 | — | — |
| 2006-11-27 | $16.53 | $39.91 | 709,800 | — | — |
| 2006-11-24 | $16.72 | $40.37 | 142,300 | — | — |
| 2006-11-22 | $16.83 | $40.63 | 569,700 | — | — |
| 2006-11-21 | $16.83 | $40.63 | 852,400 | — | — |
| 2006-11-20 | $16.75 | $40.44 | 851,100 | — | — |
| 2006-11-17 | $16.81 | $40.58 | 1,454,600 | — | — |
| 2006-11-16 | $17.57 | $42.42 | 458,200 | — | — |
| 2006-11-15 | $17.51 | $42.27 | 730,600 | — | — |
| 2006-11-14 | $17.55 | $42.37 | 755,400 | — | — |
| 2006-11-13 | $17.13 | $41.36 | 516,300 | — | — |
| 2006-11-10 | $17.00 | $41.04 | 557,400 | — | — |
| 2006-11-09 | $16.93 | $40.87 | 490,600 | — | — |
| 2006-11-08 | $17.17 | $41.45 | 506,400 | — | — |
| 2006-11-07 | $17.19 | $41.02 | 772,400 | — | — |
| 2006-11-06 | $17.32 | $41.33 | 477,600 | — | — |
| 2006-11-03 | $17.11 | $40.83 | 544,300 | — | — |
| 2006-11-02 | $17.25 | $41.16 | 617,800 | — | — |
| 2006-11-01 | $17.09 | $40.78 | 826,700 | — | — |
| 2006-10-31 | $17.30 | $41.28 | 784,200 | — | — |
| 2006-10-30 | $17.55 | $41.88 | 932,300 | — | — |
| 2006-10-27 | $16.76 | $39.99 | 1,076,800 | — | — |
| 2006-10-26 | $17.45 | $41.64 | 582,900 | — | — |
| 2006-10-25 | $17.27 | $41.21 | 503,800 | — | — |
| 2006-10-24 | $17.24 | $41.14 | 777,600 | — | — |
| 2006-10-23 | $17.20 | $41.04 | 765,000 | — | — |
| 2006-10-20 | $17.26 | $41.18 | 367,700 | — | — |
| 2006-10-19 | $17.42 | $41.57 | 455,000 | — | — |
| 2006-10-18 | $17.14 | $40.90 | 534,200 | — | — |
| 2006-10-17 | $17.25 | $41.16 | 567,800 | — | — |
| 2006-10-16 | $17.47 | $41.69 | 499,400 | — | — |
| 2006-10-13 | $17.18 | $40.99 | 556,500 | — | — |
| 2006-10-12 | $17.10 | $40.80 | 759,800 | — | — |
| 2006-10-11 | $16.64 | $39.71 | 980,500 | — | — |
| 2006-10-10 | $16.69 | $39.82 | 864,600 | — | — |
| 2006-10-09 | $16.56 | $39.51 | 767,200 | — | — |
| 2006-10-06 | $16.17 | $38.58 | 873,500 | — | — |
| 2006-10-05 | $16.31 | $38.92 | 1,280,800 | — | — |
| 2006-10-04 | $15.61 | $37.25 | 637,900 | — | — |
| 2006-10-03 | $15.27 | $36.44 | 428,800 | — | — |
| 2006-10-02 | $15.32 | $36.56 | 690,600 | — | — |
| 2006-09-29 | $15.36 | $36.65 | 747,500 | — | — |
| 2006-09-28 | $15.76 | $37.61 | 445,500 | — | — |
| 2006-09-27 | $15.71 | $37.49 | 424,800 | — | — |
| 2006-09-26 | $15.75 | $37.58 | 686,700 | — | — |
| 2006-09-25 | $15.34 | $36.60 | 469,700 | — | — |
| 2006-09-22 | $15.15 | $36.15 | 475,800 | — | — |
| 2006-09-21 | $15.37 | $36.68 | 401,700 | — | — |
| 2006-09-20 | $15.52 | $37.03 | 637,500 | — | — |
| 2006-09-19 | $15.42 | $36.79 | 501,500 | — | — |
| 2006-09-18 | $15.53 | $37.06 | 527,400 | — | — |
| 2006-09-15 | $15.71 | $37.49 | 814,400 | — | — |
| 2006-09-14 | $15.85 | $37.82 | 703,100 | — | — |
| 2006-09-13 | $15.71 | $37.49 | 432,700 | — | — |
| 2006-09-12 | $15.71 | $37.49 | 712,600 | — | — |
| 2006-09-11 | $15.37 | $36.68 | 786,100 | — | — |
| 2006-09-08 | $15.58 | $37.18 | 617,500 | — | — |
| 2006-09-07 | $15.50 | $36.99 | 844,100 | — | — |
| 2006-09-06 | $15.54 | $37.08 | 958,300 | — | — |
| 2006-09-05 | $15.75 | $37.58 | 1,440,400 | — | — |
| 2006-09-01 | $15.37 | $36.68 | 1,416,400 | — | — |
| 2006-08-31 | $15.03 | $35.86 | 3,866,800 | — | — |
| 2006-08-30 | $14.51 | $34.62 | 869,500 | — | — |
| 2006-08-29 | $14.54 | $34.69 | 808,000 | — | — |
| 2006-08-28 | $14.46 | $34.50 | 873,300 | — | — |
| 2006-08-25 | $14.51 | $34.62 | 533,400 | — | — |
| 2006-08-24 | $14.58 | $34.79 | 564,300 | — | — |
| 2006-08-23 | $14.66 | $34.98 | 665,900 | — | — |
| 2006-08-22 | $14.82 | $35.36 | 906,000 | — | — |
| 2006-08-21 | $15.01 | $35.82 | 633,400 | — | — |
| 2006-08-18 | $15.34 | $36.60 | 436,400 | — | — |
| 2006-08-17 | $15.22 | $36.32 | 598,900 | — | — |
| 2006-08-16 | $15.10 | $36.03 | 893,100 | — | — |
| 2006-08-15 | $15.14 | $36.13 | 592,900 | — | — |
| 2006-08-14 | $14.81 | $35.34 | 873,500 | — | — |
| 2006-08-11 | $14.99 | $35.77 | 405,700 | — | — |
| 2006-08-10 | $15.04 | $35.89 | 574,300 | — | — |
| 2006-08-09 | $15.14 | $36.13 | 530,400 | — | — |
| 2006-08-08 | $15.22 | $36.32 | 562,100 | — | — |
| 2006-08-07 | $15.75 | $37.10 | 466,500 | — | — |
| 2006-08-04 | $15.82 | $37.27 | 606,300 | — | — |
| 2006-08-03 | $16.10 | $37.93 | 662,500 | — | — |
| 2006-08-02 | $15.74 | $37.08 | 648,800 | — | — |
| 2006-08-01 | $15.80 | $37.22 | 1,041,000 | — | — |
| 2006-07-31 | $16.03 | $37.76 | 1,318,000 | — | — |
| 2006-07-28 | $16.66 | $39.25 | 737,700 | — | — |
| 2006-07-27 | $16.17 | $38.09 | 503,400 | — | — |
| 2006-07-26 | $16.53 | $38.94 | 472,200 | — | — |
| 2006-07-25 | $16.62 | $39.15 | 543,800 | — | — |
| 2006-07-24 | $16.66 | $39.25 | 441,000 | — | — |
| 2006-07-21 | $16.17 | $38.09 | 543,800 | — | — |
| 2006-07-20 | $16.51 | $38.90 | 650,000 | — | — |
| 2006-07-19 | $17.02 | $40.10 | 589,400 | — | — |
| 2006-07-18 | $16.45 | $38.75 | 484,600 | — | — |
| 2006-07-17 | $16.46 | $38.78 | 429,400 | — | — |
| 2006-07-14 | $16.69 | $39.32 | 419,600 | — | — |
| 2006-07-13 | $16.77 | $39.51 | 532,200 | — | — |
| 2006-07-12 | $17.48 | $41.18 | 298,700 | — | — |
| 2006-07-11 | $17.93 | $42.24 | 327,400 | — | — |
| 2006-07-10 | $17.76 | $41.84 | 246,700 | — | — |
| 2006-07-07 | $17.50 | $41.23 | 253,800 | — | — |
| 2006-07-06 | $17.87 | $42.10 | 350,100 | — | — |
| 2006-07-05 | $17.80 | $41.93 | 538,100 | — | — |
| 2006-07-03 | $18.29 | $43.09 | 312,500 | — | — |
| 2006-06-30 | $17.93 | $42.24 | 630,000 | — | — |
| 2006-06-29 | $17.86 | $42.08 | 384,900 | — | — |
| 2006-06-28 | $17.11 | $40.31 | 266,600 | — | — |
| 2006-06-27 | $17.10 | $40.29 | 290,900 | — | — |
| 2006-06-26 | $17.61 | $41.49 | 440,000 | — | — |
| 2006-06-23 | $17.18 | $40.47 | 216,600 | — | — |
| 2006-06-22 | $17.09 | $40.26 | 293,400 | — | — |
| 2006-06-21 | $17.30 | $40.76 | 343,500 | — | — |
| 2006-06-20 | $17.00 | $40.05 | 525,400 | — | — |
| 2006-06-19 | $16.87 | $39.74 | 462,800 | — | — |
| 2006-06-16 | $16.96 | $39.96 | 1,271,000 | — | — |
| 2006-06-15 | $17.16 | $40.43 | 494,600 | — | — |
| 2006-06-14 | $16.79 | $39.55 | 557,800 | — | — |
| 2006-06-13 | $16.61 | $39.13 | 782,900 | — | — |
| 2006-06-12 | $16.71 | $39.37 | 390,500 | — | — |
| 2006-06-09 | $16.97 | $39.98 | 488,100 | — | — |
| 2006-06-08 | $17.08 | $40.24 | 570,800 | — | — |
| 2006-06-07 | $16.93 | $39.88 | 590,200 | — | — |
| 2006-06-06 | $17.22 | $40.57 | 477,500 | — | — |
| 2006-06-05 | $17.24 | $40.61 | 635,000 | — | — |
| 2006-06-02 | $17.97 | $42.33 | 419,500 | — | — |
| 2006-06-01 | $17.92 | $42.22 | 535,200 | — | — |
| 2006-05-31 | $17.71 | $41.72 | 877,900 | — | — |
| 2006-05-30 | $17.17 | $40.45 | 507,500 | — | — |
| 2006-05-26 | $17.68 | $41.65 | 513,800 | — | — |
| 2006-05-25 | $17.76 | $41.84 | 399,800 | — | — |
| 2006-05-24 | $17.49 | $41.20 | 832,900 | — | — |
| 2006-05-23 | $17.26 | $40.66 | 535,700 | — | — |
| 2006-05-22 | $17.63 | $41.53 | 668,000 | — | — |
| 2006-05-19 | $17.79 | $41.91 | 671,400 | — | — |
| 2006-05-18 | $17.62 | $41.51 | 430,900 | — | — |
| 2006-05-17 | $17.66 | $41.60 | 777,000 | — | — |
| 2006-05-16 | $18.30 | $43.11 | 442,800 | — | — |
| 2006-05-15 | $18.50 | $43.58 | 882,000 | — | — |
| 2006-05-12 | $18.54 | $43.68 | 669,400 | — | — |
| 2006-05-11 | $18.88 | $44.48 | 620,700 | — | — |
| 2006-05-10 | $19.34 | $45.56 | 426,400 | — | — |
| 2006-05-09 | $19.35 | $45.59 | 483,700 | — | — |
| 2006-05-08 | $19.06 | $44.90 | 918,200 | — | — |
| 2006-05-05 | $19.40 | $45.23 | 1,151,300 | — | — |
| 2006-05-04 | $19.69 | $45.91 | 826,000 | — | — |
| 2006-05-03 | $19.76 | $46.07 | 841,300 | — | — |
| 2006-05-02 | $19.71 | $45.96 | 1,059,600 | — | — |
| 2006-05-01 | $19.93 | $46.47 | 1,397,800 | — | — |
| 2006-04-28 | $20.55 | $47.91 | 1,668,700 | — | — |
| 2006-04-27 | $21.77 | $50.76 | 592,300 | — | — |
| 2006-04-26 | $22.13 | $51.60 | 521,800 | — | — |
| 2006-04-25 | $21.90 | $51.06 | 627,000 | — | — |
| 2006-04-24 | $22.08 | $51.48 | 412,200 | — | — |
| 2006-04-21 | $22.51 | $52.48 | 462,500 | — | — |
| 2006-04-20 | $22.23 | $51.83 | 478,500 | — | — |
| 2006-04-19 | $22.45 | $52.34 | 521,700 | — | — |
| 2006-04-18 | $22.39 | $52.20 | 882,300 | — | — |
| 2006-04-17 | $21.64 | $50.46 | 319,400 | — | — |
| 2006-04-13 | $21.46 | $50.04 | 282,500 | — | — |
| 2006-04-12 | $21.49 | $50.11 | 249,200 | — | — |
| 2006-04-11 | $21.45 | $50.01 | 687,300 | — | — |
| 2006-04-10 | $21.56 | $50.27 | 545,800 | — | — |
| 2006-04-07 | $21.36 | $49.80 | 622,300 | — | — |
| 2006-04-06 | $21.52 | $50.18 | 471,300 | — | — |
| 2006-04-05 | $21.73 | $50.66 | 425,000 | — | — |
| 2006-04-04 | $21.71 | $50.62 | 421,100 | — | — |
| 2006-04-03 | $21.45 | $50.01 | 370,100 | — | — |
| 2006-03-31 | $21.47 | $50.06 | 381,500 | — | — |
| 2006-03-30 | $21.62 | $50.41 | 316,800 | — | — |
| 2006-03-29 | $21.73 | $50.66 | 362,900 | — | — |
| 2006-03-28 | $21.34 | $49.76 | 437,300 | — | — |
| 2006-03-27 | $21.41 | $49.92 | 439,600 | — | — |
| 2006-03-24 | $21.38 | $49.85 | 310,300 | — | — |
| 2006-03-23 | $21.32 | $49.71 | 329,600 | — | — |
| 2006-03-22 | $21.20 | $49.43 | 387,600 | — | — |
| 2006-03-21 | $20.79 | $48.47 | 581,700 | — | — |
| 2006-03-20 | $21.46 | $50.04 | 621,600 | — | — |
| 2006-03-17 | $21.56 | $50.27 | 995,400 | — | — |
| 2006-03-16 | $21.43 | $49.97 | 236,400 | — | — |
| 2006-03-15 | $21.48 | $50.08 | 325,700 | — | — |
| 2006-03-14 | $21.00 | $48.96 | 419,800 | — | — |
| 2006-03-13 | $20.70 | $48.26 | 502,300 | — | — |
| 2006-03-10 | $20.82 | $48.54 | 498,800 | — | — |
| 2006-03-09 | $20.88 | $48.68 | 336,700 | — | — |
| 2006-03-08 | $21.10 | $49.20 | 319,500 | — | — |
| 2006-03-07 | $21.06 | $49.10 | 362,700 | — | — |
| 2006-03-06 | $21.19 | $49.41 | 393,200 | — | — |
| 2006-03-03 | $21.63 | $50.43 | 460,900 | — | — |
| 2006-03-02 | $21.56 | $50.27 | 290,500 | — | — |
| 2006-03-01 | $21.38 | $49.85 | 515,400 | — | — |
| 2006-02-28 | $21.01 | $48.99 | 745,900 | — | — |
| 2006-02-27 | $21.24 | $49.52 | 643,900 | — | — |
| 2006-02-24 | $21.35 | $49.78 | 343,200 | — | — |
| 2006-02-23 | $21.17 | $49.36 | 351,100 | — | — |
| 2006-02-22 | $21.29 | $49.64 | 355,300 | — | — |
| 2006-02-21 | $21.35 | $49.78 | 464,700 | — | — |
| 2006-02-17 | $21.29 | $49.64 | 567,900 | — | — |
| 2006-02-16 | $21.01 | $48.99 | 415,400 | — | — |
| 2006-02-15 | $20.79 | $48.47 | 265,700 | — | — |
| 2006-02-14 | $20.91 | $48.75 | 485,200 | — | — |
| 2006-02-13 | $20.48 | $47.75 | 391,400 | — | — |
| 2006-02-10 | $20.46 | $47.70 | 443,800 | — | — |
| 2006-02-09 | $20.49 | $47.77 | 455,000 | — | — |
| 2006-02-08 | $20.63 | $48.10 | 522,300 | — | — |
| 2006-02-07 | $20.75 | $47.91 | 700,300 | — | — |
| 2006-02-06 | $20.90 | $48.26 | 658,800 | — | — |
| 2006-02-03 | $20.53 | $47.41 | 555,300 | — | — |
| 2006-02-02 | $20.41 | $47.13 | 610,600 | — | — |
| 2006-02-01 | $20.66 | $47.71 | 787,400 | — | — |
| 2006-01-31 | $20.50 | $47.34 | 1,048,900 | — | — |
| 2006-01-30 | $21.04 | $48.58 | 941,000 | — | — |
| 2006-01-27 | $20.99 | $48.47 | 781,600 | — | — |
| 2006-01-26 | $20.40 | $47.11 | 565,300 | — | — |
| 2006-01-25 | $20.52 | $47.38 | 388,400 | — | — |
| 2006-01-24 | $20.54 | $47.43 | 405,200 | — | — |
| 2006-01-23 | $20.24 | $46.74 | 359,600 | — | — |
| 2006-01-20 | $19.98 | $46.14 | 453,200 | — | — |
| 2006-01-19 | $20.33 | $46.94 | 417,400 | — | — |
| 2006-01-18 | $20.21 | $46.67 | 386,800 | — | — |
| 2006-01-17 | $20.28 | $46.83 | 390,100 | — | — |
| 2006-01-13 | $20.05 | $46.30 | 217,900 | — | — |
| 2006-01-12 | $20.09 | $46.39 | 390,600 | — | — |
| 2006-01-11 | $20.27 | $46.81 | 611,600 | — | — |
| 2006-01-10 | $20.28 | $46.83 | 622,300 | — | — |
| 2006-01-09 | $19.92 | $46.00 | 560,800 | — | — |
| 2006-01-06 | $19.92 | $46.00 | 431,800 | — | — |
| 2006-01-05 | $19.71 | $45.51 | 467,500 | — | — |
| 2006-01-04 | $19.82 | $45.77 | 335,500 | — | — |
| 2006-01-03 | $19.96 | $46.09 | 551,100 | — | — |