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 | $21.09 | $29.21 | 833,840 | — | — |
| 2006-12-28 | $21.12 | $29.26 | 1,438,374 | — | — |
| 2006-12-27 | $21.12 | $29.26 | 1,238,104 | — | — |
| 2006-12-26 | $20.89 | $28.94 | 519,065 | — | — |
| 2006-12-22 | $20.85 | $28.88 | 695,065 | — | — |
| 2006-12-21 | $20.81 | $28.82 | 1,211,302 | — | — |
| 2006-12-20 | $21.17 | $29.32 | 1,529,799 | — | — |
| 2006-12-19 | $20.93 | $28.99 | 1,513,866 | — | — |
| 2006-12-18 | $21.19 | $29.35 | 1,181,968 | — | — |
| 2006-12-15 | $21.26 | $29.44 | 1,413,061 | — | — |
| 2006-12-14 | $21.66 | $30.00 | 553,015 | — | — |
| 2006-12-13 | $21.63 | $29.95 | 952,662 | — | — |
| 2006-12-12 | $21.61 | $29.94 | 572,074 | — | — |
| 2006-12-11 | $21.85 | $30.26 | 474,693 | — | — |
| 2006-12-08 | $22.06 | $30.56 | 712,487 | — | — |
| 2006-12-07 | $21.94 | $30.39 | 743,011 | — | — |
| 2006-12-06 | $21.74 | $30.11 | 860,493 | — | — |
| 2006-12-05 | $21.55 | $29.85 | 724,101 | — | — |
| 2006-12-04 | $21.63 | $29.95 | 791,255 | — | — |
| 2006-12-01 | $21.33 | $29.54 | 924,818 | — | — |
| 2006-11-30 | $21.40 | $29.64 | 1,937,487 | — | — |
| 2006-11-29 | $21.68 | $30.03 | 989,887 | — | — |
| 2006-11-28 | $21.56 | $29.86 | 844,561 | — | — |
| 2006-11-27 | $21.50 | $29.78 | 1,225,298 | — | — |
| 2006-11-24 | $22.36 | $30.98 | 728,121 | — | — |
| 2006-11-22 | $21.94 | $30.39 | 814,781 | — | — |
| 2006-11-21 | $21.94 | $30.39 | 987,207 | — | — |
| 2006-11-20 | $21.91 | $30.35 | 1,077,738 | — | — |
| 2006-11-17 | $22.06 | $30.55 | 1,208,621 | — | — |
| 2006-11-16 | $22.30 | $30.88 | 790,957 | — | — |
| 2006-11-15 | $22.32 | $30.91 | 1,005,075 | — | — |
| 2006-11-14 | $21.93 | $30.38 | 1,195,667 | — | — |
| 2006-11-13 | $22.10 | $30.61 | 860,195 | — | — |
| 2006-11-10 | $21.89 | $30.32 | 616,297 | — | — |
| 2006-11-09 | $21.83 | $30.24 | 1,401,745 | — | — |
| 2006-11-08 | $22.16 | $30.70 | 869,129 | — | — |
| 2006-11-07 | $21.72 | $30.08 | 1,056,594 | — | — |
| 2006-11-06 | $21.60 | $29.92 | 941,048 | — | — |
| 2006-11-03 | $21.50 | $29.79 | 1,384,026 | — | — |
| 2006-11-02 | $21.60 | $29.92 | 1,727,240 | — | — |
| 2006-11-01 | $21.98 | $30.45 | 1,552,431 | — | — |
| 2006-10-31 | $22.12 | $30.64 | 2,899,232 | — | — |
| 2006-10-30 | $21.16 | $29.31 | 1,648,323 | — | — |
| 2006-10-27 | $21.01 | $29.11 | 2,437,493 | — | — |
| 2006-10-26 | $20.43 | $28.30 | 1,575,958 | — | — |
| 2006-10-25 | $20.15 | $27.92 | 1,420,208 | — | — |
| 2006-10-24 | $20.21 | $27.87 | 2,065,094 | — | — |
| 2006-10-23 | $20.23 | $27.89 | 1,287,985 | — | — |
| 2006-10-20 | $20.20 | $27.85 | 1,425,569 | — | — |
| 2006-10-19 | $20.32 | $28.01 | 1,147,126 | — | — |
| 2006-10-18 | $20.05 | $27.65 | 1,278,604 | — | — |
| 2006-10-17 | $20.09 | $27.69 | 1,085,183 | — | — |
| 2006-10-16 | $20.38 | $28.10 | 1,995,558 | — | — |
| 2006-10-13 | $19.82 | $27.32 | 890,571 | — | — |
| 2006-10-12 | $19.78 | $27.27 | 1,060,913 | — | — |
| 2006-10-11 | $19.29 | $26.60 | 1,066,869 | — | — |
| 2006-10-10 | $19.25 | $26.54 | 766,091 | — | — |
| 2006-10-09 | $19.14 | $26.39 | 1,424,824 | — | — |
| 2006-10-06 | $18.98 | $26.17 | 958,916 | — | — |
| 2006-10-05 | $18.87 | $26.02 | 2,187,937 | — | — |
| 2006-10-04 | $18.72 | $25.81 | 2,862,156 | — | — |
| 2006-10-03 | $18.37 | $25.33 | 2,874,515 | — | — |
| 2006-10-02 | $18.11 | $24.96 | 3,119,604 | — | — |
| 2006-09-29 | $17.59 | $24.25 | 2,328,498 | — | — |
| 2006-09-28 | $17.96 | $24.76 | 3,356,057 | — | — |
| 2006-09-27 | $17.60 | $24.26 | 5,472,968 | — | — |
| 2006-09-26 | $17.55 | $24.19 | 9,020,809 | — | — |
| 2006-09-25 | $19.54 | $26.93 | 1,117,197 | — | — |
| 2006-09-22 | $19.13 | $26.38 | 1,264,459 | — | — |
| 2006-09-21 | $18.91 | $26.07 | 657,840 | — | — |
| 2006-09-20 | $19.31 | $26.62 | 1,155,166 | — | — |
| 2006-09-19 | $18.93 | $26.09 | 1,276,371 | — | — |
| 2006-09-18 | $18.87 | $26.02 | 1,732,452 | — | — |
| 2006-09-15 | $19.17 | $26.43 | 1,476,046 | — | — |
| 2006-09-14 | $19.15 | $26.40 | 1,677,210 | — | — |
| 2006-09-13 | $19.41 | $26.76 | 986,909 | — | — |
| 2006-09-12 | $19.48 | $26.85 | 640,121 | — | — |
| 2006-09-11 | $19.38 | $26.71 | 877,021 | — | — |
| 2006-09-08 | $19.48 | $26.85 | 486,903 | — | — |
| 2006-09-07 | $19.48 | $26.85 | 808,378 | — | — |
| 2006-09-06 | $19.72 | $27.19 | 722,314 | — | — |
| 2006-09-05 | $20.01 | $27.59 | 1,229,170 | — | — |
| 2006-09-01 | $20.07 | $27.67 | 668,710 | — | — |
| 2006-08-31 | $20.08 | $27.68 | 1,926,468 | — | — |
| 2006-08-30 | $20.04 | $27.63 | 548,101 | — | — |
| 2006-08-29 | $19.99 | $27.56 | 734,970 | — | — |
| 2006-08-28 | $19.99 | $27.56 | 552,419 | — | — |
| 2006-08-25 | $19.70 | $27.16 | 760,283 | — | — |
| 2006-08-24 | $19.66 | $27.10 | 1,259,992 | — | — |
| 2006-08-23 | $19.31 | $26.62 | 912,310 | — | — |
| 2006-08-22 | $19.66 | $27.10 | 778,003 | — | — |
| 2006-08-21 | $19.70 | $27.16 | 852,155 | — | — |
| 2006-08-18 | $19.93 | $27.47 | 656,202 | — | — |
| 2006-08-17 | $20.16 | $27.80 | 716,358 | — | — |
| 2006-08-16 | $20.19 | $27.84 | 977,082 | — | — |
| 2006-08-15 | $19.54 | $26.93 | 520,554 | — | — |
| 2006-08-14 | $19.25 | $26.54 | 622,849 | — | — |
| 2006-08-11 | $19.25 | $26.54 | 573,265 | — | — |
| 2006-08-10 | $19.42 | $26.78 | 911,715 | — | — |
| 2006-08-09 | $19.07 | $26.30 | 1,060,317 | — | — |
| 2006-08-08 | $19.42 | $26.78 | 896,825 | — | — |
| 2006-08-07 | $19.56 | $26.96 | 1,023,390 | — | — |
| 2006-08-04 | $19.73 | $27.20 | 1,274,435 | — | — |
| 2006-08-03 | $19.81 | $27.31 | 906,057 | — | — |
| 2006-08-02 | $19.33 | $26.65 | 1,183,606 | — | — |
| 2006-08-01 | $19.33 | $26.65 | 965,319 | — | — |
| 2006-07-31 | $19.29 | $26.59 | 1,026,517 | — | — |
| 2006-07-28 | $19.13 | $26.38 | 1,445,819 | — | — |
| 2006-07-27 | $18.55 | $25.57 | 1,488,851 | — | — |
| 2006-07-26 | $18.93 | $26.09 | 2,299,314 | — | — |
| 2006-07-25 | $19.05 | $26.14 | 5,318,410 | — | — |
| 2006-07-24 | $20.39 | $27.97 | 981,251 | — | — |
| 2006-07-21 | $20.35 | $27.92 | 793,339 | — | — |
| 2006-07-20 | $20.63 | $28.30 | 695,214 | — | — |
| 2006-07-19 | $21.32 | $29.25 | 1,197,007 | — | — |
| 2006-07-18 | $20.75 | $28.46 | 839,945 | — | — |
| 2006-07-17 | $20.91 | $28.69 | 674,070 | — | — |
| 2006-07-14 | $21.34 | $29.28 | 643,248 | — | — |
| 2006-07-13 | $21.93 | $30.08 | 664,392 | — | — |
| 2006-07-12 | $22.45 | $30.80 | 424,663 | — | — |
| 2006-07-11 | $22.66 | $31.09 | 514,301 | — | — |
| 2006-07-10 | $22.71 | $31.16 | 414,389 | — | — |
| 2006-07-07 | $22.55 | $30.93 | 439,702 | — | — |
| 2006-07-06 | $22.71 | $31.15 | 644,588 | — | — |
| 2006-07-05 | $22.68 | $31.11 | 611,532 | — | — |
| 2006-07-03 | $23.05 | $31.62 | 255,959 | — | — |
| 2006-06-30 | $22.96 | $31.50 | 803,762 | — | — |
| 2006-06-29 | $22.80 | $31.28 | 554,355 | — | — |
| 2006-06-28 | $22.38 | $30.71 | 480,798 | — | — |
| 2006-06-27 | $22.24 | $30.51 | 490,923 | — | — |
| 2006-06-26 | $22.50 | $30.87 | 567,160 | — | — |
| 2006-06-23 | $22.44 | $30.79 | 393,989 | — | — |
| 2006-06-22 | $22.25 | $30.52 | 835,627 | — | — |
| 2006-06-21 | $22.36 | $30.68 | 1,092,777 | — | — |
| 2006-06-20 | $21.71 | $29.79 | 758,497 | — | — |
| 2006-06-19 | $21.85 | $29.98 | 1,067,762 | — | — |
| 2006-06-16 | $22.01 | $30.20 | 750,754 | — | — |
| 2006-06-15 | $22.08 | $30.29 | 1,386,110 | — | — |
| 2006-06-14 | $21.67 | $29.72 | 1,571,342 | — | — |
| 2006-06-13 | $21.89 | $30.04 | 1,357,372 | — | — |
| 2006-06-12 | $22.02 | $30.21 | 1,251,356 | — | — |
| 2006-06-09 | $22.13 | $30.36 | 1,109,007 | — | — |
| 2006-06-08 | $22.13 | $30.36 | 1,695,375 | — | — |
| 2006-06-07 | $22.09 | $30.30 | 1,096,202 | — | — |
| 2006-06-06 | $21.90 | $30.05 | 1,061,359 | — | — |
| 2006-06-05 | $22.61 | $31.02 | 930,625 | — | — |
| 2006-06-02 | $22.97 | $31.51 | 1,054,808 | — | — |
| 2006-06-01 | $23.09 | $31.68 | 1,078,781 | — | — |
| 2006-05-31 | $22.94 | $31.47 | 782,916 | — | — |
| 2006-05-30 | $22.69 | $31.12 | 591,878 | — | — |
| 2006-05-26 | $22.98 | $31.52 | 527,553 | — | — |
| 2006-05-25 | $22.91 | $31.44 | 499,708 | — | — |
| 2006-05-24 | $22.81 | $31.30 | 1,196,858 | — | — |
| 2006-05-23 | $22.95 | $31.48 | 985,420 | — | — |
| 2006-05-22 | $23.22 | $31.86 | 1,124,493 | — | — |
| 2006-05-19 | $23.40 | $32.10 | 1,204,005 | — | — |
| 2006-05-18 | $23.14 | $31.75 | 1,182,117 | — | — |
| 2006-05-17 | $23.65 | $32.45 | 1,702,820 | — | — |
| 2006-05-16 | $23.77 | $32.61 | 1,322,828 | — | — |
| 2006-05-15 | $23.92 | $32.81 | 1,058,679 | — | — |
| 2006-05-12 | $24.35 | $33.40 | 1,032,324 | — | — |
| 2006-05-11 | $24.92 | $34.19 | 782,321 | — | — |
| 2006-05-10 | $25.06 | $34.38 | 1,238,699 | — | — |
| 2006-05-09 | $25.51 | $35.00 | 592,026 | — | — |
| 2006-05-08 | $25.72 | $35.28 | 960,256 | — | — |
| 2006-05-05 | $25.63 | $35.16 | 1,471,430 | — | — |
| 2006-05-04 | $25.25 | $34.64 | 1,494,212 | — | — |
| 2006-05-03 | $25.28 | $34.68 | 1,599,186 | — | — |
| 2006-05-02 | $25.33 | $34.74 | 1,124,344 | — | — |
| 2006-05-01 | $25.30 | $34.71 | 1,196,858 | — | — |
| 2006-04-28 | $25.71 | $35.27 | 1,264,906 | — | — |
| 2006-04-27 | $25.86 | $35.47 | 2,203,869 | — | — |
| 2006-04-26 | $27.27 | $37.41 | 730,206 | — | — |
| 2006-04-25 | $27.43 | $37.51 | 642,950 | — | — |
| 2006-04-24 | $27.69 | $37.86 | 1,010,287 | — | — |
| 2006-04-21 | $27.49 | $37.58 | 1,497,190 | — | — |
| 2006-04-20 | $27.28 | $37.30 | 2,324,627 | — | — |
| 2006-04-19 | $27.07 | $37.00 | 1,528,310 | — | — |
| 2006-04-18 | $27.13 | $37.09 | 1,472,025 | — | — |
| 2006-04-17 | $26.92 | $36.81 | 431,066 | — | — |
| 2006-04-13 | $26.74 | $36.56 | 553,759 | — | — |
| 2006-04-12 | $26.93 | $36.82 | 1,185,542 | — | — |
| 2006-04-11 | $26.83 | $36.68 | 754,923 | — | — |
| 2006-04-10 | $27.07 | $37.01 | 1,015,200 | — | — |
| 2006-04-07 | $26.80 | $36.64 | 585,177 | — | — |
| 2006-04-06 | $27.07 | $37.00 | 872,554 | — | — |
| 2006-04-05 | $27.07 | $37.00 | 1,693,589 | — | — |
| 2006-04-04 | $26.80 | $36.64 | 3,605,316 | — | — |
| 2006-04-03 | $27.17 | $37.15 | 1,307,044 | — | — |
| 2006-03-31 | $27.37 | $37.42 | 1,309,724 | — | — |
| 2006-03-30 | $27.07 | $37.01 | 859,302 | — | — |
| 2006-03-29 | $27.16 | $37.13 | 923,776 | — | — |
| 2006-03-28 | $27.05 | $36.98 | 1,163,951 | — | — |
| 2006-03-27 | $27.18 | $37.16 | 591,133 | — | — |
| 2006-03-24 | $27.60 | $37.73 | 844,412 | — | — |
| 2006-03-23 | $27.54 | $37.65 | 645,035 | — | — |
| 2006-03-22 | $27.66 | $37.81 | 1,079,227 | — | — |
| 2006-03-21 | $27.24 | $37.24 | 770,558 | — | — |
| 2006-03-20 | $27.35 | $37.39 | 1,455,944 | — | — |
| 2006-03-17 | $27.27 | $37.28 | 1,193,880 | — | — |
| 2006-03-16 | $27.58 | $37.70 | 1,026,219 | — | — |
| 2006-03-15 | $27.47 | $37.56 | 767,431 | — | — |
| 2006-03-14 | $27.40 | $37.46 | 745,989 | — | — |
| 2006-03-13 | $27.30 | $37.32 | 529,637 | — | — |
| 2006-03-10 | $27.36 | $37.41 | 553,015 | — | — |
| 2006-03-09 | $27.17 | $37.14 | 585,922 | — | — |
| 2006-03-08 | $27.06 | $36.99 | 825,651 | — | — |
| 2006-03-07 | $27.41 | $37.48 | 875,681 | — | — |
| 2006-03-06 | $27.86 | $38.09 | 880,446 | — | — |
| 2006-03-03 | $28.00 | $38.28 | 614,510 | — | — |
| 2006-03-02 | $27.77 | $37.97 | 720,974 | — | — |
| 2006-03-01 | $27.65 | $37.80 | 872,852 | — | — |
| 2006-02-28 | $26.96 | $36.87 | 907,099 | — | — |
| 2006-02-27 | $27.33 | $37.36 | 1,158,591 | — | — |
| 2006-02-24 | $26.86 | $36.73 | 1,100,818 | — | — |
| 2006-02-23 | $26.02 | $35.58 | 509,387 | — | — |
| 2006-02-22 | $26.33 | $35.99 | 786,192 | — | — |
| 2006-02-21 | $26.11 | $35.70 | 426,301 | — | — |
| 2006-02-17 | $26.02 | $35.57 | 502,835 | — | — |
| 2006-02-16 | $25.88 | $35.38 | 490,328 | — | — |
| 2006-02-15 | $25.91 | $35.42 | 828,926 | — | — |
| 2006-02-14 | $25.96 | $35.50 | 876,574 | — | — |
| 2006-02-13 | $25.85 | $35.34 | 670,050 | — | — |
| 2006-02-10 | $25.67 | $35.10 | 568,351 | — | — |
| 2006-02-09 | $25.95 | $35.48 | 833,989 | — | — |
| 2006-02-08 | $25.65 | $35.07 | 1,028,006 | — | — |
| 2006-02-07 | $25.14 | $34.37 | 931,518 | — | — |
| 2006-02-06 | $25.47 | $34.82 | 854,835 | — | — |
| 2006-02-03 | $24.81 | $33.92 | 1,161,271 | — | — |
| 2006-02-02 | $25.22 | $34.49 | 2,329,392 | — | — |
| 2006-02-01 | $25.53 | $34.91 | 895,336 | — | — |
| 2006-01-31 | $25.79 | $35.26 | 1,228,127 | — | — |
| 2006-01-30 | $25.77 | $35.23 | 755,816 | — | — |
| 2006-01-27 | $25.78 | $35.25 | 879,850 | — | — |
| 2006-01-26 | $24.94 | $34.10 | 643,844 | — | — |
| 2006-01-25 | $24.82 | $33.93 | 696,852 | — | — |
| 2006-01-24 | $24.91 | $33.93 | 597,536 | — | — |
| 2006-01-23 | $24.78 | $33.75 | 649,800 | — | — |
| 2006-01-20 | $24.67 | $33.60 | 1,207,579 | — | — |
| 2006-01-19 | $24.85 | $33.84 | 1,481,108 | — | — |
| 2006-01-18 | $24.64 | $33.56 | 1,033,366 | — | — |
| 2006-01-17 | $24.57 | $33.47 | 398,903 | — | — |
| 2006-01-13 | $24.65 | $33.57 | 847,688 | — | — |
| 2006-01-12 | $24.93 | $33.95 | 1,909,345 | — | — |
| 2006-01-11 | $25.16 | $34.27 | 985,867 | — | — |
| 2006-01-10 | $24.91 | $33.93 | 860,940 | — | — |
| 2006-01-09 | $24.96 | $34.00 | 1,322,977 | — | — |
| 2006-01-06 | $24.61 | $33.52 | 894,889 | — | — |
| 2006-01-05 | $24.29 | $33.09 | 1,223,214 | — | — |
| 2006-01-04 | $23.95 | $32.62 | 2,714,894 | — | — |
| 2006-01-03 | $23.02 | $31.36 | 1,478,577 | — | — |