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 | $22.23 | $35.92 | 406,900 | — | — |
| 2006-12-28 | $22.27 | $35.98 | 361,700 | — | — |
| 2006-12-27 | $22.48 | $36.32 | 310,600 | — | — |
| 2006-12-26 | $22.26 | $35.97 | 166,100 | — | — |
| 2006-12-22 | $22.13 | $35.76 | 359,800 | — | — |
| 2006-12-21 | $22.23 | $35.92 | 651,800 | — | — |
| 2006-12-20 | $22.25 | $35.95 | 353,500 | — | — |
| 2006-12-19 | $22.21 | $35.89 | 656,700 | — | — |
| 2006-12-18 | $22.22 | $35.90 | 600,100 | — | — |
| 2006-12-15 | $22.26 | $35.97 | 675,800 | — | — |
| 2006-12-14 | $22.31 | $36.05 | 300,000 | — | — |
| 2006-12-13 | $22.22 | $35.90 | 573,400 | — | — |
| 2006-12-12 | $22.26 | $35.97 | 1,409,400 | — | — |
| 2006-12-11 | $22.23 | $35.92 | 656,900 | — | — |
| 2006-12-08 | $22.06 | $35.65 | 869,200 | — | — |
| 2006-12-07 | $21.71 | $35.08 | 640,100 | — | — |
| 2006-12-06 | $21.51 | $34.76 | 408,200 | — | — |
| 2006-12-05 | $21.50 | $34.74 | 433,500 | — | — |
| 2006-12-04 | $21.58 | $34.87 | 600,100 | — | — |
| 2006-12-01 | $21.37 | $34.53 | 566,100 | — | — |
| 2006-11-30 | $21.67 | $35.02 | 749,900 | — | — |
| 2006-11-29 | $21.63 | $34.95 | 554,800 | — | — |
| 2006-11-28 | $21.10 | $34.09 | 475,500 | — | — |
| 2006-11-27 | $21.35 | $34.50 | 632,900 | — | — |
| 2006-11-24 | $21.67 | $35.02 | 375,900 | — | — |
| 2006-11-22 | $21.64 | $34.97 | 725,000 | — | — |
| 2006-11-21 | $21.51 | $34.76 | 765,400 | — | — |
| 2006-11-20 | $21.51 | $34.76 | 534,800 | — | — |
| 2006-11-17 | $21.41 | $34.59 | 446,200 | — | — |
| 2006-11-16 | $21.40 | $34.58 | 369,600 | — | — |
| 2006-11-15 | $21.53 | $34.79 | 556,700 | — | — |
| 2006-11-14 | $21.64 | $34.97 | 667,700 | — | — |
| 2006-11-13 | $21.61 | $34.92 | 757,500 | — | — |
| 2006-11-10 | $21.67 | $35.02 | 448,400 | — | — |
| 2006-11-09 | $21.57 | $34.85 | 848,300 | — | — |
| 2006-11-08 | $21.49 | $34.72 | 1,450,500 | — | — |
| 2006-11-07 | $21.70 | $35.06 | 2,501,200 | — | — |
| 2006-11-06 | $21.06 | $34.03 | 887,000 | — | — |
| 2006-11-03 | $20.76 | $33.54 | 797,500 | — | — |
| 2006-11-02 | $20.94 | $33.84 | 767,600 | — | — |
| 2006-11-01 | $21.04 | $34.00 | 931,700 | — | — |
| 2006-10-31 | $21.36 | $34.51 | 1,280,700 | — | — |
| 2006-10-30 | $21.69 | $35.05 | 1,767,300 | — | — |
| 2006-10-27 | $21.42 | $34.61 | 3,146,600 | — | — |
| 2006-10-26 | $20.29 | $32.79 | 2,207,900 | — | — |
| 2006-10-25 | $20.02 | $32.35 | 673,300 | — | — |
| 2006-10-24 | $19.86 | $32.09 | 1,092,500 | — | — |
| 2006-10-23 | $19.58 | $31.64 | 600,600 | — | — |
| 2006-10-20 | $19.80 | $31.99 | 555,400 | — | — |
| 2006-10-19 | $19.77 | $31.95 | 407,000 | — | — |
| 2006-10-18 | $19.82 | $32.03 | 390,100 | — | — |
| 2006-10-17 | $19.82 | $31.91 | 524,600 | — | — |
| 2006-10-16 | $19.85 | $31.96 | 699,500 | — | — |
| 2006-10-13 | $20.07 | $32.32 | 1,171,300 | — | — |
| 2006-10-12 | $20.12 | $32.40 | 887,200 | — | — |
| 2006-10-11 | $19.85 | $31.96 | 1,188,400 | — | — |
| 2006-10-10 | $19.66 | $31.66 | 1,000,000 | — | — |
| 2006-10-09 | $19.85 | $31.96 | 979,100 | — | — |
| 2006-10-06 | $19.64 | $31.62 | 919,600 | — | — |
| 2006-10-05 | $19.14 | $30.82 | 732,300 | — | — |
| 2006-10-04 | $19.12 | $30.79 | 306,500 | — | — |
| 2006-10-03 | $18.83 | $30.32 | 578,800 | — | — |
| 2006-10-02 | $19.00 | $30.59 | 801,800 | — | — |
| 2006-09-29 | $18.93 | $30.48 | 813,900 | — | — |
| 2006-09-28 | $18.97 | $30.54 | 625,600 | — | — |
| 2006-09-27 | $19.14 | $30.82 | 1,080,800 | — | — |
| 2006-09-26 | $18.97 | $30.54 | 2,156,700 | — | — |
| 2006-09-25 | $19.17 | $30.87 | 984,900 | — | — |
| 2006-09-22 | $18.86 | $30.37 | 1,384,400 | — | — |
| 2006-09-21 | $19.00 | $30.59 | 1,441,500 | — | — |
| 2006-09-20 | $18.86 | $30.37 | 1,933,200 | — | — |
| 2006-09-19 | $18.45 | $29.71 | 1,432,700 | — | — |
| 2006-09-18 | $18.78 | $30.24 | 581,900 | — | — |
| 2006-09-15 | $18.97 | $30.54 | 788,900 | — | — |
| 2006-09-14 | $18.82 | $30.30 | 517,700 | — | — |
| 2006-09-13 | $18.58 | $29.92 | 408,900 | — | — |
| 2006-09-12 | $18.69 | $30.09 | 808,500 | — | — |
| 2006-09-11 | $18.37 | $29.58 | 451,100 | — | — |
| 2006-09-08 | $18.32 | $29.50 | 699,100 | — | — |
| 2006-09-07 | $18.03 | $29.03 | 451,200 | — | — |
| 2006-09-06 | $18.25 | $29.38 | 887,000 | — | — |
| 2006-09-05 | $18.31 | $29.48 | 1,120,100 | — | — |
| 2006-09-01 | $18.30 | $29.47 | 872,400 | — | — |
| 2006-08-31 | $18.43 | $29.67 | 1,074,600 | — | — |
| 2006-08-30 | $18.46 | $29.72 | 829,000 | — | — |
| 2006-08-29 | $18.56 | $29.88 | 815,400 | — | — |
| 2006-08-28 | $18.74 | $30.17 | 579,700 | — | — |
| 2006-08-25 | $18.55 | $29.87 | 908,000 | — | — |
| 2006-08-24 | $18.50 | $29.79 | 1,145,800 | — | — |
| 2006-08-23 | $18.67 | $30.06 | 871,800 | — | — |
| 2006-08-22 | $19.13 | $30.80 | 778,700 | — | — |
| 2006-08-21 | $19.61 | $31.57 | 588,200 | — | — |
| 2006-08-18 | $19.72 | $31.75 | 813,300 | — | — |
| 2006-08-17 | $19.85 | $31.96 | 1,048,700 | — | — |
| 2006-08-16 | $19.64 | $31.62 | 1,346,700 | — | — |
| 2006-08-15 | $19.16 | $30.85 | 1,326,900 | — | — |
| 2006-08-14 | $18.84 | $30.33 | 793,300 | — | — |
| 2006-08-11 | $18.72 | $30.14 | 705,600 | — | — |
| 2006-08-10 | $18.83 | $30.32 | 1,423,200 | — | — |
| 2006-08-09 | $18.05 | $29.06 | 791,600 | — | — |
| 2006-08-08 | $18.28 | $29.43 | 856,200 | — | — |
| 2006-08-07 | $18.29 | $29.45 | 853,100 | — | — |
| 2006-08-04 | $18.36 | $29.56 | 1,584,800 | — | — |
| 2006-08-03 | $18.68 | $30.08 | 1,732,300 | — | — |
| 2006-08-02 | $17.89 | $28.81 | 1,247,600 | — | — |
| 2006-08-01 | $18.00 | $28.98 | 1,272,800 | — | — |
| 2006-07-31 | $18.03 | $29.03 | 1,692,800 | — | — |
| 2006-07-28 | $18.00 | $28.98 | 5,349,900 | — | — |
| 2006-07-27 | $20.12 | $32.40 | 705,500 | — | — |
| 2006-07-26 | $20.71 | $33.35 | 300,600 | — | — |
| 2006-07-25 | $20.76 | $33.43 | 395,300 | — | — |
| 2006-07-24 | $20.45 | $32.93 | 743,900 | — | — |
| 2006-07-21 | $20.45 | $32.93 | 570,900 | — | — |
| 2006-07-20 | $20.65 | $33.25 | 496,100 | — | — |
| 2006-07-19 | $20.89 | $33.64 | 763,000 | — | — |
| 2006-07-18 | $20.38 | $32.70 | 732,900 | — | — |
| 2006-07-17 | $20.32 | $32.61 | 434,900 | — | — |
| 2006-07-14 | $20.38 | $32.70 | 470,400 | — | — |
| 2006-07-13 | $20.50 | $32.89 | 399,000 | — | — |
| 2006-07-12 | $21.01 | $33.71 | 564,600 | — | — |
| 2006-07-11 | $21.11 | $33.87 | 422,200 | — | — |
| 2006-07-10 | $21.06 | $33.79 | 419,500 | — | — |
| 2006-07-07 | $21.30 | $34.18 | 574,900 | — | — |
| 2006-07-06 | $21.31 | $34.19 | 524,200 | — | — |
| 2006-07-05 | $21.17 | $33.97 | 627,300 | — | — |
| 2006-07-03 | $21.27 | $34.13 | 261,900 | — | — |
| 2006-06-30 | $20.90 | $33.54 | 676,400 | — | — |
| 2006-06-29 | $21.02 | $33.73 | 517,400 | — | — |
| 2006-06-28 | $20.41 | $32.75 | 448,300 | — | — |
| 2006-06-27 | $20.35 | $32.65 | 451,900 | — | — |
| 2006-06-26 | $20.61 | $33.07 | 607,100 | — | — |
| 2006-06-23 | $20.48 | $32.86 | 413,800 | — | — |
| 2006-06-22 | $20.33 | $32.62 | 662,000 | — | — |
| 2006-06-21 | $20.40 | $32.73 | 1,112,000 | — | — |
| 2006-06-20 | $20.40 | $32.73 | 747,300 | — | — |
| 2006-06-19 | $20.37 | $32.69 | 669,400 | — | — |
| 2006-06-16 | $20.91 | $33.55 | 1,310,700 | — | — |
| 2006-06-15 | $20.86 | $33.47 | 999,400 | — | — |
| 2006-06-14 | $20.54 | $32.96 | 874,700 | — | — |
| 2006-06-13 | $20.55 | $32.97 | 1,068,200 | — | — |
| 2006-06-12 | $20.48 | $32.86 | 925,700 | — | — |
| 2006-06-09 | $20.75 | $33.30 | 1,100,400 | — | — |
| 2006-06-08 | $20.31 | $32.59 | 1,068,200 | — | — |
| 2006-06-07 | $20.23 | $32.46 | 794,400 | — | — |
| 2006-06-06 | $20.15 | $32.33 | 487,700 | — | — |
| 2006-06-05 | $20.32 | $32.61 | 545,900 | — | — |
| 2006-06-02 | $20.95 | $33.62 | 516,600 | — | — |
| 2006-06-01 | $21.21 | $34.03 | 571,100 | — | — |
| 2006-05-31 | $20.86 | $33.47 | 1,240,600 | — | — |
| 2006-05-30 | $20.24 | $32.48 | 468,700 | — | — |
| 2006-05-26 | $20.59 | $33.04 | 713,400 | — | — |
| 2006-05-25 | $20.10 | $32.25 | 1,144,300 | — | — |
| 2006-05-24 | $20.28 | $32.54 | 665,900 | — | — |
| 2006-05-23 | $20.54 | $32.96 | 1,094,400 | — | — |
| 2006-05-22 | $20.65 | $33.13 | 616,000 | — | — |
| 2006-05-19 | $20.59 | $33.04 | 575,600 | — | — |
| 2006-05-18 | $20.51 | $32.91 | 826,000 | — | — |
| 2006-05-17 | $20.57 | $33.01 | 914,900 | — | — |
| 2006-05-16 | $20.75 | $33.30 | 752,800 | — | — |
| 2006-05-15 | $20.90 | $33.54 | 1,490,400 | — | — |
| 2006-05-12 | $20.89 | $33.52 | 1,054,600 | — | — |
| 2006-05-11 | $20.99 | $33.68 | 2,255,700 | — | — |
| 2006-05-10 | $21.39 | $34.32 | 423,000 | — | — |
| 2006-05-09 | $21.50 | $34.50 | 639,000 | — | — |
| 2006-05-08 | $21.67 | $34.77 | 778,900 | — | — |
| 2006-05-05 | $21.69 | $34.80 | 566,900 | — | — |
| 2006-05-04 | $21.65 | $34.74 | 1,278,400 | — | — |
| 2006-05-03 | $21.50 | $34.50 | 899,600 | — | — |
| 2006-05-02 | $21.58 | $34.63 | 900,400 | — | — |
| 2006-05-01 | $21.57 | $34.61 | 1,335,700 | — | — |
| 2006-04-28 | $21.44 | $34.40 | 1,489,700 | — | — |
| 2006-04-27 | $22.02 | $35.33 | 684,400 | — | — |
| 2006-04-26 | $21.84 | $35.04 | 656,300 | — | — |
| 2006-04-25 | $21.74 | $34.88 | 1,182,500 | — | — |
| 2006-04-24 | $22.20 | $35.62 | 587,700 | — | — |
| 2006-04-21 | $22.61 | $36.28 | 600,100 | — | — |
| 2006-04-20 | $22.52 | $36.14 | 737,500 | — | — |
| 2006-04-19 | $22.60 | $36.26 | 288,000 | — | — |
| 2006-04-18 | $22.58 | $36.12 | 759,400 | — | — |
| 2006-04-17 | $22.25 | $35.59 | 827,300 | — | — |
| 2006-04-13 | $22.39 | $35.82 | 478,700 | — | — |
| 2006-04-12 | $22.24 | $35.58 | 799,600 | — | — |
| 2006-04-11 | $22.25 | $35.59 | 905,200 | — | — |
| 2006-04-10 | $22.63 | $36.20 | 1,049,100 | — | — |
| 2006-04-07 | $22.85 | $36.55 | 713,300 | — | — |
| 2006-04-06 | $23.05 | $36.87 | 929,900 | — | — |
| 2006-04-05 | $23.11 | $36.97 | 887,700 | — | — |
| 2006-04-04 | $23.40 | $37.43 | 1,253,400 | — | — |
| 2006-04-03 | $23.67 | $37.86 | 1,227,300 | — | — |
| 2006-03-31 | $23.47 | $37.54 | 416,700 | — | — |
| 2006-03-30 | $23.27 | $37.22 | 453,500 | — | — |
| 2006-03-29 | $23.41 | $37.45 | 677,900 | — | — |
| 2006-03-28 | $23.15 | $37.03 | 797,700 | — | — |
| 2006-03-27 | $23.19 | $37.10 | 637,600 | — | — |
| 2006-03-24 | $23.20 | $37.11 | 372,100 | — | — |
| 2006-03-23 | $23.07 | $36.90 | 615,800 | — | — |
| 2006-03-22 | $23.12 | $36.98 | 556,300 | — | — |
| 2006-03-21 | $23.06 | $36.89 | 695,700 | — | — |
| 2006-03-20 | $23.26 | $37.21 | 1,159,200 | — | — |
| 2006-03-17 | $23.40 | $37.43 | 809,500 | — | — |
| 2006-03-16 | $23.50 | $37.59 | 971,300 | — | — |
| 2006-03-15 | $23.83 | $38.12 | 367,300 | — | — |
| 2006-03-14 | $23.56 | $37.69 | 500,400 | — | — |
| 2006-03-13 | $23.51 | $37.61 | 702,500 | — | — |
| 2006-03-10 | $23.25 | $37.19 | 482,200 | — | — |
| 2006-03-09 | $23.01 | $36.81 | 452,600 | — | — |
| 2006-03-08 | $23.27 | $37.22 | 648,800 | — | — |
| 2006-03-07 | $23.20 | $37.11 | 316,200 | — | — |
| 2006-03-06 | $23.50 | $37.59 | 643,600 | — | — |
| 2006-03-03 | $23.89 | $38.21 | 626,900 | — | — |
| 2006-03-02 | $23.88 | $38.20 | 814,400 | — | — |
| 2006-03-01 | $24.08 | $38.52 | 998,000 | — | — |
| 2006-02-28 | $23.79 | $38.06 | 723,400 | — | — |
| 2006-02-27 | $24.08 | $38.52 | 495,400 | — | — |
| 2006-02-24 | $23.97 | $38.34 | 262,400 | — | — |
| 2006-02-23 | $23.86 | $38.17 | 435,800 | — | — |
| 2006-02-22 | $23.82 | $38.10 | 897,400 | — | — |
| 2006-02-21 | $23.61 | $37.77 | 529,500 | — | — |
| 2006-02-17 | $23.78 | $38.04 | 546,700 | — | — |
| 2006-02-16 | $24.01 | $38.41 | 723,800 | — | — |
| 2006-02-15 | $23.85 | $38.15 | 755,400 | — | — |
| 2006-02-14 | $23.20 | $37.11 | 1,096,700 | — | — |
| 2006-02-13 | $22.99 | $36.78 | 889,900 | — | — |
| 2006-02-10 | $23.25 | $37.19 | 1,939,100 | — | — |
| 2006-02-09 | $23.37 | $37.38 | 789,000 | — | — |
| 2006-02-08 | $23.56 | $37.69 | 881,900 | — | — |
| 2006-02-07 | $23.00 | $36.79 | 683,700 | — | — |
| 2006-02-06 | $22.94 | $36.70 | 670,600 | — | — |
| 2006-02-03 | $22.64 | $36.22 | 638,000 | — | — |
| 2006-02-02 | $22.52 | $36.02 | 778,300 | — | — |
| 2006-02-01 | $23.09 | $36.94 | 1,090,800 | — | — |
| 2006-01-31 | $22.74 | $36.38 | 1,096,300 | — | — |
| 2006-01-30 | $22.78 | $36.44 | 1,409,000 | — | — |
| 2006-01-27 | $21.80 | $34.87 | 2,557,900 | — | — |
| 2006-01-26 | $23.35 | $37.35 | 719,900 | — | — |
| 2006-01-25 | $22.80 | $36.47 | 643,400 | — | — |
| 2006-01-24 | $23.00 | $36.79 | 614,600 | — | — |
| 2006-01-23 | $22.95 | $36.71 | 368,100 | — | — |
| 2006-01-20 | $22.96 | $36.73 | 656,900 | — | — |
| 2006-01-19 | $23.41 | $37.45 | 685,500 | — | — |
| 2006-01-18 | $22.94 | $36.70 | 353,700 | — | — |
| 2006-01-17 | $23.22 | $37.03 | 351,800 | — | — |
| 2006-01-13 | $23.49 | $37.46 | 523,900 | — | — |
| 2006-01-12 | $23.29 | $37.14 | 832,300 | — | — |
| 2006-01-11 | $23.96 | $38.21 | 493,400 | — | — |
| 2006-01-10 | $23.69 | $37.78 | 863,100 | — | — |
| 2006-01-09 | $23.74 | $37.86 | 954,700 | — | — |
| 2006-01-06 | $23.65 | $37.72 | 808,000 | — | — |
| 2006-01-05 | $23.89 | $38.10 | 724,000 | — | — |
| 2006-01-04 | $24.01 | $38.29 | 935,300 | — | — |
| 2006-01-03 | $23.99 | $38.26 | 1,204,000 | — | — |