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 | $20.89 | $38.84 | 555,168 | — | — |
| 2006-12-28 | $21.34 | $39.68 | 445,922 | — | — |
| 2006-12-27 | $21.33 | $39.67 | 589,953 | — | — |
| 2006-12-26 | $20.90 | $38.87 | 549,580 | — | — |
| 2006-12-22 | $20.70 | $38.50 | 494,259 | — | — |
| 2006-12-21 | $20.98 | $39.02 | 794,474 | — | — |
| 2006-12-20 | $20.97 | $38.99 | 862,228 | — | — |
| 2006-12-19 | $20.97 | $38.99 | 938,924 | — | — |
| 2006-12-18 | $20.52 | $38.16 | 765,696 | — | — |
| 2006-12-15 | $20.75 | $38.59 | 1,061,580 | — | — |
| 2006-12-14 | $21.10 | $39.24 | 822,274 | — | — |
| 2006-12-13 | $21.21 | $39.44 | 962,114 | — | — |
| 2006-12-12 | $21.01 | $39.07 | 940,880 | — | — |
| 2006-12-11 | $21.40 | $39.80 | 715,543 | — | — |
| 2006-12-08 | $22.13 | $41.15 | 943,534 | — | — |
| 2006-12-07 | $21.56 | $40.09 | 435,305 | — | — |
| 2006-12-06 | $21.79 | $40.52 | 379,565 | — | — |
| 2006-12-05 | $21.95 | $40.83 | 477,355 | — | — |
| 2006-12-04 | $21.79 | $40.52 | 905,675 | — | — |
| 2006-12-01 | $21.20 | $39.43 | 861,251 | — | — |
| 2006-11-30 | $21.29 | $39.59 | 657,847 | — | — |
| 2006-11-29 | $21.68 | $40.31 | 465,620 | — | — |
| 2006-11-28 | $21.20 | $39.42 | 693,331 | — | — |
| 2006-11-27 | $21.01 | $39.07 | 836,663 | — | — |
| 2006-11-24 | $22.16 | $41.21 | 91,643 | — | — |
| 2006-11-22 | $22.09 | $41.08 | 636,473 | — | — |
| 2006-11-21 | $21.83 | $40.60 | 440,334 | — | — |
| 2006-11-20 | $21.80 | $40.53 | 769,328 | — | — |
| 2006-11-17 | $21.75 | $40.44 | 1,182,421 | — | — |
| 2006-11-16 | $22.07 | $41.04 | 630,326 | — | — |
| 2006-11-15 | $22.24 | $41.36 | 1,258,976 | — | — |
| 2006-11-14 | $21.62 | $39.99 | 826,186 | — | — |
| 2006-11-13 | $21.30 | $39.39 | 1,388,478 | — | — |
| 2006-11-10 | $21.43 | $39.64 | 1,088,123 | — | — |
| 2006-11-09 | $21.59 | $39.94 | 932,637 | — | — |
| 2006-11-08 | $21.73 | $40.20 | 859,714 | — | — |
| 2006-11-07 | $21.55 | $39.86 | 603,783 | — | — |
| 2006-11-06 | $21.46 | $39.70 | 514,096 | — | — |
| 2006-11-03 | $21.21 | $39.23 | 815,429 | — | — |
| 2006-11-02 | $21.07 | $38.97 | 738,035 | — | — |
| 2006-11-01 | $20.94 | $38.74 | 746,697 | — | — |
| 2006-10-31 | $21.51 | $39.79 | 745,160 | — | — |
| 2006-10-30 | $21.25 | $39.30 | 828,840 | — | — |
| 2006-10-27 | $21.37 | $39.54 | 937,666 | — | — |
| 2006-10-26 | $22.49 | $41.60 | 751,027 | — | — |
| 2006-10-25 | $22.37 | $41.38 | 1,163,561 | — | — |
| 2006-10-24 | $21.49 | $39.75 | 1,164,120 | — | — |
| 2006-10-23 | $21.18 | $39.18 | 986,003 | — | — |
| 2006-10-20 | $21.31 | $39.42 | 1,007,377 | — | — |
| 2006-10-19 | $21.96 | $40.62 | 779,386 | — | — |
| 2006-10-18 | $21.55 | $39.86 | 1,094,550 | — | — |
| 2006-10-17 | $22.08 | $40.84 | 992,289 | — | — |
| 2006-10-16 | $22.71 | $42.01 | 785,813 | — | — |
| 2006-10-13 | $22.22 | $41.10 | 1,145,819 | — | — |
| 2006-10-12 | $22.51 | $41.64 | 839,737 | — | — |
| 2006-10-11 | $21.62 | $40.00 | 879,412 | — | — |
| 2006-10-10 | $21.91 | $40.53 | 1,270,572 | — | — |
| 2006-10-09 | $21.57 | $39.91 | 1,143,584 | — | — |
| 2006-10-06 | $21.62 | $40.00 | 1,101,115 | — | — |
| 2006-10-05 | $21.59 | $39.94 | 2,016,430 | — | — |
| 2006-10-04 | $20.65 | $38.20 | 1,138,695 | — | — |
| 2006-10-03 | $20.42 | $37.76 | 1,426,058 | — | — |
| 2006-10-02 | $20.84 | $38.56 | 2,957,030 | — | — |
| 2006-09-29 | $21.32 | $39.43 | 4,012,463 | — | — |
| 2006-09-28 | $23.49 | $43.44 | 2,995,308 | — | — |
| 2006-09-27 | $24.73 | $45.75 | 2,183,790 | — | — |
| 2006-09-26 | $23.82 | $44.05 | 1,760,779 | — | — |
| 2006-09-25 | $23.51 | $43.50 | 1,201,141 | — | — |
| 2006-09-22 | $23.55 | $43.56 | 1,718,170 | — | — |
| 2006-09-21 | $24.09 | $44.56 | 1,430,807 | — | — |
| 2006-09-20 | $24.47 | $45.26 | 1,089,101 | — | — |
| 2006-09-19 | $23.72 | $43.87 | 1,467,828 | — | — |
| 2006-09-18 | $24.59 | $45.48 | 595,681 | — | — |
| 2006-09-15 | $24.87 | $46.01 | 1,487,805 | — | — |
| 2006-09-14 | $24.47 | $45.26 | 494,259 | — | — |
| 2006-09-13 | $24.97 | $46.18 | 691,655 | — | — |
| 2006-09-12 | $24.55 | $45.42 | 984,326 | — | — |
| 2006-09-11 | $23.73 | $43.89 | 907,072 | — | — |
| 2006-09-08 | $23.98 | $44.36 | 740,550 | — | — |
| 2006-09-07 | $23.74 | $43.92 | 761,225 | — | — |
| 2006-09-06 | $23.76 | $43.95 | 1,146,239 | — | — |
| 2006-09-05 | $23.62 | $43.70 | 861,111 | — | — |
| 2006-09-01 | $23.04 | $42.62 | 793,915 | — | — |
| 2006-08-31 | $22.93 | $42.42 | 657,149 | — | — |
| 2006-08-30 | $22.92 | $42.40 | 796,569 | — | — |
| 2006-08-29 | $23.59 | $43.64 | 665,251 | — | — |
| 2006-08-28 | $23.29 | $43.09 | 531,419 | — | — |
| 2006-08-25 | $23.07 | $42.68 | 390,462 | — | — |
| 2006-08-24 | $23.01 | $42.57 | 353,162 | — | — |
| 2006-08-23 | $23.23 | $42.97 | 654,215 | — | — |
| 2006-08-22 | $23.61 | $43.67 | 489,928 | — | — |
| 2006-08-21 | $23.34 | $43.17 | 634,378 | — | — |
| 2006-08-18 | $23.98 | $44.36 | 414,490 | — | — |
| 2006-08-17 | $24.02 | $44.42 | 666,928 | — | — |
| 2006-08-16 | $24.18 | $44.73 | 709,117 | — | — |
| 2006-08-15 | $23.80 | $43.81 | 745,579 | — | — |
| 2006-08-14 | $23.35 | $42.98 | 373,278 | — | — |
| 2006-08-11 | $23.37 | $43.02 | 469,532 | — | — |
| 2006-08-10 | $23.64 | $43.52 | 543,573 | — | — |
| 2006-08-09 | $23.30 | $42.89 | 2,729,738 | — | — |
| 2006-08-08 | $23.73 | $43.68 | 743,064 | — | — |
| 2006-08-07 | $23.65 | $43.54 | 689,420 | — | — |
| 2006-08-04 | $23.75 | $43.72 | 866,978 | — | — |
| 2006-08-03 | $23.56 | $43.37 | 697,941 | — | — |
| 2006-08-02 | $23.09 | $42.50 | 440,614 | — | — |
| 2006-08-01 | $23.01 | $42.37 | 1,191,920 | — | — |
| 2006-07-31 | $23.05 | $42.43 | 647,230 | — | — |
| 2006-07-28 | $22.64 | $41.68 | 744,322 | — | — |
| 2006-07-27 | $21.76 | $40.06 | 705,485 | — | — |
| 2006-07-26 | $21.74 | $40.02 | 605,600 | — | — |
| 2006-07-25 | $21.75 | $40.03 | 536,169 | — | — |
| 2006-07-24 | $21.51 | $39.60 | 796,709 | — | — |
| 2006-07-21 | $21.41 | $39.41 | 695,287 | — | — |
| 2006-07-20 | $21.51 | $39.60 | 1,316,952 | — | — |
| 2006-07-19 | $23.04 | $42.40 | 1,474,953 | — | — |
| 2006-07-18 | $22.51 | $41.43 | 2,407,590 | — | — |
| 2006-07-17 | $21.26 | $39.14 | 492,443 | — | — |
| 2006-07-14 | $21.85 | $40.23 | 460,731 | — | — |
| 2006-07-13 | $21.86 | $40.24 | 522,757 | — | — |
| 2006-07-12 | $22.90 | $42.15 | 394,653 | — | — |
| 2006-07-11 | $23.55 | $43.35 | 349,949 | — | — |
| 2006-07-10 | $23.72 | $43.67 | 439,077 | — | — |
| 2006-07-07 | $23.54 | $43.34 | 434,188 | — | — |
| 2006-07-06 | $24.09 | $44.35 | 338,493 | — | — |
| 2006-07-05 | $23.98 | $44.14 | 918,108 | — | — |
| 2006-07-03 | $24.55 | $45.19 | 327,736 | — | — |
| 2006-06-30 | $23.99 | $44.16 | 1,025,817 | — | — |
| 2006-06-29 | $23.95 | $44.09 | 558,940 | — | — |
| 2006-06-28 | $22.41 | $41.26 | 827,583 | — | — |
| 2006-06-27 | $22.92 | $42.19 | 766,255 | — | — |
| 2006-06-26 | $22.66 | $41.71 | 382,359 | — | — |
| 2006-06-23 | $22.28 | $41.01 | 460,312 | — | — |
| 2006-06-22 | $22.10 | $40.68 | 583,946 | — | — |
| 2006-06-21 | $22.41 | $41.26 | 580,873 | — | — |
| 2006-06-20 | $21.81 | $40.15 | 491,325 | — | — |
| 2006-06-19 | $21.76 | $40.06 | 996,760 | — | — |
| 2006-06-16 | $22.14 | $40.76 | 1,221,257 | — | — |
| 2006-06-15 | $21.12 | $38.87 | 670,560 | — | — |
| 2006-06-14 | $20.22 | $37.23 | 443,268 | — | — |
| 2006-06-13 | $20.14 | $37.08 | 800,202 | — | — |
| 2006-06-12 | $20.16 | $37.11 | 466,598 | — | — |
| 2006-06-09 | $20.71 | $38.12 | 446,202 | — | — |
| 2006-06-08 | $20.79 | $38.28 | 635,775 | — | — |
| 2006-06-07 | $21.08 | $38.81 | 574,586 | — | — |
| 2006-06-06 | $21.27 | $39.15 | 792,378 | — | — |
| 2006-06-05 | $21.40 | $39.40 | 756,895 | — | — |
| 2006-06-02 | $22.58 | $41.57 | 827,862 | — | — |
| 2006-06-01 | $22.58 | $41.57 | 743,623 | — | — |
| 2006-05-31 | $22.50 | $41.42 | 756,476 | — | — |
| 2006-05-30 | $21.73 | $40.01 | 1,025,398 | — | — |
| 2006-05-26 | $22.48 | $41.39 | 313,068 | — | — |
| 2006-05-25 | $22.01 | $40.52 | 383,896 | — | — |
| 2006-05-24 | $21.58 | $39.73 | 924,255 | — | — |
| 2006-05-23 | $21.85 | $40.22 | 601,548 | — | — |
| 2006-05-22 | $21.60 | $39.76 | 868,515 | — | — |
| 2006-05-19 | $22.00 | $40.49 | 590,093 | — | — |
| 2006-05-18 | $21.90 | $40.31 | 467,995 | — | — |
| 2006-05-17 | $22.10 | $40.69 | 684,949 | — | — |
| 2006-05-16 | $22.94 | $42.04 | 517,309 | — | — |
| 2006-05-15 | $23.24 | $42.59 | 537,845 | — | — |
| 2006-05-12 | $23.65 | $43.33 | 593,725 | — | — |
| 2006-05-11 | $24.36 | $44.63 | 1,029,030 | — | — |
| 2006-05-10 | $24.60 | $45.07 | 612,724 | — | — |
| 2006-05-09 | $24.47 | $44.84 | 448,158 | — | — |
| 2006-05-08 | $24.37 | $44.65 | 451,091 | — | — |
| 2006-05-05 | $24.62 | $45.12 | 319,215 | — | — |
| 2006-05-04 | $24.46 | $44.82 | 632,282 | — | — |
| 2006-05-03 | $24.14 | $44.24 | 906,374 | — | — |
| 2006-05-02 | $24.50 | $44.90 | 796,989 | — | — |
| 2006-05-01 | $24.83 | $45.50 | 1,029,449 | — | — |
| 2006-04-28 | $24.98 | $45.77 | 1,053,617 | — | — |
| 2006-04-27 | $24.05 | $44.07 | 1,059,904 | — | — |
| 2006-04-26 | $25.10 | $45.98 | 1,162,863 | — | — |
| 2006-04-25 | $25.35 | $46.44 | 791,680 | — | — |
| 2006-04-24 | $24.94 | $45.70 | 629,768 | — | — |
| 2006-04-21 | $24.93 | $45.68 | 868,236 | — | — |
| 2006-04-20 | $25.24 | $46.25 | 678,104 | — | — |
| 2006-04-19 | $25.74 | $47.16 | 1,542,567 | — | — |
| 2006-04-18 | $24.66 | $45.18 | 2,520,607 | — | — |
| 2006-04-17 | $22.48 | $41.20 | 541,896 | — | — |
| 2006-04-13 | $22.34 | $40.93 | 359,308 | — | — |
| 2006-04-12 | $22.78 | $41.75 | 894,779 | — | — |
| 2006-04-11 | $22.15 | $40.59 | 759,409 | — | — |
| 2006-04-10 | $22.55 | $41.31 | 576,402 | — | — |
| 2006-04-07 | $22.87 | $41.90 | 860,552 | — | — |
| 2006-04-06 | $23.25 | $42.60 | 290,017 | — | — |
| 2006-04-05 | $23.43 | $42.93 | 414,769 | — | — |
| 2006-04-04 | $23.17 | $42.46 | 778,269 | — | — |
| 2006-04-03 | $22.81 | $41.80 | 800,621 | — | — |
| 2006-03-31 | $23.10 | $42.32 | 679,501 | — | — |
| 2006-03-30 | $23.43 | $42.93 | 688,581 | — | — |
| 2006-03-29 | $23.38 | $42.84 | 790,842 | — | — |
| 2006-03-28 | $23.34 | $42.77 | 474,840 | — | — |
| 2006-03-27 | $23.68 | $43.39 | 656,450 | — | — |
| 2006-03-24 | $23.70 | $43.43 | 462,547 | — | — |
| 2006-03-23 | $23.44 | $42.95 | 786,371 | — | — |
| 2006-03-22 | $23.34 | $42.77 | 769,887 | — | — |
| 2006-03-21 | $23.07 | $42.27 | 894,080 | — | — |
| 2006-03-20 | $22.93 | $42.01 | 619,709 | — | — |
| 2006-03-17 | $23.09 | $42.31 | 756,615 | — | — |
| 2006-03-16 | $22.99 | $42.13 | 525,691 | — | — |
| 2006-03-15 | $22.76 | $41.69 | 810,400 | — | — |
| 2006-03-14 | $22.68 | $41.55 | 1,357,744 | — | — |
| 2006-03-13 | $22.00 | $40.30 | 1,017,854 | — | — |
| 2006-03-10 | $21.62 | $39.62 | 977,341 | — | — |
| 2006-03-09 | $21.20 | $38.85 | 1,184,796 | — | — |
| 2006-03-08 | $20.65 | $37.84 | 661,899 | — | — |
| 2006-03-07 | $20.64 | $37.81 | 605,460 | — | — |
| 2006-03-06 | $20.82 | $38.14 | 662,178 | — | — |
| 2006-03-03 | $21.20 | $38.84 | 1,077,646 | — | — |
| 2006-03-02 | $21.34 | $39.10 | 1,378,560 | — | — |
| 2006-03-01 | $21.33 | $39.08 | 1,092,594 | — | — |
| 2006-02-28 | $20.53 | $37.62 | 736,498 | — | — |
| 2006-02-27 | $20.87 | $38.25 | 1,482,077 | — | — |
| 2006-02-24 | $20.72 | $37.97 | 1,300,328 | — | — |
| 2006-02-23 | $20.48 | $37.52 | 1,096,924 | — | — |
| 2006-02-22 | $20.64 | $37.83 | 2,355,901 | — | — |
| 2006-02-21 | $19.79 | $36.26 | 1,089,381 | — | — |
| 2006-02-17 | $19.69 | $36.08 | 1,069,962 | — | — |
| 2006-02-16 | $20.04 | $36.72 | 1,495,489 | — | — |
| 2006-02-15 | $19.78 | $36.04 | 1,329,944 | — | — |
| 2006-02-14 | $19.29 | $35.15 | 1,613,395 | — | — |
| 2006-02-13 | $19.16 | $34.92 | 1,577,492 | — | — |
| 2006-02-10 | $19.96 | $36.37 | 1,547,597 | — | — |
| 2006-02-09 | $20.38 | $37.14 | 1,362,913 | — | — |
| 2006-02-08 | $20.49 | $37.33 | 1,402,029 | — | — |
| 2006-02-07 | $20.77 | $37.84 | 1,476,769 | — | — |
| 2006-02-06 | $22.03 | $40.15 | 1,350,061 | — | — |
| 2006-02-03 | $22.14 | $40.35 | 1,182,141 | — | — |
| 2006-02-02 | $21.85 | $39.81 | 2,191,893 | — | — |
| 2006-02-01 | $22.33 | $40.70 | 4,725,911 | — | — |
| 2006-01-31 | $25.89 | $47.18 | 622,503 | — | — |
| 2006-01-30 | $25.90 | $47.19 | 528,345 | — | — |
| 2006-01-27 | $25.88 | $47.16 | 453,187 | — | — |
| 2006-01-26 | $25.61 | $46.67 | 324,104 | — | — |
| 2006-01-25 | $25.28 | $46.06 | 378,866 | — | — |
| 2006-01-24 | $25.38 | $46.24 | 416,725 | — | — |
| 2006-01-23 | $24.90 | $45.37 | 367,830 | — | — |
| 2006-01-20 | $24.36 | $44.39 | 829,958 | — | — |
| 2006-01-19 | $25.14 | $45.81 | 481,965 | — | — |
| 2006-01-18 | $25.01 | $45.58 | 413,233 | — | — |
| 2006-01-17 | $25.00 | $45.56 | 439,915 | — | — |
| 2006-01-13 | $24.84 | $45.26 | 615,937 | — | — |
| 2006-01-12 | $25.00 | $45.55 | 360,426 | — | — |
| 2006-01-11 | $25.15 | $45.84 | 656,450 | — | — |
| 2006-01-10 | $25.43 | $46.35 | 832,053 | — | — |
| 2006-01-09 | $25.63 | $46.71 | 959,739 | — | — |
| 2006-01-06 | $24.84 | $45.26 | 708,279 | — | — |
| 2006-01-05 | $24.14 | $44.00 | 910,146 | — | — |
| 2006-01-04 | $24.05 | $43.83 | 595,821 | — | — |
| 2006-01-03 | $23.50 | $42.83 | 564,528 | — | — |