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 | $18.19 | $60.08 | 357,450 | — | — |
| 2006-12-28 | $18.23 | $60.23 | 461,400 | — | — |
| 2006-12-27 | $18.19 | $60.10 | 438,900 | — | — |
| 2006-12-26 | $18.04 | $59.60 | 387,750 | — | — |
| 2006-12-22 | $18.01 | $59.49 | 190,650 | — | — |
| 2006-12-21 | $18.09 | $59.77 | 394,200 | — | — |
| 2006-12-20 | $18.22 | $60.19 | 437,550 | — | — |
| 2006-12-19 | $18.21 | $60.17 | 979,800 | — | — |
| 2006-12-18 | $18.10 | $59.79 | 513,300 | — | — |
| 2006-12-15 | $18.48 | $61.05 | 662,250 | — | — |
| 2006-12-14 | $18.46 | $60.98 | 505,350 | — | — |
| 2006-12-13 | $18.43 | $60.90 | 642,750 | — | — |
| 2006-12-12 | $18.61 | $61.08 | 813,900 | — | — |
| 2006-12-11 | $18.59 | $61.04 | 873,750 | — | — |
| 2006-12-08 | $18.80 | $61.72 | 328,050 | — | — |
| 2006-12-07 | $18.82 | $61.78 | 1,176,000 | — | — |
| 2006-12-06 | $18.77 | $61.63 | 351,750 | — | — |
| 2006-12-05 | $18.75 | $61.56 | 658,650 | — | — |
| 2006-12-04 | $18.74 | $61.52 | 831,600 | — | — |
| 2006-12-01 | $18.39 | $60.38 | 846,300 | — | — |
| 2006-11-30 | $18.79 | $61.67 | 1,124,400 | — | — |
| 2006-11-29 | $18.67 | $61.28 | 531,150 | — | — |
| 2006-11-28 | $18.35 | $60.23 | 623,100 | — | — |
| 2006-11-27 | $18.19 | $59.72 | 623,400 | — | — |
| 2006-11-24 | $18.39 | $60.38 | 76,200 | — | — |
| 2006-11-22 | $18.27 | $59.99 | 475,350 | — | — |
| 2006-11-21 | $18.37 | $60.29 | 723,600 | — | — |
| 2006-11-20 | $18.28 | $60.01 | 620,550 | — | — |
| 2006-11-17 | $18.05 | $59.26 | 784,350 | — | — |
| 2006-11-16 | $18.10 | $59.42 | 430,650 | — | — |
| 2006-11-15 | $18.09 | $59.40 | 588,750 | — | — |
| 2006-11-14 | $18.02 | $59.15 | 756,600 | — | — |
| 2006-11-13 | $17.99 | $59.05 | 562,350 | — | — |
| 2006-11-10 | $18.07 | $59.31 | 531,150 | — | — |
| 2006-11-09 | $18.01 | $59.13 | 655,800 | — | — |
| 2006-11-08 | $18.17 | $59.64 | 377,400 | — | — |
| 2006-11-07 | $17.67 | $57.99 | 415,350 | — | — |
| 2006-11-06 | $17.85 | $58.61 | 256,950 | — | — |
| 2006-11-03 | $17.64 | $57.91 | 367,650 | — | — |
| 2006-11-02 | $17.75 | $58.28 | 663,900 | — | — |
| 2006-11-01 | $17.65 | $57.95 | 670,050 | — | — |
| 2006-10-31 | $17.67 | $57.99 | 460,650 | — | — |
| 2006-10-30 | $17.47 | $57.36 | 315,000 | — | — |
| 2006-10-27 | $17.48 | $57.38 | 388,650 | — | — |
| 2006-10-26 | $17.49 | $57.40 | 495,600 | — | — |
| 2006-10-25 | $17.19 | $56.44 | 373,800 | — | — |
| 2006-10-24 | $16.91 | $55.50 | 489,300 | — | — |
| 2006-10-23 | $16.83 | $55.24 | 261,450 | — | — |
| 2006-10-20 | $16.55 | $54.34 | 736,050 | — | — |
| 2006-10-19 | $16.66 | $54.69 | 472,950 | — | — |
| 2006-10-18 | $16.66 | $54.69 | 442,350 | — | — |
| 2006-10-17 | $16.66 | $54.69 | 333,450 | — | — |
| 2006-10-16 | $16.73 | $54.91 | 290,550 | — | — |
| 2006-10-13 | $16.77 | $55.06 | 452,400 | — | — |
| 2006-10-12 | $16.57 | $54.41 | 115,200 | — | — |
| 2006-10-11 | $16.45 | $54.01 | 175,350 | — | — |
| 2006-10-10 | $16.43 | $53.92 | 295,950 | — | — |
| 2006-10-09 | $16.30 | $53.51 | 168,600 | — | — |
| 2006-10-06 | $16.34 | $53.64 | 402,150 | — | — |
| 2006-10-05 | $16.31 | $53.55 | 217,200 | — | — |
| 2006-10-04 | $16.34 | $53.64 | 345,600 | — | — |
| 2006-10-03 | $16.33 | $53.60 | 406,050 | — | — |
| 2006-10-02 | $16.31 | $53.53 | 314,100 | — | — |
| 2006-09-29 | $16.30 | $53.51 | 311,850 | — | — |
| 2006-09-28 | $16.52 | $54.23 | 148,800 | — | — |
| 2006-09-27 | $16.57 | $54.41 | 334,950 | — | — |
| 2006-09-26 | $16.23 | $53.29 | 194,700 | — | — |
| 2006-09-25 | $16.24 | $53.31 | 187,050 | — | — |
| 2006-09-22 | $15.99 | $52.48 | 224,100 | — | — |
| 2006-09-21 | $16.05 | $52.70 | 354,900 | — | — |
| 2006-09-20 | $16.21 | $53.20 | 454,500 | — | — |
| 2006-09-19 | $15.99 | $52.48 | 277,800 | — | — |
| 2006-09-18 | $15.99 | $52.50 | 225,000 | — | — |
| 2006-09-15 | $16.08 | $52.79 | 286,350 | — | — |
| 2006-09-14 | $16.18 | $53.11 | 514,050 | — | — |
| 2006-09-13 | $16.17 | $53.07 | 359,400 | — | — |
| 2006-09-12 | $16.33 | $53.21 | 185,100 | — | — |
| 2006-09-11 | $16.25 | $52.97 | 438,900 | — | — |
| 2006-09-08 | $16.33 | $53.23 | 295,350 | — | — |
| 2006-09-07 | $16.20 | $52.80 | 206,850 | — | — |
| 2006-09-06 | $16.37 | $53.34 | 297,900 | — | — |
| 2006-09-05 | $16.47 | $53.69 | 444,150 | — | — |
| 2006-09-01 | $16.48 | $53.71 | 314,700 | — | — |
| 2006-08-31 | $16.53 | $53.88 | 466,950 | — | — |
| 2006-08-30 | $16.35 | $53.28 | 505,050 | — | — |
| 2006-08-29 | $16.23 | $52.91 | 502,350 | — | — |
| 2006-08-28 | $16.07 | $52.36 | 420,750 | — | — |
| 2006-08-25 | $16.00 | $52.15 | 432,600 | — | — |
| 2006-08-24 | $16.10 | $52.47 | 430,650 | — | — |
| 2006-08-23 | $16.01 | $52.19 | 540,450 | — | — |
| 2006-08-22 | $16.47 | $53.67 | 343,800 | — | — |
| 2006-08-21 | $16.51 | $53.80 | 291,750 | — | — |
| 2006-08-18 | $16.58 | $54.04 | 269,250 | — | — |
| 2006-08-17 | $16.41 | $53.49 | 273,000 | — | — |
| 2006-08-16 | $16.63 | $54.21 | 298,200 | — | — |
| 2006-08-15 | $16.67 | $54.32 | 276,300 | — | — |
| 2006-08-14 | $16.55 | $53.95 | 280,200 | — | — |
| 2006-08-11 | $16.37 | $53.34 | 301,350 | — | — |
| 2006-08-10 | $16.55 | $53.93 | 340,050 | — | — |
| 2006-08-09 | $16.54 | $53.91 | 378,000 | — | — |
| 2006-08-08 | $16.47 | $53.67 | 379,650 | — | — |
| 2006-08-07 | $16.55 | $53.93 | 355,950 | — | — |
| 2006-08-04 | $16.70 | $54.43 | 479,400 | — | — |
| 2006-08-03 | $16.48 | $53.71 | 311,700 | — | — |
| 2006-08-02 | $16.51 | $53.82 | 588,750 | — | — |
| 2006-08-01 | $16.53 | $53.88 | 584,700 | — | — |
| 2006-07-31 | $16.57 | $53.99 | 686,100 | — | — |
| 2006-07-28 | $16.59 | $54.08 | 689,100 | — | — |
| 2006-07-27 | $16.47 | $53.67 | 1,096,650 | — | — |
| 2006-07-26 | $17.09 | $55.71 | 782,250 | — | — |
| 2006-07-25 | $16.93 | $55.17 | 570,600 | — | — |
| 2006-07-24 | $17.10 | $55.73 | 444,750 | — | — |
| 2006-07-21 | $16.81 | $54.78 | 405,150 | — | — |
| 2006-07-20 | $16.71 | $54.45 | 354,150 | — | — |
| 2006-07-19 | $16.49 | $53.73 | 474,750 | — | — |
| 2006-07-18 | $16.30 | $53.12 | 394,500 | — | — |
| 2006-07-17 | $16.30 | $53.12 | 272,550 | — | — |
| 2006-07-14 | $16.30 | $53.12 | 532,350 | — | — |
| 2006-07-13 | $16.44 | $53.58 | 364,050 | — | — |
| 2006-07-12 | $16.59 | $54.08 | 549,450 | — | — |
| 2006-07-11 | $16.53 | $53.88 | 669,600 | — | — |
| 2006-07-10 | $16.45 | $53.62 | 419,250 | — | — |
| 2006-07-07 | $16.39 | $53.41 | 622,200 | — | — |
| 2006-07-06 | $16.39 | $53.41 | 754,050 | — | — |
| 2006-07-05 | $16.55 | $53.93 | 555,750 | — | — |
| 2006-07-03 | $16.68 | $54.36 | 283,050 | — | — |
| 2006-06-30 | $16.41 | $53.49 | 548,550 | — | — |
| 2006-06-29 | $16.40 | $53.45 | 741,600 | — | — |
| 2006-06-28 | $16.31 | $53.15 | 582,900 | — | — |
| 2006-06-27 | $16.19 | $52.78 | 626,850 | — | — |
| 2006-06-26 | $16.27 | $53.04 | 419,550 | — | — |
| 2006-06-23 | $16.26 | $52.99 | 750,300 | — | — |
| 2006-06-22 | $15.98 | $52.08 | 648,450 | — | — |
| 2006-06-21 | $16.00 | $52.15 | 1,029,750 | — | — |
| 2006-06-20 | $15.65 | $50.99 | 664,050 | — | — |
| 2006-06-19 | $15.59 | $50.82 | 389,700 | — | — |
| 2006-06-16 | $15.89 | $51.78 | 325,800 | — | — |
| 2006-06-15 | $15.87 | $51.73 | 650,100 | — | — |
| 2006-06-14 | $15.72 | $51.23 | 730,350 | — | — |
| 2006-06-13 | $15.51 | $50.54 | 782,250 | — | — |
| 2006-06-12 | $15.48 | $50.07 | 893,550 | — | — |
| 2006-06-09 | $15.83 | $51.19 | 307,650 | — | — |
| 2006-06-08 | $15.85 | $51.28 | 707,550 | — | — |
| 2006-06-07 | $15.79 | $51.06 | 501,750 | — | — |
| 2006-06-06 | $15.83 | $51.19 | 564,150 | — | — |
| 2006-06-05 | $15.99 | $51.71 | 736,350 | — | — |
| 2006-06-02 | $16.07 | $51.99 | 1,248,000 | — | — |
| 2006-06-01 | $15.74 | $50.91 | 451,800 | — | — |
| 2006-05-31 | $15.51 | $50.16 | 1,386,450 | — | — |
| 2006-05-30 | $15.57 | $50.35 | 1,259,550 | — | — |
| 2006-05-26 | $15.45 | $49.98 | 393,600 | — | — |
| 2006-05-25 | $15.39 | $49.79 | 675,150 | — | — |
| 2006-05-24 | $15.35 | $49.66 | 1,194,900 | — | — |
| 2006-05-23 | $14.93 | $48.28 | 1,366,650 | — | — |
| 2006-05-22 | $15.30 | $49.49 | 1,065,450 | — | — |
| 2006-05-19 | $15.09 | $48.82 | 567,600 | — | — |
| 2006-05-18 | $14.95 | $48.37 | 729,900 | — | — |
| 2006-05-17 | $15.10 | $48.84 | 976,650 | — | — |
| 2006-05-16 | $15.19 | $49.14 | 1,330,350 | — | — |
| 2006-05-15 | $15.57 | $50.35 | 691,200 | — | — |
| 2006-05-12 | $15.49 | $50.11 | 938,100 | — | — |
| 2006-05-11 | $15.44 | $49.94 | 1,293,600 | — | — |
| 2006-05-10 | $15.79 | $51.08 | 745,350 | — | — |
| 2006-05-09 | $15.70 | $50.78 | 1,697,100 | — | — |
| 2006-05-08 | $15.72 | $50.85 | 1,795,950 | — | — |
| 2006-05-05 | $15.47 | $50.03 | 1,177,200 | — | — |
| 2006-05-04 | $15.23 | $49.27 | 1,139,850 | — | — |
| 2006-05-03 | $15.35 | $49.64 | 922,200 | — | — |
| 2006-05-02 | $15.61 | $50.50 | 1,325,100 | — | — |
| 2006-05-01 | $15.59 | $50.41 | 1,733,550 | — | — |
| 2006-04-28 | $14.93 | $48.30 | 656,400 | — | — |
| 2006-04-27 | $14.71 | $47.57 | 590,700 | — | — |
| 2006-04-26 | $14.67 | $47.44 | 717,000 | — | — |
| 2006-04-25 | $14.67 | $47.46 | 1,281,150 | — | — |
| 2006-04-24 | $14.90 | $48.19 | 585,150 | — | — |
| 2006-04-21 | $14.86 | $48.06 | 783,000 | — | — |
| 2006-04-20 | $14.61 | $47.27 | 439,200 | — | — |
| 2006-04-19 | $14.54 | $47.03 | 526,800 | — | — |
| 2006-04-18 | $14.34 | $46.38 | 521,250 | — | — |
| 2006-04-17 | $14.21 | $45.95 | 514,650 | — | — |
| 2006-04-13 | $14.14 | $45.73 | 367,200 | — | — |
| 2006-04-12 | $14.15 | $45.78 | 335,250 | — | — |
| 2006-04-11 | $14.07 | $45.52 | 479,100 | — | — |
| 2006-04-10 | $14.18 | $45.86 | 313,050 | — | — |
| 2006-04-07 | $14.17 | $45.84 | 696,600 | — | — |
| 2006-04-06 | $14.34 | $46.38 | 601,050 | — | — |
| 2006-04-05 | $14.19 | $45.91 | 436,200 | — | — |
| 2006-04-04 | $14.13 | $45.69 | 636,900 | — | — |
| 2006-04-03 | $14.21 | $45.95 | 618,300 | — | — |
| 2006-03-31 | $14.05 | $45.43 | 893,850 | — | — |
| 2006-03-30 | $14.19 | $45.91 | 453,300 | — | — |
| 2006-03-29 | $14.26 | $46.12 | 730,950 | — | — |
| 2006-03-28 | $14.06 | $45.48 | 1,379,400 | — | — |
| 2006-03-27 | $14.20 | $45.93 | 669,450 | — | — |
| 2006-03-24 | $14.40 | $46.58 | 794,100 | — | — |
| 2006-03-23 | $14.53 | $47.01 | 325,200 | — | — |
| 2006-03-22 | $14.61 | $47.24 | 380,700 | — | — |
| 2006-03-21 | $14.55 | $47.07 | 732,150 | — | — |
| 2006-03-20 | $14.58 | $47.16 | 617,550 | — | — |
| 2006-03-17 | $14.64 | $47.35 | 1,214,400 | — | — |
| 2006-03-16 | $14.47 | $46.81 | 1,045,950 | — | — |
| 2006-03-15 | $14.51 | $46.94 | 553,200 | — | — |
| 2006-03-14 | $14.65 | $47.37 | 1,060,500 | — | — |
| 2006-03-13 | $14.50 | $46.90 | 523,800 | — | — |
| 2006-03-10 | $14.38 | $46.15 | 813,150 | — | — |
| 2006-03-09 | $14.40 | $46.21 | 804,600 | — | — |
| 2006-03-08 | $14.50 | $46.53 | 692,400 | — | — |
| 2006-03-07 | $14.51 | $46.57 | 706,200 | — | — |
| 2006-03-06 | $14.67 | $47.07 | 1,357,050 | — | — |
| 2006-03-03 | $14.74 | $47.30 | 445,800 | — | — |
| 2006-03-02 | $14.86 | $47.69 | 442,200 | — | — |
| 2006-03-01 | $14.87 | $47.73 | 601,350 | — | — |
| 2006-02-28 | $14.97 | $48.03 | 970,950 | — | — |
| 2006-02-27 | $15.06 | $48.33 | 522,450 | — | — |
| 2006-02-24 | $14.87 | $47.71 | 382,200 | — | — |
| 2006-02-23 | $14.95 | $47.97 | 540,450 | — | — |
| 2006-02-22 | $14.94 | $47.94 | 500,250 | — | — |
| 2006-02-21 | $14.98 | $48.07 | 524,850 | — | — |
| 2006-02-17 | $14.99 | $48.11 | 744,300 | — | — |
| 2006-02-16 | $14.76 | $47.37 | 438,000 | — | — |
| 2006-02-15 | $14.53 | $46.64 | 1,030,200 | — | — |
| 2006-02-14 | $14.47 | $46.42 | 739,950 | — | — |
| 2006-02-13 | $14.29 | $45.85 | 786,750 | — | — |
| 2006-02-10 | $14.51 | $46.57 | 867,900 | — | — |
| 2006-02-09 | $14.45 | $46.36 | 787,800 | — | — |
| 2006-02-08 | $14.33 | $46.00 | 1,263,000 | — | — |
| 2006-02-07 | $14.33 | $46.00 | 869,700 | — | — |
| 2006-02-06 | $14.21 | $45.59 | 1,189,650 | — | — |
| 2006-02-03 | $14.37 | $46.10 | 1,141,050 | — | — |
| 2006-02-02 | $14.33 | $46.00 | 1,465,950 | — | — |
| 2006-02-01 | $14.35 | $46.04 | 1,093,950 | — | — |
| 2006-01-31 | $14.31 | $45.93 | 1,351,350 | — | — |
| 2006-01-30 | $14.60 | $46.85 | 1,656,150 | — | — |
| 2006-01-27 | $14.62 | $46.92 | 1,138,200 | — | — |
| 2006-01-26 | $14.14 | $45.38 | 469,050 | — | — |
| 2006-01-25 | $14.17 | $45.48 | 526,650 | — | — |
| 2006-01-24 | $14.46 | $46.40 | 734,550 | — | — |
| 2006-01-23 | $14.26 | $45.76 | 1,566,750 | — | — |
| 2006-01-20 | $14.60 | $46.85 | 326,550 | — | — |
| 2006-01-19 | $14.69 | $47.13 | 514,350 | — | — |
| 2006-01-18 | $14.68 | $47.11 | 519,300 | — | — |
| 2006-01-17 | $14.80 | $47.49 | 754,350 | — | — |
| 2006-01-13 | $14.85 | $47.64 | 263,850 | — | — |
| 2006-01-12 | $14.74 | $47.30 | 394,800 | — | — |
| 2006-01-11 | $14.94 | $47.94 | 1,464,600 | — | — |
| 2006-01-10 | $14.82 | $47.56 | 1,629,600 | — | — |
| 2006-01-09 | $14.72 | $47.24 | 1,778,850 | — | — |
| 2006-01-06 | $14.23 | $45.68 | 688,050 | — | — |
| 2006-01-05 | $14.02 | $44.99 | 947,250 | — | — |
| 2006-01-04 | $14.17 | $45.48 | 1,104,750 | — | — |
| 2006-01-03 | $14.05 | $45.10 | 731,100 | — | — |