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 | $21.37 | $23.29 | 91,200 | — | — |
| 2006-12-28 | $20.76 | $22.63 | 3,200 | — | — |
| 2006-12-27 | $20.80 | $22.67 | 11,600 | — | — |
| 2006-12-26 | $20.18 | $21.99 | 6,000 | — | — |
| 2006-12-22 | $20.00 | $21.71 | 2,000 | — | — |
| 2006-12-21 | $20.05 | $21.76 | 4,800 | — | — |
| 2006-12-20 | $20.24 | $21.97 | 4,800 | — | — |
| 2006-12-19 | $20.55 | $22.30 | 3,600 | — | — |
| 2006-12-18 | $20.56 | $22.32 | 15,200 | — | — |
| 2006-12-15 | $20.79 | $22.56 | 18,400 | — | — |
| 2006-12-14 | $20.85 | $22.63 | 15,600 | — | — |
| 2006-12-13 | $20.65 | $22.41 | 2,800 | — | — |
| 2006-12-12 | $20.61 | $22.37 | 8,400 | — | — |
| 2006-12-11 | $20.56 | $22.31 | 22,000 | — | — |
| 2006-12-08 | $19.97 | $21.67 | 46,400 | — | — |
| 2006-12-07 | $19.44 | $21.10 | 22,000 | — | — |
| 2006-12-06 | $19.28 | $20.92 | 54,000 | — | — |
| 2006-12-05 | $19.03 | $20.65 | 58,400 | — | — |
| 2006-12-04 | $18.00 | $19.54 | 13,600 | — | — |
| 2006-12-01 | $17.62 | $19.13 | 46,800 | — | — |
| 2006-11-30 | $17.63 | $19.13 | 9,600 | — | — |
| 2006-11-29 | $17.43 | $18.92 | 76,800 | — | — |
| 2006-11-28 | $17.14 | $18.61 | 3,200 | — | — |
| 2006-11-27 | $16.80 | $18.23 | 8,400 | — | — |
| 2006-11-24 | $16.99 | $18.44 | 5,200 | — | — |
| 2006-11-22 | $16.63 | $18.04 | 2,800 | — | — |
| 2006-11-21 | $16.66 | $18.08 | 24,800 | — | — |
| 2006-11-20 | $17.00 | $18.45 | 88,000 | — | — |
| 2006-11-17 | $17.14 | $18.60 | 14,000 | — | — |
| 2006-11-16 | $17.25 | $18.72 | 14,000 | — | — |
| 2006-11-15 | $17.22 | $18.69 | 11,600 | — | — |
| 2006-11-14 | $17.25 | $18.72 | 11,200 | — | — |
| 2006-11-13 | $17.24 | $18.71 | 5,200 | — | — |
| 2006-11-10 | $17.13 | $18.59 | 7,200 | — | — |
| 2006-11-09 | $17.02 | $18.47 | 11,600 | — | — |
| 2006-11-08 | $17.22 | $18.69 | 7,200 | — | — |
| 2006-11-07 | $17.24 | $18.71 | 7,600 | — | — |
| 2006-11-06 | $17.25 | $18.72 | 1,200 | — | — |
| 2006-11-03 | $17.03 | $18.48 | 400 | — | — |
| 2006-11-02 | $17.17 | $18.64 | 4,800 | — | — |
| 2006-11-01 | $17.10 | $18.56 | 8,400 | — | — |
| 2006-10-31 | $17.25 | $18.72 | 14,800 | — | — |
| 2006-10-30 | $17.23 | $18.70 | 2,800 | — | — |
| 2006-10-27 | $17.21 | $18.68 | 8,000 | — | — |
| 2006-10-26 | $17.25 | $18.72 | 14,000 | — | — |
| 2006-10-25 | $17.19 | $18.65 | 26,000 | — | — |
| 2006-10-24 | $17.10 | $18.56 | 19,600 | — | — |
| 2006-10-23 | $16.95 | $18.40 | 3,200 | — | — |
| 2006-10-20 | $16.78 | $18.21 | 4,800 | — | — |
| 2006-10-19 | $16.79 | $18.22 | 6,400 | — | — |
| 2006-10-18 | $16.87 | $18.30 | 28,400 | — | — |
| 2006-10-17 | $17.25 | $18.72 | 8,000 | — | — |
| 2006-10-16 | $17.30 | $18.78 | 5,600 | — | — |
| 2006-10-13 | $17.38 | $18.86 | 17,200 | — | — |
| 2006-10-12 | $17.38 | $18.86 | 41,600 | — | — |
| 2006-10-11 | $17.16 | $18.63 | 17,200 | — | — |
| 2006-10-10 | $17.25 | $18.72 | 14,000 | — | — |
| 2006-10-09 | $17.11 | $18.57 | 8,400 | — | — |
| 2006-10-06 | $17.25 | $18.72 | 6,400 | — | — |
| 2006-10-05 | $17.13 | $18.59 | 38,800 | — | — |
| 2006-10-04 | $16.75 | $18.18 | 5,200 | — | — |
| 2006-10-03 | $16.63 | $18.04 | 2,000 | — | — |
| 2006-10-02 | $16.50 | $17.91 | 1,600 | — | — |
| 2006-09-29 | $16.73 | $18.15 | 10,800 | — | — |
| 2006-09-28 | $16.50 | $17.91 | 25,200 | — | — |
| 2006-09-27 | $16.38 | $17.77 | 7,200 | — | — |
| 2006-09-26 | $16.31 | $17.63 | 1,200 | — | — |
| 2006-09-25 | $16.34 | $17.66 | 7,200 | — | — |
| 2006-09-22 | $16.15 | $17.45 | 4,800 | — | — |
| 2006-09-21 | $16.13 | $17.43 | 800 | — | — |
| 2006-09-20 | $16.07 | $17.37 | 9,600 | — | — |
| 2006-09-19 | $16.05 | $17.35 | 800 | — | — |
| 2006-09-18 | $16.38 | $17.70 | 13,600 | — | — |
| 2006-09-15 | $16.37 | $17.69 | 35,600 | — | — |
| 2006-09-14 | $16.44 | $17.76 | 2,400 | — | — |
| 2006-09-13 | $16.38 | $17.70 | 2,800 | — | — |
| 2006-09-12 | $16.20 | $17.50 | 2,400 | — | — |
| 2006-09-11 | $16.25 | $17.56 | 3,600 | — | — |
| 2006-09-08 | $16.43 | $17.76 | 14,400 | — | — |
| 2006-09-07 | $15.96 | $17.25 | 6,400 | — | — |
| 2006-09-06 | $15.97 | $17.25 | 6,400 | — | — |
| 2006-09-05 | $16.44 | $17.76 | 8,400 | — | — |
| 2006-09-01 | $16.34 | $17.66 | 8,000 | — | — |
| 2006-08-31 | $16.33 | $17.65 | 10,000 | — | — |
| 2006-08-30 | $16.35 | $17.67 | 7,200 | — | — |
| 2006-08-29 | $16.34 | $17.66 | 4,400 | — | — |
| 2006-08-28 | $16.11 | $17.41 | 2,400 | — | — |
| 2006-08-25 | $15.88 | $17.16 | 4,800 | — | — |
| 2006-08-24 | $15.73 | $16.99 | 8,800 | — | — |
| 2006-08-23 | $15.64 | $16.91 | 1,600 | — | — |
| 2006-08-22 | $15.97 | $17.26 | 3,600 | — | — |
| 2006-08-21 | $15.26 | $16.49 | 800 | — | — |
| 2006-08-18 | $15.75 | $17.02 | 4,400 | — | — |
| 2006-08-17 | $15.47 | $16.72 | 6,400 | — | — |
| 2006-08-16 | $15.00 | $16.21 | 3,600 | — | — |
| 2006-08-15 | $15.27 | $16.50 | 8,000 | — | — |
| 2006-08-14 | $15.59 | $16.85 | 3,600 | — | — |
| 2006-08-11 | $14.93 | $16.13 | 2,000 | — | — |
| 2006-08-10 | $15.19 | $16.41 | 1,600 | — | — |
| 2006-08-09 | $14.63 | $15.81 | 32,000 | — | — |
| 2006-08-08 | $14.55 | $15.72 | 12,400 | — | — |
| 2006-08-07 | $14.89 | $16.09 | 8,800 | — | — |
| 2006-08-04 | $14.81 | $16.01 | 38,800 | — | — |
| 2006-08-03 | $15.24 | $16.46 | 2,000 | — | — |
| 2006-08-02 | $15.50 | $16.75 | 12,000 | — | — |
| 2006-08-01 | $15.83 | $17.11 | 13,200 | — | — |
| 2006-07-31 | $16.44 | $17.76 | 7,200 | — | — |
| 2006-07-28 | $16.42 | $17.75 | 3,200 | — | — |
| 2006-07-27 | $15.64 | $16.90 | 6,800 | — | — |
| 2006-07-26 | $15.84 | $17.11 | 7,600 | — | — |
| 2006-07-25 | $15.97 | $17.26 | 10,400 | — | — |
| 2006-07-24 | $15.99 | $17.28 | 3,600 | — | — |
| 2006-07-21 | $15.47 | $16.72 | 5,200 | — | — |
| 2006-07-20 | $15.75 | $17.02 | 15,600 | — | — |
| 2006-07-19 | $16.44 | $17.77 | 15,200 | — | — |
| 2006-07-18 | $15.65 | $16.92 | 20,400 | — | — |
| 2006-07-17 | $15.97 | $17.26 | 8,400 | — | — |
| 2006-07-14 | $16.21 | $17.52 | 7,200 | — | — |
| 2006-07-13 | $16.54 | $17.88 | 16,400 | — | — |
| 2006-07-12 | $16.43 | $17.76 | 7,200 | — | — |
| 2006-07-11 | $16.56 | $17.90 | 38,800 | — | — |
| 2006-07-10 | $16.25 | $17.56 | 12,000 | — | — |
| 2006-07-07 | $16.11 | $17.41 | 115,600 | — | — |
| 2006-07-06 | $16.45 | $17.77 | 36,800 | — | — |
| 2006-07-05 | $15.90 | $17.18 | 44,400 | — | — |
| 2006-07-03 | $15.82 | $17.10 | 82,400 | — | — |
| 2006-06-30 | $16.34 | $17.66 | 691,200 | — | — |
| 2006-06-29 | $16.84 | $18.20 | 713,200 | — | — |
| 2006-06-28 | $17.14 | $18.52 | 68,800 | — | — |
| 2006-06-27 | $17.12 | $18.43 | 57,600 | — | — |
| 2006-06-26 | $17.00 | $18.31 | 28,000 | — | — |
| 2006-06-23 | $17.08 | $18.39 | 22,000 | — | — |
| 2006-06-22 | $17.12 | $18.43 | 7,600 | — | — |
| 2006-06-21 | $17.10 | $18.41 | 10,800 | — | — |
| 2006-06-20 | $17.11 | $18.42 | 14,400 | — | — |
| 2006-06-19 | $17.10 | $18.41 | 21,200 | — | — |
| 2006-06-16 | $17.06 | $18.37 | 5,600 | — | — |
| 2006-06-15 | $16.86 | $18.15 | 15,200 | — | — |
| 2006-06-14 | $17.01 | $18.32 | 10,000 | — | — |
| 2006-06-13 | $17.00 | $18.31 | 16,800 | — | — |
| 2006-06-12 | $17.17 | $18.48 | 14,800 | — | — |
| 2006-06-09 | $17.22 | $18.54 | 3,600 | — | — |
| 2006-06-08 | $16.95 | $18.25 | 19,200 | — | — |
| 2006-06-07 | $17.13 | $18.44 | 12,000 | — | — |
| 2006-06-06 | $17.14 | $18.46 | 23,200 | — | — |
| 2006-06-05 | $17.10 | $18.41 | 2,800 | — | — |
| 2006-06-02 | $17.44 | $18.78 | 84,400 | — | — |
| 2006-06-01 | $17.25 | $18.57 | 16,800 | — | — |
| 2006-05-31 | $17.20 | $18.52 | 9,200 | — | — |
| 2006-05-30 | $15.88 | $17.09 | 4,400 | — | — |
| 2006-05-26 | $15.75 | $16.96 | 5,200 | — | — |
| 2006-05-25 | $15.63 | $16.82 | 2,000 | — | — |
| 2006-05-24 | $15.50 | $16.69 | 2,000 | — | — |
| 2006-05-23 | $15.58 | $16.77 | 6,800 | — | — |
| 2006-05-22 | $15.50 | $16.69 | 10,000 | — | — |
| 2006-05-19 | $15.38 | $16.56 | 0 | — | — |
| 2006-05-18 | $15.38 | $16.56 | 400 | — | — |
| 2006-05-17 | $15.20 | $16.36 | 6,800 | — | — |
| 2006-05-16 | $14.92 | $16.07 | 800 | — | — |
| 2006-05-15 | $14.75 | $15.88 | 0 | — | — |
| 2006-05-12 | $14.75 | $15.88 | 11,200 | — | — |
| 2006-05-11 | $14.68 | $15.80 | 3,600 | — | — |
| 2006-05-10 | $14.92 | $16.07 | 1,600 | — | — |
| 2006-05-09 | $14.86 | $16.00 | 1,200 | — | — |
| 2006-05-08 | $14.75 | $15.88 | 3,200 | — | — |
| 2006-05-05 | $14.50 | $15.61 | 0 | — | — |
| 2006-05-04 | $14.50 | $15.61 | 0 | — | — |
| 2006-05-03 | $14.50 | $15.61 | 400 | — | — |
| 2006-05-02 | $14.72 | $15.85 | 26,800 | — | — |
| 2006-05-01 | $14.44 | $15.55 | 10,800 | — | — |
| 2006-04-28 | $14.75 | $15.88 | 800 | — | — |
| 2006-04-27 | $14.36 | $15.47 | 4,400 | — | — |
| 2006-04-26 | $14.19 | $15.28 | 1,600 | — | — |
| 2006-04-25 | $15.00 | $16.15 | 44,000 | — | — |
| 2006-04-24 | $14.95 | $16.09 | 3,200 | — | — |
| 2006-04-21 | $15.19 | $16.36 | 7,200 | — | — |
| 2006-04-20 | $14.53 | $15.64 | 800 | — | — |
| 2006-04-19 | $14.83 | $15.96 | 1,200 | — | — |
| 2006-04-18 | $14.83 | $15.96 | 4,400 | — | — |
| 2006-04-17 | $14.83 | $15.97 | 6,400 | — | — |
| 2006-04-13 | $14.69 | $15.82 | 4,800 | — | — |
| 2006-04-12 | $14.65 | $15.77 | 6,800 | — | — |
| 2006-04-11 | $14.55 | $15.67 | 4,000 | — | — |
| 2006-04-10 | $14.88 | $16.02 | 2,000 | — | — |
| 2006-04-07 | $14.75 | $15.88 | 4,400 | — | — |
| 2006-04-06 | $14.85 | $15.99 | 5,200 | — | — |
| 2006-04-05 | $14.73 | $15.86 | 1,200 | — | — |
| 2006-04-04 | $14.88 | $16.02 | 4,000 | — | — |
| 2006-04-03 | $14.87 | $16.01 | 0 | — | — |
| 2006-03-31 | $14.87 | $16.01 | 800 | — | — |
| 2006-03-30 | $14.75 | $15.88 | 1,200 | — | — |
| 2006-03-29 | $14.83 | $15.96 | 2,000 | — | — |
| 2006-03-28 | $14.88 | $16.02 | 34,400 | — | — |
| 2006-03-27 | $14.50 | $15.56 | 7,600 | — | — |
| 2006-03-24 | $14.13 | $15.15 | 800 | — | — |
| 2006-03-23 | $14.10 | $15.12 | 2,400 | — | — |
| 2006-03-22 | $14.13 | $15.15 | 6,400 | — | — |
| 2006-03-21 | $14.23 | $15.26 | 800 | — | — |
| 2006-03-20 | $14.23 | $15.26 | 11,600 | — | — |
| 2006-03-17 | $14.24 | $15.27 | 6,400 | — | — |
| 2006-03-16 | $14.59 | $15.65 | 800 | — | — |
| 2006-03-15 | $14.82 | $15.90 | 8,000 | — | — |
| 2006-03-14 | $13.90 | $14.91 | 4,400 | — | — |
| 2006-03-13 | $14.63 | $15.69 | 800 | — | — |
| 2006-03-10 | $14.50 | $15.56 | 6,000 | — | — |
| 2006-03-09 | $14.77 | $15.85 | 56,800 | — | — |
| 2006-03-08 | $12.75 | $13.68 | 28,400 | — | — |
| 2006-03-07 | $13.45 | $14.43 | 800 | — | — |
| 2006-03-06 | $13.63 | $14.62 | 4,000 | — | — |
| 2006-03-03 | $13.50 | $14.48 | 8,000 | — | — |
| 2006-03-02 | $13.33 | $14.30 | 1,600 | — | — |
| 2006-03-01 | $13.38 | $14.35 | 2,000 | — | — |
| 2006-02-28 | $13.33 | $14.30 | 2,800 | — | — |
| 2006-02-27 | $13.13 | $14.08 | 4,000 | — | — |
| 2006-02-24 | $12.98 | $13.93 | 1,600 | — | — |
| 2006-02-23 | $12.88 | $13.81 | 1,600 | — | — |
| 2006-02-22 | $12.75 | $13.68 | 1,200 | — | — |
| 2006-02-21 | $12.63 | $13.55 | 107,600 | — | — |
| 2006-02-17 | $12.81 | $13.74 | 800 | — | — |
| 2006-02-16 | $13.25 | $14.22 | 16,000 | — | — |
| 2006-02-15 | $13.94 | $14.95 | 1,200 | — | — |
| 2006-02-14 | $13.90 | $14.91 | 2,800 | — | — |
| 2006-02-13 | $13.81 | $14.81 | 2,400 | — | — |
| 2006-02-10 | $14.19 | $15.22 | 2,400 | — | — |
| 2006-02-09 | $14.48 | $15.53 | 18,000 | — | — |
| 2006-02-08 | $14.73 | $15.80 | 0 | — | — |
| 2006-02-07 | $14.73 | $15.80 | 1,200 | — | — |
| 2006-02-06 | $14.62 | $15.68 | 0 | — | — |
| 2006-02-03 | $14.62 | $15.68 | 1,200 | — | — |
| 2006-02-02 | $14.62 | $15.68 | 1,200 | — | — |
| 2006-02-01 | $14.63 | $15.69 | 0 | — | — |
| 2006-01-31 | $14.63 | $15.69 | 5,600 | — | — |
| 2006-01-30 | $14.71 | $15.78 | 1,600 | — | — |
| 2006-01-27 | $14.34 | $15.38 | 400 | — | — |
| 2006-01-26 | $14.25 | $15.29 | 11,200 | — | — |
| 2006-01-25 | $14.63 | $15.69 | 0 | — | — |
| 2006-01-24 | $14.63 | $15.69 | 800 | — | — |
| 2006-01-23 | $14.62 | $15.69 | 0 | — | — |
| 2006-01-20 | $14.62 | $15.69 | 3,600 | — | — |
| 2006-01-19 | $14.28 | $15.32 | 0 | — | — |
| 2006-01-18 | $14.28 | $15.32 | 2,800 | — | — |
| 2006-01-17 | $14.25 | $15.29 | 400 | — | — |
| 2006-01-13 | $14.25 | $15.29 | 26,400 | — | — |
| 2006-01-12 | $15.02 | $16.12 | 5,600 | — | — |
| 2006-01-11 | $15.25 | $16.36 | 400 | — | — |
| 2006-01-10 | $15.74 | $16.89 | 0 | — | — |
| 2006-01-09 | $15.74 | $16.89 | 1,600 | — | — |
| 2006-01-06 | $15.83 | $16.98 | 4,000 | — | — |
| 2006-01-05 | $17.00 | $18.24 | 800 | — | — |
| 2006-01-04 | $16.50 | $17.71 | 25,200 | — | — |
| 2006-01-03 | $16.00 | $17.17 | 26,800 | — | — |