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
- 1994-02-10 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 | $27.13 | $28.14 | 102,500 | — | — |
| 2006-12-28 | $27.82 | $28.86 | 83,300 | — | — |
| 2006-12-27 | $28.41 | $29.47 | 41,700 | — | — |
| 2006-12-26 | $28.16 | $29.21 | 28,800 | — | — |
| 2006-12-22 | $27.95 | $28.99 | 39,700 | — | — |
| 2006-12-21 | $28.06 | $29.11 | 59,900 | — | — |
| 2006-12-20 | $27.29 | $28.31 | 29,400 | — | — |
| 2006-12-19 | $26.78 | $27.78 | 23,600 | — | — |
| 2006-12-18 | $27.10 | $28.11 | 22,800 | — | — |
| 2006-12-15 | $27.59 | $28.62 | 43,200 | — | — |
| 2006-12-14 | $27.93 | $28.97 | 27,700 | — | — |
| 2006-12-13 | $27.49 | $28.52 | 22,800 | — | — |
| 2006-12-12 | $27.46 | $28.38 | 32,700 | — | — |
| 2006-12-11 | $27.52 | $28.44 | 23,100 | — | — |
| 2006-12-08 | $27.00 | $27.91 | 22,500 | — | — |
| 2006-12-07 | $27.35 | $28.27 | 23,900 | — | — |
| 2006-12-06 | $26.65 | $27.54 | 37,600 | — | — |
| 2006-12-05 | $26.79 | $27.69 | 36,000 | — | — |
| 2006-12-04 | $26.81 | $27.71 | 39,100 | — | — |
| 2006-12-01 | $26.00 | $26.87 | 42,500 | — | — |
| 2006-11-30 | $26.09 | $26.97 | 36,500 | — | — |
| 2006-11-29 | $26.23 | $27.11 | 24,500 | — | — |
| 2006-11-28 | $26.20 | $27.08 | 45,200 | — | — |
| 2006-11-27 | $26.40 | $27.29 | 34,100 | — | — |
| 2006-11-24 | $26.80 | $27.70 | 8,400 | — | — |
| 2006-11-22 | $26.94 | $27.84 | 23,300 | — | — |
| 2006-11-21 | $27.15 | $28.06 | 27,400 | — | — |
| 2006-11-20 | $27.54 | $28.46 | 47,300 | — | — |
| 2006-11-17 | $27.43 | $28.35 | 26,900 | — | — |
| 2006-11-16 | $27.40 | $28.32 | 46,700 | — | — |
| 2006-11-15 | $26.94 | $27.84 | 48,100 | — | — |
| 2006-11-14 | $25.84 | $26.71 | 20,200 | — | — |
| 2006-11-13 | $25.28 | $26.13 | 29,700 | — | — |
| 2006-11-10 | $25.47 | $26.33 | 26,400 | — | — |
| 2006-11-09 | $25.00 | $25.84 | 30,800 | — | — |
| 2006-11-08 | $25.59 | $26.45 | 28,500 | — | — |
| 2006-11-07 | $25.04 | $25.88 | 51,700 | — | — |
| 2006-11-06 | $25.55 | $26.41 | 23,700 | — | — |
| 2006-11-03 | $25.32 | $26.17 | 26,800 | — | — |
| 2006-11-02 | $25.29 | $26.14 | 45,700 | — | — |
| 2006-11-01 | $25.94 | $26.81 | 38,100 | — | — |
| 2006-10-31 | $26.30 | $27.18 | 39,300 | — | — |
| 2006-10-30 | $26.53 | $27.42 | 15,500 | — | — |
| 2006-10-27 | $26.06 | $26.93 | 21,700 | — | — |
| 2006-10-26 | $26.26 | $27.14 | 30,000 | — | — |
| 2006-10-25 | $26.03 | $26.90 | 38,500 | — | — |
| 2006-10-24 | $26.49 | $27.38 | 19,900 | — | — |
| 2006-10-23 | $26.72 | $27.62 | 32,400 | — | — |
| 2006-10-20 | $26.66 | $27.56 | 19,300 | — | — |
| 2006-10-19 | $27.25 | $28.16 | 22,700 | — | — |
| 2006-10-18 | $27.25 | $28.16 | 32,700 | — | — |
| 2006-10-17 | $26.68 | $27.58 | 36,500 | — | — |
| 2006-10-16 | $26.82 | $27.72 | 34,900 | — | — |
| 2006-10-13 | $26.65 | $27.54 | 39,200 | — | — |
| 2006-10-12 | $25.70 | $26.56 | 34,000 | — | — |
| 2006-10-11 | $25.01 | $25.85 | 22,200 | — | — |
| 2006-10-10 | $24.90 | $25.74 | 24,300 | — | — |
| 2006-10-09 | $25.09 | $25.93 | 20,900 | — | — |
| 2006-10-06 | $25.33 | $26.18 | 31,400 | — | — |
| 2006-10-05 | $25.68 | $26.54 | 44,700 | — | — |
| 2006-10-04 | $25.26 | $26.11 | 62,400 | — | — |
| 2006-10-03 | $24.98 | $25.82 | 52,500 | — | — |
| 2006-10-02 | $25.05 | $25.89 | 41,700 | — | — |
| 2006-09-29 | $26.47 | $27.36 | 51,700 | — | — |
| 2006-09-28 | $27.40 | $28.32 | 21,100 | — | — |
| 2006-09-27 | $27.08 | $27.99 | 23,000 | — | — |
| 2006-09-26 | $26.95 | $27.85 | 58,700 | — | — |
| 2006-09-25 | $27.35 | $28.27 | 46,300 | — | — |
| 2006-09-22 | $26.71 | $27.61 | 45,200 | — | — |
| 2006-09-21 | $27.95 | $28.89 | 19,200 | — | — |
| 2006-09-20 | $28.17 | $29.12 | 32,000 | — | — |
| 2006-09-19 | $28.19 | $29.14 | 47,900 | — | — |
| 2006-09-18 | $28.10 | $29.04 | 83,500 | — | — |
| 2006-09-15 | $28.13 | $29.07 | 61,400 | — | — |
| 2006-09-14 | $27.83 | $28.76 | 49,400 | — | — |
| 2006-09-13 | $28.06 | $29.00 | 27,500 | — | — |
| 2006-09-12 | $27.33 | $28.14 | 29,700 | — | — |
| 2006-09-11 | $27.07 | $27.88 | 32,900 | — | — |
| 2006-09-08 | $26.93 | $27.73 | 12,500 | — | — |
| 2006-09-07 | $26.86 | $27.66 | 44,400 | — | — |
| 2006-09-06 | $27.65 | $28.47 | 22,200 | — | — |
| 2006-09-05 | $27.84 | $28.67 | 29,900 | — | — |
| 2006-09-01 | $27.97 | $28.80 | 47,200 | — | — |
| 2006-08-31 | $28.05 | $28.89 | 55,200 | — | — |
| 2006-08-30 | $27.60 | $28.42 | 42,100 | — | — |
| 2006-08-29 | $27.35 | $28.16 | 53,600 | — | — |
| 2006-08-28 | $26.83 | $27.63 | 48,600 | — | — |
| 2006-08-25 | $27.10 | $27.91 | 14,600 | — | — |
| 2006-08-24 | $27.12 | $27.93 | 32,600 | — | — |
| 2006-08-23 | $26.80 | $27.60 | 31,700 | — | — |
| 2006-08-22 | $28.00 | $28.83 | 46,600 | — | — |
| 2006-08-21 | $27.77 | $28.60 | 14,800 | — | — |
| 2006-08-18 | $27.98 | $28.81 | 20,600 | — | — |
| 2006-08-17 | $27.95 | $28.78 | 21,000 | — | — |
| 2006-08-16 | $28.00 | $28.83 | 18,900 | — | — |
| 2006-08-15 | $27.68 | $28.50 | 42,000 | — | — |
| 2006-08-14 | $27.62 | $28.44 | 18,400 | — | — |
| 2006-08-11 | $27.15 | $27.96 | 17,600 | — | — |
| 2006-08-10 | $27.87 | $28.70 | 33,500 | — | — |
| 2006-08-09 | $26.87 | $27.67 | 36,600 | — | — |
| 2006-08-08 | $27.23 | $28.04 | 40,400 | — | — |
| 2006-08-07 | $27.84 | $28.67 | 30,900 | — | — |
| 2006-08-04 | $28.05 | $28.89 | 56,500 | — | — |
| 2006-08-03 | $26.96 | $27.76 | 159,300 | — | — |
| 2006-08-02 | $26.59 | $27.38 | 67,600 | — | — |
| 2006-08-01 | $26.86 | $27.66 | 46,000 | — | — |
| 2006-07-31 | $26.83 | $27.63 | 54,100 | — | — |
| 2006-07-28 | $26.60 | $27.39 | 45,100 | — | — |
| 2006-07-27 | $26.39 | $27.18 | 37,500 | — | — |
| 2006-07-26 | $26.57 | $27.36 | 51,100 | — | — |
| 2006-07-25 | $26.79 | $27.59 | 61,400 | — | — |
| 2006-07-24 | $26.46 | $27.25 | 46,000 | — | — |
| 2006-07-21 | $25.84 | $26.61 | 64,600 | — | — |
| 2006-07-20 | $26.14 | $26.92 | 59,800 | — | — |
| 2006-07-19 | $26.98 | $27.78 | 54,300 | — | — |
| 2006-07-18 | $26.09 | $26.87 | 37,300 | — | — |
| 2006-07-17 | $25.68 | $26.45 | 34,700 | — | — |
| 2006-07-14 | $26.03 | $26.81 | 55,100 | — | — |
| 2006-07-13 | $26.34 | $27.12 | 60,400 | — | — |
| 2006-07-12 | $26.93 | $27.73 | 52,900 | — | — |
| 2006-07-11 | $27.22 | $28.03 | 110,000 | — | — |
| 2006-07-10 | $27.14 | $27.95 | 41,700 | — | — |
| 2006-07-07 | $27.20 | $28.01 | 63,400 | — | — |
| 2006-07-06 | $26.84 | $27.64 | 57,900 | — | — |
| 2006-07-05 | $26.55 | $27.34 | 57,300 | — | — |
| 2006-07-03 | $27.18 | $27.99 | 28,200 | — | — |
| 2006-06-30 | $27.70 | $28.53 | 125,700 | — | — |
| 2006-06-29 | $27.73 | $28.56 | 77,700 | — | — |
| 2006-06-28 | $26.69 | $27.49 | 63,900 | — | — |
| 2006-06-27 | $26.88 | $27.68 | 52,100 | — | — |
| 2006-06-26 | $26.99 | $27.79 | 49,600 | — | — |
| 2006-06-23 | $26.36 | $27.15 | 41,300 | — | — |
| 2006-06-22 | $26.53 | $27.32 | 48,000 | — | — |
| 2006-06-21 | $26.55 | $27.34 | 43,300 | — | — |
| 2006-06-20 | $26.01 | $26.78 | 42,900 | — | — |
| 2006-06-19 | $26.10 | $26.88 | 45,400 | — | — |
| 2006-06-16 | $26.14 | $26.92 | 158,800 | — | — |
| 2006-06-15 | $26.73 | $27.53 | 55,900 | — | — |
| 2006-06-14 | $25.87 | $26.64 | 38,600 | — | — |
| 2006-06-13 | $25.76 | $26.53 | 54,800 | — | — |
| 2006-06-12 | $25.70 | $26.36 | 87,100 | — | — |
| 2006-06-09 | $26.70 | $27.39 | 54,100 | — | — |
| 2006-06-08 | $26.88 | $27.57 | 58,900 | — | — |
| 2006-06-07 | $26.25 | $26.93 | 53,100 | — | — |
| 2006-06-06 | $25.89 | $26.56 | 67,000 | — | — |
| 2006-06-05 | $26.35 | $27.03 | 57,500 | — | — |
| 2006-06-02 | $26.37 | $27.05 | 39,800 | — | — |
| 2006-06-01 | $26.36 | $27.04 | 57,800 | — | — |
| 2006-05-31 | $25.05 | $25.70 | 108,400 | — | — |
| 2006-05-30 | $25.05 | $25.70 | 58,000 | — | — |
| 2006-05-26 | $26.21 | $26.89 | 17,700 | — | — |
| 2006-05-25 | $26.34 | $27.02 | 30,200 | — | — |
| 2006-05-24 | $26.01 | $26.68 | 77,600 | — | — |
| 2006-05-23 | $26.39 | $27.07 | 43,600 | — | — |
| 2006-05-22 | $26.38 | $27.06 | 70,200 | — | — |
| 2006-05-19 | $26.38 | $27.06 | 76,800 | — | — |
| 2006-05-18 | $26.51 | $27.19 | 29,800 | — | — |
| 2006-05-17 | $27.17 | $27.87 | 75,200 | — | — |
| 2006-05-16 | $27.64 | $28.35 | 38,700 | — | — |
| 2006-05-15 | $27.78 | $28.50 | 59,900 | — | — |
| 2006-05-12 | $27.70 | $28.41 | 65,300 | — | — |
| 2006-05-11 | $28.26 | $28.99 | 46,900 | — | — |
| 2006-05-10 | $29.28 | $30.04 | 46,600 | — | — |
| 2006-05-09 | $29.06 | $29.81 | 84,200 | — | — |
| 2006-05-08 | $29.45 | $30.21 | 41,800 | — | — |
| 2006-05-05 | $29.65 | $30.41 | 29,800 | — | — |
| 2006-05-04 | $28.64 | $29.38 | 21,600 | — | — |
| 2006-05-03 | $29.15 | $29.90 | 35,700 | — | — |
| 2006-05-02 | $28.73 | $29.47 | 35,000 | — | — |
| 2006-05-01 | $27.70 | $28.41 | 43,800 | — | — |
| 2006-04-28 | $28.77 | $29.51 | 31,800 | — | — |
| 2006-04-27 | $28.61 | $29.35 | 30,400 | — | — |
| 2006-04-26 | $28.07 | $28.79 | 22,000 | — | — |
| 2006-04-25 | $27.90 | $28.62 | 38,100 | — | — |
| 2006-04-24 | $27.99 | $28.71 | 41,900 | — | — |
| 2006-04-21 | $28.98 | $29.73 | 34,200 | — | — |
| 2006-04-20 | $28.79 | $29.53 | 18,300 | — | — |
| 2006-04-19 | $29.09 | $29.84 | 33,900 | — | — |
| 2006-04-18 | $28.90 | $29.65 | 35,200 | — | — |
| 2006-04-17 | $27.10 | $27.80 | 30,600 | — | — |
| 2006-04-13 | $27.62 | $28.33 | 45,900 | — | — |
| 2006-04-12 | $27.63 | $28.34 | 29,800 | — | — |
| 2006-04-11 | $27.69 | $28.40 | 47,200 | — | — |
| 2006-04-10 | $28.13 | $28.86 | 35,800 | — | — |
| 2006-04-07 | $28.10 | $28.82 | 77,600 | — | — |
| 2006-04-06 | $28.72 | $29.46 | 37,300 | — | — |
| 2006-04-05 | $28.80 | $29.54 | 60,700 | — | — |
| 2006-04-04 | $28.81 | $29.55 | 190,600 | — | — |
| 2006-04-03 | $28.90 | $29.65 | 43,100 | — | — |
| 2006-03-31 | $29.42 | $30.18 | 23,400 | — | — |
| 2006-03-30 | $28.89 | $29.63 | 24,000 | — | — |
| 2006-03-29 | $28.81 | $29.55 | 38,400 | — | — |
| 2006-03-28 | $27.99 | $28.71 | 32,200 | — | — |
| 2006-03-27 | $28.00 | $28.72 | 40,100 | — | — |
| 2006-03-24 | $27.93 | $28.65 | 33,800 | — | — |
| 2006-03-23 | $27.93 | $28.65 | 31,700 | — | — |
| 2006-03-22 | $27.94 | $28.66 | 30,200 | — | — |
| 2006-03-21 | $27.74 | $28.46 | 40,100 | — | — |
| 2006-03-20 | $28.32 | $29.05 | 43,800 | — | — |
| 2006-03-17 | $28.44 | $29.17 | 92,600 | — | — |
| 2006-03-16 | $28.54 | $29.28 | 29,800 | — | — |
| 2006-03-15 | $28.40 | $29.13 | 26,000 | — | — |
| 2006-03-14 | $28.30 | $29.03 | 28,700 | — | — |
| 2006-03-13 | $28.17 | $28.90 | 48,000 | — | — |
| 2006-03-10 | $28.15 | $28.77 | 48,100 | — | — |
| 2006-03-09 | $27.60 | $28.21 | 25,200 | — | — |
| 2006-03-08 | $28.09 | $28.71 | 27,400 | — | — |
| 2006-03-07 | $28.34 | $28.97 | 20,200 | — | — |
| 2006-03-06 | $28.76 | $29.40 | 27,900 | — | — |
| 2006-03-03 | $28.91 | $29.55 | 34,500 | — | — |
| 2006-03-02 | $29.36 | $30.01 | 27,700 | — | — |
| 2006-03-01 | $29.65 | $30.31 | 26,600 | — | — |
| 2006-02-28 | $29.86 | $30.52 | 26,800 | — | — |
| 2006-02-27 | $30.37 | $31.04 | 90,300 | — | — |
| 2006-02-24 | $30.18 | $30.85 | 95,100 | — | — |
| 2006-02-23 | $30.25 | $30.92 | 58,700 | — | — |
| 2006-02-22 | $30.40 | $31.07 | 30,100 | — | — |
| 2006-02-21 | $30.19 | $30.86 | 25,700 | — | — |
| 2006-02-17 | $31.06 | $31.75 | 49,900 | — | — |
| 2006-02-16 | $30.96 | $31.65 | 72,900 | — | — |
| 2006-02-15 | $29.45 | $30.10 | 21,700 | — | — |
| 2006-02-14 | $29.13 | $29.78 | 30,500 | — | — |
| 2006-02-13 | $28.30 | $28.93 | 38,300 | — | — |
| 2006-02-10 | $28.16 | $28.78 | 16,800 | — | — |
| 2006-02-09 | $28.20 | $28.82 | 23,100 | — | — |
| 2006-02-08 | $27.60 | $28.21 | 48,300 | — | — |
| 2006-02-07 | $27.53 | $28.14 | 68,100 | — | — |
| 2006-02-06 | $27.92 | $28.54 | 31,500 | — | — |
| 2006-02-03 | $28.46 | $29.09 | 49,000 | — | — |
| 2006-02-02 | $28.52 | $29.15 | 52,200 | — | — |
| 2006-02-01 | $29.20 | $29.85 | 24,700 | — | — |
| 2006-01-31 | $28.38 | $29.01 | 78,400 | — | — |
| 2006-01-30 | $28.50 | $29.13 | 41,800 | — | — |
| 2006-01-27 | $28.68 | $29.32 | 27,600 | — | — |
| 2006-01-26 | $28.40 | $29.03 | 31,400 | — | — |
| 2006-01-25 | $28.45 | $29.08 | 12,300 | — | — |
| 2006-01-24 | $28.65 | $29.28 | 24,700 | — | — |
| 2006-01-23 | $28.40 | $29.03 | 52,100 | — | — |
| 2006-01-20 | $28.62 | $29.25 | 23,800 | — | — |
| 2006-01-19 | $29.04 | $29.68 | 21,600 | — | — |
| 2006-01-18 | $28.80 | $29.44 | 20,700 | — | — |
| 2006-01-17 | $28.57 | $29.20 | 48,300 | — | — |
| 2006-01-13 | $29.69 | $30.35 | 33,600 | — | — |
| 2006-01-12 | $29.65 | $30.31 | 15,100 | — | — |
| 2006-01-11 | $30.01 | $30.67 | 29,300 | — | — |
| 2006-01-10 | $30.19 | $30.86 | 20,200 | — | — |
| 2006-01-09 | $30.18 | $30.85 | 17,700 | — | — |
| 2006-01-06 | $29.58 | $30.23 | 27,700 | — | — |
| 2006-01-05 | $29.74 | $30.40 | 34,000 | — | — |
| 2006-01-04 | $30.08 | $30.75 | 66,000 | — | — |
| 2006-01-03 | $30.30 | $30.97 | 80,200 | — | — |