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
- 2004-04-23 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 | $26.60 | $27.00 | 130,000 | — | — |
| 2006-12-28 | $26.90 | $27.30 | 88,400 | — | — |
| 2006-12-27 | $27.17 | $27.58 | 59,000 | — | — |
| 2006-12-26 | $26.95 | $27.35 | 61,500 | — | — |
| 2006-12-22 | $26.95 | $27.35 | 59,500 | — | — |
| 2006-12-21 | $26.92 | $27.32 | 113,600 | — | — |
| 2006-12-20 | $26.77 | $27.17 | 215,100 | — | — |
| 2006-12-19 | $26.54 | $26.94 | 109,500 | — | — |
| 2006-12-18 | $26.45 | $26.85 | 266,600 | — | — |
| 2006-12-15 | $27.31 | $27.72 | 89,700 | — | — |
| 2006-12-14 | $27.09 | $27.49 | 97,500 | — | — |
| 2006-12-13 | $26.93 | $27.33 | 98,500 | — | — |
| 2006-12-12 | $26.94 | $27.34 | 184,000 | — | — |
| 2006-12-11 | $27.33 | $27.74 | 97,900 | — | — |
| 2006-12-08 | $27.00 | $27.40 | 141,100 | — | — |
| 2006-12-07 | $26.35 | $26.74 | 82,400 | — | — |
| 2006-12-06 | $26.07 | $26.46 | 92,400 | — | — |
| 2006-12-05 | $26.09 | $26.48 | 170,000 | — | — |
| 2006-12-04 | $25.75 | $26.13 | 188,900 | — | — |
| 2006-12-01 | $25.73 | $26.11 | 130,800 | — | — |
| 2006-11-30 | $25.85 | $26.24 | 80,300 | — | — |
| 2006-11-29 | $25.74 | $26.12 | 256,100 | — | — |
| 2006-11-28 | $25.62 | $26.00 | 112,900 | — | — |
| 2006-11-27 | $25.60 | $25.98 | 140,600 | — | — |
| 2006-11-24 | $25.66 | $26.04 | 25,500 | — | — |
| 2006-11-22 | $25.63 | $26.01 | 567,400 | — | — |
| 2006-11-21 | $25.50 | $25.88 | 61,000 | — | — |
| 2006-11-20 | $25.48 | $25.86 | 30,200 | — | — |
| 2006-11-17 | $25.54 | $25.92 | 46,000 | — | — |
| 2006-11-16 | $25.34 | $25.72 | 179,600 | — | — |
| 2006-11-15 | $25.06 | $25.43 | 86,800 | — | — |
| 2006-11-14 | $25.03 | $25.40 | 82,000 | — | — |
| 2006-11-13 | $25.24 | $25.58 | 62,800 | — | — |
| 2006-11-10 | $25.30 | $25.64 | 81,500 | — | — |
| 2006-11-09 | $25.09 | $25.43 | 46,000 | — | — |
| 2006-11-08 | $25.20 | $25.54 | 70,100 | — | — |
| 2006-11-07 | $25.19 | $25.53 | 217,400 | — | — |
| 2006-11-06 | $25.20 | $25.54 | 132,800 | — | — |
| 2006-11-03 | $24.99 | $25.33 | 172,900 | — | — |
| 2006-11-02 | $25.02 | $25.36 | 120,900 | — | — |
| 2006-11-01 | $25.00 | $25.34 | 217,700 | — | — |
| 2006-10-31 | $25.17 | $25.51 | 253,800 | — | — |
| 2006-10-30 | $24.73 | $25.06 | 175,800 | — | — |
| 2006-10-27 | $24.55 | $24.88 | 71,200 | — | — |
| 2006-10-26 | $24.67 | $25.00 | 110,600 | — | — |
| 2006-10-25 | $24.59 | $24.92 | 124,300 | — | — |
| 2006-10-24 | $24.76 | $25.10 | 73,200 | — | — |
| 2006-10-23 | $24.72 | $25.05 | 83,600 | — | — |
| 2006-10-20 | $24.80 | $25.14 | 58,700 | — | — |
| 2006-10-19 | $24.82 | $25.16 | 83,600 | — | — |
| 2006-10-18 | $25.30 | $25.64 | 86,300 | — | — |
| 2006-10-17 | $25.03 | $25.37 | 44,300 | — | — |
| 2006-10-16 | $25.00 | $25.34 | 59,400 | — | — |
| 2006-10-13 | $24.76 | $25.10 | 98,500 | — | — |
| 2006-10-12 | $24.49 | $24.82 | 119,700 | — | — |
| 2006-10-11 | $24.50 | $24.83 | 210,900 | — | — |
| 2006-10-10 | $25.00 | $25.34 | 134,700 | — | — |
| 2006-10-09 | $25.35 | $25.69 | 131,400 | — | — |
| 2006-10-06 | $25.00 | $25.34 | 154,700 | — | — |
| 2006-10-05 | $25.24 | $25.58 | 105,000 | — | — |
| 2006-10-04 | $25.39 | $25.73 | 129,700 | — | — |
| 2006-10-03 | $25.70 | $26.05 | 48,200 | — | — |
| 2006-10-02 | $25.77 | $26.12 | 43,700 | — | — |
| 2006-09-29 | $25.93 | $26.28 | 96,400 | — | — |
| 2006-09-28 | $25.99 | $26.34 | 247,400 | — | — |
| 2006-09-27 | $25.99 | $26.34 | 210,500 | — | — |
| 2006-09-26 | $26.19 | $26.54 | 166,300 | — | — |
| 2006-09-25 | $26.37 | $26.73 | 158,900 | — | — |
| 2006-09-22 | $26.28 | $26.64 | 120,200 | — | — |
| 2006-09-21 | $26.67 | $27.03 | 71,200 | — | — |
| 2006-09-20 | $26.87 | $27.23 | 88,700 | — | — |
| 2006-09-19 | $27.09 | $27.46 | 47,800 | — | — |
| 2006-09-18 | $27.20 | $27.57 | 129,300 | — | — |
| 2006-09-15 | $27.25 | $27.62 | 220,400 | — | — |
| 2006-09-14 | $27.39 | $27.76 | 30,200 | — | — |
| 2006-09-13 | $27.36 | $27.73 | 63,700 | — | — |
| 2006-09-12 | $26.98 | $27.35 | 174,500 | — | — |
| 2006-09-11 | $26.90 | $27.26 | 61,500 | — | — |
| 2006-09-08 | $26.21 | $26.56 | 116,700 | — | — |
| 2006-09-07 | $26.36 | $26.72 | 70,900 | — | — |
| 2006-09-06 | $26.44 | $26.80 | 77,900 | — | — |
| 2006-09-05 | $26.63 | $26.99 | 73,800 | — | — |
| 2006-09-01 | $26.95 | $27.31 | 53,700 | — | — |
| 2006-08-31 | $26.75 | $27.11 | 341,800 | — | — |
| 2006-08-30 | $26.40 | $26.76 | 114,500 | — | — |
| 2006-08-29 | $26.25 | $26.61 | 36,400 | — | — |
| 2006-08-28 | $26.10 | $26.45 | 119,200 | — | — |
| 2006-08-25 | $25.79 | $26.14 | 43,100 | — | — |
| 2006-08-24 | $25.76 | $26.11 | 105,600 | — | — |
| 2006-08-23 | $25.91 | $26.26 | 37,200 | — | — |
| 2006-08-22 | $25.64 | $25.99 | 94,700 | — | — |
| 2006-08-21 | $25.17 | $25.51 | 58,500 | — | — |
| 2006-08-18 | $25.28 | $25.62 | 81,000 | — | — |
| 2006-08-17 | $25.36 | $25.70 | 214,300 | — | — |
| 2006-08-16 | $24.98 | $25.32 | 85,100 | — | — |
| 2006-08-15 | $24.90 | $25.24 | 128,600 | — | — |
| 2006-08-14 | $24.71 | $25.01 | 71,600 | — | — |
| 2006-08-11 | $24.57 | $24.87 | 73,400 | — | — |
| 2006-08-10 | $24.75 | $25.05 | 172,600 | — | — |
| 2006-08-09 | $24.89 | $25.19 | 66,100 | — | — |
| 2006-08-08 | $24.57 | $24.87 | 136,000 | — | — |
| 2006-08-07 | $24.89 | $25.19 | 136,400 | — | — |
| 2006-08-04 | $25.75 | $26.06 | 226,900 | — | — |
| 2006-08-03 | $25.41 | $25.72 | 67,900 | — | — |
| 2006-08-02 | $25.36 | $25.67 | 81,800 | — | — |
| 2006-08-01 | $25.39 | $25.70 | 103,200 | — | — |
| 2006-07-31 | $25.50 | $25.81 | 120,000 | — | — |
| 2006-07-28 | $26.02 | $26.33 | 49,300 | — | — |
| 2006-07-27 | $25.98 | $26.29 | 36,700 | — | — |
| 2006-07-26 | $26.05 | $26.37 | 136,900 | — | — |
| 2006-07-25 | $25.90 | $26.21 | 41,000 | — | — |
| 2006-07-24 | $25.98 | $26.29 | 53,700 | — | — |
| 2006-07-21 | $25.70 | $26.01 | 34,900 | — | — |
| 2006-07-20 | $25.80 | $26.11 | 48,300 | — | — |
| 2006-07-19 | $25.81 | $26.12 | 45,300 | — | — |
| 2006-07-18 | $25.90 | $26.21 | 37,200 | — | — |
| 2006-07-17 | $25.80 | $26.11 | 52,800 | — | — |
| 2006-07-14 | $25.81 | $26.12 | 45,500 | — | — |
| 2006-07-13 | $26.01 | $26.32 | 124,000 | — | — |
| 2006-07-12 | $26.05 | $26.37 | 88,200 | — | — |
| 2006-07-11 | $26.09 | $26.41 | 117,100 | — | — |
| 2006-07-10 | $25.93 | $26.24 | 84,400 | — | — |
| 2006-07-07 | $25.92 | $26.23 | 73,100 | — | — |
| 2006-07-06 | $25.76 | $26.07 | 71,300 | — | — |
| 2006-07-05 | $25.58 | $25.89 | 117,000 | — | — |
| 2006-07-03 | $25.25 | $25.56 | 95,000 | — | — |
| 2006-06-30 | $25.37 | $25.68 | 271,400 | — | — |
| 2006-06-29 | $25.61 | $25.92 | 169,700 | — | — |
| 2006-06-28 | $25.67 | $25.98 | 177,500 | — | — |
| 2006-06-27 | $25.59 | $25.90 | 133,600 | — | — |
| 2006-06-26 | $25.20 | $25.50 | 64,200 | — | — |
| 2006-06-23 | $25.38 | $25.69 | 134,700 | — | — |
| 2006-06-22 | $24.69 | $24.99 | 65,400 | — | — |
| 2006-06-21 | $24.48 | $24.78 | 131,500 | — | — |
| 2006-06-20 | $24.36 | $24.65 | 45,000 | — | — |
| 2006-06-19 | $24.31 | $24.60 | 52,900 | — | — |
| 2006-06-16 | $24.08 | $24.37 | 90,500 | — | — |
| 2006-06-15 | $24.37 | $24.66 | 77,000 | — | — |
| 2006-06-14 | $24.14 | $24.43 | 89,100 | — | — |
| 2006-06-13 | $24.31 | $24.60 | 95,900 | — | — |
| 2006-06-12 | $24.75 | $25.05 | 68,800 | — | — |
| 2006-06-09 | $24.79 | $25.09 | 93,500 | — | — |
| 2006-06-08 | $24.57 | $24.87 | 56,600 | — | — |
| 2006-06-07 | $24.56 | $24.86 | 48,900 | — | — |
| 2006-06-06 | $24.59 | $24.89 | 118,900 | — | — |
| 2006-06-05 | $24.65 | $24.95 | 68,600 | — | — |
| 2006-06-02 | $24.85 | $25.15 | 67,800 | — | — |
| 2006-06-01 | $25.22 | $25.53 | 89,400 | — | — |
| 2006-05-31 | $24.91 | $25.21 | 137,400 | — | — |
| 2006-05-30 | $24.47 | $24.77 | 100,400 | — | — |
| 2006-05-26 | $25.26 | $25.57 | 42,000 | — | — |
| 2006-05-25 | $25.20 | $25.50 | 133,200 | — | — |
| 2006-05-24 | $24.97 | $25.27 | 94,400 | — | — |
| 2006-05-23 | $25.09 | $25.39 | 142,400 | — | — |
| 2006-05-22 | $25.18 | $25.48 | 71,600 | — | — |
| 2006-05-19 | $25.29 | $25.60 | 174,700 | — | — |
| 2006-05-18 | $24.71 | $25.01 | 86,800 | — | — |
| 2006-05-17 | $24.85 | $25.15 | 66,500 | — | — |
| 2006-05-16 | $25.02 | $25.29 | 81,100 | — | — |
| 2006-05-15 | $25.01 | $25.28 | 123,300 | — | — |
| 2006-05-12 | $24.99 | $25.26 | 162,300 | — | — |
| 2006-05-11 | $24.96 | $25.23 | 129,600 | — | — |
| 2006-05-10 | $24.97 | $25.24 | 167,900 | — | — |
| 2006-05-09 | $25.15 | $25.42 | 72,300 | — | — |
| 2006-05-08 | $24.98 | $25.25 | 343,000 | — | — |
| 2006-05-05 | $24.39 | $24.65 | 429,600 | — | — |
| 2006-05-04 | $24.72 | $24.98 | 143,700 | — | — |
| 2006-05-03 | $24.53 | $24.79 | 143,200 | — | — |
| 2006-05-02 | $24.99 | $25.26 | 70,000 | — | — |
| 2006-05-01 | $24.98 | $25.25 | 87,800 | — | — |
| 2006-04-28 | $24.85 | $25.12 | 90,600 | — | — |
| 2006-04-27 | $24.85 | $25.12 | 100,800 | — | — |
| 2006-04-26 | $24.84 | $25.11 | 85,500 | — | — |
| 2006-04-25 | $24.98 | $25.25 | 77,800 | — | — |
| 2006-04-24 | $24.99 | $25.26 | 102,800 | — | — |
| 2006-04-21 | $25.00 | $25.27 | 23,700 | — | — |
| 2006-04-20 | $25.00 | $25.27 | 208,200 | — | — |
| 2006-04-19 | $25.00 | $25.27 | 140,900 | — | — |
| 2006-04-18 | $24.91 | $25.18 | 101,900 | — | — |
| 2006-04-17 | $24.94 | $25.21 | 533,300 | — | — |
| 2006-04-13 | $24.90 | $25.17 | 238,100 | — | — |
| 2006-04-12 | $24.93 | $25.20 | 347,100 | — | — |
| 2006-04-11 | $24.94 | $25.21 | 77,700 | — | — |
| 2006-04-10 | $25.00 | $25.27 | 430,500 | — | — |
| 2006-04-07 | $24.60 | $24.86 | 169,200 | — | — |
| 2006-04-06 | $24.89 | $25.16 | 44,400 | — | — |
| 2006-04-05 | $24.95 | $25.22 | 33,900 | — | — |
| 2006-04-04 | $24.88 | $25.15 | 174,900 | — | — |
| 2006-04-03 | $24.93 | $25.20 | 308,600 | — | — |
| 2006-03-31 | $25.00 | $25.27 | 78,900 | — | — |
| 2006-03-30 | $24.98 | $25.25 | 174,300 | — | — |
| 2006-03-29 | $24.92 | $25.19 | 116,600 | — | — |
| 2006-03-28 | $24.76 | $25.02 | 61,900 | — | — |
| 2006-03-27 | $25.00 | $25.27 | 54,100 | — | — |
| 2006-03-24 | $24.80 | $25.06 | 48,600 | — | — |
| 2006-03-23 | $24.93 | $25.20 | 81,600 | — | — |
| 2006-03-22 | $24.98 | $25.25 | 330,000 | — | — |
| 2006-03-21 | $25.30 | $25.57 | 144,300 | — | — |
| 2006-03-20 | $25.33 | $25.60 | 164,300 | — | — |
| 2006-03-17 | $25.99 | $26.27 | 57,300 | — | — |
| 2006-03-16 | $26.09 | $26.37 | 291,500 | — | — |
| 2006-03-15 | $25.99 | $26.27 | 209,300 | — | — |
| 2006-03-14 | $26.17 | $26.45 | 56,000 | — | — |
| 2006-03-13 | $26.01 | $26.29 | 73,700 | — | — |
| 2006-03-10 | $26.24 | $26.52 | 53,700 | — | — |
| 2006-03-09 | $26.00 | $26.28 | 77,700 | — | — |
| 2006-03-08 | $26.35 | $26.63 | 31,300 | — | — |
| 2006-03-07 | $26.66 | $26.94 | 37,900 | — | — |
| 2006-03-06 | $26.97 | $27.26 | 34,900 | — | — |
| 2006-03-03 | $26.97 | $27.26 | 60,200 | — | — |
| 2006-03-02 | $27.05 | $27.34 | 125,300 | — | — |
| 2006-03-01 | $26.10 | $26.38 | 335,900 | — | — |
| 2006-02-28 | $26.40 | $26.68 | 75,800 | — | — |
| 2006-02-27 | $26.34 | $26.62 | 66,800 | — | — |
| 2006-02-24 | $26.44 | $26.72 | 49,700 | — | — |
| 2006-02-23 | $26.80 | $27.09 | 52,600 | — | — |
| 2006-02-22 | $27.28 | $27.57 | 150,400 | — | — |
| 2006-02-21 | $26.04 | $26.32 | 132,000 | — | — |
| 2006-02-17 | $26.40 | $26.68 | 103,300 | — | — |
| 2006-02-16 | $26.43 | $26.71 | 130,300 | — | — |
| 2006-02-15 | $26.60 | $26.88 | 108,800 | — | — |
| 2006-02-14 | $26.39 | $26.67 | 124,200 | — | — |
| 2006-02-13 | $25.65 | $25.89 | 36,300 | — | — |
| 2006-02-10 | $25.75 | $25.99 | 96,600 | — | — |
| 2006-02-09 | $25.83 | $26.07 | 141,400 | — | — |
| 2006-02-08 | $25.79 | $26.03 | 93,200 | — | — |
| 2006-02-07 | $25.58 | $25.82 | 159,500 | — | — |
| 2006-02-06 | $25.42 | $25.66 | 121,300 | — | — |
| 2006-02-03 | $25.36 | $25.60 | 93,900 | — | — |
| 2006-02-02 | $25.50 | $25.74 | 60,800 | — | — |
| 2006-02-01 | $25.55 | $25.79 | 104,900 | — | — |
| 2006-01-31 | $25.47 | $25.71 | 201,400 | — | — |
| 2006-01-30 | $25.75 | $25.99 | 67,100 | — | — |
| 2006-01-27 | $25.54 | $25.78 | 110,700 | — | — |
| 2006-01-26 | $25.30 | $25.54 | 49,500 | — | — |
| 2006-01-25 | $24.90 | $25.13 | 168,600 | — | — |
| 2006-01-24 | $24.84 | $25.07 | 283,100 | — | — |
| 2006-01-23 | $24.76 | $24.99 | 107,700 | — | — |
| 2006-01-20 | $24.78 | $25.01 | 125,100 | — | — |
| 2006-01-19 | $25.36 | $25.60 | 159,100 | — | — |
| 2006-01-18 | $25.45 | $25.69 | 73,200 | — | — |
| 2006-01-17 | $25.49 | $25.73 | 116,000 | — | — |
| 2006-01-13 | $25.50 | $25.74 | 128,100 | — | — |
| 2006-01-12 | $25.50 | $25.74 | 141,600 | — | — |
| 2006-01-11 | $25.45 | $25.69 | 219,000 | — | — |
| 2006-01-10 | $25.50 | $25.74 | 101,300 | — | — |
| 2006-01-09 | $25.17 | $25.40 | 125,200 | — | — |
| 2006-01-06 | $24.85 | $25.08 | 55,600 | — | — |
| 2006-01-05 | $24.89 | $25.12 | 140,700 | — | — |
| 2006-01-04 | $24.90 | $25.13 | 194,300 | — | — |
| 2006-01-03 | $25.30 | $25.54 | 94,900 | — | — |