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
- 2004-12-23 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 | $27.55 | $32.62 | 58,800 | — | — |
| 2006-12-28 | $27.67 | $32.77 | 67,700 | — | — |
| 2006-12-27 | $27.16 | $32.16 | 50,500 | — | — |
| 2006-12-26 | $27.01 | $31.98 | 44,200 | — | — |
| 2006-12-22 | $26.96 | $31.93 | 81,300 | — | — |
| 2006-12-21 | $27.62 | $32.71 | 88,700 | — | — |
| 2006-12-20 | $27.55 | $32.62 | 61,500 | — | — |
| 2006-12-19 | $27.39 | $32.43 | 105,000 | — | — |
| 2006-12-18 | $27.12 | $32.11 | 167,700 | — | — |
| 2006-12-15 | $27.33 | $32.36 | 68,700 | — | — |
| 2006-12-14 | $27.37 | $32.41 | 127,600 | — | — |
| 2006-12-13 | $27.14 | $32.14 | 95,900 | — | — |
| 2006-12-12 | $27.57 | $32.20 | 102,600 | — | — |
| 2006-12-11 | $27.46 | $32.07 | 135,800 | — | — |
| 2006-12-08 | $27.45 | $32.06 | 89,700 | — | — |
| 2006-12-07 | $27.30 | $31.89 | 112,100 | — | — |
| 2006-12-06 | $27.19 | $31.76 | 124,600 | — | — |
| 2006-12-05 | $27.31 | $31.90 | 130,400 | — | — |
| 2006-12-04 | $27.01 | $31.55 | 131,100 | — | — |
| 2006-12-01 | $27.14 | $31.70 | 96,300 | — | — |
| 2006-11-30 | $27.08 | $31.63 | 118,600 | — | — |
| 2006-11-29 | $26.87 | $31.39 | 159,100 | — | — |
| 2006-11-28 | $26.50 | $30.95 | 162,400 | — | — |
| 2006-11-27 | $26.18 | $30.58 | 148,800 | — | — |
| 2006-11-24 | $26.21 | $30.61 | 41,700 | — | — |
| 2006-11-22 | $26.16 | $30.56 | 160,200 | — | — |
| 2006-11-21 | $25.93 | $30.29 | 152,300 | — | — |
| 2006-11-20 | $25.49 | $29.77 | 164,500 | — | — |
| 2006-11-17 | $25.55 | $29.84 | 118,700 | — | — |
| 2006-11-16 | $25.43 | $29.70 | 140,600 | — | — |
| 2006-11-15 | $25.74 | $30.07 | 137,500 | — | — |
| 2006-11-14 | $25.63 | $29.94 | 137,800 | — | — |
| 2006-11-13 | $25.72 | $30.04 | 93,900 | — | — |
| 2006-11-10 | $26.03 | $30.40 | 67,500 | — | — |
| 2006-11-09 | $26.14 | $30.53 | 111,600 | — | — |
| 2006-11-08 | $26.05 | $30.43 | 150,900 | — | — |
| 2006-11-07 | $25.77 | $30.10 | 93,200 | — | — |
| 2006-11-06 | $25.86 | $30.21 | 86,900 | — | — |
| 2006-11-03 | $25.81 | $30.15 | 186,300 | — | — |
| 2006-11-02 | $25.57 | $29.87 | 307,200 | — | — |
| 2006-11-01 | $26.35 | $30.78 | 143,200 | — | — |
| 2006-10-31 | $26.73 | $31.22 | 105,100 | — | — |
| 2006-10-30 | $26.65 | $31.13 | 111,000 | — | — |
| 2006-10-27 | $27.08 | $31.63 | 70,400 | — | — |
| 2006-10-26 | $27.08 | $31.63 | 113,600 | — | — |
| 2006-10-25 | $27.00 | $31.54 | 142,000 | — | — |
| 2006-10-24 | $26.80 | $31.30 | 114,600 | — | — |
| 2006-10-23 | $26.47 | $30.92 | 137,800 | — | — |
| 2006-10-20 | $26.70 | $31.19 | 125,200 | — | — |
| 2006-10-19 | $26.87 | $31.39 | 171,300 | — | — |
| 2006-10-18 | $26.45 | $30.90 | 129,400 | — | — |
| 2006-10-17 | $26.25 | $30.66 | 138,400 | — | — |
| 2006-10-16 | $26.13 | $30.52 | 114,200 | — | — |
| 2006-10-13 | $25.82 | $30.16 | 108,600 | — | — |
| 2006-10-12 | $25.74 | $30.07 | 123,100 | — | — |
| 2006-10-11 | $25.60 | $29.90 | 139,600 | — | — |
| 2006-10-10 | $25.66 | $29.97 | 100,500 | — | — |
| 2006-10-09 | $25.25 | $29.49 | 169,500 | — | — |
| 2006-10-06 | $25.41 | $29.68 | 114,200 | — | — |
| 2006-10-05 | $25.18 | $29.41 | 157,800 | — | — |
| 2006-10-04 | $24.69 | $28.84 | 161,100 | — | — |
| 2006-10-03 | $24.76 | $28.92 | 150,800 | — | — |
| 2006-10-02 | $25.33 | $29.59 | 116,100 | — | — |
| 2006-09-29 | $25.22 | $29.46 | 115,800 | — | — |
| 2006-09-28 | $25.30 | $29.55 | 163,000 | — | — |
| 2006-09-27 | $24.91 | $29.10 | 222,100 | — | — |
| 2006-09-26 | $24.50 | $28.62 | 242,000 | — | — |
| 2006-09-25 | $24.33 | $28.42 | 209,400 | — | — |
| 2006-09-22 | $24.54 | $28.66 | 115,000 | — | — |
| 2006-09-21 | $24.71 | $28.86 | 178,200 | — | — |
| 2006-09-20 | $24.77 | $28.93 | 175,500 | — | — |
| 2006-09-19 | $24.91 | $29.10 | 132,600 | — | — |
| 2006-09-18 | $25.18 | $29.41 | 152,900 | — | — |
| 2006-09-15 | $24.75 | $28.91 | 135,900 | — | — |
| 2006-09-14 | $24.86 | $29.04 | 157,000 | — | — |
| 2006-09-13 | $24.92 | $29.11 | 264,100 | — | — |
| 2006-09-12 | $25.76 | $28.85 | 180,600 | — | — |
| 2006-09-11 | $25.60 | $28.67 | 185,000 | — | — |
| 2006-09-08 | $26.31 | $29.47 | 121,800 | — | — |
| 2006-09-07 | $26.56 | $29.75 | 134,300 | — | — |
| 2006-09-06 | $26.70 | $29.90 | 300,900 | — | — |
| 2006-09-05 | $27.02 | $30.26 | 114,000 | — | — |
| 2006-09-01 | $26.81 | $30.03 | 49,100 | — | — |
| 2006-08-31 | $26.57 | $29.76 | 76,900 | — | — |
| 2006-08-30 | $26.37 | $29.53 | 163,300 | — | — |
| 2006-08-29 | $26.65 | $29.85 | 145,100 | — | — |
| 2006-08-28 | $27.08 | $30.33 | 117,100 | — | — |
| 2006-08-25 | $27.15 | $30.41 | 63,400 | — | — |
| 2006-08-24 | $27.00 | $30.24 | 102,700 | — | — |
| 2006-08-23 | $26.77 | $29.98 | 119,300 | — | — |
| 2006-08-22 | $27.15 | $30.41 | 80,200 | — | — |
| 2006-08-21 | $27.05 | $30.30 | 88,000 | — | — |
| 2006-08-18 | $27.02 | $30.26 | 89,100 | — | — |
| 2006-08-17 | $26.59 | $29.78 | 98,600 | — | — |
| 2006-08-16 | $26.55 | $29.74 | 93,800 | — | — |
| 2006-08-15 | $26.84 | $30.06 | 78,200 | — | — |
| 2006-08-14 | $26.67 | $29.87 | 83,400 | — | — |
| 2006-08-11 | $27.14 | $30.40 | 52,700 | — | — |
| 2006-08-10 | $27.09 | $30.34 | 73,000 | — | — |
| 2006-08-09 | $27.18 | $30.44 | 120,100 | — | — |
| 2006-08-08 | $27.21 | $30.48 | 94,600 | — | — |
| 2006-08-07 | $27.30 | $30.58 | 80,200 | — | — |
| 2006-08-04 | $27.38 | $30.67 | 89,800 | — | — |
| 2006-08-03 | $27.28 | $30.55 | 65,300 | — | — |
| 2006-08-02 | $27.09 | $30.34 | 112,000 | — | — |
| 2006-08-01 | $26.90 | $30.13 | 79,300 | — | — |
| 2006-07-31 | $26.87 | $30.09 | 102,000 | — | — |
| 2006-07-28 | $26.61 | $29.80 | 70,200 | — | — |
| 2006-07-27 | $26.44 | $29.61 | 55,300 | — | — |
| 2006-07-26 | $26.39 | $29.56 | 83,700 | — | — |
| 2006-07-25 | $26.11 | $29.24 | 130,700 | — | — |
| 2006-07-24 | $25.53 | $28.59 | 86,600 | — | — |
| 2006-07-21 | $25.26 | $28.29 | 59,200 | — | — |
| 2006-07-20 | $25.66 | $28.74 | 75,700 | — | — |
| 2006-07-19 | $25.71 | $28.80 | 132,100 | — | — |
| 2006-07-18 | $25.39 | $28.44 | 185,400 | — | — |
| 2006-07-17 | $25.79 | $28.88 | 61,900 | — | — |
| 2006-07-14 | $26.43 | $29.60 | 52,400 | — | — |
| 2006-07-13 | $26.59 | $29.78 | 51,900 | — | — |
| 2006-07-12 | $26.65 | $29.85 | 70,300 | — | — |
| 2006-07-11 | $26.70 | $29.90 | 60,300 | — | — |
| 2006-07-10 | $26.60 | $29.79 | 47,100 | — | — |
| 2006-07-07 | $26.93 | $30.16 | 56,900 | — | — |
| 2006-07-06 | $26.91 | $30.14 | 70,200 | — | — |
| 2006-07-05 | $26.82 | $30.04 | 64,700 | — | — |
| 2006-07-03 | $26.82 | $30.04 | 32,900 | — | — |
| 2006-06-30 | $26.46 | $29.64 | 43,700 | — | — |
| 2006-06-29 | $26.45 | $29.62 | 71,700 | — | — |
| 2006-06-28 | $25.83 | $28.93 | 70,800 | — | — |
| 2006-06-27 | $25.59 | $28.66 | 85,800 | — | — |
| 2006-06-26 | $25.65 | $28.73 | 84,200 | — | — |
| 2006-06-23 | $25.74 | $28.83 | 107,000 | — | — |
| 2006-06-22 | $25.25 | $28.28 | 45,200 | — | — |
| 2006-06-21 | $25.21 | $28.24 | 93,200 | — | — |
| 2006-06-20 | $24.99 | $27.99 | 77,900 | — | — |
| 2006-06-19 | $25.21 | $28.24 | 56,200 | — | — |
| 2006-06-16 | $25.75 | $28.84 | 49,300 | — | — |
| 2006-06-15 | $25.80 | $28.90 | 66,500 | — | — |
| 2006-06-14 | $25.06 | $28.07 | 65,900 | — | — |
| 2006-06-13 | $25.02 | $28.02 | 123,300 | — | — |
| 2006-06-12 | $26.12 | $28.83 | 59,200 | — | — |
| 2006-06-09 | $26.20 | $28.92 | 73,100 | — | — |
| 2006-06-08 | $26.25 | $28.98 | 95,600 | — | — |
| 2006-06-07 | $26.28 | $29.01 | 113,500 | — | — |
| 2006-06-06 | $26.88 | $29.67 | 117,200 | — | — |
| 2006-06-05 | $27.00 | $29.81 | 109,500 | — | — |
| 2006-06-02 | $27.31 | $30.15 | 68,000 | — | — |
| 2006-06-01 | $26.89 | $29.68 | 116,400 | — | — |
| 2006-05-31 | $26.52 | $29.28 | 73,300 | — | — |
| 2006-05-30 | $26.33 | $29.07 | 93,000 | — | — |
| 2006-05-26 | $26.23 | $28.96 | 43,900 | — | — |
| 2006-05-25 | $26.11 | $28.82 | 78,700 | — | — |
| 2006-05-24 | $25.71 | $28.38 | 102,600 | — | — |
| 2006-05-23 | $25.75 | $28.43 | 103,300 | — | — |
| 2006-05-22 | $25.69 | $28.36 | 139,700 | — | — |
| 2006-05-19 | $25.95 | $28.65 | 105,900 | — | — |
| 2006-05-18 | $26.00 | $28.70 | 100,500 | — | — |
| 2006-05-17 | $26.25 | $28.98 | 83,500 | — | — |
| 2006-05-16 | $26.79 | $29.57 | 79,800 | — | — |
| 2006-05-15 | $26.78 | $29.56 | 131,800 | — | — |
| 2006-05-12 | $27.25 | $30.08 | 89,800 | — | — |
| 2006-05-11 | $27.78 | $30.67 | 120,400 | — | — |
| 2006-05-10 | $27.99 | $30.90 | 92,500 | — | — |
| 2006-05-09 | $27.80 | $30.69 | 99,400 | — | — |
| 2006-05-08 | $27.55 | $30.41 | 100,000 | — | — |
| 2006-05-05 | $27.60 | $30.47 | 87,600 | — | — |
| 2006-05-04 | $27.45 | $30.30 | 110,600 | — | — |
| 2006-05-03 | $27.43 | $30.28 | 110,200 | — | — |
| 2006-05-02 | $27.73 | $30.61 | 91,300 | — | — |
| 2006-05-01 | $27.33 | $30.17 | 80,400 | — | — |
| 2006-04-28 | $27.12 | $29.94 | 92,300 | — | — |
| 2006-04-27 | $26.96 | $29.76 | 97,500 | — | — |
| 2006-04-26 | $26.94 | $29.74 | 104,200 | — | — |
| 2006-04-25 | $26.88 | $29.67 | 119,100 | — | — |
| 2006-04-24 | $27.16 | $29.98 | 82,300 | — | — |
| 2006-04-21 | $27.63 | $30.50 | 96,400 | — | — |
| 2006-04-20 | $27.28 | $30.11 | 84,300 | — | — |
| 2006-04-19 | $27.40 | $30.25 | 125,400 | — | — |
| 2006-04-18 | $27.06 | $29.87 | 116,700 | — | — |
| 2006-04-17 | $26.90 | $29.70 | 94,000 | — | — |
| 2006-04-13 | $26.59 | $29.35 | 57,500 | — | — |
| 2006-04-12 | $26.67 | $29.44 | 82,400 | — | — |
| 2006-04-11 | $26.73 | $29.51 | 115,300 | — | — |
| 2006-04-10 | $26.85 | $29.64 | 115,500 | — | — |
| 2006-04-07 | $26.30 | $29.03 | 79,100 | — | — |
| 2006-04-06 | $26.65 | $29.42 | 88,800 | — | — |
| 2006-04-05 | $26.44 | $29.19 | 98,700 | — | — |
| 2006-04-04 | $26.30 | $29.03 | 81,700 | — | — |
| 2006-04-03 | $26.15 | $28.87 | 114,000 | — | — |
| 2006-03-31 | $26.10 | $28.81 | 64,000 | — | — |
| 2006-03-30 | $26.18 | $28.90 | 118,800 | — | — |
| 2006-03-29 | $26.03 | $28.73 | 91,400 | — | — |
| 2006-03-28 | $25.88 | $28.57 | 99,100 | — | — |
| 2006-03-27 | $25.85 | $28.54 | 74,600 | — | — |
| 2006-03-24 | $25.75 | $28.43 | 106,300 | — | — |
| 2006-03-23 | $25.46 | $28.11 | 144,300 | — | — |
| 2006-03-22 | $25.57 | $28.23 | 80,100 | — | — |
| 2006-03-21 | $25.60 | $28.26 | 94,200 | — | — |
| 2006-03-20 | $25.31 | $27.94 | 128,700 | — | — |
| 2006-03-17 | $26.16 | $28.88 | 87,200 | — | — |
| 2006-03-16 | $26.43 | $29.18 | 49,200 | — | — |
| 2006-03-15 | $26.30 | $29.03 | 70,300 | — | — |
| 2006-03-14 | $26.25 | $28.98 | 73,400 | — | — |
| 2006-03-13 | $26.10 | $28.81 | 79,100 | — | — |
| 2006-03-10 | $26.35 | $28.67 | 54,200 | — | — |
| 2006-03-09 | $25.87 | $28.15 | 73,300 | — | — |
| 2006-03-08 | $25.91 | $28.20 | 69,400 | — | — |
| 2006-03-07 | $26.07 | $28.37 | 73,500 | — | — |
| 2006-03-06 | $26.74 | $29.10 | 81,100 | — | — |
| 2006-03-03 | $26.99 | $29.37 | 57,500 | — | — |
| 2006-03-02 | $26.95 | $29.33 | 70,100 | — | — |
| 2006-03-01 | $26.72 | $29.08 | 88,700 | — | — |
| 2006-02-28 | $26.60 | $28.95 | 109,100 | — | — |
| 2006-02-27 | $26.67 | $29.02 | 120,400 | — | — |
| 2006-02-24 | $26.62 | $28.97 | 75,600 | — | — |
| 2006-02-23 | $26.13 | $28.43 | 99,000 | — | — |
| 2006-02-22 | $26.11 | $28.41 | 106,800 | — | — |
| 2006-02-21 | $26.54 | $28.88 | 107,600 | — | — |
| 2006-02-17 | $26.15 | $28.46 | 120,400 | — | — |
| 2006-02-16 | $25.95 | $28.24 | 92,000 | — | — |
| 2006-02-15 | $25.70 | $27.97 | 85,800 | — | — |
| 2006-02-14 | $25.79 | $28.06 | 121,400 | — | — |
| 2006-02-13 | $25.78 | $28.05 | 155,200 | — | — |
| 2006-02-10 | $26.39 | $28.72 | 76,200 | — | — |
| 2006-02-09 | $26.63 | $28.98 | 93,300 | — | — |
| 2006-02-08 | $26.97 | $29.35 | 96,800 | — | — |
| 2006-02-07 | $26.75 | $29.11 | 131,700 | — | — |
| 2006-02-06 | $27.10 | $29.49 | 131,100 | — | — |
| 2006-02-03 | $27.09 | $29.48 | 84,300 | — | — |
| 2006-02-02 | $27.12 | $29.51 | 146,200 | — | — |
| 2006-02-01 | $27.32 | $29.73 | 100,900 | — | — |
| 2006-01-31 | $27.55 | $29.98 | 140,100 | — | — |
| 2006-01-30 | $27.74 | $30.19 | 143,200 | — | — |
| 2006-01-27 | $27.25 | $29.65 | 108,100 | — | — |
| 2006-01-26 | $26.84 | $29.21 | 129,500 | — | — |
| 2006-01-25 | $27.01 | $29.39 | 122,800 | — | — |
| 2006-01-24 | $27.40 | $29.82 | 118,300 | — | — |
| 2006-01-23 | $27.40 | $29.82 | 110,200 | — | — |
| 2006-01-20 | $27.28 | $29.69 | 155,500 | — | — |
| 2006-01-19 | $27.24 | $29.64 | 131,600 | — | — |
| 2006-01-18 | $27.17 | $29.57 | 104,800 | — | — |
| 2006-01-17 | $27.25 | $29.65 | 149,400 | — | — |
| 2006-01-13 | $26.87 | $29.24 | 126,700 | — | — |
| 2006-01-12 | $26.50 | $28.84 | 114,100 | — | — |
| 2006-01-11 | $26.68 | $29.03 | 109,700 | — | — |
| 2006-01-10 | $26.83 | $29.20 | 102,100 | — | — |
| 2006-01-09 | $26.48 | $28.82 | 110,800 | — | — |
| 2006-01-06 | $26.55 | $28.89 | 113,300 | — | — |
| 2006-01-05 | $26.25 | $28.57 | 70,300 | — | — |
| 2006-01-04 | $26.34 | $28.66 | 93,400 | — | — |
| 2006-01-03 | $26.21 | $28.52 | 80,800 | — | — |