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
- 1990-06-27 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 | $24.36 | $24.36 | 425,400 | — | — |
| 2006-12-28 | $24.40 | $24.40 | 319,200 | — | — |
| 2006-12-27 | $24.70 | $24.70 | 491,900 | — | — |
| 2006-12-26 | $24.36 | $24.36 | 308,800 | — | — |
| 2006-12-22 | $24.01 | $24.01 | 373,500 | — | — |
| 2006-12-21 | $24.00 | $24.00 | 590,400 | — | — |
| 2006-12-20 | $24.25 | $24.25 | 485,100 | — | — |
| 2006-12-19 | $24.01 | $24.01 | 577,800 | — | — |
| 2006-12-18 | $24.15 | $24.15 | 913,100 | — | — |
| 2006-12-15 | $23.87 | $23.87 | 597,000 | — | — |
| 2006-12-14 | $24.01 | $24.01 | 488,300 | — | — |
| 2006-12-13 | $23.74 | $23.74 | 428,300 | — | — |
| 2006-12-12 | $23.99 | $23.99 | 558,300 | — | — |
| 2006-12-11 | $24.40 | $24.40 | 608,100 | — | — |
| 2006-12-08 | $24.63 | $24.63 | 737,100 | — | — |
| 2006-12-07 | $25.11 | $25.11 | 588,300 | — | — |
| 2006-12-06 | $25.10 | $25.10 | 500,500 | — | — |
| 2006-12-05 | $25.11 | $25.11 | 666,300 | — | — |
| 2006-12-04 | $25.11 | $25.11 | 680,400 | — | — |
| 2006-12-01 | $24.69 | $24.69 | 689,600 | — | — |
| 2006-11-30 | $24.29 | $24.29 | 1,430,300 | — | — |
| 2006-11-29 | $24.95 | $24.95 | 742,300 | — | — |
| 2006-11-28 | $24.78 | $24.78 | 1,083,100 | — | — |
| 2006-11-27 | $24.40 | $24.40 | 2,157,900 | — | — |
| 2006-11-24 | $26.60 | $26.60 | 169,800 | — | — |
| 2006-11-22 | $26.74 | $26.74 | 539,200 | — | — |
| 2006-11-21 | $26.60 | $26.60 | 406,900 | — | — |
| 2006-11-20 | $26.68 | $26.68 | 662,200 | — | — |
| 2006-11-17 | $26.33 | $26.33 | 522,600 | — | — |
| 2006-11-16 | $26.88 | $26.88 | 536,900 | — | — |
| 2006-11-15 | $26.84 | $26.84 | 773,800 | — | — |
| 2006-11-14 | $26.91 | $26.91 | 693,700 | — | — |
| 2006-11-13 | $26.77 | $26.77 | 617,100 | — | — |
| 2006-11-10 | $26.68 | $26.68 | 639,200 | — | — |
| 2006-11-09 | $26.83 | $26.83 | 1,085,800 | — | — |
| 2006-11-08 | $26.86 | $26.86 | 832,200 | — | — |
| 2006-11-07 | $26.13 | $26.13 | 522,000 | — | — |
| 2006-11-06 | $26.27 | $26.27 | 643,900 | — | — |
| 2006-11-03 | $26.41 | $26.41 | 648,600 | — | — |
| 2006-11-02 | $26.23 | $26.23 | 684,900 | — | — |
| 2006-11-01 | $26.45 | $26.45 | 825,400 | — | — |
| 2006-10-31 | $26.55 | $26.55 | 818,100 | — | — |
| 2006-10-30 | $26.90 | $26.90 | 408,100 | — | — |
| 2006-10-27 | $27.00 | $27.00 | 471,100 | — | — |
| 2006-10-26 | $27.86 | $27.86 | 366,600 | — | — |
| 2006-10-25 | $27.50 | $27.50 | 522,100 | — | — |
| 2006-10-24 | $27.61 | $27.61 | 560,600 | — | — |
| 2006-10-23 | $27.38 | $27.38 | 831,700 | — | — |
| 2006-10-20 | $27.17 | $27.17 | 1,073,600 | — | — |
| 2006-10-19 | $27.11 | $27.11 | 2,675,400 | — | — |
| 2006-10-18 | $27.56 | $27.56 | 1,441,500 | — | — |
| 2006-10-17 | $28.14 | $28.14 | 2,043,400 | — | — |
| 2006-10-16 | $28.93 | $28.93 | 415,500 | — | — |
| 2006-10-13 | $28.97 | $28.97 | 469,400 | — | — |
| 2006-10-12 | $28.89 | $28.89 | 989,400 | — | — |
| 2006-10-11 | $28.25 | $28.25 | 742,300 | — | — |
| 2006-10-10 | $28.22 | $28.22 | 580,500 | — | — |
| 2006-10-09 | $28.41 | $28.41 | 624,400 | — | — |
| 2006-10-06 | $28.29 | $28.29 | 462,700 | — | — |
| 2006-10-05 | $28.08 | $28.08 | 515,200 | — | — |
| 2006-10-04 | $28.16 | $28.16 | 536,600 | — | — |
| 2006-10-03 | $27.57 | $27.57 | 863,600 | — | — |
| 2006-10-02 | $27.72 | $27.72 | 865,000 | — | — |
| 2006-09-29 | $26.88 | $26.88 | 507,500 | — | — |
| 2006-09-28 | $27.12 | $27.12 | 312,400 | — | — |
| 2006-09-27 | $27.06 | $27.06 | 326,600 | — | — |
| 2006-09-26 | $26.91 | $26.91 | 676,300 | — | — |
| 2006-09-25 | $26.60 | $26.60 | 442,000 | — | — |
| 2006-09-22 | $25.98 | $25.98 | 386,900 | — | — |
| 2006-09-21 | $26.39 | $26.39 | 691,000 | — | — |
| 2006-09-20 | $26.20 | $26.20 | 480,900 | — | — |
| 2006-09-19 | $25.63 | $25.63 | 325,200 | — | — |
| 2006-09-18 | $25.59 | $25.59 | 323,600 | — | — |
| 2006-09-15 | $25.99 | $25.99 | 493,100 | — | — |
| 2006-09-14 | $25.89 | $25.89 | 274,500 | — | — |
| 2006-09-13 | $26.24 | $26.24 | 478,100 | — | — |
| 2006-09-12 | $25.49 | $25.49 | 302,600 | — | — |
| 2006-09-11 | $24.60 | $24.60 | 168,400 | — | — |
| 2006-09-08 | $24.76 | $24.76 | 280,000 | — | — |
| 2006-09-07 | $24.91 | $24.91 | 504,100 | — | — |
| 2006-09-06 | $24.06 | $24.06 | 566,600 | — | — |
| 2006-09-05 | $25.15 | $25.15 | 284,400 | — | — |
| 2006-09-01 | $25.25 | $25.25 | 335,500 | — | — |
| 2006-08-31 | $24.94 | $24.94 | 313,200 | — | — |
| 2006-08-30 | $24.95 | $24.95 | 530,400 | — | — |
| 2006-08-29 | $25.19 | $25.19 | 406,300 | — | — |
| 2006-08-28 | $24.71 | $24.71 | 404,200 | — | — |
| 2006-08-25 | $24.03 | $24.03 | 216,200 | — | — |
| 2006-08-24 | $23.92 | $23.92 | 262,800 | — | — |
| 2006-08-23 | $24.02 | $24.02 | 398,000 | — | — |
| 2006-08-22 | $24.84 | $24.84 | 447,300 | — | — |
| 2006-08-21 | $24.62 | $24.62 | 291,100 | — | — |
| 2006-08-18 | $24.69 | $24.69 | 313,000 | — | — |
| 2006-08-17 | $24.86 | $24.86 | 314,500 | — | — |
| 2006-08-16 | $24.99 | $24.99 | 544,100 | — | — |
| 2006-08-15 | $24.04 | $24.04 | 592,000 | — | — |
| 2006-08-14 | $23.39 | $23.39 | 393,900 | — | — |
| 2006-08-11 | $23.59 | $23.59 | 179,500 | — | — |
| 2006-08-10 | $24.10 | $24.10 | 318,100 | — | — |
| 2006-08-09 | $23.87 | $23.87 | 400,200 | — | — |
| 2006-08-08 | $24.51 | $24.51 | 424,800 | — | — |
| 2006-08-07 | $24.65 | $24.65 | 228,300 | — | — |
| 2006-08-04 | $25.09 | $25.09 | 375,300 | — | — |
| 2006-08-03 | $25.32 | $25.32 | 540,400 | — | — |
| 2006-08-02 | $25.40 | $25.40 | 1,035,900 | — | — |
| 2006-08-01 | $23.81 | $23.81 | 553,100 | — | — |
| 2006-07-31 | $24.33 | $24.33 | 549,700 | — | — |
| 2006-07-28 | $24.39 | $24.39 | 731,400 | — | — |
| 2006-07-27 | $24.07 | $24.07 | 490,600 | — | — |
| 2006-07-26 | $24.50 | $24.50 | 795,100 | — | — |
| 2006-07-25 | $24.53 | $24.53 | 884,300 | — | — |
| 2006-07-24 | $24.28 | $24.28 | 1,011,900 | — | — |
| 2006-07-21 | $23.69 | $23.69 | 1,843,200 | — | — |
| 2006-07-20 | $24.95 | $24.95 | 2,637,100 | — | — |
| 2006-07-19 | $22.97 | $22.97 | 968,200 | — | — |
| 2006-07-18 | $21.57 | $21.57 | 557,400 | — | — |
| 2006-07-17 | $21.71 | $21.71 | 680,100 | — | — |
| 2006-07-14 | $21.79 | $21.79 | 593,500 | — | — |
| 2006-07-13 | $22.20 | $22.20 | 952,700 | — | — |
| 2006-07-12 | $22.88 | $22.88 | 2,210,100 | — | — |
| 2006-07-11 | $22.43 | $22.43 | 1,052,500 | — | — |
| 2006-07-10 | $22.80 | $22.80 | 489,900 | — | — |
| 2006-07-07 | $23.12 | $23.12 | 523,500 | — | — |
| 2006-07-06 | $23.87 | $23.87 | 457,100 | — | — |
| 2006-07-05 | $23.37 | $23.37 | 403,600 | — | — |
| 2006-07-03 | $24.16 | $24.16 | 284,100 | — | — |
| 2006-06-30 | $24.12 | $24.12 | 717,600 | — | — |
| 2006-06-29 | $23.95 | $23.95 | 404,500 | — | — |
| 2006-06-28 | $22.78 | $22.78 | 350,900 | — | — |
| 2006-06-27 | $22.71 | $22.71 | 376,400 | — | — |
| 2006-06-26 | $23.60 | $23.60 | 262,200 | — | — |
| 2006-06-23 | $23.21 | $23.21 | 349,300 | — | — |
| 2006-06-22 | $23.27 | $23.27 | 411,800 | — | — |
| 2006-06-21 | $23.20 | $23.20 | 453,800 | — | — |
| 2006-06-20 | $22.95 | $22.95 | 317,400 | — | — |
| 2006-06-19 | $22.80 | $22.80 | 549,700 | — | — |
| 2006-06-16 | $23.32 | $23.32 | 1,279,500 | — | — |
| 2006-06-15 | $23.29 | $23.29 | 675,900 | — | — |
| 2006-06-14 | $21.95 | $21.95 | 508,700 | — | — |
| 2006-06-13 | $22.10 | $22.10 | 984,600 | — | — |
| 2006-06-12 | $22.65 | $22.65 | 708,200 | — | — |
| 2006-06-09 | $23.26 | $23.26 | 935,100 | — | — |
| 2006-06-08 | $23.11 | $23.11 | 1,348,700 | — | — |
| 2006-06-07 | $22.82 | $22.82 | 382,200 | — | — |
| 2006-06-06 | $23.29 | $23.29 | 633,600 | — | — |
| 2006-06-05 | $23.35 | $23.35 | 423,700 | — | — |
| 2006-06-02 | $24.30 | $24.30 | 495,300 | — | — |
| 2006-06-01 | $24.47 | $24.47 | 714,900 | — | — |
| 2006-05-31 | $24.21 | $24.21 | 796,200 | — | — |
| 2006-05-30 | $24.10 | $24.10 | 596,400 | — | — |
| 2006-05-26 | $24.72 | $24.72 | 467,000 | — | — |
| 2006-05-25 | $24.22 | $24.22 | 771,500 | — | — |
| 2006-05-24 | $24.04 | $24.04 | 1,042,100 | — | — |
| 2006-05-23 | $24.76 | $24.76 | 943,800 | — | — |
| 2006-05-22 | $24.82 | $24.82 | 499,000 | — | — |
| 2006-05-19 | $25.34 | $25.34 | 332,600 | — | — |
| 2006-05-18 | $25.35 | $25.35 | 498,600 | — | — |
| 2006-05-17 | $25.95 | $25.95 | 513,600 | — | — |
| 2006-05-16 | $26.65 | $26.65 | 476,100 | — | — |
| 2006-05-15 | $26.46 | $26.46 | 679,200 | — | — |
| 2006-05-12 | $27.15 | $27.15 | 597,100 | — | — |
| 2006-05-11 | $27.10 | $27.10 | 495,500 | — | — |
| 2006-05-10 | $27.47 | $27.47 | 360,900 | — | — |
| 2006-05-09 | $28.10 | $28.10 | 399,700 | — | — |
| 2006-05-08 | $28.33 | $28.33 | 378,300 | — | — |
| 2006-05-05 | $28.47 | $28.47 | 363,100 | — | — |
| 2006-05-04 | $28.58 | $28.58 | 320,400 | — | — |
| 2006-05-03 | $28.43 | $28.43 | 471,100 | — | — |
| 2006-05-02 | $27.86 | $27.86 | 353,700 | — | — |
| 2006-05-01 | $27.78 | $27.78 | 517,700 | — | — |
| 2006-04-28 | $27.30 | $27.30 | 493,500 | — | — |
| 2006-04-27 | $27.65 | $27.65 | 664,600 | — | — |
| 2006-04-26 | $27.48 | $27.48 | 378,500 | — | — |
| 2006-04-25 | $27.81 | $27.81 | 629,800 | — | — |
| 2006-04-24 | $27.63 | $27.63 | 736,400 | — | — |
| 2006-04-21 | $28.30 | $28.30 | 1,399,900 | — | — |
| 2006-04-20 | $27.52 | $27.52 | 2,244,900 | — | — |
| 2006-04-19 | $25.04 | $25.04 | 432,000 | — | — |
| 2006-04-18 | $24.97 | $24.97 | 439,900 | — | — |
| 2006-04-17 | $24.27 | $24.27 | 361,900 | — | — |
| 2006-04-13 | $24.53 | $24.53 | 677,700 | — | — |
| 2006-04-12 | $24.42 | $24.42 | 438,000 | — | — |
| 2006-04-11 | $24.73 | $24.73 | 378,200 | — | — |
| 2006-04-10 | $25.33 | $25.33 | 435,600 | — | — |
| 2006-04-07 | $25.55 | $25.55 | 555,800 | — | — |
| 2006-04-06 | $25.55 | $25.55 | 271,400 | — | — |
| 2006-04-05 | $25.30 | $25.30 | 430,900 | — | — |
| 2006-04-04 | $24.80 | $24.80 | 591,800 | — | — |
| 2006-04-03 | $25.39 | $25.39 | 389,250 | — | — |
| 2006-03-31 | $25.57 | $25.57 | 408,150 | — | — |
| 2006-03-30 | $25.67 | $25.67 | 368,250 | — | — |
| 2006-03-29 | $25.73 | $25.73 | 573,300 | — | — |
| 2006-03-28 | $25.61 | $25.61 | 408,300 | — | — |
| 2006-03-27 | $25.73 | $25.73 | 459,600 | — | — |
| 2006-03-24 | $25.49 | $25.49 | 416,250 | — | — |
| 2006-03-23 | $25.54 | $25.54 | 379,500 | — | — |
| 2006-03-22 | $25.51 | $25.51 | 580,650 | — | — |
| 2006-03-21 | $24.89 | $24.89 | 673,950 | — | — |
| 2006-03-20 | $24.89 | $24.89 | 1,101,300 | — | — |
| 2006-03-17 | $23.91 | $23.91 | 1,231,050 | — | — |
| 2006-03-16 | $24.03 | $24.03 | 492,750 | — | — |
| 2006-03-15 | $23.96 | $23.96 | 717,300 | — | — |
| 2006-03-14 | $23.83 | $23.83 | 741,900 | — | — |
| 2006-03-13 | $24.32 | $24.32 | 673,500 | — | — |
| 2006-03-10 | $24.59 | $24.59 | 854,550 | — | — |
| 2006-03-09 | $23.80 | $23.80 | 651,450 | — | — |
| 2006-03-08 | $24.19 | $24.19 | 826,950 | — | — |
| 2006-03-07 | $23.46 | $23.46 | 354,600 | — | — |
| 2006-03-06 | $23.63 | $23.63 | 394,350 | — | — |
| 2006-03-03 | $23.79 | $23.79 | 385,800 | — | — |
| 2006-03-02 | $24.23 | $24.23 | 530,550 | — | — |
| 2006-03-01 | $24.17 | $24.17 | 474,450 | — | — |
| 2006-02-28 | $23.48 | $23.48 | 509,100 | — | — |
| 2006-02-27 | $23.83 | $23.83 | 344,550 | — | — |
| 2006-02-24 | $23.54 | $23.54 | 291,600 | — | — |
| 2006-02-23 | $23.29 | $23.29 | 878,400 | — | — |
| 2006-02-22 | $23.80 | $23.80 | 550,500 | — | — |
| 2006-02-21 | $23.78 | $23.78 | 425,400 | — | — |
| 2006-02-17 | $23.95 | $23.95 | 448,350 | — | — |
| 2006-02-16 | $24.19 | $24.19 | 456,150 | — | — |
| 2006-02-15 | $23.85 | $23.85 | 419,400 | — | — |
| 2006-02-14 | $23.79 | $23.79 | 768,450 | — | — |
| 2006-02-13 | $23.62 | $23.62 | 774,750 | — | — |
| 2006-02-10 | $23.82 | $23.82 | 819,300 | — | — |
| 2006-02-09 | $24.34 | $24.34 | 997,350 | — | — |
| 2006-02-08 | $24.88 | $24.88 | 1,265,700 | — | — |
| 2006-02-07 | $24.91 | $24.91 | 4,329,600 | — | — |
| 2006-02-06 | $24.01 | $24.01 | 518,100 | — | — |
| 2006-02-03 | $24.11 | $24.11 | 505,950 | — | — |
| 2006-02-02 | $23.93 | $23.93 | 391,650 | — | — |
| 2006-02-01 | $24.45 | $24.45 | 373,200 | — | — |
| 2006-01-31 | $24.35 | $24.35 | 469,800 | — | — |
| 2006-01-30 | $24.19 | $24.19 | 200,850 | — | — |
| 2006-01-27 | $24.00 | $24.00 | 298,650 | — | — |
| 2006-01-26 | $23.81 | $23.81 | 529,500 | — | — |
| 2006-01-25 | $23.75 | $23.75 | 374,700 | — | — |
| 2006-01-24 | $23.24 | $23.24 | 1,106,700 | — | — |
| 2006-01-23 | $22.99 | $22.99 | 615,300 | — | — |
| 2006-01-20 | $23.47 | $23.47 | 838,350 | — | — |
| 2006-01-19 | $24.15 | $24.15 | 663,000 | — | — |
| 2006-01-18 | $23.73 | $23.73 | 765,300 | — | — |
| 2006-01-17 | $23.45 | $23.45 | 539,400 | — | — |
| 2006-01-13 | $23.34 | $23.34 | 616,200 | — | — |
| 2006-01-12 | $23.25 | $23.25 | 526,200 | — | — |
| 2006-01-11 | $23.17 | $23.17 | 502,950 | — | — |
| 2006-01-10 | $23.22 | $23.22 | 396,600 | — | — |
| 2006-01-09 | $23.13 | $23.13 | 489,150 | — | — |
| 2006-01-06 | $23.17 | $23.17 | 523,650 | — | — |
| 2006-01-05 | $22.90 | $22.90 | 576,300 | — | — |
| 2006-01-04 | $22.80 | $22.80 | 534,900 | — | — |
| 2006-01-03 | $22.45 | $22.45 | 703,500 | — | — |