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
- 1983-10-20 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 | $23.55 | $26.51 | 261,400 | — | — |
| 2006-12-28 | $23.83 | $26.83 | 171,700 | — | — |
| 2006-12-27 | $24.34 | $27.40 | 172,000 | — | — |
| 2006-12-26 | $24.06 | $27.09 | 181,200 | — | — |
| 2006-12-22 | $23.95 | $26.96 | 244,100 | — | — |
| 2006-12-21 | $23.77 | $26.76 | 317,100 | — | — |
| 2006-12-20 | $23.95 | $26.96 | 238,900 | — | — |
| 2006-12-19 | $23.91 | $26.92 | 316,100 | — | — |
| 2006-12-18 | $23.86 | $26.86 | 436,800 | — | — |
| 2006-12-15 | $24.46 | $27.54 | 638,400 | — | — |
| 2006-12-14 | $24.27 | $27.32 | 375,000 | — | — |
| 2006-12-13 | $23.65 | $26.63 | 377,700 | — | — |
| 2006-12-12 | $23.74 | $26.73 | 302,700 | — | — |
| 2006-12-11 | $24.02 | $27.04 | 432,300 | — | — |
| 2006-12-08 | $24.60 | $27.70 | 587,100 | — | — |
| 2006-12-07 | $25.01 | $28.16 | 758,000 | — | — |
| 2006-12-06 | $23.92 | $26.93 | 456,100 | — | — |
| 2006-12-05 | $24.59 | $27.68 | 519,500 | — | — |
| 2006-12-04 | $25.95 | $29.22 | 378,500 | — | — |
| 2006-12-01 | $25.49 | $28.70 | 517,400 | — | — |
| 2006-11-30 | $24.89 | $28.02 | 228,700 | — | — |
| 2006-11-29 | $24.72 | $27.83 | 169,600 | — | — |
| 2006-11-28 | $24.17 | $27.21 | 178,800 | — | — |
| 2006-11-27 | $23.90 | $26.91 | 403,800 | — | — |
| 2006-11-24 | $24.78 | $27.90 | 108,800 | — | — |
| 2006-11-22 | $24.86 | $27.99 | 160,100 | — | — |
| 2006-11-21 | $24.55 | $27.64 | 229,600 | — | — |
| 2006-11-20 | $24.22 | $27.27 | 176,700 | — | — |
| 2006-11-17 | $24.10 | $27.13 | 291,000 | — | — |
| 2006-11-16 | $23.73 | $26.72 | 397,300 | — | — |
| 2006-11-15 | $24.99 | $28.13 | 187,600 | — | — |
| 2006-11-14 | $25.00 | $28.15 | 145,300 | — | — |
| 2006-11-13 | $24.52 | $27.61 | 196,600 | — | — |
| 2006-11-10 | $24.24 | $27.29 | 84,600 | — | — |
| 2006-11-09 | $23.95 | $26.96 | 202,000 | — | — |
| 2006-11-08 | $23.95 | $26.96 | 214,200 | — | — |
| 2006-11-07 | $23.80 | $26.80 | 219,900 | — | — |
| 2006-11-06 | $23.68 | $26.66 | 133,800 | — | — |
| 2006-11-03 | $23.47 | $26.42 | 155,200 | — | — |
| 2006-11-02 | $23.71 | $26.69 | 183,600 | — | — |
| 2006-11-01 | $23.85 | $26.85 | 247,100 | — | — |
| 2006-10-31 | $24.27 | $27.32 | 192,900 | — | — |
| 2006-10-30 | $24.25 | $27.30 | 250,700 | — | — |
| 2006-10-27 | $24.11 | $27.09 | 190,300 | — | — |
| 2006-10-26 | $24.60 | $27.64 | 272,800 | — | — |
| 2006-10-25 | $24.11 | $27.09 | 227,200 | — | — |
| 2006-10-24 | $23.54 | $26.45 | 295,100 | — | — |
| 2006-10-23 | $23.97 | $26.93 | 225,600 | — | — |
| 2006-10-20 | $24.04 | $27.01 | 151,100 | — | — |
| 2006-10-19 | $23.97 | $26.93 | 290,800 | — | — |
| 2006-10-18 | $24.06 | $27.03 | 331,300 | — | — |
| 2006-10-17 | $23.98 | $26.94 | 676,300 | — | — |
| 2006-10-16 | $24.70 | $27.75 | 383,800 | — | — |
| 2006-10-13 | $24.73 | $27.78 | 601,500 | — | — |
| 2006-10-12 | $24.15 | $27.13 | 344,500 | — | — |
| 2006-10-11 | $23.45 | $26.35 | 422,300 | — | — |
| 2006-10-10 | $23.30 | $26.18 | 307,200 | — | — |
| 2006-10-09 | $22.91 | $25.74 | 232,000 | — | — |
| 2006-10-06 | $22.42 | $25.19 | 331,600 | — | — |
| 2006-10-05 | $22.21 | $24.95 | 297,400 | — | — |
| 2006-10-04 | $22.05 | $24.77 | 356,300 | — | — |
| 2006-10-03 | $21.57 | $24.23 | 621,600 | — | — |
| 2006-10-02 | $21.71 | $24.39 | 384,500 | — | — |
| 2006-09-29 | $22.27 | $25.02 | 395,300 | — | — |
| 2006-09-28 | $22.70 | $25.50 | 352,700 | — | — |
| 2006-09-27 | $22.71 | $25.51 | 627,900 | — | — |
| 2006-09-26 | $22.96 | $25.80 | 224,500 | — | — |
| 2006-09-25 | $22.83 | $25.65 | 209,400 | — | — |
| 2006-09-22 | $22.90 | $25.73 | 285,800 | — | — |
| 2006-09-21 | $22.66 | $25.46 | 317,500 | — | — |
| 2006-09-20 | $22.71 | $25.51 | 409,300 | — | — |
| 2006-09-19 | $22.21 | $24.95 | 838,500 | — | — |
| 2006-09-18 | $22.41 | $25.18 | 419,200 | — | — |
| 2006-09-15 | $22.72 | $25.53 | 722,000 | — | — |
| 2006-09-14 | $22.38 | $25.14 | 267,000 | — | — |
| 2006-09-13 | $22.85 | $25.67 | 433,800 | — | — |
| 2006-09-12 | $21.74 | $24.43 | 836,000 | — | — |
| 2006-09-11 | $21.55 | $24.21 | 671,900 | — | — |
| 2006-09-08 | $21.84 | $24.54 | 403,400 | — | — |
| 2006-09-07 | $21.65 | $24.32 | 683,600 | — | — |
| 2006-09-06 | $22.12 | $24.85 | 1,433,900 | — | — |
| 2006-09-05 | $23.95 | $26.91 | 203,300 | — | — |
| 2006-09-01 | $23.64 | $26.56 | 132,000 | — | — |
| 2006-08-31 | $23.64 | $26.56 | 142,700 | — | — |
| 2006-08-30 | $23.58 | $26.49 | 191,200 | — | — |
| 2006-08-29 | $24.03 | $27.00 | 187,500 | — | — |
| 2006-08-28 | $23.51 | $26.41 | 150,400 | — | — |
| 2006-08-25 | $23.38 | $26.27 | 160,000 | — | — |
| 2006-08-24 | $23.30 | $26.18 | 236,100 | — | — |
| 2006-08-23 | $23.18 | $26.04 | 191,300 | — | — |
| 2006-08-22 | $23.46 | $26.36 | 173,500 | — | — |
| 2006-08-21 | $23.51 | $26.41 | 208,900 | — | — |
| 2006-08-18 | $23.50 | $26.40 | 212,200 | — | — |
| 2006-08-17 | $23.46 | $26.36 | 218,800 | — | — |
| 2006-08-16 | $23.18 | $26.04 | 315,800 | — | — |
| 2006-08-15 | $23.90 | $26.85 | 134,200 | — | — |
| 2006-08-14 | $23.11 | $25.96 | 190,400 | — | — |
| 2006-08-11 | $22.54 | $25.32 | 140,500 | — | — |
| 2006-08-10 | $23.29 | $26.17 | 629,900 | — | — |
| 2006-08-09 | $22.10 | $24.83 | 230,300 | — | — |
| 2006-08-08 | $22.17 | $24.91 | 260,400 | — | — |
| 2006-08-07 | $22.64 | $25.44 | 171,700 | — | — |
| 2006-08-04 | $22.49 | $25.27 | 189,700 | — | — |
| 2006-08-03 | $22.47 | $25.25 | 174,800 | — | — |
| 2006-08-02 | $22.50 | $25.28 | 177,300 | — | — |
| 2006-08-01 | $22.39 | $25.16 | 251,000 | — | — |
| 2006-07-31 | $22.63 | $25.43 | 201,600 | — | — |
| 2006-07-28 | $22.74 | $25.55 | 254,400 | — | — |
| 2006-07-27 | $22.72 | $25.47 | 229,600 | — | — |
| 2006-07-26 | $22.71 | $25.46 | 292,500 | — | — |
| 2006-07-25 | $22.82 | $25.58 | 402,500 | — | — |
| 2006-07-24 | $22.52 | $25.25 | 293,100 | — | — |
| 2006-07-21 | $21.89 | $24.54 | 242,800 | — | — |
| 2006-07-20 | $21.98 | $24.64 | 242,400 | — | — |
| 2006-07-19 | $22.49 | $25.21 | 289,900 | — | — |
| 2006-07-18 | $22.07 | $24.74 | 397,400 | — | — |
| 2006-07-17 | $22.26 | $24.95 | 691,500 | — | — |
| 2006-07-14 | $23.51 | $26.36 | 285,700 | — | — |
| 2006-07-13 | $23.76 | $26.64 | 224,600 | — | — |
| 2006-07-12 | $24.55 | $27.52 | 210,200 | — | — |
| 2006-07-11 | $24.91 | $27.93 | 244,700 | — | — |
| 2006-07-10 | $24.99 | $28.01 | 138,000 | — | — |
| 2006-07-07 | $25.00 | $28.03 | 178,800 | — | — |
| 2006-07-06 | $25.11 | $28.15 | 309,200 | — | — |
| 2006-07-05 | $25.51 | $28.60 | 233,800 | — | — |
| 2006-07-03 | $25.85 | $28.98 | 221,000 | — | — |
| 2006-06-30 | $25.01 | $28.04 | 660,200 | — | — |
| 2006-06-29 | $25.04 | $28.07 | 538,900 | — | — |
| 2006-06-28 | $24.99 | $28.01 | 333,300 | — | — |
| 2006-06-27 | $25.23 | $28.28 | 346,400 | — | — |
| 2006-06-26 | $25.18 | $28.23 | 287,600 | — | — |
| 2006-06-23 | $24.69 | $27.68 | 249,700 | — | — |
| 2006-06-22 | $25.02 | $28.05 | 264,200 | — | — |
| 2006-06-21 | $25.14 | $28.18 | 369,400 | — | — |
| 2006-06-20 | $24.89 | $27.90 | 333,200 | — | — |
| 2006-06-19 | $24.96 | $27.98 | 448,500 | — | — |
| 2006-06-16 | $24.88 | $27.89 | 920,700 | — | — |
| 2006-06-15 | $25.24 | $28.30 | 695,500 | — | — |
| 2006-06-14 | $24.83 | $27.84 | 1,517,900 | — | — |
| 2006-06-13 | $20.79 | $23.31 | 308,100 | — | — |
| 2006-06-12 | $20.34 | $22.80 | 613,400 | — | — |
| 2006-06-09 | $21.33 | $23.91 | 472,200 | — | — |
| 2006-06-08 | $22.22 | $24.91 | 360,100 | — | — |
| 2006-06-07 | $22.21 | $24.90 | 196,300 | — | — |
| 2006-06-06 | $22.12 | $24.80 | 189,000 | — | — |
| 2006-06-05 | $22.14 | $24.82 | 321,400 | — | — |
| 2006-06-02 | $23.00 | $25.78 | 193,300 | — | — |
| 2006-06-01 | $22.78 | $25.54 | 378,600 | — | — |
| 2006-05-31 | $22.39 | $25.10 | 303,800 | — | — |
| 2006-05-30 | $22.04 | $24.71 | 204,300 | — | — |
| 2006-05-26 | $23.00 | $25.78 | 152,900 | — | — |
| 2006-05-25 | $22.97 | $25.75 | 186,900 | — | — |
| 2006-05-24 | $22.35 | $25.06 | 201,200 | — | — |
| 2006-05-23 | $21.90 | $24.55 | 190,200 | — | — |
| 2006-05-22 | $22.52 | $25.25 | 274,900 | — | — |
| 2006-05-19 | $21.72 | $24.35 | 233,100 | — | — |
| 2006-05-18 | $22.04 | $24.71 | 253,300 | — | — |
| 2006-05-17 | $21.88 | $24.53 | 260,300 | — | — |
| 2006-05-16 | $22.16 | $24.84 | 400,700 | — | — |
| 2006-05-15 | $21.54 | $24.15 | 241,600 | — | — |
| 2006-05-12 | $21.70 | $24.33 | 314,800 | — | — |
| 2006-05-11 | $21.94 | $24.60 | 255,400 | — | — |
| 2006-05-10 | $22.51 | $25.23 | 290,000 | — | — |
| 2006-05-09 | $22.83 | $25.59 | 183,800 | — | — |
| 2006-05-08 | $22.90 | $25.67 | 207,000 | — | — |
| 2006-05-05 | $22.92 | $25.69 | 180,600 | — | — |
| 2006-05-04 | $22.76 | $25.51 | 252,700 | — | — |
| 2006-05-03 | $22.51 | $25.23 | 545,100 | — | — |
| 2006-05-02 | $22.17 | $24.85 | 399,400 | — | — |
| 2006-05-01 | $21.69 | $24.32 | 519,900 | — | — |
| 2006-04-28 | $21.39 | $23.98 | 802,700 | — | — |
| 2006-04-27 | $20.64 | $23.14 | 337,600 | — | — |
| 2006-04-26 | $20.75 | $23.21 | 313,600 | — | — |
| 2006-04-25 | $20.76 | $23.22 | 429,800 | — | — |
| 2006-04-24 | $21.06 | $23.56 | 332,600 | — | — |
| 2006-04-21 | $21.35 | $23.88 | 633,900 | — | — |
| 2006-04-20 | $21.47 | $24.02 | 530,800 | — | — |
| 2006-04-19 | $21.67 | $24.24 | 274,100 | — | — |
| 2006-04-18 | $21.65 | $24.22 | 446,200 | — | — |
| 2006-04-17 | $21.60 | $24.16 | 483,000 | — | — |
| 2006-04-13 | $22.14 | $24.77 | 89,300 | — | — |
| 2006-04-12 | $22.19 | $24.82 | 116,400 | — | — |
| 2006-04-11 | $22.35 | $25.00 | 294,300 | — | — |
| 2006-04-10 | $22.53 | $25.20 | 239,700 | — | — |
| 2006-04-07 | $22.33 | $24.98 | 200,600 | — | — |
| 2006-04-06 | $22.50 | $25.17 | 163,600 | — | — |
| 2006-04-05 | $22.58 | $25.26 | 322,200 | — | — |
| 2006-04-04 | $22.49 | $25.16 | 422,600 | — | — |
| 2006-04-03 | $22.34 | $24.99 | 332,800 | — | — |
| 2006-03-31 | $22.87 | $25.58 | 451,800 | — | — |
| 2006-03-30 | $22.53 | $25.20 | 331,200 | — | — |
| 2006-03-29 | $22.38 | $25.03 | 418,200 | — | — |
| 2006-03-28 | $22.37 | $25.02 | 493,200 | — | — |
| 2006-03-27 | $23.04 | $25.77 | 153,000 | — | — |
| 2006-03-24 | $22.96 | $25.68 | 252,300 | — | — |
| 2006-03-23 | $23.03 | $25.76 | 268,400 | — | — |
| 2006-03-22 | $23.01 | $25.74 | 289,700 | — | — |
| 2006-03-21 | $22.82 | $25.53 | 356,400 | — | — |
| 2006-03-20 | $23.09 | $25.83 | 307,100 | — | — |
| 2006-03-17 | $23.39 | $26.16 | 536,000 | — | — |
| 2006-03-16 | $23.80 | $26.62 | 391,100 | — | — |
| 2006-03-15 | $23.10 | $25.84 | 324,900 | — | — |
| 2006-03-14 | $23.32 | $26.09 | 634,400 | — | — |
| 2006-03-13 | $23.83 | $26.66 | 761,800 | — | — |
| 2006-03-10 | $23.06 | $25.80 | 949,900 | — | — |
| 2006-03-09 | $23.22 | $25.97 | 1,360,000 | — | — |
| 2006-03-08 | $26.27 | $29.39 | 212,600 | — | — |
| 2006-03-07 | $26.20 | $29.31 | 163,000 | — | — |
| 2006-03-06 | $26.39 | $29.52 | 158,700 | — | — |
| 2006-03-03 | $26.70 | $29.87 | 192,400 | — | — |
| 2006-03-02 | $27.02 | $30.22 | 299,500 | — | — |
| 2006-03-01 | $27.01 | $30.21 | 467,300 | — | — |
| 2006-02-28 | $26.23 | $29.34 | 190,700 | — | — |
| 2006-02-27 | $26.40 | $29.53 | 211,600 | — | — |
| 2006-02-24 | $26.21 | $29.32 | 142,100 | — | — |
| 2006-02-23 | $26.10 | $29.20 | 195,800 | — | — |
| 2006-02-22 | $26.20 | $29.31 | 235,800 | — | — |
| 2006-02-21 | $26.03 | $29.12 | 202,900 | — | — |
| 2006-02-17 | $26.06 | $29.15 | 171,000 | — | — |
| 2006-02-16 | $26.13 | $29.23 | 288,000 | — | — |
| 2006-02-15 | $25.59 | $28.63 | 259,300 | — | — |
| 2006-02-14 | $25.16 | $28.14 | 267,700 | — | — |
| 2006-02-13 | $24.47 | $27.37 | 273,200 | — | — |
| 2006-02-10 | $24.57 | $27.48 | 259,500 | — | — |
| 2006-02-09 | $24.36 | $27.25 | 316,800 | — | — |
| 2006-02-08 | $24.26 | $27.14 | 377,200 | — | — |
| 2006-02-07 | $24.19 | $27.06 | 287,100 | — | — |
| 2006-02-06 | $24.69 | $27.62 | 357,200 | — | — |
| 2006-02-03 | $24.55 | $27.46 | 285,400 | — | — |
| 2006-02-02 | $24.72 | $27.65 | 215,900 | — | — |
| 2006-02-01 | $25.01 | $27.98 | 549,000 | — | — |
| 2006-01-31 | $25.45 | $28.47 | 383,200 | — | — |
| 2006-01-30 | $25.11 | $28.09 | 268,100 | — | — |
| 2006-01-27 | $25.59 | $28.57 | 408,100 | — | — |
| 2006-01-26 | $25.09 | $28.02 | 368,400 | — | — |
| 2006-01-25 | $24.85 | $27.75 | 330,500 | — | — |
| 2006-01-24 | $24.81 | $27.70 | 573,700 | — | — |
| 2006-01-23 | $26.35 | $29.42 | 263,600 | — | — |
| 2006-01-20 | $26.32 | $29.39 | 389,200 | — | — |
| 2006-01-19 | $26.57 | $29.67 | 469,300 | — | — |
| 2006-01-18 | $25.99 | $29.02 | 330,900 | — | — |
| 2006-01-17 | $25.34 | $28.30 | 392,700 | — | — |
| 2006-01-13 | $25.29 | $28.24 | 201,100 | — | — |
| 2006-01-12 | $25.70 | $28.70 | 258,200 | — | — |
| 2006-01-11 | $25.79 | $28.80 | 339,500 | — | — |
| 2006-01-10 | $26.09 | $29.13 | 256,100 | — | — |
| 2006-01-09 | $25.74 | $28.74 | 273,000 | — | — |
| 2006-01-06 | $26.08 | $29.12 | 204,700 | — | — |
| 2006-01-05 | $25.92 | $28.94 | 501,100 | — | — |
| 2006-01-04 | $25.20 | $28.14 | 397,300 | — | — |
| 2006-01-03 | $25.56 | $28.54 | 473,300 | — | — |