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
- 1980-03-17 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 | $25.67 | $38.61 | 142,744 | — | — |
| 2006-12-28 | $25.83 | $38.85 | 116,156 | — | — |
| 2006-12-27 | $25.95 | $39.03 | 202,896 | — | — |
| 2006-12-26 | $25.85 | $38.88 | 213,267 | — | — |
| 2006-12-22 | $25.60 | $38.51 | 122,944 | — | — |
| 2006-12-21 | $25.62 | $38.53 | 58,832 | — | — |
| 2006-12-20 | $25.72 | $38.68 | 155,189 | — | — |
| 2006-12-19 | $25.78 | $38.77 | 297,555 | — | — |
| 2006-12-18 | $25.72 | $38.68 | 198,747 | — | — |
| 2006-12-15 | $25.74 | $38.72 | 148,589 | — | — |
| 2006-12-14 | $25.84 | $38.87 | 173,291 | — | — |
| 2006-12-13 | $25.72 | $38.69 | 191,771 | — | — |
| 2006-12-12 | $25.70 | $38.66 | 175,365 | — | — |
| 2006-12-11 | $25.65 | $38.58 | 160,092 | — | — |
| 2006-12-08 | $25.65 | $38.58 | 161,223 | — | — |
| 2006-12-07 | $25.59 | $38.50 | 197,427 | — | — |
| 2006-12-06 | $25.74 | $38.72 | 213,833 | — | — |
| 2006-12-05 | $25.82 | $38.84 | 372,227 | — | — |
| 2006-12-04 | $25.77 | $38.76 | 412,957 | — | — |
| 2006-12-01 | $25.68 | $38.63 | 225,524 | — | — |
| 2006-11-30 | $25.77 | $38.76 | 367,890 | — | — |
| 2006-11-29 | $25.87 | $38.92 | 269,836 | — | — |
| 2006-11-28 | $25.44 | $38.27 | 844,582 | — | — |
| 2006-11-27 | $25.38 | $38.18 | 712,587 | — | — |
| 2006-11-24 | $25.84 | $38.68 | 114,242 | — | — |
| 2006-11-22 | $25.74 | $38.54 | 105,728 | — | — |
| 2006-11-21 | $25.75 | $38.54 | 170,472 | — | — |
| 2006-11-20 | $25.79 | $38.60 | 165,126 | — | — |
| 2006-11-17 | $25.71 | $38.49 | 145,129 | — | — |
| 2006-11-16 | $25.74 | $38.53 | 117,608 | — | — |
| 2006-11-15 | $25.56 | $38.26 | 187,500 | — | — |
| 2006-11-14 | $25.53 | $38.21 | 317,185 | — | — |
| 2006-11-13 | $25.35 | $37.95 | 170,670 | — | — |
| 2006-11-10 | $25.37 | $37.98 | 180,174 | — | — |
| 2006-11-09 | $25.25 | $37.79 | 183,342 | — | — |
| 2006-11-08 | $25.47 | $38.13 | 321,541 | — | — |
| 2006-11-07 | $25.30 | $37.88 | 239,968 | — | — |
| 2006-11-06 | $25.18 | $37.70 | 224,920 | — | — |
| 2006-11-03 | $25.00 | $37.42 | 381,929 | — | — |
| 2006-11-02 | $24.90 | $37.28 | 192,647 | — | — |
| 2006-11-01 | $24.86 | $37.22 | 229,474 | — | — |
| 2006-10-31 | $25.01 | $37.43 | 176,016 | — | — |
| 2006-10-30 | $24.97 | $37.38 | 479,737 | — | — |
| 2006-10-27 | $24.76 | $37.06 | 312,235 | — | — |
| 2006-10-26 | $24.74 | $37.04 | 236,602 | — | — |
| 2006-10-25 | $24.47 | $36.63 | 95,631 | — | — |
| 2006-10-24 | $24.46 | $36.61 | 222,544 | — | — |
| 2006-10-23 | $24.56 | $36.76 | 255,213 | — | — |
| 2006-10-20 | $24.34 | $36.44 | 517,950 | — | — |
| 2006-10-19 | $24.53 | $36.72 | 425,883 | — | — |
| 2006-10-18 | $24.54 | $36.73 | 344,706 | — | — |
| 2006-10-17 | $24.75 | $37.05 | 663,871 | — | — |
| 2006-10-16 | $25.31 | $37.89 | 240,364 | — | — |
| 2006-10-13 | $25.24 | $37.78 | 226,108 | — | — |
| 2006-10-12 | $25.11 | $37.59 | 208,487 | — | — |
| 2006-10-11 | $24.92 | $37.30 | 264,321 | — | — |
| 2006-10-10 | $25.25 | $37.80 | 145,921 | — | — |
| 2006-10-09 | $25.23 | $37.76 | 228,682 | — | — |
| 2006-10-06 | $25.23 | $37.76 | 119,984 | — | — |
| 2006-10-05 | $25.24 | $37.78 | 149,881 | — | — |
| 2006-10-04 | $25.38 | $38.00 | 207,893 | — | — |
| 2006-10-03 | $25.30 | $37.87 | 292,436 | — | — |
| 2006-10-02 | $25.27 | $37.82 | 275,606 | — | — |
| 2006-09-29 | $25.54 | $38.23 | 171,462 | — | — |
| 2006-09-28 | $25.49 | $38.16 | 112,658 | — | — |
| 2006-09-27 | $25.48 | $38.13 | 81,969 | — | — |
| 2006-09-26 | $25.58 | $38.29 | 96,621 | — | — |
| 2006-09-25 | $25.60 | $38.32 | 150,673 | — | — |
| 2006-09-22 | $25.32 | $37.91 | 105,926 | — | — |
| 2006-09-21 | $25.42 | $38.04 | 146,317 | — | — |
| 2006-09-20 | $25.64 | $38.38 | 149,089 | — | — |
| 2006-09-19 | $25.38 | $37.99 | 151,861 | — | — |
| 2006-09-18 | $25.46 | $38.11 | 233,038 | — | — |
| 2006-09-15 | $25.50 | $38.17 | 202,745 | — | — |
| 2006-09-14 | $25.56 | $38.26 | 125,132 | — | — |
| 2006-09-13 | $25.45 | $38.10 | 171,264 | — | — |
| 2006-09-12 | $25.40 | $38.02 | 177,798 | — | — |
| 2006-09-11 | $25.11 | $37.59 | 466,472 | — | — |
| 2006-09-08 | $25.28 | $37.66 | 132,259 | — | — |
| 2006-09-07 | $25.20 | $37.53 | 243,136 | — | — |
| 2006-09-06 | $25.30 | $37.68 | 122,954 | — | — |
| 2006-09-05 | $25.40 | $37.84 | 155,227 | — | — |
| 2006-09-01 | $25.31 | $37.70 | 132,853 | — | — |
| 2006-08-31 | $25.31 | $37.71 | 163,344 | — | — |
| 2006-08-30 | $25.21 | $37.55 | 231,850 | — | — |
| 2006-08-29 | $25.22 | $37.56 | 534,978 | — | — |
| 2006-08-28 | $24.96 | $37.18 | 203,933 | — | — |
| 2006-08-25 | $24.96 | $37.18 | 93,849 | — | — |
| 2006-08-24 | $25.00 | $37.23 | 86,721 | — | — |
| 2006-08-23 | $24.99 | $37.23 | 88,305 | — | — |
| 2006-08-22 | $25.11 | $37.41 | 117,014 | — | — |
| 2006-08-21 | $25.05 | $37.32 | 178,392 | — | — |
| 2006-08-18 | $25.23 | $37.59 | 63,556 | — | — |
| 2006-08-17 | $25.28 | $37.65 | 256,401 | — | — |
| 2006-08-16 | $25.49 | $37.96 | 180,966 | — | — |
| 2006-08-15 | $25.36 | $37.78 | 168,888 | — | — |
| 2006-08-14 | $25.13 | $37.43 | 101,966 | — | — |
| 2006-08-11 | $25.14 | $37.45 | 161,562 | — | — |
| 2006-08-10 | $25.25 | $37.62 | 159,978 | — | — |
| 2006-08-09 | $25.08 | $37.36 | 303,722 | — | — |
| 2006-08-08 | $25.40 | $37.84 | 145,327 | — | — |
| 2006-08-07 | $25.51 | $37.99 | 123,350 | — | — |
| 2006-08-04 | $25.71 | $38.30 | 150,079 | — | — |
| 2006-08-03 | $25.74 | $38.35 | 127,706 | — | — |
| 2006-08-02 | $25.56 | $38.08 | 141,961 | — | — |
| 2006-08-01 | $25.48 | $37.95 | 112,856 | — | — |
| 2006-07-31 | $25.70 | $38.28 | 144,931 | — | — |
| 2006-07-28 | $25.76 | $38.37 | 223,732 | — | — |
| 2006-07-27 | $25.53 | $38.02 | 379,751 | — | — |
| 2006-07-26 | $25.47 | $37.94 | 133,249 | — | — |
| 2006-07-25 | $25.20 | $37.54 | 178,590 | — | — |
| 2006-07-24 | $25.22 | $37.57 | 196,805 | — | — |
| 2006-07-21 | $24.83 | $36.99 | 213,635 | — | — |
| 2006-07-20 | $24.90 | $37.10 | 197,003 | — | — |
| 2006-07-19 | $25.34 | $37.75 | 412,618 | — | — |
| 2006-07-18 | $24.65 | $36.71 | 723,665 | — | — |
| 2006-07-17 | $24.90 | $37.09 | 158,395 | — | — |
| 2006-07-14 | $25.18 | $37.51 | 285,110 | — | — |
| 2006-07-13 | $25.05 | $37.32 | 243,532 | — | — |
| 2006-07-12 | $25.15 | $37.46 | 412,222 | — | — |
| 2006-07-11 | $24.85 | $37.02 | 119,786 | — | — |
| 2006-07-10 | $24.92 | $37.11 | 162,156 | — | — |
| 2006-07-07 | $24.68 | $36.77 | 254,223 | — | — |
| 2006-07-06 | $25.11 | $37.41 | 195,023 | — | — |
| 2006-07-05 | $25.17 | $37.49 | 142,555 | — | — |
| 2006-07-03 | $25.58 | $38.10 | 60,982 | — | — |
| 2006-06-30 | $25.28 | $37.65 | 567,448 | — | — |
| 2006-06-29 | $25.86 | $38.53 | 236,206 | — | — |
| 2006-06-28 | $25.12 | $37.41 | 197,399 | — | — |
| 2006-06-27 | $25.09 | $37.38 | 125,726 | — | — |
| 2006-06-26 | $25.36 | $37.78 | 339,954 | — | — |
| 2006-06-23 | $25.20 | $37.53 | 168,096 | — | — |
| 2006-06-22 | $25.53 | $38.03 | 223,534 | — | — |
| 2006-06-21 | $25.54 | $38.04 | 219,574 | — | — |
| 2006-06-20 | $25.66 | $38.22 | 208,091 | — | — |
| 2006-06-19 | $25.75 | $38.35 | 295,010 | — | — |
| 2006-06-16 | $25.74 | $38.35 | 138,199 | — | — |
| 2006-06-15 | $25.89 | $38.57 | 167,304 | — | — |
| 2006-06-14 | $25.34 | $37.75 | 161,166 | — | — |
| 2006-06-13 | $25.43 | $37.88 | 268,281 | — | — |
| 2006-06-12 | $25.79 | $38.41 | 128,894 | — | — |
| 2006-06-09 | $25.94 | $38.64 | 218,980 | — | — |
| 2006-06-08 | $25.93 | $38.62 | 222,544 | — | — |
| 2006-06-07 | $25.78 | $38.40 | 127,112 | — | — |
| 2006-06-06 | $25.72 | $38.31 | 211,655 | — | — |
| 2006-06-05 | $25.75 | $38.36 | 252,045 | — | — |
| 2006-06-02 | $26.25 | $38.91 | 155,623 | — | — |
| 2006-06-01 | $26.37 | $39.10 | 231,058 | — | — |
| 2006-05-31 | $26.12 | $38.72 | 485,875 | — | — |
| 2006-05-30 | $25.68 | $38.08 | 210,863 | — | — |
| 2006-05-26 | $25.79 | $38.24 | 136,417 | — | — |
| 2006-05-25 | $25.58 | $37.93 | 264,915 | — | — |
| 2006-05-24 | $25.23 | $37.40 | 156,019 | — | — |
| 2006-05-23 | $25.34 | $37.57 | 107,312 | — | — |
| 2006-05-22 | $25.68 | $38.07 | 505,477 | — | — |
| 2006-05-19 | $25.46 | $37.75 | 242,542 | — | — |
| 2006-05-18 | $25.50 | $37.81 | 448,653 | — | — |
| 2006-05-17 | $25.88 | $38.37 | 145,525 | — | — |
| 2006-05-16 | $26.31 | $39.01 | 223,534 | — | — |
| 2006-05-15 | $26.26 | $38.94 | 292,832 | — | — |
| 2006-05-12 | $26.28 | $38.96 | 245,116 | — | — |
| 2006-05-11 | $26.05 | $38.62 | 150,079 | — | — |
| 2006-05-10 | $26.33 | $39.03 | 153,049 | — | — |
| 2006-05-09 | $26.59 | $39.42 | 186,510 | — | — |
| 2006-05-08 | $26.69 | $39.57 | 165,324 | — | — |
| 2006-05-05 | $26.82 | $39.76 | 206,903 | — | — |
| 2006-05-04 | $26.47 | $39.24 | 130,873 | — | — |
| 2006-05-03 | $26.30 | $39.00 | 121,964 | — | — |
| 2006-05-02 | $26.36 | $39.08 | 153,841 | — | — |
| 2006-05-01 | $26.07 | $38.65 | 342,528 | — | — |
| 2006-04-28 | $26.39 | $39.12 | 131,863 | — | — |
| 2006-04-27 | $26.26 | $38.94 | 124,538 | — | — |
| 2006-04-26 | $25.93 | $38.44 | 203,933 | — | — |
| 2006-04-25 | $25.73 | $38.14 | 191,855 | — | — |
| 2006-04-24 | $25.93 | $38.44 | 170,274 | — | — |
| 2006-04-21 | $25.95 | $38.47 | 208,685 | — | — |
| 2006-04-20 | $26.13 | $38.74 | 90,681 | — | — |
| 2006-04-19 | $26.19 | $38.83 | 178,986 | — | — |
| 2006-04-18 | $26.51 | $39.30 | 250,857 | — | — |
| 2006-04-17 | $25.91 | $38.41 | 264,519 | — | — |
| 2006-04-13 | $26.16 | $38.78 | 186,906 | — | — |
| 2006-04-12 | $25.90 | $38.40 | 207,893 | — | — |
| 2006-04-11 | $25.96 | $38.49 | 115,826 | — | — |
| 2006-04-10 | $26.02 | $38.58 | 214,229 | — | — |
| 2006-04-07 | $25.81 | $38.27 | 160,968 | — | — |
| 2006-04-06 | $25.76 | $38.19 | 71,080 | — | — |
| 2006-04-05 | $25.87 | $38.35 | 108,896 | — | — |
| 2006-04-04 | $26.14 | $38.76 | 154,435 | — | — |
| 2006-04-03 | $26.10 | $38.70 | 160,176 | — | — |
| 2006-03-31 | $26.10 | $38.69 | 280,754 | — | — |
| 2006-03-30 | $26.03 | $38.59 | 151,069 | — | — |
| 2006-03-29 | $26.23 | $38.89 | 126,716 | — | — |
| 2006-03-28 | $26.16 | $38.79 | 128,102 | — | — |
| 2006-03-27 | $26.26 | $38.94 | 99,789 | — | — |
| 2006-03-24 | $26.21 | $38.86 | 45,142 | — | — |
| 2006-03-23 | $26.22 | $38.88 | 132,457 | — | — |
| 2006-03-22 | $26.37 | $39.09 | 76,821 | — | — |
| 2006-03-21 | $26.15 | $38.77 | 176,214 | — | — |
| 2006-03-20 | $26.24 | $38.91 | 125,132 | — | — |
| 2006-03-17 | $26.15 | $38.77 | 185,916 | — | — |
| 2006-03-16 | $26.13 | $38.74 | 183,738 | — | — |
| 2006-03-15 | $26.38 | $39.11 | 105,728 | — | — |
| 2006-03-14 | $26.47 | $39.24 | 218,584 | — | — |
| 2006-03-13 | $26.28 | $38.96 | 121,370 | — | — |
| 2006-03-10 | $26.26 | $38.94 | 128,498 | — | — |
| 2006-03-09 | $26.08 | $38.67 | 101,175 | — | — |
| 2006-03-08 | $26.20 | $38.84 | 126,518 | — | — |
| 2006-03-07 | $26.00 | $38.55 | 143,347 | — | — |
| 2006-03-06 | $26.01 | $38.38 | 165,126 | — | — |
| 2006-03-03 | $26.20 | $38.66 | 179,778 | — | — |
| 2006-03-02 | $26.14 | $38.57 | 117,806 | — | — |
| 2006-03-01 | $26.11 | $38.53 | 163,146 | — | — |
| 2006-02-28 | $26.04 | $38.42 | 222,148 | — | — |
| 2006-02-27 | $26.26 | $38.75 | 109,094 | — | — |
| 2006-02-24 | $26.33 | $38.86 | 213,041 | — | — |
| 2006-02-23 | $26.37 | $38.92 | 275,012 | — | — |
| 2006-02-22 | $26.35 | $38.88 | 244,720 | — | — |
| 2006-02-21 | $26.12 | $38.54 | 364,307 | — | — |
| 2006-02-17 | $26.24 | $38.71 | 572,398 | — | — |
| 2006-02-16 | $26.19 | $38.64 | 224,722 | — | — |
| 2006-02-15 | $26.07 | $38.46 | 344,706 | — | — |
| 2006-02-14 | $25.67 | $37.88 | 285,902 | — | — |
| 2006-02-13 | $25.54 | $37.68 | 286,100 | — | — |
| 2006-02-10 | $25.53 | $37.66 | 244,324 | — | — |
| 2006-02-09 | $25.24 | $37.25 | 204,131 | — | — |
| 2006-02-08 | $25.15 | $37.11 | 206,309 | — | — |
| 2006-02-07 | $24.94 | $36.80 | 487,063 | — | — |
| 2006-02-06 | $25.22 | $37.21 | 928,588 | — | — |
| 2006-02-03 | $25.32 | $37.36 | 627,242 | — | — |
| 2006-02-02 | $25.58 | $37.74 | 221,554 | — | — |
| 2006-02-01 | $25.41 | $37.49 | 288,278 | — | — |
| 2006-01-31 | $25.53 | $37.67 | 327,085 | — | — |
| 2006-01-30 | $25.47 | $37.57 | 201,953 | — | — |
| 2006-01-27 | $25.53 | $37.67 | 335,004 | — | — |
| 2006-01-26 | $25.73 | $37.96 | 288,278 | — | — |
| 2006-01-25 | $25.34 | $37.40 | 216,011 | — | — |
| 2006-01-24 | $25.31 | $37.35 | 552,005 | — | — |
| 2006-01-23 | $25.30 | $37.33 | 215,417 | — | — |
| 2006-01-20 | $25.23 | $37.22 | 236,206 | — | — |
| 2006-01-19 | $25.61 | $37.78 | 161,958 | — | — |
| 2006-01-18 | $25.62 | $37.80 | 365,693 | — | — |
| 2006-01-17 | $25.64 | $37.84 | 522,504 | — | — |
| 2006-01-13 | $25.57 | $37.72 | 179,580 | — | — |
| 2006-01-12 | $25.57 | $37.72 | 413,014 | — | — |
| 2006-01-11 | $26.25 | $38.74 | 203,339 | — | — |
| 2006-01-10 | $26.35 | $38.88 | 217,990 | — | — |
| 2006-01-09 | $26.33 | $38.86 | 131,071 | — | — |
| 2006-01-06 | $26.38 | $38.93 | 271,251 | — | — |
| 2006-01-05 | $26.48 | $39.07 | 225,712 | — | — |
| 2006-01-04 | $26.46 | $39.04 | 183,342 | — | — |
| 2006-01-03 | $26.06 | $38.45 | 395,590 | — | — |