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
- 1998-03-27 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 | $27.85 | $27.92 | 457,200 | — | — |
| 2006-12-28 | $28.20 | $28.27 | 425,600 | — | — |
| 2006-12-27 | $28.49 | $28.56 | 335,600 | — | — |
| 2006-12-26 | $28.26 | $28.33 | 496,800 | — | — |
| 2006-12-22 | $28.22 | $28.29 | 625,600 | — | — |
| 2006-12-21 | $27.81 | $27.87 | 939,400 | — | — |
| 2006-12-20 | $28.43 | $28.50 | 836,200 | — | — |
| 2006-12-19 | $28.50 | $28.57 | 603,800 | — | — |
| 2006-12-18 | $28.69 | $28.76 | 787,600 | — | — |
| 2006-12-15 | $29.36 | $29.43 | 646,800 | — | — |
| 2006-12-14 | $30.15 | $30.22 | 452,400 | — | — |
| 2006-12-13 | $29.92 | $30.00 | 336,400 | — | — |
| 2006-12-12 | $29.95 | $30.03 | 416,200 | — | — |
| 2006-12-11 | $30.25 | $30.33 | 237,400 | — | — |
| 2006-12-08 | $30.18 | $30.26 | 251,000 | — | — |
| 2006-12-07 | $30.55 | $30.63 | 657,000 | — | — |
| 2006-12-06 | $30.66 | $30.74 | 786,200 | — | — |
| 2006-12-05 | $29.64 | $29.71 | 520,800 | — | — |
| 2006-12-04 | $29.83 | $29.90 | 452,400 | — | — |
| 2006-12-01 | $29.45 | $29.52 | 393,800 | — | — |
| 2006-11-30 | $29.42 | $29.50 | 448,200 | — | — |
| 2006-11-29 | $29.59 | $29.66 | 379,200 | — | — |
| 2006-11-28 | $29.46 | $29.53 | 588,000 | — | — |
| 2006-11-27 | $29.57 | $29.64 | 700,200 | — | — |
| 2006-11-24 | $30.28 | $30.35 | 163,600 | — | — |
| 2006-11-22 | $30.51 | $30.59 | 590,800 | — | — |
| 2006-11-21 | $30.24 | $30.31 | 536,800 | — | — |
| 2006-11-20 | $29.93 | $30.01 | 580,400 | — | — |
| 2006-11-17 | $29.48 | $29.55 | 646,400 | — | — |
| 2006-11-16 | $28.89 | $28.96 | 381,600 | — | — |
| 2006-11-15 | $29.00 | $29.07 | 935,800 | — | — |
| 2006-11-14 | $28.60 | $28.67 | 405,000 | — | — |
| 2006-11-13 | $27.99 | $27.99 | 212,200 | — | — |
| 2006-11-10 | $27.97 | $27.97 | 252,600 | — | — |
| 2006-11-09 | $27.64 | $27.64 | 206,000 | — | — |
| 2006-11-08 | $28.00 | $28.00 | 250,200 | — | — |
| 2006-11-07 | $27.88 | $27.88 | 340,400 | — | — |
| 2006-11-06 | $27.80 | $27.80 | 669,000 | — | — |
| 2006-11-03 | $27.22 | $27.22 | 260,000 | — | — |
| 2006-11-02 | $27.23 | $27.23 | 483,200 | — | — |
| 2006-11-01 | $27.33 | $27.33 | 274,000 | — | — |
| 2006-10-31 | $27.92 | $27.92 | 542,400 | — | — |
| 2006-10-30 | $28.47 | $28.47 | 327,800 | — | — |
| 2006-10-27 | $28.57 | $28.57 | 1,143,200 | — | — |
| 2006-10-26 | $28.50 | $28.49 | 498,400 | — | — |
| 2006-10-25 | $28.21 | $28.21 | 456,400 | — | — |
| 2006-10-24 | $28.07 | $28.07 | 342,800 | — | — |
| 2006-10-23 | $27.99 | $27.99 | 418,400 | — | — |
| 2006-10-20 | $27.58 | $27.58 | 299,200 | — | — |
| 2006-10-19 | $27.75 | $27.75 | 235,800 | — | — |
| 2006-10-18 | $27.65 | $27.65 | 320,600 | — | — |
| 2006-10-17 | $27.65 | $27.65 | 373,600 | — | — |
| 2006-10-16 | $27.98 | $27.98 | 478,600 | — | — |
| 2006-10-13 | $27.93 | $27.93 | 329,400 | — | — |
| 2006-10-12 | $27.89 | $27.88 | 269,000 | — | — |
| 2006-10-11 | $27.43 | $27.44 | 297,400 | — | — |
| 2006-10-10 | $27.42 | $27.42 | 291,800 | — | — |
| 2006-10-09 | $27.51 | $27.51 | 351,600 | — | — |
| 2006-10-06 | $27.50 | $27.50 | 678,000 | — | — |
| 2006-10-05 | $27.22 | $27.22 | 403,600 | — | — |
| 2006-10-04 | $26.76 | $26.76 | 490,200 | — | — |
| 2006-10-03 | $26.39 | $26.39 | 1,800,200 | — | — |
| 2006-10-02 | $27.90 | $27.90 | 327,200 | — | — |
| 2006-09-29 | $27.92 | $27.92 | 656,800 | — | — |
| 2006-09-28 | $28.38 | $28.38 | 1,082,600 | — | — |
| 2006-09-27 | $28.17 | $28.17 | 903,800 | — | — |
| 2006-09-26 | $27.38 | $27.38 | 528,400 | — | — |
| 2006-09-25 | $27.54 | $27.53 | 582,800 | — | — |
| 2006-09-22 | $27.06 | $27.06 | 474,000 | — | — |
| 2006-09-21 | $26.79 | $26.79 | 377,600 | — | — |
| 2006-09-20 | $27.25 | $27.26 | 790,200 | — | — |
| 2006-09-19 | $26.92 | $26.93 | 332,800 | — | — |
| 2006-09-18 | $27.00 | $27.00 | 334,200 | — | — |
| 2006-09-15 | $26.90 | $26.90 | 738,800 | — | — |
| 2006-09-14 | $26.22 | $26.21 | 271,200 | — | — |
| 2006-09-13 | $26.25 | $26.25 | 385,000 | — | — |
| 2006-09-12 | $26.39 | $26.39 | 472,800 | — | — |
| 2006-09-11 | $25.58 | $25.57 | 456,200 | — | — |
| 2006-09-08 | $24.88 | $24.88 | 265,000 | — | — |
| 2006-09-07 | $24.62 | $24.61 | 384,000 | — | — |
| 2006-09-06 | $24.63 | $24.62 | 348,200 | — | — |
| 2006-09-05 | $25.00 | $25.00 | 486,200 | — | — |
| 2006-09-01 | $24.73 | $24.73 | 219,200 | — | — |
| 2006-08-31 | $24.41 | $24.41 | 173,800 | — | — |
| 2006-08-30 | $24.44 | $24.44 | 333,800 | — | — |
| 2006-08-29 | $24.53 | $24.53 | 391,600 | — | — |
| 2006-08-28 | $23.89 | $23.89 | 194,800 | — | — |
| 2006-08-25 | $23.54 | $23.54 | 245,600 | — | — |
| 2006-08-24 | $23.42 | $23.42 | 399,000 | — | — |
| 2006-08-23 | $23.74 | $23.74 | 279,200 | — | — |
| 2006-08-22 | $24.06 | $24.05 | 416,400 | — | — |
| 2006-08-21 | $24.17 | $24.17 | 756,800 | — | — |
| 2006-08-18 | $25.16 | $25.15 | 239,000 | — | — |
| 2006-08-17 | $25.36 | $25.36 | 282,400 | — | — |
| 2006-08-16 | $25.50 | $25.50 | 386,600 | — | — |
| 2006-08-15 | $24.95 | $24.95 | 532,600 | — | — |
| 2006-08-14 | $24.13 | $24.12 | 440,400 | — | — |
| 2006-08-11 | $24.42 | $24.42 | 352,800 | — | — |
| 2006-08-10 | $24.23 | $24.23 | 181,200 | — | — |
| 2006-08-09 | $23.90 | $23.90 | 223,000 | — | — |
| 2006-08-08 | $24.40 | $24.40 | 425,200 | — | — |
| 2006-08-07 | $24.83 | $24.83 | 393,800 | — | — |
| 2006-08-04 | $25.01 | $25.02 | 435,200 | — | — |
| 2006-08-03 | $25.03 | $25.02 | 800,800 | — | — |
| 2006-08-02 | $24.18 | $24.18 | 446,600 | — | — |
| 2006-08-01 | $23.81 | $23.81 | 585,400 | — | — |
| 2006-07-31 | $24.86 | $24.86 | 511,800 | — | — |
| 2006-07-28 | $24.71 | $24.71 | 1,845,600 | — | — |
| 2006-07-27 | $22.72 | $22.72 | 276,000 | — | — |
| 2006-07-26 | $23.21 | $23.21 | 473,000 | — | — |
| 2006-07-25 | $23.55 | $23.54 | 690,200 | — | — |
| 2006-07-24 | $22.75 | $22.75 | 337,000 | — | — |
| 2006-07-21 | $21.96 | $21.96 | 272,400 | — | — |
| 2006-07-20 | $21.92 | $21.91 | 275,000 | — | — |
| 2006-07-19 | $22.40 | $22.40 | 378,800 | — | — |
| 2006-07-18 | $21.80 | $21.80 | 408,600 | — | — |
| 2006-07-17 | $21.91 | $21.91 | 324,600 | — | — |
| 2006-07-14 | $21.95 | $21.95 | 314,800 | — | — |
| 2006-07-13 | $21.96 | $21.96 | 243,200 | — | — |
| 2006-07-12 | $22.25 | $22.25 | 310,600 | — | — |
| 2006-07-11 | $22.33 | $22.33 | 338,800 | — | — |
| 2006-07-10 | $22.42 | $22.43 | 375,400 | — | — |
| 2006-07-07 | $22.52 | $22.52 | 384,600 | — | — |
| 2006-07-06 | $22.74 | $22.74 | 312,400 | — | — |
| 2006-07-05 | $22.64 | $22.64 | 408,800 | — | — |
| 2006-07-03 | $22.78 | $22.78 | 256,800 | — | — |
| 2006-06-30 | $22.63 | $22.63 | 2,572,000 | — | — |
| 2006-06-29 | $23.15 | $23.15 | 287,200 | — | — |
| 2006-06-28 | $22.48 | $22.48 | 256,400 | — | — |
| 2006-06-27 | $22.51 | $22.51 | 260,800 | — | — |
| 2006-06-26 | $22.75 | $22.76 | 126,600 | — | — |
| 2006-06-23 | $22.72 | $22.72 | 110,400 | — | — |
| 2006-06-22 | $22.71 | $22.71 | 197,800 | — | — |
| 2006-06-21 | $22.68 | $22.69 | 454,000 | — | — |
| 2006-06-20 | $22.64 | $22.64 | 594,000 | — | — |
| 2006-06-19 | $22.54 | $22.54 | 410,800 | — | — |
| 2006-06-16 | $22.86 | $22.86 | 325,800 | — | — |
| 2006-06-15 | $23.00 | $23.00 | 428,000 | — | — |
| 2006-06-14 | $22.84 | $22.84 | 444,800 | — | — |
| 2006-06-13 | $22.71 | $22.71 | 711,000 | — | — |
| 2006-06-12 | $22.80 | $22.80 | 595,000 | — | — |
| 2006-06-09 | $23.38 | $23.38 | 287,200 | — | — |
| 2006-06-08 | $23.39 | $23.39 | 672,000 | — | — |
| 2006-06-07 | $23.46 | $23.46 | 371,600 | — | — |
| 2006-06-06 | $23.48 | $23.48 | 524,800 | — | — |
| 2006-06-05 | $23.47 | $23.47 | 542,000 | — | — |
| 2006-06-02 | $23.83 | $23.83 | 618,400 | — | — |
| 2006-06-01 | $23.96 | $23.96 | 1,238,800 | — | — |
| 2006-05-31 | $23.67 | $23.66 | 1,241,600 | — | — |
| 2006-05-30 | $23.99 | $23.99 | 583,600 | — | — |
| 2006-05-26 | $24.66 | $24.66 | 277,200 | — | — |
| 2006-05-25 | $24.64 | $24.64 | 1,501,200 | — | — |
| 2006-05-24 | $24.58 | $24.59 | 844,000 | — | — |
| 2006-05-23 | $24.58 | $24.58 | 682,600 | — | — |
| 2006-05-22 | $24.75 | $24.75 | 831,600 | — | — |
| 2006-05-19 | $24.91 | $24.91 | 731,800 | — | — |
| 2006-05-18 | $24.96 | $24.96 | 470,800 | — | — |
| 2006-05-17 | $24.62 | $24.62 | 341,800 | — | — |
| 2006-05-16 | $24.58 | $24.59 | 317,400 | — | — |
| 2006-05-15 | $24.91 | $24.91 | 311,400 | — | — |
| 2006-05-12 | $24.82 | $24.82 | 532,400 | — | — |
| 2006-05-11 | $25.28 | $25.28 | 719,400 | — | — |
| 2006-05-10 | $25.50 | $25.50 | 292,400 | — | — |
| 2006-05-09 | $25.47 | $25.47 | 550,600 | — | — |
| 2006-05-08 | $25.42 | $25.43 | 476,600 | — | — |
| 2006-05-05 | $25.37 | $25.37 | 753,400 | — | — |
| 2006-05-04 | $25.15 | $25.15 | 393,200 | — | — |
| 2006-05-03 | $25.13 | $25.13 | 447,000 | — | — |
| 2006-05-02 | $25.16 | $25.16 | 1,065,000 | — | — |
| 2006-05-01 | $24.86 | $24.86 | 1,240,200 | — | — |
| 2006-04-28 | $25.45 | $25.44 | 2,538,800 | — | — |
| 2006-04-27 | $27.50 | $27.50 | 657,600 | — | — |
| 2006-04-26 | $27.95 | $27.94 | 482,600 | — | — |
| 2006-04-25 | $27.92 | $27.93 | 770,400 | — | — |
| 2006-04-24 | $28.40 | $28.40 | 966,600 | — | — |
| 2006-04-21 | $28.66 | $28.66 | 472,000 | — | — |
| 2006-04-20 | $28.53 | $28.53 | 410,400 | — | — |
| 2006-04-19 | $27.99 | $27.99 | 619,400 | — | — |
| 2006-04-18 | $27.85 | $27.85 | 746,600 | — | — |
| 2006-04-17 | $27.75 | $27.75 | 531,000 | — | — |
| 2006-04-13 | $28.03 | $28.03 | 525,400 | — | — |
| 2006-04-12 | $28.18 | $28.19 | 537,200 | — | — |
| 2006-04-11 | $28.30 | $28.30 | 2,200,400 | — | — |
| 2006-04-10 | $26.54 | $26.54 | 396,600 | — | — |
| 2006-04-07 | $26.68 | $26.69 | 541,800 | — | — |
| 2006-04-06 | $26.68 | $26.68 | 189,600 | — | — |
| 2006-04-05 | $26.50 | $26.50 | 576,400 | — | — |
| 2006-04-04 | $26.50 | $26.50 | 405,800 | — | — |
| 2006-04-03 | $27.02 | $27.02 | 828,000 | — | — |
| 2006-03-31 | $26.67 | $26.67 | 377,200 | — | — |
| 2006-03-30 | $26.82 | $26.82 | 517,000 | — | — |
| 2006-03-29 | $26.35 | $26.35 | 547,000 | — | — |
| 2006-03-28 | $26.73 | $26.73 | 234,000 | — | — |
| 2006-03-27 | $26.86 | $26.86 | 271,600 | — | — |
| 2006-03-24 | $26.85 | $26.85 | 305,400 | — | — |
| 2006-03-23 | $27.01 | $27.01 | 545,400 | — | — |
| 2006-03-22 | $27.27 | $27.27 | 662,600 | — | — |
| 2006-03-21 | $27.01 | $27.01 | 479,600 | — | — |
| 2006-03-20 | $26.67 | $26.67 | 286,600 | — | — |
| 2006-03-17 | $26.75 | $26.75 | 424,200 | — | — |
| 2006-03-16 | $26.66 | $26.66 | 387,400 | — | — |
| 2006-03-15 | $26.75 | $26.75 | 469,800 | — | — |
| 2006-03-14 | $26.43 | $26.44 | 524,600 | — | — |
| 2006-03-13 | $26.07 | $26.07 | 510,600 | — | — |
| 2006-03-10 | $25.80 | $25.80 | 613,600 | — | — |
| 2006-03-09 | $25.17 | $25.17 | 260,200 | — | — |
| 2006-03-08 | $25.00 | $25.00 | 232,800 | — | — |
| 2006-03-07 | $25.03 | $25.02 | 209,000 | — | — |
| 2006-03-06 | $25.20 | $25.20 | 231,800 | — | — |
| 2006-03-03 | $25.41 | $25.41 | 408,200 | — | — |
| 2006-03-02 | $25.68 | $25.68 | 557,000 | — | — |
| 2006-03-01 | $25.29 | $25.28 | 455,000 | — | — |
| 2006-02-28 | $25.18 | $25.18 | 449,400 | — | — |
| 2006-02-27 | $25.70 | $25.69 | 281,000 | — | — |
| 2006-02-24 | $25.51 | $25.52 | 419,800 | — | — |
| 2006-02-23 | $25.22 | $25.21 | 327,000 | — | — |
| 2006-02-22 | $25.35 | $25.35 | 588,800 | — | — |
| 2006-02-21 | $24.58 | $24.58 | 454,000 | — | — |
| 2006-02-17 | $24.92 | $24.92 | 743,000 | — | — |
| 2006-02-16 | $25.18 | $25.18 | 285,600 | — | — |
| 2006-02-15 | $25.18 | $25.19 | 417,800 | — | — |
| 2006-02-14 | $25.58 | $25.58 | 660,600 | — | — |
| 2006-02-13 | $25.30 | $25.30 | 1,557,200 | — | — |
| 2006-02-10 | $25.63 | $25.63 | 438,600 | — | — |
| 2006-02-09 | $25.67 | $25.66 | 373,200 | — | — |
| 2006-02-08 | $25.69 | $25.69 | 294,800 | — | — |
| 2006-02-07 | $25.61 | $25.60 | 582,400 | — | — |
| 2006-02-06 | $25.49 | $25.49 | 413,600 | — | — |
| 2006-02-03 | $25.50 | $25.50 | 481,000 | — | — |
| 2006-02-02 | $25.59 | $25.60 | 528,400 | — | — |
| 2006-02-01 | $25.73 | $25.73 | 789,400 | — | — |
| 2006-01-31 | $25.83 | $25.82 | 792,600 | — | — |
| 2006-01-30 | $25.87 | $25.87 | 978,000 | — | — |
| 2006-01-27 | $25.82 | $25.82 | 5,194,600 | — | — |
| 2006-01-26 | $24.39 | $24.39 | 971,200 | — | — |
| 2006-01-25 | $24.10 | $24.10 | 1,003,200 | — | — |
| 2006-01-24 | $23.80 | $23.80 | 1,861,200 | — | — |
| 2006-01-23 | $22.67 | $22.68 | 747,200 | — | — |
| 2006-01-20 | $23.46 | $23.46 | 590,400 | — | — |
| 2006-01-19 | $23.74 | $23.74 | 302,000 | — | — |
| 2006-01-18 | $23.42 | $23.42 | 685,000 | — | — |
| 2006-01-17 | $23.61 | $23.61 | 350,600 | — | — |
| 2006-01-13 | $23.83 | $23.83 | 198,200 | — | — |
| 2006-01-12 | $23.69 | $23.69 | 573,800 | — | — |
| 2006-01-11 | $23.67 | $23.66 | 484,000 | — | — |
| 2006-01-10 | $23.96 | $23.96 | 661,000 | — | — |
| 2006-01-09 | $24.77 | $24.77 | 1,054,200 | — | — |
| 2006-01-06 | $23.72 | $23.71 | 447,400 | — | — |
| 2006-01-05 | $23.53 | $23.53 | 510,000 | — | — |
| 2006-01-04 | $23.57 | $23.56 | 346,600 | — | — |
| 2006-01-03 | $23.72 | $23.72 | 450,600 | — | — |