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
- 1991-06-21 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 | $28.00 | $28.05 | 202,400 | — | — |
| 2006-12-28 | $28.37 | $28.42 | 153,500 | — | — |
| 2006-12-27 | $28.75 | $28.80 | 227,600 | — | — |
| 2006-12-26 | $28.29 | $28.34 | 158,700 | — | — |
| 2006-12-22 | $27.75 | $27.80 | 183,000 | — | — |
| 2006-12-21 | $27.76 | $27.81 | 221,400 | — | — |
| 2006-12-20 | $28.05 | $28.10 | 276,100 | — | — |
| 2006-12-19 | $27.81 | $27.86 | 386,900 | — | — |
| 2006-12-18 | $27.24 | $27.29 | 251,400 | — | — |
| 2006-12-15 | $27.54 | $27.54 | 479,500 | — | — |
| 2006-12-14 | $27.52 | $27.52 | 286,100 | — | — |
| 2006-12-13 | $27.29 | $27.29 | 273,600 | — | — |
| 2006-12-12 | $27.16 | $27.16 | 399,400 | — | — |
| 2006-12-11 | $27.27 | $27.27 | 285,300 | — | — |
| 2006-12-08 | $27.18 | $27.18 | 318,300 | — | — |
| 2006-12-07 | $27.11 | $27.11 | 452,400 | — | — |
| 2006-12-06 | $26.49 | $26.49 | 536,200 | — | — |
| 2006-12-05 | $26.67 | $26.67 | 567,700 | — | — |
| 2006-12-04 | $27.27 | $27.27 | 347,700 | — | — |
| 2006-12-01 | $26.46 | $26.46 | 366,700 | — | — |
| 2006-11-30 | $26.22 | $26.22 | 318,000 | — | — |
| 2006-11-29 | $26.57 | $26.57 | 340,900 | — | — |
| 2006-11-28 | $26.17 | $26.17 | 320,900 | — | — |
| 2006-11-27 | $25.70 | $25.70 | 428,200 | — | — |
| 2006-11-24 | $26.08 | $26.08 | 138,500 | — | — |
| 2006-11-22 | $26.12 | $26.12 | 484,500 | — | — |
| 2006-11-21 | $26.01 | $26.01 | 811,600 | — | — |
| 2006-11-20 | $27.02 | $27.02 | 331,500 | — | — |
| 2006-11-17 | $26.71 | $26.71 | 215,400 | — | — |
| 2006-11-16 | $26.89 | $26.89 | 339,600 | — | — |
| 2006-11-15 | $26.64 | $26.64 | 479,700 | — | — |
| 2006-11-14 | $25.82 | $25.82 | 481,300 | — | — |
| 2006-11-13 | $25.56 | $25.56 | 562,700 | — | — |
| 2006-11-10 | $25.01 | $25.01 | 515,000 | — | — |
| 2006-11-09 | $24.87 | $24.87 | 691,000 | — | — |
| 2006-11-08 | $24.60 | $24.60 | 378,600 | — | — |
| 2006-11-07 | $24.20 | $24.20 | 351,800 | — | — |
| 2006-11-06 | $23.71 | $23.71 | 461,300 | — | — |
| 2006-11-03 | $23.90 | $23.90 | 204,800 | — | — |
| 2006-11-02 | $23.83 | $23.83 | 289,100 | — | — |
| 2006-11-01 | $23.78 | $23.78 | 346,500 | — | — |
| 2006-10-31 | $24.35 | $24.35 | 344,100 | — | — |
| 2006-10-30 | $24.35 | $24.35 | 362,000 | — | — |
| 2006-10-27 | $24.12 | $24.12 | 437,300 | — | — |
| 2006-10-26 | $24.00 | $24.00 | 596,200 | — | — |
| 2006-10-25 | $23.98 | $23.98 | 1,354,600 | — | — |
| 2006-10-24 | $22.49 | $22.49 | 260,000 | — | — |
| 2006-10-23 | $22.80 | $22.80 | 523,500 | — | — |
| 2006-10-20 | $22.83 | $22.83 | 527,300 | — | — |
| 2006-10-19 | $22.87 | $22.87 | 304,600 | — | — |
| 2006-10-18 | $22.68 | $22.68 | 327,900 | — | — |
| 2006-10-17 | $22.94 | $22.94 | 261,000 | — | — |
| 2006-10-16 | $22.94 | $22.94 | 246,100 | — | — |
| 2006-10-13 | $22.45 | $22.45 | 181,900 | — | — |
| 2006-10-12 | $22.50 | $22.50 | 246,200 | — | — |
| 2006-10-11 | $21.85 | $21.85 | 227,200 | — | — |
| 2006-10-10 | $22.12 | $22.12 | 200,300 | — | — |
| 2006-10-09 | $22.04 | $22.04 | 305,400 | — | — |
| 2006-10-06 | $22.20 | $22.20 | 320,600 | — | — |
| 2006-10-05 | $22.26 | $22.26 | 292,800 | — | — |
| 2006-10-04 | $22.32 | $22.32 | 232,900 | — | — |
| 2006-10-03 | $21.62 | $21.62 | 267,900 | — | — |
| 2006-10-02 | $21.60 | $21.60 | 349,000 | — | — |
| 2006-09-29 | $21.27 | $21.27 | 325,400 | — | — |
| 2006-09-28 | $21.63 | $21.63 | 321,600 | — | — |
| 2006-09-27 | $21.81 | $21.81 | 248,400 | — | — |
| 2006-09-26 | $22.10 | $22.10 | 291,700 | — | — |
| 2006-09-25 | $22.41 | $22.41 | 194,100 | — | — |
| 2006-09-22 | $21.91 | $21.91 | 207,700 | — | — |
| 2006-09-21 | $22.35 | $22.35 | 273,000 | — | — |
| 2006-09-20 | $22.62 | $22.62 | 248,800 | — | — |
| 2006-09-19 | $22.11 | $22.11 | 259,200 | — | — |
| 2006-09-18 | $22.14 | $22.14 | 357,300 | — | — |
| 2006-09-15 | $22.31 | $22.31 | 563,500 | — | — |
| 2006-09-14 | $22.33 | $22.33 | 206,200 | — | — |
| 2006-09-13 | $22.67 | $22.67 | 212,300 | — | — |
| 2006-09-12 | $22.50 | $22.50 | 291,200 | — | — |
| 2006-09-11 | $21.82 | $21.82 | 225,100 | — | — |
| 2006-09-08 | $21.57 | $21.57 | 278,500 | — | — |
| 2006-09-07 | $21.49 | $21.49 | 259,500 | — | — |
| 2006-09-06 | $22.18 | $22.18 | 257,600 | — | — |
| 2006-09-05 | $22.25 | $22.25 | 562,600 | — | — |
| 2006-09-01 | $22.46 | $22.46 | 228,500 | — | — |
| 2006-08-31 | $22.35 | $22.35 | 352,000 | — | — |
| 2006-08-30 | $22.27 | $22.27 | 569,900 | — | — |
| 2006-08-29 | $22.63 | $22.63 | 437,900 | — | — |
| 2006-08-28 | $22.40 | $22.40 | 681,600 | — | — |
| 2006-08-25 | $22.52 | $22.52 | 382,200 | — | — |
| 2006-08-24 | $22.22 | $22.22 | 609,600 | — | — |
| 2006-08-23 | $22.30 | $22.30 | 525,700 | — | — |
| 2006-08-22 | $21.85 | $21.85 | 739,300 | — | — |
| 2006-08-21 | $21.38 | $21.38 | 1,239,400 | — | — |
| 2006-08-18 | $20.65 | $20.65 | 1,927,800 | — | — |
| 2006-08-17 | $23.30 | $23.30 | 653,500 | — | — |
| 2006-08-16 | $22.21 | $22.21 | 217,000 | — | — |
| 2006-08-15 | $22.15 | $22.15 | 491,100 | — | — |
| 2006-08-14 | $21.65 | $21.65 | 336,900 | — | — |
| 2006-08-11 | $21.13 | $21.13 | 199,300 | — | — |
| 2006-08-10 | $21.57 | $21.57 | 227,900 | — | — |
| 2006-08-09 | $21.38 | $21.38 | 312,800 | — | — |
| 2006-08-08 | $21.66 | $21.66 | 415,700 | — | — |
| 2006-08-07 | $22.38 | $22.38 | 916,000 | — | — |
| 2006-08-04 | $20.71 | $20.71 | 387,100 | — | — |
| 2006-08-03 | $21.31 | $21.31 | 139,000 | — | — |
| 2006-08-02 | $21.17 | $21.17 | 322,300 | — | — |
| 2006-08-01 | $20.73 | $20.73 | 188,600 | — | — |
| 2006-07-31 | $21.10 | $21.10 | 245,000 | — | — |
| 2006-07-28 | $21.19 | $21.19 | 228,600 | — | — |
| 2006-07-27 | $20.64 | $20.64 | 295,500 | — | — |
| 2006-07-26 | $21.02 | $21.02 | 290,400 | — | — |
| 2006-07-25 | $21.29 | $21.29 | 239,000 | — | — |
| 2006-07-24 | $20.97 | $20.97 | 295,100 | — | — |
| 2006-07-21 | $20.66 | $20.66 | 380,200 | — | — |
| 2006-07-20 | $20.56 | $20.56 | 360,000 | — | — |
| 2006-07-19 | $21.19 | $21.19 | 483,100 | — | — |
| 2006-07-18 | $20.24 | $20.24 | 305,100 | — | — |
| 2006-07-17 | $20.10 | $20.10 | 718,200 | — | — |
| 2006-07-14 | $19.90 | $19.90 | 355,400 | — | — |
| 2006-07-13 | $20.17 | $20.17 | 467,100 | — | — |
| 2006-07-12 | $20.31 | $20.31 | 446,000 | — | — |
| 2006-07-11 | $21.02 | $21.02 | 452,300 | — | — |
| 2006-07-10 | $20.69 | $20.69 | 430,300 | — | — |
| 2006-07-07 | $21.04 | $21.04 | 340,100 | — | — |
| 2006-07-06 | $21.37 | $21.37 | 467,500 | — | — |
| 2006-07-05 | $21.45 | $21.45 | 414,900 | — | — |
| 2006-07-03 | $22.08 | $22.08 | 226,500 | — | — |
| 2006-06-30 | $21.97 | $21.97 | 460,600 | — | — |
| 2006-06-29 | $22.27 | $22.27 | 1,229,300 | — | — |
| 2006-06-28 | $21.96 | $21.96 | 416,300 | — | — |
| 2006-06-27 | $22.24 | $22.24 | 250,400 | — | — |
| 2006-06-26 | $22.84 | $22.84 | 492,800 | — | — |
| 2006-06-23 | $22.95 | $22.95 | 705,600 | — | — |
| 2006-06-22 | $23.01 | $23.01 | 851,800 | — | — |
| 2006-06-21 | $22.83 | $22.83 | 351,100 | — | — |
| 2006-06-20 | $22.45 | $22.45 | 276,200 | — | — |
| 2006-06-19 | $22.83 | $22.83 | 334,200 | — | — |
| 2006-06-16 | $23.39 | $23.39 | 1,084,800 | — | — |
| 2006-06-15 | $23.82 | $23.82 | 306,600 | — | — |
| 2006-06-14 | $23.33 | $23.33 | 257,300 | — | — |
| 2006-06-13 | $23.72 | $23.72 | 955,900 | — | — |
| 2006-06-12 | $23.77 | $23.77 | 437,300 | — | — |
| 2006-06-09 | $24.07 | $24.07 | 396,100 | — | — |
| 2006-06-08 | $24.36 | $24.36 | 662,900 | — | — |
| 2006-06-07 | $23.80 | $23.80 | 365,900 | — | — |
| 2006-06-06 | $23.89 | $23.89 | 356,100 | — | — |
| 2006-06-05 | $23.94 | $23.94 | 422,500 | — | — |
| 2006-06-02 | $24.54 | $24.54 | 225,200 | — | — |
| 2006-06-01 | $24.66 | $24.66 | 241,000 | — | — |
| 2006-05-31 | $24.50 | $24.50 | 322,300 | — | — |
| 2006-05-30 | $24.17 | $24.17 | 436,200 | — | — |
| 2006-05-26 | $24.41 | $24.41 | 137,500 | — | — |
| 2006-05-25 | $24.39 | $24.39 | 371,400 | — | — |
| 2006-05-24 | $24.64 | $24.64 | 624,500 | — | — |
| 2006-05-23 | $24.29 | $24.29 | 663,100 | — | — |
| 2006-05-22 | $24.43 | $24.43 | 559,200 | — | — |
| 2006-05-19 | $24.22 | $24.22 | 556,100 | — | — |
| 2006-05-18 | $24.18 | $24.18 | 644,600 | — | — |
| 2006-05-17 | $24.25 | $24.25 | 579,500 | — | — |
| 2006-05-16 | $24.38 | $24.38 | 340,900 | — | — |
| 2006-05-15 | $24.42 | $24.42 | 541,800 | — | — |
| 2006-05-12 | $24.50 | $24.50 | 1,148,100 | — | — |
| 2006-05-11 | $24.54 | $24.54 | 602,300 | — | — |
| 2006-05-10 | $24.90 | $24.90 | 789,000 | — | — |
| 2006-05-09 | $25.23 | $25.23 | 387,400 | — | — |
| 2006-05-08 | $25.17 | $25.17 | 705,500 | — | — |
| 2006-05-05 | $24.82 | $24.82 | 470,000 | — | — |
| 2006-05-04 | $24.92 | $24.92 | 321,900 | — | — |
| 2006-05-03 | $25.06 | $25.06 | 448,900 | — | — |
| 2006-05-02 | $25.66 | $25.66 | 818,500 | — | — |
| 2006-05-01 | $25.67 | $25.67 | 656,400 | — | — |
| 2006-04-28 | $25.86 | $25.86 | 904,100 | — | — |
| 2006-04-27 | $25.59 | $25.59 | 1,457,100 | — | — |
| 2006-04-26 | $25.95 | $25.95 | 4,326,800 | — | — |
| 2006-04-25 | $21.79 | $21.79 | 335,100 | — | — |
| 2006-04-24 | $22.02 | $22.02 | 277,300 | — | — |
| 2006-04-21 | $22.08 | $22.08 | 238,200 | — | — |
| 2006-04-20 | $22.45 | $22.45 | 280,700 | — | — |
| 2006-04-19 | $22.49 | $22.49 | 744,700 | — | — |
| 2006-04-18 | $22.46 | $22.46 | 480,200 | — | — |
| 2006-04-17 | $21.68 | $21.68 | 238,100 | — | — |
| 2006-04-13 | $21.68 | $21.68 | 283,200 | — | — |
| 2006-04-12 | $22.02 | $22.02 | 126,600 | — | — |
| 2006-04-11 | $21.85 | $21.85 | 229,800 | — | — |
| 2006-04-10 | $22.00 | $22.00 | 410,400 | — | — |
| 2006-04-07 | $21.95 | $21.95 | 760,800 | — | — |
| 2006-04-06 | $22.28 | $22.28 | 576,100 | — | — |
| 2006-04-05 | $22.41 | $22.41 | 283,100 | — | — |
| 2006-04-04 | $22.29 | $22.29 | 383,100 | — | — |
| 2006-04-03 | $22.26 | $22.26 | 400,800 | — | — |
| 2006-03-31 | $22.77 | $22.77 | 411,600 | — | — |
| 2006-03-30 | $22.45 | $22.45 | 226,300 | — | — |
| 2006-03-29 | $22.47 | $22.47 | 430,800 | — | — |
| 2006-03-28 | $22.49 | $22.49 | 396,000 | — | — |
| 2006-03-27 | $22.49 | $22.49 | 283,800 | — | — |
| 2006-03-24 | $22.31 | $22.31 | 242,700 | — | — |
| 2006-03-23 | $22.38 | $22.38 | 1,249,600 | — | — |
| 2006-03-22 | $22.13 | $22.13 | 719,700 | — | — |
| 2006-03-21 | $22.00 | $22.00 | 746,100 | — | — |
| 2006-03-20 | $22.80 | $22.80 | 1,185,800 | — | — |
| 2006-03-17 | $23.11 | $23.11 | 977,600 | — | — |
| 2006-03-16 | $23.17 | $23.17 | 1,756,800 | — | — |
| 2006-03-15 | $23.18 | $23.18 | 536,600 | — | — |
| 2006-03-14 | $23.20 | $23.20 | 957,900 | — | — |
| 2006-03-13 | $23.44 | $23.44 | 456,400 | — | — |
| 2006-03-10 | $24.21 | $24.21 | 633,100 | — | — |
| 2006-03-09 | $23.85 | $23.85 | 317,900 | — | — |
| 2006-03-08 | $23.48 | $23.48 | 214,200 | — | — |
| 2006-03-07 | $23.49 | $23.49 | 526,700 | — | — |
| 2006-03-06 | $23.62 | $23.62 | 1,002,300 | — | — |
| 2006-03-03 | $23.71 | $23.71 | 773,000 | — | — |
| 2006-03-02 | $23.59 | $23.59 | 378,000 | — | — |
| 2006-03-01 | $23.99 | $23.99 | 632,100 | — | — |
| 2006-02-28 | $23.48 | $23.48 | 1,087,100 | — | — |
| 2006-02-27 | $24.49 | $24.49 | 655,500 | — | — |
| 2006-02-24 | $24.27 | $24.27 | 472,800 | — | — |
| 2006-02-23 | $23.96 | $23.96 | 512,200 | — | — |
| 2006-02-22 | $23.19 | $23.19 | 227,900 | — | — |
| 2006-02-21 | $22.87 | $22.87 | 549,800 | — | — |
| 2006-02-17 | $22.78 | $22.78 | 193,200 | — | — |
| 2006-02-16 | $22.96 | $22.96 | 139,000 | — | — |
| 2006-02-15 | $22.92 | $22.92 | 338,700 | — | — |
| 2006-02-14 | $22.90 | $22.90 | 262,800 | — | — |
| 2006-02-13 | $22.84 | $22.84 | 288,600 | — | — |
| 2006-02-10 | $23.10 | $23.10 | 280,200 | — | — |
| 2006-02-09 | $23.10 | $23.10 | 314,200 | — | — |
| 2006-02-08 | $23.25 | $23.25 | 409,200 | — | — |
| 2006-02-07 | $23.30 | $23.30 | 558,100 | — | — |
| 2006-02-06 | $22.77 | $22.77 | 385,200 | — | — |
| 2006-02-03 | $22.73 | $22.73 | 529,200 | — | — |
| 2006-02-02 | $22.85 | $22.85 | 463,800 | — | — |
| 2006-02-01 | $23.25 | $23.25 | 639,500 | — | — |
| 2006-01-31 | $22.99 | $22.99 | 533,100 | — | — |
| 2006-01-30 | $23.29 | $23.29 | 1,705,100 | — | — |
| 2006-01-27 | $23.61 | $23.61 | 2,219,200 | — | — |
| 2006-01-26 | $20.76 | $20.76 | 525,400 | — | — |
| 2006-01-25 | $19.80 | $19.80 | 886,300 | — | — |
| 2006-01-24 | $19.56 | $19.56 | 280,700 | — | — |
| 2006-01-23 | $18.75 | $18.75 | 442,500 | — | — |
| 2006-01-20 | $19.31 | $19.31 | 469,000 | — | — |
| 2006-01-19 | $19.92 | $19.92 | 600,700 | — | — |
| 2006-01-18 | $19.12 | $19.12 | 318,100 | — | — |
| 2006-01-17 | $18.96 | $18.96 | 255,000 | — | — |
| 2006-01-13 | $19.16 | $19.16 | 287,700 | — | — |
| 2006-01-12 | $19.25 | $19.25 | 220,800 | — | — |
| 2006-01-11 | $19.57 | $19.57 | 476,200 | — | — |
| 2006-01-10 | $19.37 | $19.37 | 275,900 | — | — |
| 2006-01-09 | $19.30 | $19.30 | 441,200 | — | — |
| 2006-01-06 | $19.68 | $19.68 | 430,100 | — | — |
| 2006-01-05 | $19.50 | $19.50 | 359,600 | — | — |
| 2006-01-04 | $19.53 | $19.53 | 673,800 | — | — |
| 2006-01-03 | $19.45 | $19.45 | 1,176,500 | — | — |