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
- 1996-05-09 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 | $27.89 | $27.89 | 335,500 | — | — |
| 2006-12-28 | $28.88 | $28.88 | 190,600 | — | — |
| 2006-12-27 | $28.94 | $28.94 | 213,200 | — | — |
| 2006-12-26 | $28.70 | $28.70 | 189,000 | — | — |
| 2006-12-22 | $27.96 | $27.96 | 152,000 | — | — |
| 2006-12-21 | $28.03 | $28.03 | 237,800 | — | — |
| 2006-12-20 | $28.04 | $28.04 | 367,900 | — | — |
| 2006-12-19 | $27.80 | $27.80 | 408,600 | — | — |
| 2006-12-18 | $27.66 | $27.66 | 282,400 | — | — |
| 2006-12-15 | $27.75 | $27.75 | 493,200 | — | — |
| 2006-12-14 | $28.36 | $28.36 | 378,000 | — | — |
| 2006-12-13 | $27.83 | $27.83 | 313,200 | — | — |
| 2006-12-12 | $27.77 | $27.77 | 649,700 | — | — |
| 2006-12-11 | $27.19 | $27.19 | 145,400 | — | — |
| 2006-12-08 | $27.08 | $27.08 | 188,000 | — | — |
| 2006-12-07 | $26.99 | $26.99 | 143,100 | — | — |
| 2006-12-06 | $27.02 | $27.02 | 244,100 | — | — |
| 2006-12-05 | $27.35 | $27.35 | 308,400 | — | — |
| 2006-12-04 | $27.23 | $27.23 | 294,900 | — | — |
| 2006-12-01 | $26.51 | $26.51 | 390,800 | — | — |
| 2006-11-30 | $26.88 | $26.88 | 261,400 | — | — |
| 2006-11-29 | $27.07 | $27.07 | 257,900 | — | — |
| 2006-11-28 | $26.97 | $26.97 | 315,400 | — | — |
| 2006-11-27 | $26.63 | $26.63 | 426,400 | — | — |
| 2006-11-24 | $27.69 | $27.69 | 80,900 | — | — |
| 2006-11-22 | $27.48 | $27.48 | 279,200 | — | — |
| 2006-11-21 | $27.59 | $27.59 | 236,500 | — | — |
| 2006-11-20 | $27.76 | $27.76 | 331,900 | — | — |
| 2006-11-17 | $27.95 | $27.95 | 519,100 | — | — |
| 2006-11-16 | $28.47 | $28.47 | 277,200 | — | — |
| 2006-11-15 | $28.69 | $28.69 | 453,400 | — | — |
| 2006-11-14 | $28.66 | $28.66 | 624,000 | — | — |
| 2006-11-13 | $29.15 | $29.15 | 350,500 | — | — |
| 2006-11-10 | $28.85 | $28.85 | 419,400 | — | — |
| 2006-11-09 | $28.79 | $28.79 | 475,300 | — | — |
| 2006-11-08 | $28.59 | $28.59 | 295,800 | — | — |
| 2006-11-07 | $28.31 | $28.31 | 358,000 | — | — |
| 2006-11-06 | $28.58 | $28.58 | 314,100 | — | — |
| 2006-11-03 | $28.23 | $28.23 | 490,700 | — | — |
| 2006-11-02 | $28.07 | $28.07 | 334,900 | — | — |
| 2006-11-01 | $27.97 | $27.97 | 503,700 | — | — |
| 2006-10-31 | $28.41 | $28.41 | 1,173,200 | — | — |
| 2006-10-30 | $26.46 | $26.46 | 459,400 | — | — |
| 2006-10-27 | $26.54 | $26.54 | 326,800 | — | — |
| 2006-10-26 | $26.63 | $26.63 | 328,000 | — | — |
| 2006-10-25 | $26.66 | $26.66 | 144,600 | — | — |
| 2006-10-24 | $26.45 | $26.45 | 315,300 | — | — |
| 2006-10-23 | $26.75 | $26.75 | 271,600 | — | — |
| 2006-10-20 | $26.42 | $26.42 | 320,800 | — | — |
| 2006-10-19 | $26.17 | $26.17 | 278,300 | — | — |
| 2006-10-18 | $25.56 | $25.56 | 229,700 | — | — |
| 2006-10-17 | $25.43 | $25.43 | 863,800 | — | — |
| 2006-10-16 | $25.30 | $25.30 | 296,700 | — | — |
| 2006-10-13 | $25.30 | $25.30 | 192,200 | — | — |
| 2006-10-12 | $24.99 | $24.99 | 394,800 | — | — |
| 2006-10-11 | $24.84 | $24.84 | 271,200 | — | — |
| 2006-10-10 | $25.22 | $25.22 | 406,300 | — | — |
| 2006-10-09 | $25.00 | $25.00 | 261,300 | — | — |
| 2006-10-06 | $25.38 | $25.38 | 115,400 | — | — |
| 2006-10-05 | $25.65 | $25.65 | 220,200 | — | — |
| 2006-10-04 | $25.25 | $25.25 | 341,200 | — | — |
| 2006-10-03 | $24.70 | $24.70 | 552,700 | — | — |
| 2006-10-02 | $24.75 | $24.75 | 181,500 | — | — |
| 2006-09-29 | $25.06 | $25.06 | 653,000 | — | — |
| 2006-09-28 | $25.38 | $25.38 | 399,300 | — | — |
| 2006-09-27 | $24.90 | $24.90 | 404,800 | — | — |
| 2006-09-26 | $24.91 | $24.91 | 437,900 | — | — |
| 2006-09-25 | $24.65 | $24.65 | 214,900 | — | — |
| 2006-09-22 | $24.49 | $24.49 | 343,400 | — | — |
| 2006-09-21 | $24.63 | $24.63 | 332,000 | — | — |
| 2006-09-20 | $24.33 | $24.33 | 325,900 | — | — |
| 2006-09-19 | $24.18 | $24.18 | 234,100 | — | — |
| 2006-09-18 | $24.42 | $24.42 | 347,500 | — | — |
| 2006-09-15 | $24.94 | $24.94 | 505,000 | — | — |
| 2006-09-14 | $24.48 | $24.48 | 709,200 | — | — |
| 2006-09-13 | $24.77 | $24.77 | 670,800 | — | — |
| 2006-09-12 | $23.91 | $23.91 | 525,200 | — | — |
| 2006-09-11 | $23.09 | $23.09 | 984,800 | — | — |
| 2006-09-08 | $22.01 | $22.01 | 359,900 | — | — |
| 2006-09-07 | $22.24 | $22.24 | 387,900 | — | — |
| 2006-09-06 | $22.16 | $22.16 | 927,900 | — | — |
| 2006-09-05 | $22.27 | $22.27 | 223,300 | — | — |
| 2006-09-01 | $22.33 | $22.33 | 184,300 | — | — |
| 2006-08-31 | $22.34 | $22.34 | 310,200 | — | — |
| 2006-08-30 | $22.22 | $22.22 | 398,900 | — | — |
| 2006-08-29 | $21.79 | $21.79 | 448,500 | — | — |
| 2006-08-28 | $21.53 | $21.53 | 280,300 | — | — |
| 2006-08-25 | $21.60 | $21.60 | 294,500 | — | — |
| 2006-08-24 | $21.70 | $21.70 | 371,900 | — | — |
| 2006-08-23 | $21.60 | $21.60 | 646,700 | — | — |
| 2006-08-22 | $21.26 | $21.26 | 411,900 | — | — |
| 2006-08-21 | $21.12 | $21.12 | 155,500 | — | — |
| 2006-08-18 | $21.36 | $21.36 | 286,300 | — | — |
| 2006-08-17 | $21.45 | $21.45 | 545,500 | — | — |
| 2006-08-16 | $21.30 | $21.30 | 1,439,300 | — | — |
| 2006-08-15 | $21.01 | $21.01 | 1,101,300 | — | — |
| 2006-08-14 | $20.28 | $20.28 | 422,900 | — | — |
| 2006-08-11 | $20.00 | $20.00 | 433,400 | — | — |
| 2006-08-10 | $20.13 | $20.13 | 662,400 | — | — |
| 2006-08-09 | $20.49 | $20.49 | 326,500 | — | — |
| 2006-08-08 | $20.74 | $20.74 | 545,000 | — | — |
| 2006-08-07 | $20.92 | $20.92 | 399,600 | — | — |
| 2006-08-04 | $21.42 | $21.42 | 783,400 | — | — |
| 2006-08-03 | $21.37 | $21.37 | 924,400 | — | — |
| 2006-08-02 | $21.80 | $21.80 | 1,148,800 | — | — |
| 2006-08-01 | $22.50 | $22.50 | 2,440,900 | — | — |
| 2006-07-31 | $26.25 | $26.25 | 530,700 | — | — |
| 2006-07-28 | $26.85 | $26.85 | 496,700 | — | — |
| 2006-07-27 | $27.25 | $27.25 | 295,100 | — | — |
| 2006-07-26 | $27.21 | $27.21 | 305,300 | — | — |
| 2006-07-25 | $27.90 | $27.90 | 239,400 | — | — |
| 2006-07-24 | $27.54 | $27.54 | 228,100 | — | — |
| 2006-07-21 | $26.83 | $26.83 | 390,200 | — | — |
| 2006-07-20 | $27.78 | $27.78 | 198,500 | — | — |
| 2006-07-19 | $28.23 | $28.23 | 406,300 | — | — |
| 2006-07-18 | $27.36 | $27.36 | 311,100 | — | — |
| 2006-07-17 | $26.92 | $26.92 | 221,700 | — | — |
| 2006-07-14 | $27.08 | $27.08 | 623,900 | — | — |
| 2006-07-13 | $26.78 | $26.78 | 366,700 | — | — |
| 2006-07-12 | $26.41 | $26.41 | 190,200 | — | — |
| 2006-07-11 | $26.82 | $26.82 | 272,900 | — | — |
| 2006-07-10 | $26.74 | $26.74 | 294,500 | — | — |
| 2006-07-07 | $26.66 | $26.66 | 615,500 | — | — |
| 2006-07-06 | $26.71 | $26.71 | 318,900 | — | — |
| 2006-07-05 | $26.31 | $26.31 | 158,800 | — | — |
| 2006-07-03 | $26.48 | $26.48 | 235,800 | — | — |
| 2006-06-30 | $26.77 | $26.77 | 439,600 | — | — |
| 2006-06-29 | $26.78 | $26.78 | 462,600 | — | — |
| 2006-06-28 | $26.06 | $26.06 | 394,400 | — | — |
| 2006-06-27 | $25.60 | $25.60 | 378,600 | — | — |
| 2006-06-26 | $25.66 | $25.66 | 533,900 | — | — |
| 2006-06-23 | $25.25 | $25.25 | 290,900 | — | — |
| 2006-06-22 | $25.13 | $25.13 | 558,500 | — | — |
| 2006-06-21 | $25.73 | $25.73 | 181,000 | — | — |
| 2006-06-20 | $25.72 | $25.72 | 170,400 | — | — |
| 2006-06-19 | $25.68 | $25.68 | 225,000 | — | — |
| 2006-06-16 | $26.32 | $26.32 | 606,300 | — | — |
| 2006-06-15 | $26.70 | $26.70 | 336,800 | — | — |
| 2006-06-14 | $26.44 | $26.44 | 281,100 | — | — |
| 2006-06-13 | $26.94 | $26.94 | 841,600 | — | — |
| 2006-06-12 | $26.94 | $26.94 | 659,800 | — | — |
| 2006-06-09 | $27.10 | $27.10 | 464,700 | — | — |
| 2006-06-08 | $26.75 | $26.75 | 492,700 | — | — |
| 2006-06-07 | $26.50 | $26.50 | 337,100 | — | — |
| 2006-06-06 | $25.97 | $25.97 | 295,500 | — | — |
| 2006-06-05 | $25.92 | $25.92 | 385,100 | — | — |
| 2006-06-02 | $26.69 | $26.69 | 517,600 | — | — |
| 2006-06-01 | $26.55 | $26.55 | 286,600 | — | — |
| 2006-05-31 | $26.39 | $26.39 | 236,800 | — | — |
| 2006-05-30 | $26.16 | $26.16 | 330,900 | — | — |
| 2006-05-26 | $27.40 | $27.40 | 269,200 | — | — |
| 2006-05-25 | $27.67 | $27.67 | 480,600 | — | — |
| 2006-05-24 | $27.08 | $27.08 | 550,400 | — | — |
| 2006-05-23 | $26.18 | $26.18 | 500,900 | — | — |
| 2006-05-22 | $25.97 | $25.97 | 248,200 | — | — |
| 2006-05-19 | $26.21 | $26.21 | 434,300 | — | — |
| 2006-05-18 | $27.36 | $27.36 | 367,300 | — | — |
| 2006-05-17 | $26.92 | $26.92 | 401,200 | — | — |
| 2006-05-16 | $27.31 | $27.31 | 254,400 | — | — |
| 2006-05-15 | $27.68 | $27.68 | 703,000 | — | — |
| 2006-05-12 | $25.49 | $25.49 | 328,000 | — | — |
| 2006-05-11 | $25.56 | $25.56 | 373,900 | — | — |
| 2006-05-10 | $26.42 | $26.42 | 565,500 | — | — |
| 2006-05-09 | $26.84 | $26.84 | 379,100 | — | — |
| 2006-05-08 | $27.91 | $27.91 | 303,000 | — | — |
| 2006-05-05 | $27.39 | $27.39 | 215,800 | — | — |
| 2006-05-04 | $27.25 | $27.25 | 284,900 | — | — |
| 2006-05-03 | $27.84 | $27.84 | 365,600 | — | — |
| 2006-05-02 | $28.03 | $28.03 | 424,200 | — | — |
| 2006-05-01 | $29.00 | $29.00 | 261,700 | — | — |
| 2006-04-28 | $28.74 | $28.74 | 272,200 | — | — |
| 2006-04-27 | $29.17 | $29.17 | 762,600 | — | — |
| 2006-04-26 | $27.44 | $27.44 | 125,400 | — | — |
| 2006-04-25 | $27.18 | $27.18 | 218,500 | — | — |
| 2006-04-24 | $27.54 | $27.54 | 184,700 | — | — |
| 2006-04-21 | $27.52 | $27.52 | 151,100 | — | — |
| 2006-04-20 | $27.96 | $27.96 | 79,100 | — | — |
| 2006-04-19 | $28.00 | $28.00 | 159,000 | — | — |
| 2006-04-18 | $27.90 | $27.90 | 220,600 | — | — |
| 2006-04-17 | $27.43 | $27.43 | 262,400 | — | — |
| 2006-04-13 | $27.34 | $27.34 | 128,900 | — | — |
| 2006-04-12 | $27.16 | $27.16 | 129,100 | — | — |
| 2006-04-11 | $27.26 | $27.26 | 358,500 | — | — |
| 2006-04-10 | $27.80 | $27.80 | 146,000 | — | — |
| 2006-04-07 | $27.39 | $27.39 | 179,500 | — | — |
| 2006-04-06 | $27.70 | $27.70 | 189,400 | — | — |
| 2006-04-05 | $28.20 | $28.20 | 254,400 | — | — |
| 2006-04-04 | $27.74 | $27.74 | 260,200 | — | — |
| 2006-04-03 | $28.62 | $28.62 | 305,600 | — | — |
| 2006-03-31 | $28.53 | $28.53 | 258,400 | — | — |
| 2006-03-30 | $28.22 | $28.22 | 290,000 | — | — |
| 2006-03-29 | $28.45 | $28.45 | 186,600 | — | — |
| 2006-03-28 | $28.42 | $28.42 | 318,000 | — | — |
| 2006-03-27 | $28.32 | $28.32 | 205,800 | — | — |
| 2006-03-24 | $28.37 | $28.37 | 184,400 | — | — |
| 2006-03-23 | $28.25 | $28.25 | 117,600 | — | — |
| 2006-03-22 | $28.21 | $28.21 | 190,300 | — | — |
| 2006-03-21 | $27.50 | $27.50 | 147,600 | — | — |
| 2006-03-20 | $28.07 | $28.07 | 212,900 | — | — |
| 2006-03-17 | $28.27 | $28.27 | 478,100 | — | — |
| 2006-03-16 | $28.43 | $28.43 | 370,600 | — | — |
| 2006-03-15 | $27.83 | $27.83 | 209,000 | — | — |
| 2006-03-14 | $27.74 | $27.74 | 243,000 | — | — |
| 2006-03-13 | $27.65 | $27.65 | 167,500 | — | — |
| 2006-03-10 | $28.01 | $28.01 | 132,400 | — | — |
| 2006-03-09 | $27.55 | $27.55 | 251,000 | — | — |
| 2006-03-08 | $27.83 | $27.83 | 545,500 | — | — |
| 2006-03-07 | $27.67 | $27.67 | 292,800 | — | — |
| 2006-03-06 | $27.88 | $27.88 | 450,500 | — | — |
| 2006-03-03 | $27.86 | $27.86 | 295,600 | — | — |
| 2006-03-02 | $28.07 | $28.07 | 169,200 | — | — |
| 2006-03-01 | $28.32 | $28.32 | 355,700 | — | — |
| 2006-02-28 | $27.94 | $27.94 | 385,100 | — | — |
| 2006-02-27 | $28.27 | $28.27 | 409,200 | — | — |
| 2006-02-24 | $28.23 | $28.23 | 387,900 | — | — |
| 2006-02-23 | $28.07 | $28.07 | 579,000 | — | — |
| 2006-02-22 | $28.18 | $28.18 | 404,600 | — | — |
| 2006-02-21 | $27.65 | $27.65 | 468,000 | — | — |
| 2006-02-17 | $28.31 | $28.31 | 334,500 | — | — |
| 2006-02-16 | $28.78 | $28.78 | 584,500 | — | — |
| 2006-02-15 | $29.01 | $29.01 | 1,694,600 | — | — |
| 2006-02-14 | $24.90 | $24.90 | 827,700 | — | — |
| 2006-02-13 | $26.30 | $26.30 | 488,200 | — | — |
| 2006-02-10 | $26.97 | $26.97 | 362,400 | — | — |
| 2006-02-09 | $27.66 | $27.66 | 418,600 | — | — |
| 2006-02-08 | $27.98 | $27.98 | 285,600 | — | — |
| 2006-02-07 | $27.02 | $27.02 | 255,700 | — | — |
| 2006-02-06 | $26.95 | $26.95 | 311,100 | — | — |
| 2006-02-03 | $27.50 | $27.50 | 398,400 | — | — |
| 2006-02-02 | $27.53 | $27.53 | 341,800 | — | — |
| 2006-02-01 | $27.66 | $27.66 | 255,700 | — | — |
| 2006-01-31 | $27.05 | $27.05 | 403,000 | — | — |
| 2006-01-30 | $27.18 | $27.18 | 180,700 | — | — |
| 2006-01-27 | $27.53 | $27.53 | 180,600 | — | — |
| 2006-01-26 | $27.54 | $27.54 | 183,700 | — | — |
| 2006-01-25 | $27.12 | $27.12 | 214,200 | — | — |
| 2006-01-24 | $27.87 | $27.87 | 313,400 | — | — |
| 2006-01-23 | $27.12 | $27.12 | 199,500 | — | — |
| 2006-01-20 | $26.89 | $26.89 | 232,800 | — | — |
| 2006-01-19 | $27.73 | $27.73 | 126,400 | — | — |
| 2006-01-18 | $27.34 | $27.34 | 213,300 | — | — |
| 2006-01-17 | $27.59 | $27.59 | 234,400 | — | — |
| 2006-01-13 | $28.08 | $28.08 | 132,100 | — | — |
| 2006-01-12 | $28.05 | $28.05 | 208,300 | — | — |
| 2006-01-11 | $28.37 | $28.37 | 214,400 | — | — |
| 2006-01-10 | $28.38 | $28.38 | 252,300 | — | — |
| 2006-01-09 | $28.09 | $28.09 | 130,400 | — | — |
| 2006-01-06 | $28.09 | $28.09 | 213,800 | — | — |
| 2006-01-05 | $27.75 | $27.75 | 503,400 | — | — |
| 2006-01-04 | $27.56 | $27.56 | 413,800 | — | — |
| 2006-01-03 | $27.54 | $27.54 | 712,800 | — | — |