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
- 1994-04-06 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 | $27.30 | $35.78 | 1,200 | — | — |
| 2006-12-28 | $27.80 | $36.44 | 500 | — | — |
| 2006-12-27 | $27.40 | $35.92 | 400 | — | — |
| 2006-12-26 | $27.80 | $36.44 | 300 | — | — |
| 2006-12-22 | $27.80 | $36.44 | 700 | — | — |
| 2006-12-21 | $27.45 | $35.98 | 6,200 | — | — |
| 2006-12-20 | $27.40 | $35.92 | 3,500 | — | — |
| 2006-12-19 | $27.75 | $36.37 | 0 | — | — |
| 2006-12-18 | $27.75 | $36.37 | 500 | — | — |
| 2006-12-15 | $27.50 | $36.05 | 400 | — | — |
| 2006-12-14 | $27.40 | $35.92 | 200 | — | — |
| 2006-12-13 | $27.40 | $35.92 | 2,500 | — | — |
| 2006-12-12 | $27.40 | $35.92 | 0 | — | — |
| 2006-12-11 | $27.40 | $35.92 | 200 | — | — |
| 2006-12-08 | $27.40 | $35.92 | 1,500 | — | — |
| 2006-12-07 | $27.40 | $35.92 | 0 | — | — |
| 2006-12-06 | $27.40 | $35.92 | 700 | — | — |
| 2006-12-05 | $27.75 | $36.37 | 300 | — | — |
| 2006-12-04 | $27.75 | $36.37 | 0 | — | — |
| 2006-12-01 | $27.75 | $36.37 | 400 | — | — |
| 2006-11-30 | $27.60 | $36.18 | 1,800 | — | — |
| 2006-11-29 | $27.35 | $35.85 | 9,000 | — | — |
| 2006-11-28 | $27.25 | $35.72 | 200 | — | — |
| 2006-11-27 | $27.50 | $36.05 | 500 | — | — |
| 2006-11-24 | $27.10 | $35.52 | 0 | — | — |
| 2006-11-22 | $27.10 | $35.52 | 0 | — | — |
| 2006-11-21 | $27.10 | $35.52 | 1,200 | — | — |
| 2006-11-20 | $27.30 | $35.78 | 9,400 | — | — |
| 2006-11-17 | $27.40 | $35.92 | 0 | — | — |
| 2006-11-16 | $27.40 | $35.92 | 0 | — | — |
| 2006-11-15 | $27.40 | $35.92 | 0 | — | — |
| 2006-11-14 | $27.40 | $35.92 | 800 | — | — |
| 2006-11-13 | $27.20 | $35.65 | 200 | — | — |
| 2006-11-10 | $27.20 | $35.65 | 0 | — | — |
| 2006-11-09 | $27.20 | $35.65 | 200 | — | — |
| 2006-11-08 | $27.45 | $35.98 | 500 | — | — |
| 2006-11-07 | $27.15 | $35.59 | 1,000 | — | — |
| 2006-11-06 | $27.15 | $35.59 | 2,600 | — | — |
| 2006-11-03 | $27.15 | $35.59 | 0 | — | — |
| 2006-11-02 | $27.15 | $35.59 | 0 | — | — |
| 2006-11-01 | $27.15 | $35.59 | 2,500 | — | — |
| 2006-10-31 | $27.50 | $35.72 | 4,400 | — | — |
| 2006-10-30 | $26.80 | $34.81 | 300 | — | — |
| 2006-10-27 | $27.40 | $35.59 | 2,000 | — | — |
| 2006-10-26 | $27.45 | $35.65 | 400 | — | — |
| 2006-10-25 | $27.60 | $35.85 | 1,300 | — | — |
| 2006-10-24 | $27.00 | $35.07 | 0 | — | — |
| 2006-10-23 | $27.00 | $35.07 | 0 | — | — |
| 2006-10-20 | $27.00 | $35.07 | 1,100 | — | — |
| 2006-10-19 | $27.00 | $35.07 | 300 | — | — |
| 2006-10-18 | $27.00 | $35.07 | 3,100 | — | — |
| 2006-10-17 | $27.20 | $35.33 | 0 | — | — |
| 2006-10-16 | $27.20 | $35.33 | 1,100 | — | — |
| 2006-10-13 | $27.35 | $35.52 | 900 | — | — |
| 2006-10-12 | $27.25 | $35.39 | 3,100 | — | — |
| 2006-10-11 | $26.75 | $34.74 | 400 | — | — |
| 2006-10-10 | $27.00 | $35.07 | 800 | — | — |
| 2006-10-09 | $27.10 | $35.20 | 0 | — | — |
| 2006-10-06 | $27.10 | $35.20 | 500 | — | — |
| 2006-10-05 | $27.00 | $35.07 | 2,200 | — | — |
| 2006-10-04 | $27.00 | $35.07 | 1,100 | — | — |
| 2006-10-03 | $27.00 | $35.07 | 1,200 | — | — |
| 2006-10-02 | $26.25 | $34.09 | 800 | — | — |
| 2006-09-29 | $26.25 | $34.09 | 900 | — | — |
| 2006-09-28 | $26.25 | $34.09 | 0 | — | — |
| 2006-09-27 | $26.25 | $34.09 | 0 | — | — |
| 2006-09-26 | $26.25 | $34.09 | 1,200 | — | — |
| 2006-09-25 | $26.00 | $33.77 | 4,700 | — | — |
| 2006-09-22 | $25.75 | $33.45 | 0 | — | — |
| 2006-09-21 | $25.75 | $33.45 | 500 | — | — |
| 2006-09-20 | $26.25 | $34.09 | 600 | — | — |
| 2006-09-19 | $25.75 | $33.45 | 2,200 | — | — |
| 2006-09-18 | $25.75 | $33.45 | 400 | — | — |
| 2006-09-15 | $26.00 | $33.77 | 1,400 | — | — |
| 2006-09-14 | $26.15 | $33.97 | 1,500 | — | — |
| 2006-09-13 | $26.00 | $33.77 | 900 | — | — |
| 2006-09-12 | $25.50 | $33.12 | 0 | — | — |
| 2006-09-11 | $25.50 | $33.12 | 700 | — | — |
| 2006-09-08 | $26.00 | $33.77 | 300 | — | — |
| 2006-09-07 | $25.75 | $33.45 | 0 | — | — |
| 2006-09-06 | $25.75 | $33.45 | 400 | — | — |
| 2006-09-05 | $25.85 | $33.58 | 0 | — | — |
| 2006-09-01 | $25.85 | $33.58 | 3,500 | — | — |
| 2006-08-31 | $26.00 | $33.77 | 0 | — | — |
| 2006-08-30 | $26.00 | $33.77 | 5,300 | — | — |
| 2006-08-29 | $25.40 | $32.99 | 400 | — | — |
| 2006-08-28 | $25.75 | $33.45 | 1,800 | — | — |
| 2006-08-25 | $25.95 | $33.71 | 2,500 | — | — |
| 2006-08-24 | $25.45 | $33.06 | 0 | — | — |
| 2006-08-23 | $25.45 | $33.06 | 2,800 | — | — |
| 2006-08-22 | $25.20 | $32.73 | 0 | — | — |
| 2006-08-21 | $25.20 | $32.73 | 1,000 | — | — |
| 2006-08-18 | $25.50 | $33.12 | 0 | — | — |
| 2006-08-17 | $25.50 | $33.12 | 0 | — | — |
| 2006-08-16 | $25.50 | $33.12 | 0 | — | — |
| 2006-08-15 | $25.50 | $33.12 | 1,000 | — | — |
| 2006-08-14 | $25.50 | $33.12 | 300 | — | — |
| 2006-08-11 | $25.75 | $33.45 | 900 | — | — |
| 2006-08-10 | $25.10 | $32.60 | 900 | — | — |
| 2006-08-09 | $25.90 | $33.64 | 600 | — | — |
| 2006-08-08 | $25.25 | $32.80 | 0 | — | — |
| 2006-08-07 | $25.25 | $32.80 | 1,700 | — | — |
| 2006-08-04 | $25.50 | $33.12 | 1,400 | — | — |
| 2006-08-03 | $26.10 | $33.90 | 0 | — | — |
| 2006-08-02 | $26.10 | $33.90 | 400 | — | — |
| 2006-08-01 | $25.55 | $32.86 | 0 | — | — |
| 2006-07-31 | $25.55 | $32.86 | 200 | — | — |
| 2006-07-28 | $25.55 | $32.86 | 700 | — | — |
| 2006-07-27 | $25.99 | $33.43 | 100 | — | — |
| 2006-07-26 | $26.00 | $33.44 | 300 | — | — |
| 2006-07-25 | $25.55 | $32.86 | 300 | — | — |
| 2006-07-24 | $26.00 | $33.44 | 1,100 | — | — |
| 2006-07-21 | $25.90 | $33.31 | 10,000 | — | — |
| 2006-07-20 | $25.75 | $33.12 | 0 | — | — |
| 2006-07-19 | $25.75 | $33.12 | 1,000 | — | — |
| 2006-07-18 | $25.90 | $33.31 | 100 | — | — |
| 2006-07-17 | $25.90 | $33.31 | 300 | — | — |
| 2006-07-14 | $25.50 | $32.80 | 0 | — | — |
| 2006-07-13 | $25.50 | $32.80 | 800 | — | — |
| 2006-07-12 | $25.50 | $32.80 | 0 | — | — |
| 2006-07-11 | $25.50 | $32.80 | 200 | — | — |
| 2006-07-10 | $25.50 | $32.80 | 0 | — | — |
| 2006-07-07 | $25.50 | $32.80 | 500 | — | — |
| 2006-07-06 | $25.75 | $33.12 | 500 | — | — |
| 2006-07-05 | $25.50 | $32.80 | 0 | — | — |
| 2006-07-03 | $25.50 | $32.80 | 0 | — | — |
| 2006-06-30 | $25.50 | $32.80 | 300 | — | — |
| 2006-06-29 | $25.50 | $32.80 | 300 | — | — |
| 2006-06-28 | $25.50 | $32.80 | 400 | — | — |
| 2006-06-27 | $25.50 | $32.80 | 300 | — | — |
| 2006-06-26 | $25.50 | $32.80 | 0 | — | — |
| 2006-06-23 | $25.50 | $32.80 | 1,200 | — | — |
| 2006-06-22 | $25.55 | $32.86 | 1,200 | — | — |
| 2006-06-21 | $25.60 | $32.93 | 1,100 | — | — |
| 2006-06-20 | $25.70 | $33.05 | 1,500 | — | — |
| 2006-06-19 | $25.70 | $33.05 | 1,400 | — | — |
| 2006-06-16 | $25.55 | $32.86 | 3,800 | — | — |
| 2006-06-15 | $25.75 | $33.12 | 0 | — | — |
| 2006-06-14 | $25.75 | $33.12 | 0 | — | — |
| 2006-06-13 | $25.75 | $33.12 | 0 | — | — |
| 2006-06-12 | $25.75 | $33.12 | 400 | — | — |
| 2006-06-09 | $26.00 | $33.44 | 400 | — | — |
| 2006-06-08 | $26.00 | $33.44 | 0 | — | — |
| 2006-06-07 | $26.00 | $33.44 | 0 | — | — |
| 2006-06-06 | $26.00 | $33.44 | 0 | — | — |
| 2006-06-05 | $26.00 | $33.44 | 0 | — | — |
| 2006-06-02 | $26.00 | $33.44 | 100 | — | — |
| 2006-06-01 | $25.40 | $32.67 | 0 | — | — |
| 2006-05-31 | $25.40 | $32.67 | 0 | — | — |
| 2006-05-30 | $25.40 | $32.67 | 2,700 | — | — |
| 2006-05-26 | $25.50 | $32.80 | 0 | — | — |
| 2006-05-25 | $25.50 | $32.80 | 0 | — | — |
| 2006-05-24 | $25.50 | $32.80 | 300 | — | — |
| 2006-05-23 | $25.25 | $32.48 | 0 | — | — |
| 2006-05-22 | $25.25 | $32.48 | 300 | — | — |
| 2006-05-19 | $25.25 | $32.48 | 500 | — | — |
| 2006-05-18 | $25.25 | $32.48 | 2,800 | — | — |
| 2006-05-17 | $25.25 | $32.48 | 9,000 | — | — |
| 2006-05-16 | $25.15 | $32.35 | 200 | — | — |
| 2006-05-15 | $25.25 | $32.48 | 500 | — | — |
| 2006-05-12 | $25.25 | $32.48 | 3,200 | — | — |
| 2006-05-11 | $25.25 | $32.48 | 800 | — | — |
| 2006-05-10 | $25.25 | $32.48 | 3,600 | — | — |
| 2006-05-09 | $25.05 | $32.22 | 300 | — | — |
| 2006-05-08 | $25.05 | $32.22 | 400 | — | — |
| 2006-05-05 | $25.25 | $32.48 | 200 | — | — |
| 2006-05-04 | $25.25 | $32.48 | 500 | — | — |
| 2006-05-03 | $25.25 | $32.48 | 1,600 | — | — |
| 2006-05-02 | $25.50 | $32.48 | 900 | — | — |
| 2006-05-01 | $25.50 | $32.48 | 200 | — | — |
| 2006-04-28 | $25.75 | $32.79 | 800 | — | — |
| 2006-04-27 | $25.50 | $32.48 | 2,000 | — | — |
| 2006-04-26 | $25.45 | $32.41 | 800 | — | — |
| 2006-04-25 | $25.50 | $32.48 | 4,400 | — | — |
| 2006-04-24 | $25.50 | $32.48 | 2,600 | — | — |
| 2006-04-21 | $25.00 | $31.84 | 6,800 | — | — |
| 2006-04-20 | $25.30 | $32.22 | 600 | — | — |
| 2006-04-19 | $26.00 | $33.11 | 1,000 | — | — |
| 2006-04-18 | $26.00 | $33.11 | 200 | — | — |
| 2006-04-17 | $25.75 | $32.79 | 500 | — | — |
| 2006-04-13 | $26.00 | $33.11 | 200 | — | — |
| 2006-04-12 | $26.00 | $33.11 | 0 | — | — |
| 2006-04-11 | $26.00 | $33.11 | 2,400 | — | — |
| 2006-04-10 | $25.60 | $32.60 | 400 | — | — |
| 2006-04-07 | $25.60 | $32.60 | 2,600 | — | — |
| 2006-04-06 | $25.50 | $32.48 | 200 | — | — |
| 2006-04-05 | $25.85 | $32.92 | 0 | — | — |
| 2006-04-04 | $25.85 | $32.92 | 500 | — | — |
| 2006-04-03 | $25.60 | $32.60 | 2,400 | — | — |
| 2006-03-31 | $25.50 | $32.48 | 1,200 | — | — |
| 2006-03-30 | $25.75 | $32.79 | 1,800 | — | — |
| 2006-03-29 | $26.50 | $33.75 | 0 | — | — |
| 2006-03-28 | $26.50 | $33.75 | 4,800 | — | — |
| 2006-03-27 | $26.25 | $33.43 | 5,500 | — | — |
| 2006-03-24 | $25.50 | $32.48 | 1,300 | — | — |
| 2006-03-23 | $25.25 | $32.16 | 0 | — | — |
| 2006-03-22 | $25.25 | $32.16 | 2,100 | — | — |
| 2006-03-21 | $26.10 | $33.24 | 2,000 | — | — |
| 2006-03-20 | $25.75 | $32.79 | 0 | — | — |
| 2006-03-17 | $25.75 | $32.79 | 800 | — | — |
| 2006-03-16 | $26.00 | $33.11 | 1,800 | — | — |
| 2006-03-15 | $25.75 | $32.79 | 400 | — | — |
| 2006-03-14 | $25.00 | $31.84 | 3,100 | — | — |
| 2006-03-13 | $25.85 | $32.92 | 200 | — | — |
| 2006-03-10 | $26.10 | $33.24 | 0 | — | — |
| 2006-03-09 | $26.10 | $33.24 | 2,700 | — | — |
| 2006-03-08 | $26.00 | $33.11 | 2,500 | — | — |
| 2006-03-07 | $25.60 | $32.60 | 200 | — | — |
| 2006-03-06 | $26.05 | $33.18 | 800 | — | — |
| 2006-03-03 | $25.55 | $32.54 | 12,400 | — | — |
| 2006-03-02 | $26.00 | $33.11 | 0 | — | — |
| 2006-03-01 | $26.00 | $33.11 | 0 | — | — |
| 2006-02-28 | $26.00 | $33.11 | 1,200 | — | — |
| 2006-02-27 | $25.75 | $32.79 | 1,200 | — | — |
| 2006-02-24 | $25.13 | $32.00 | 0 | — | — |
| 2006-02-23 | $25.13 | $32.00 | 0 | — | — |
| 2006-02-22 | $25.13 | $32.00 | 200 | — | — |
| 2006-02-21 | $25.10 | $31.97 | 7,000 | — | — |
| 2006-02-17 | $25.00 | $31.84 | 400 | — | — |
| 2006-02-16 | $25.25 | $32.16 | 2,500 | — | — |
| 2006-02-15 | $25.30 | $32.22 | 1,200 | — | — |
| 2006-02-14 | $25.25 | $32.16 | 4,000 | — | — |
| 2006-02-13 | $25.30 | $32.22 | 8,500 | — | — |
| 2006-02-10 | $25.25 | $32.16 | 1,300 | — | — |
| 2006-02-09 | $24.75 | $31.52 | 0 | — | — |
| 2006-02-08 | $24.75 | $31.52 | 0 | — | — |
| 2006-02-07 | $24.75 | $31.52 | 4,200 | — | — |
| 2006-02-06 | $25.45 | $32.41 | 3,200 | — | — |
| 2006-02-03 | $25.00 | $31.84 | 6,000 | — | — |
| 2006-02-02 | $24.75 | $31.52 | 3,200 | — | — |
| 2006-02-01 | $25.00 | $31.84 | 8,800 | — | — |
| 2006-01-31 | $25.00 | $31.53 | 0 | — | — |
| 2006-01-30 | $25.00 | $31.53 | 200 | — | — |
| 2006-01-27 | $25.00 | $31.53 | 1,300 | — | — |
| 2006-01-26 | $25.50 | $32.16 | 0 | — | — |
| 2006-01-25 | $25.50 | $32.16 | 300 | — | — |
| 2006-01-24 | $25.50 | $32.16 | 3,500 | — | — |
| 2006-01-23 | $25.50 | $32.16 | 100 | — | — |
| 2006-01-20 | $25.50 | $32.16 | 600 | — | — |
| 2006-01-19 | $25.50 | $32.16 | 0 | — | — |
| 2006-01-18 | $25.50 | $32.16 | 0 | — | — |
| 2006-01-17 | $25.50 | $32.16 | 600 | — | — |
| 2006-01-13 | $25.50 | $32.16 | 1,400 | — | — |
| 2006-01-12 | $25.00 | $31.53 | 4,500 | — | — |
| 2006-01-11 | $25.90 | $32.67 | 600 | — | — |
| 2006-01-10 | $25.00 | $31.53 | 800 | — | — |
| 2006-01-09 | $25.00 | $31.53 | 4,600 | — | — |
| 2006-01-06 | $25.25 | $31.85 | 6,600 | — | — |
| 2006-01-05 | $24.76 | $31.23 | 1,100 | — | — |
| 2006-01-04 | $24.80 | $31.28 | 1,000 | — | — |
| 2006-01-03 | $24.80 | $31.28 | 1,100 | — | — |