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
- 1989-06-20 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 | $27.19 | $51.09 | 51,000 | — | — |
| 2006-12-28 | $27.63 | $51.92 | 45,200 | — | — |
| 2006-12-27 | $27.98 | $52.58 | 32,100 | — | — |
| 2006-12-26 | $27.26 | $51.22 | 29,000 | — | — |
| 2006-12-22 | $26.90 | $50.55 | 58,000 | — | — |
| 2006-12-21 | $27.00 | $50.73 | 35,300 | — | — |
| 2006-12-20 | $26.82 | $50.40 | 48,600 | — | — |
| 2006-12-19 | $26.87 | $50.49 | 34,100 | — | — |
| 2006-12-18 | $26.73 | $50.23 | 36,100 | — | — |
| 2006-12-15 | $27.14 | $51.00 | 137,900 | — | — |
| 2006-12-14 | $27.45 | $51.58 | 56,800 | — | — |
| 2006-12-13 | $27.02 | $50.77 | 30,500 | — | — |
| 2006-12-12 | $26.82 | $50.40 | 22,700 | — | — |
| 2006-12-11 | $26.66 | $50.10 | 37,400 | — | — |
| 2006-12-08 | $26.33 | $49.48 | 16,300 | — | — |
| 2006-12-07 | $26.51 | $49.81 | 33,800 | — | — |
| 2006-12-06 | $26.82 | $50.40 | 18,400 | — | — |
| 2006-12-05 | $26.76 | $50.28 | 22,600 | — | — |
| 2006-12-04 | $26.75 | $50.26 | 31,500 | — | — |
| 2006-12-01 | $26.40 | $49.17 | 45,300 | — | — |
| 2006-11-30 | $26.67 | $49.68 | 43,500 | — | — |
| 2006-11-29 | $26.51 | $49.38 | 20,200 | — | — |
| 2006-11-28 | $26.07 | $48.56 | 20,300 | — | — |
| 2006-11-27 | $25.77 | $48.00 | 37,900 | — | — |
| 2006-11-24 | $26.66 | $49.66 | 3,200 | — | — |
| 2006-11-22 | $26.72 | $49.77 | 16,400 | — | — |
| 2006-11-21 | $26.92 | $50.14 | 37,300 | — | — |
| 2006-11-20 | $26.75 | $49.83 | 57,500 | — | — |
| 2006-11-17 | $26.36 | $49.10 | 36,600 | — | — |
| 2006-11-16 | $26.44 | $49.25 | 31,700 | — | — |
| 2006-11-15 | $26.37 | $49.12 | 58,200 | — | — |
| 2006-11-14 | $26.20 | $48.80 | 38,600 | — | — |
| 2006-11-13 | $25.62 | $47.72 | 39,500 | — | — |
| 2006-11-10 | $25.38 | $47.27 | 34,300 | — | — |
| 2006-11-09 | $25.01 | $46.59 | 37,100 | — | — |
| 2006-11-08 | $25.04 | $46.64 | 51,500 | — | — |
| 2006-11-07 | $24.53 | $45.69 | 24,700 | — | — |
| 2006-11-06 | $24.61 | $45.84 | 28,300 | — | — |
| 2006-11-03 | $24.42 | $45.49 | 23,000 | — | — |
| 2006-11-02 | $23.91 | $44.54 | 19,900 | — | — |
| 2006-11-01 | $23.94 | $44.59 | 29,100 | — | — |
| 2006-10-31 | $24.81 | $46.21 | 26,500 | — | — |
| 2006-10-30 | $25.00 | $46.57 | 21,300 | — | — |
| 2006-10-27 | $24.52 | $45.67 | 15,600 | — | — |
| 2006-10-26 | $24.98 | $46.53 | 27,900 | — | — |
| 2006-10-25 | $24.66 | $45.93 | 39,200 | — | — |
| 2006-10-24 | $24.70 | $46.01 | 12,200 | — | — |
| 2006-10-23 | $24.67 | $45.95 | 13,400 | — | — |
| 2006-10-20 | $24.73 | $46.06 | 18,000 | — | — |
| 2006-10-19 | $24.98 | $46.53 | 25,600 | — | — |
| 2006-10-18 | $24.80 | $46.19 | 23,300 | — | — |
| 2006-10-17 | $24.44 | $45.52 | 29,300 | — | — |
| 2006-10-16 | $24.85 | $46.29 | 38,400 | — | — |
| 2006-10-13 | $24.50 | $45.64 | 26,500 | — | — |
| 2006-10-12 | $24.45 | $45.54 | 34,700 | — | — |
| 2006-10-11 | $23.69 | $44.13 | 20,500 | — | — |
| 2006-10-10 | $24.03 | $44.76 | 27,900 | — | — |
| 2006-10-09 | $24.30 | $45.26 | 16,300 | — | — |
| 2006-10-06 | $24.13 | $44.95 | 25,000 | — | — |
| 2006-10-05 | $24.18 | $45.04 | 23,600 | — | — |
| 2006-10-04 | $23.80 | $44.33 | 19,200 | — | — |
| 2006-10-03 | $23.04 | $42.92 | 37,600 | — | — |
| 2006-10-02 | $23.18 | $43.18 | 16,900 | — | — |
| 2006-09-29 | $23.65 | $44.05 | 24,100 | — | — |
| 2006-09-28 | $24.52 | $45.67 | 29,800 | — | — |
| 2006-09-27 | $24.60 | $45.82 | 13,500 | — | — |
| 2006-09-26 | $24.32 | $45.30 | 12,900 | — | — |
| 2006-09-25 | $24.39 | $45.43 | 25,600 | — | — |
| 2006-09-22 | $23.59 | $43.94 | 34,900 | — | — |
| 2006-09-21 | $24.42 | $45.49 | 15,700 | — | — |
| 2006-09-20 | $24.68 | $45.97 | 24,000 | — | — |
| 2006-09-19 | $24.16 | $45.00 | 11,800 | — | — |
| 2006-09-18 | $24.56 | $45.75 | 18,000 | — | — |
| 2006-09-15 | $24.51 | $45.65 | 99,300 | — | — |
| 2006-09-14 | $24.62 | $45.86 | 14,300 | — | — |
| 2006-09-13 | $24.44 | $45.52 | 32,300 | — | — |
| 2006-09-12 | $24.73 | $46.06 | 21,700 | — | — |
| 2006-09-11 | $23.89 | $44.50 | 11,000 | — | — |
| 2006-09-08 | $23.88 | $44.48 | 9,400 | — | — |
| 2006-09-07 | $23.87 | $44.46 | 11,000 | — | — |
| 2006-09-06 | $24.05 | $44.80 | 16,900 | — | — |
| 2006-09-05 | $24.54 | $45.71 | 48,500 | — | — |
| 2006-09-01 | $24.16 | $45.00 | 10,500 | — | — |
| 2006-08-31 | $24.37 | $44.96 | 57,500 | — | — |
| 2006-08-30 | $24.33 | $44.89 | 29,500 | — | — |
| 2006-08-29 | $24.22 | $44.69 | 39,300 | — | — |
| 2006-08-28 | $23.97 | $44.23 | 29,400 | — | — |
| 2006-08-25 | $23.90 | $44.10 | 6,600 | — | — |
| 2006-08-24 | $23.75 | $43.82 | 13,500 | — | — |
| 2006-08-23 | $23.79 | $43.89 | 37,600 | — | — |
| 2006-08-22 | $23.80 | $43.91 | 16,400 | — | — |
| 2006-08-21 | $23.61 | $43.56 | 9,400 | — | — |
| 2006-08-18 | $23.85 | $44.01 | 22,200 | — | — |
| 2006-08-17 | $24.00 | $44.28 | 14,300 | — | — |
| 2006-08-16 | $23.84 | $43.99 | 16,800 | — | — |
| 2006-08-15 | $23.83 | $43.97 | 22,600 | — | — |
| 2006-08-14 | $22.98 | $42.40 | 20,800 | — | — |
| 2006-08-11 | $22.89 | $42.23 | 22,700 | — | — |
| 2006-08-10 | $23.19 | $42.79 | 33,300 | — | — |
| 2006-08-09 | $22.63 | $41.75 | 36,400 | — | — |
| 2006-08-08 | $22.56 | $41.63 | 29,800 | — | — |
| 2006-08-07 | $23.36 | $43.10 | 20,500 | — | — |
| 2006-08-04 | $23.25 | $42.90 | 31,100 | — | — |
| 2006-08-03 | $23.67 | $43.67 | 42,200 | — | — |
| 2006-08-02 | $22.99 | $42.42 | 26,800 | — | — |
| 2006-08-01 | $22.88 | $42.22 | 10,600 | — | — |
| 2006-07-31 | $23.39 | $43.16 | 36,100 | — | — |
| 2006-07-28 | $23.52 | $43.40 | 45,100 | — | — |
| 2006-07-27 | $23.15 | $42.71 | 45,700 | — | — |
| 2006-07-26 | $23.29 | $42.97 | 20,700 | — | — |
| 2006-07-25 | $23.33 | $43.05 | 37,700 | — | — |
| 2006-07-24 | $23.50 | $43.36 | 46,300 | — | — |
| 2006-07-21 | $22.77 | $42.01 | 44,500 | — | — |
| 2006-07-20 | $22.83 | $42.12 | 25,400 | — | — |
| 2006-07-19 | $23.96 | $44.21 | 63,200 | — | — |
| 2006-07-18 | $23.05 | $42.53 | 26,200 | — | — |
| 2006-07-17 | $22.88 | $42.22 | 24,500 | — | — |
| 2006-07-14 | $22.68 | $41.85 | 39,000 | — | — |
| 2006-07-13 | $22.75 | $41.98 | 38,100 | — | — |
| 2006-07-12 | $23.32 | $43.03 | 23,900 | — | — |
| 2006-07-11 | $24.19 | $44.63 | 66,500 | — | — |
| 2006-07-10 | $23.71 | $43.75 | 26,800 | — | — |
| 2006-07-07 | $23.56 | $43.47 | 27,900 | — | — |
| 2006-07-06 | $24.15 | $44.56 | 39,000 | — | — |
| 2006-07-05 | $23.88 | $44.06 | 25,800 | — | — |
| 2006-07-03 | $24.15 | $44.56 | 23,800 | — | — |
| 2006-06-30 | $24.31 | $44.85 | 165,600 | — | — |
| 2006-06-29 | $23.61 | $43.56 | 80,000 | — | — |
| 2006-06-28 | $22.49 | $41.50 | 32,700 | — | — |
| 2006-06-27 | $22.23 | $41.02 | 33,600 | — | — |
| 2006-06-26 | $22.75 | $41.98 | 23,000 | — | — |
| 2006-06-23 | $22.28 | $41.11 | 45,400 | — | — |
| 2006-06-22 | $22.52 | $41.55 | 102,400 | — | — |
| 2006-06-21 | $22.60 | $41.70 | 39,500 | — | — |
| 2006-06-20 | $22.50 | $41.51 | 16,400 | — | — |
| 2006-06-19 | $22.60 | $41.70 | 24,700 | — | — |
| 2006-06-16 | $23.12 | $42.66 | 224,500 | — | — |
| 2006-06-15 | $23.75 | $43.82 | 27,300 | — | — |
| 2006-06-14 | $22.85 | $42.16 | 33,100 | — | — |
| 2006-06-13 | $22.87 | $42.20 | 35,800 | — | — |
| 2006-06-12 | $22.79 | $42.05 | 27,200 | — | — |
| 2006-06-09 | $23.30 | $42.99 | 36,100 | — | — |
| 2006-06-08 | $23.35 | $43.08 | 59,500 | — | — |
| 2006-06-07 | $23.33 | $43.05 | 87,200 | — | — |
| 2006-06-06 | $23.29 | $42.97 | 138,900 | — | — |
| 2006-06-05 | $22.82 | $42.11 | 55,100 | — | — |
| 2006-06-02 | $24.09 | $44.45 | 44,500 | — | — |
| 2006-06-01 | $24.20 | $44.65 | 92,700 | — | — |
| 2006-05-31 | $23.71 | $43.32 | 55,100 | — | — |
| 2006-05-30 | $23.26 | $42.50 | 29,700 | — | — |
| 2006-05-26 | $24.20 | $44.22 | 229,400 | — | — |
| 2006-05-25 | $24.50 | $44.77 | 31,700 | — | — |
| 2006-05-24 | $23.81 | $43.51 | 39,600 | — | — |
| 2006-05-23 | $23.47 | $42.88 | 28,900 | — | — |
| 2006-05-22 | $24.13 | $44.09 | 24,500 | — | — |
| 2006-05-19 | $24.10 | $44.04 | 63,700 | — | — |
| 2006-05-18 | $23.53 | $42.99 | 28,100 | — | — |
| 2006-05-17 | $23.50 | $42.94 | 27,000 | — | — |
| 2006-05-16 | $23.42 | $42.79 | 40,900 | — | — |
| 2006-05-15 | $23.50 | $42.94 | 24,200 | — | — |
| 2006-05-12 | $23.63 | $43.18 | 32,400 | — | — |
| 2006-05-11 | $24.27 | $44.35 | 29,600 | — | — |
| 2006-05-10 | $25.07 | $45.81 | 54,300 | — | — |
| 2006-05-09 | $25.19 | $46.03 | 34,000 | — | — |
| 2006-05-08 | $25.47 | $46.54 | 66,500 | — | — |
| 2006-05-05 | $25.66 | $46.89 | 29,600 | — | — |
| 2006-05-04 | $25.08 | $45.83 | 20,800 | — | — |
| 2006-05-03 | $24.98 | $45.64 | 26,200 | — | — |
| 2006-05-02 | $24.95 | $45.59 | 33,200 | — | — |
| 2006-05-01 | $24.52 | $44.80 | 26,800 | — | — |
| 2006-04-28 | $24.92 | $45.53 | 21,900 | — | — |
| 2006-04-27 | $24.88 | $45.46 | 41,400 | — | — |
| 2006-04-26 | $25.08 | $45.83 | 11,300 | — | — |
| 2006-04-25 | $24.97 | $45.63 | 49,800 | — | — |
| 2006-04-24 | $25.25 | $46.14 | 78,200 | — | — |
| 2006-04-21 | $25.80 | $47.14 | 66,500 | — | — |
| 2006-04-20 | $25.91 | $47.34 | 42,500 | — | — |
| 2006-04-19 | $25.99 | $47.49 | 40,300 | — | — |
| 2006-04-18 | $25.75 | $47.05 | 31,400 | — | — |
| 2006-04-17 | $25.51 | $46.61 | 35,800 | — | — |
| 2006-04-13 | $25.31 | $46.25 | 12,500 | — | — |
| 2006-04-12 | $25.32 | $46.26 | 49,300 | — | — |
| 2006-04-11 | $24.96 | $45.61 | 26,700 | — | — |
| 2006-04-10 | $25.72 | $47.00 | 43,700 | — | — |
| 2006-04-07 | $25.55 | $46.68 | 37,900 | — | — |
| 2006-04-06 | $25.79 | $47.12 | 52,500 | — | — |
| 2006-04-05 | $25.86 | $47.25 | 36,400 | — | — |
| 2006-04-04 | $25.92 | $47.36 | 78,200 | — | — |
| 2006-04-03 | $25.71 | $46.98 | 33,300 | — | — |
| 2006-03-31 | $26.52 | $48.46 | 55,600 | — | — |
| 2006-03-30 | $25.75 | $47.05 | 18,500 | — | — |
| 2006-03-29 | $26.10 | $47.69 | 86,100 | — | — |
| 2006-03-28 | $25.51 | $46.61 | 22,700 | — | — |
| 2006-03-27 | $25.70 | $46.96 | 44,900 | — | — |
| 2006-03-24 | $25.70 | $46.96 | 51,900 | — | — |
| 2006-03-23 | $25.31 | $46.25 | 15,600 | — | — |
| 2006-03-22 | $25.06 | $45.79 | 37,100 | — | — |
| 2006-03-21 | $24.78 | $45.28 | 101,100 | — | — |
| 2006-03-20 | $25.29 | $46.21 | 31,700 | — | — |
| 2006-03-17 | $25.21 | $46.06 | 145,200 | — | — |
| 2006-03-16 | $25.44 | $46.48 | 22,000 | — | — |
| 2006-03-15 | $25.44 | $46.48 | 22,900 | — | — |
| 2006-03-14 | $25.46 | $46.52 | 28,400 | — | — |
| 2006-03-13 | $25.26 | $46.15 | 16,600 | — | — |
| 2006-03-10 | $25.50 | $46.59 | 21,800 | — | — |
| 2006-03-09 | $24.98 | $45.64 | 38,100 | — | — |
| 2006-03-08 | $25.48 | $46.56 | 34,000 | — | — |
| 2006-03-07 | $25.05 | $45.77 | 29,900 | — | — |
| 2006-03-06 | $25.04 | $45.75 | 26,700 | — | — |
| 2006-03-03 | $25.30 | $46.23 | 22,500 | — | — |
| 2006-03-02 | $25.38 | $46.37 | 26,400 | — | — |
| 2006-03-01 | $26.08 | $47.23 | 57,000 | — | — |
| 2006-02-28 | $25.76 | $46.65 | 31,500 | — | — |
| 2006-02-27 | $26.50 | $47.99 | 54,900 | — | — |
| 2006-02-24 | $26.12 | $47.31 | 59,500 | — | — |
| 2006-02-23 | $25.72 | $46.58 | 24,000 | — | — |
| 2006-02-22 | $25.96 | $47.02 | 32,700 | — | — |
| 2006-02-21 | $25.50 | $46.18 | 30,400 | — | — |
| 2006-02-17 | $25.65 | $46.45 | 44,900 | — | — |
| 2006-02-16 | $25.67 | $46.49 | 38,700 | — | — |
| 2006-02-15 | $25.64 | $46.44 | 36,200 | — | — |
| 2006-02-14 | $25.40 | $46.00 | 34,300 | — | — |
| 2006-02-13 | $25.04 | $45.35 | 21,400 | — | — |
| 2006-02-10 | $25.14 | $45.53 | 30,900 | — | — |
| 2006-02-09 | $24.95 | $45.19 | 40,400 | — | — |
| 2006-02-08 | $25.25 | $45.73 | 13,000 | — | — |
| 2006-02-07 | $25.16 | $45.57 | 52,700 | — | — |
| 2006-02-06 | $25.47 | $46.13 | 101,400 | — | — |
| 2006-02-03 | $24.76 | $44.84 | 103,800 | — | — |
| 2006-02-02 | $24.80 | $44.91 | 91,800 | — | — |
| 2006-02-01 | $24.61 | $44.57 | 177,600 | — | — |
| 2006-01-31 | $25.59 | $46.35 | 760,500 | — | — |
| 2006-01-30 | $27.03 | $48.95 | 25,400 | — | — |
| 2006-01-27 | $27.15 | $49.17 | 30,600 | — | — |
| 2006-01-26 | $27.25 | $49.35 | 31,900 | — | — |
| 2006-01-25 | $26.75 | $48.45 | 46,200 | — | — |
| 2006-01-24 | $27.09 | $49.06 | 40,200 | — | — |
| 2006-01-23 | $26.89 | $48.70 | 12,300 | — | — |
| 2006-01-20 | $26.58 | $48.14 | 30,000 | — | — |
| 2006-01-19 | $26.85 | $48.63 | 30,400 | — | — |
| 2006-01-18 | $26.69 | $48.34 | 50,600 | — | — |
| 2006-01-17 | $27.06 | $49.01 | 50,200 | — | — |
| 2006-01-13 | $26.90 | $48.72 | 79,800 | — | — |
| 2006-01-12 | $26.39 | $47.79 | 23,100 | — | — |
| 2006-01-11 | $26.51 | $48.01 | 37,600 | — | — |
| 2006-01-10 | $26.60 | $48.17 | 24,300 | — | — |
| 2006-01-09 | $26.40 | $47.81 | 30,700 | — | — |
| 2006-01-06 | $26.30 | $47.63 | 21,800 | — | — |
| 2006-01-05 | $26.16 | $47.38 | 23,200 | — | — |
| 2006-01-04 | $26.35 | $47.72 | 32,000 | — | — |
| 2006-01-03 | $26.39 | $47.79 | 36,600 | — | — |