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
- 2001-10-31 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $29.15 | $29.15 | 1,000 |
| 2006-12-28 | $28.83 | $28.83 | 0 |
| 2006-12-27 | $28.83 | $28.83 | 0 |
| 2006-12-26 | $28.83 | $28.83 | 0 |
| 2006-12-22 | $28.83 | $28.83 | 0 |
| 2006-12-21 | $28.83 | $28.83 | 0 |
| 2006-12-20 | $28.83 | $28.83 | 6,300 |
| 2006-12-19 | $28.98 | $28.98 | 1,200 |
| 2006-12-18 | $29.17 | $29.17 | 800 |
| 2006-12-15 | $29.62 | $29.62 | 100 |
| 2006-12-14 | $29.35 | $29.35 | 8,400 |
| 2006-12-13 | $29.60 | $29.60 | 2,000 |
| 2006-12-12 | $29.60 | $29.60 | 3,000 |
| 2006-12-11 | $29.50 | $29.50 | 0 |
| 2006-12-08 | $29.50 | $29.50 | 900 |
| 2006-12-07 | $29.31 | $29.31 | 1,700 |
| 2006-12-06 | $29.50 | $29.50 | 11,700 |
| 2006-12-05 | $29.34 | $29.34 | 6,100 |
| 2006-12-04 | $29.50 | $29.50 | 10,000 |
| 2006-12-01 | $29.11 | $29.11 | 300 |
| 2006-11-30 | $29.27 | $29.27 | 0 |
| 2006-11-29 | $29.27 | $29.27 | 500 |
| 2006-11-28 | $29.40 | $29.40 | 8,900 |
| 2006-11-27 | $29.77 | $29.77 | 500 |
| 2006-11-24 | $29.75 | $29.75 | 0 |
| 2006-11-22 | $29.75 | $29.75 | 0 |
| 2006-11-21 | $29.75 | $29.75 | 1,100 |
| 2006-11-20 | $29.65 | $29.65 | 400 |
| 2006-11-17 | $29.45 | $29.45 | 0 |
| 2006-11-16 | $29.45 | $29.45 | 10,000 |
| 2006-11-15 | $29.25 | $29.25 | 0 |
| 2006-11-14 | $29.25 | $29.25 | 0 |
| 2006-11-13 | $29.25 | $29.25 | 12,900 |
| 2006-11-10 | $29.31 | $29.31 | 5,300 |
| 2006-11-09 | $29.36 | $29.36 | 18,500 |
| 2006-11-08 | $29.26 | $29.26 | 4,000 |
| 2006-11-07 | $29.00 | $29.00 | 24,600 |
| 2006-11-06 | $28.79 | $28.79 | 7,600 |
| 2006-11-03 | $28.18 | $28.18 | 0 |
| 2006-11-02 | $28.18 | $28.18 | 0 |
| 2006-11-01 | $28.18 | $28.18 | 0 |
| 2006-10-31 | $28.18 | $28.18 | 7,000 |
| 2006-10-30 | $28.22 | $28.22 | 0 |
| 2006-10-27 | $28.22 | $28.22 | 1,400 |
| 2006-10-26 | $28.02 | $28.02 | 0 |
| 2006-10-25 | $28.02 | $28.02 | 800 |
| 2006-10-24 | $27.93 | $27.93 | 1,300 |
| 2006-10-23 | $27.92 | $27.92 | 4,000 |
| 2006-10-20 | $27.81 | $27.81 | 300 |
| 2006-10-19 | $27.42 | $27.42 | 44,300 |
| 2006-10-18 | $27.54 | $27.54 | 0 |
| 2006-10-17 | $27.54 | $27.54 | 300 |
| 2006-10-16 | $27.00 | $27.00 | 0 |
| 2006-10-13 | $27.00 | $27.00 | 22,500 |
| 2006-10-12 | $26.86 | $26.86 | 1,100 |
| 2006-10-11 | $26.92 | $26.92 | 500 |
| 2006-10-10 | $27.13 | $27.13 | 0 |
| 2006-10-09 | $27.13 | $27.13 | 0 |
| 2006-10-06 | $27.13 | $27.13 | 3,000 |
| 2006-10-05 | $27.00 | $27.00 | 0 |
| 2006-10-04 | $27.00 | $27.00 | 300 |
| 2006-10-03 | $27.19 | $27.19 | 300 |
| 2006-10-02 | $27.06 | $27.06 | 500 |
| 2006-09-29 | $26.93 | $26.93 | 300 |
| 2006-09-28 | $26.99 | $26.99 | 0 |
| 2006-09-27 | $26.99 | $26.99 | 0 |
| 2006-09-26 | $26.99 | $26.99 | 4,200 |
| 2006-09-25 | $26.66 | $26.66 | 2,200 |
| 2006-09-22 | $26.65 | $26.65 | 700 |
| 2006-09-21 | $27.24 | $27.24 | 0 |
| 2006-09-20 | $27.24 | $27.24 | 9,200 |
| 2006-09-19 | $26.89 | $26.89 | 1,900 |
| 2006-09-18 | $26.40 | $26.40 | 0 |
| 2006-09-15 | $26.40 | $26.40 | 0 |
| 2006-09-14 | $26.40 | $26.40 | 1,000 |
| 2006-09-13 | $25.89 | $25.89 | 0 |
| 2006-09-12 | $25.89 | $25.89 | 0 |
| 2006-09-11 | $25.89 | $25.89 | 300 |
| 2006-09-08 | $26.47 | $26.47 | 0 |
| 2006-09-07 | $26.47 | $26.47 | 0 |
| 2006-09-06 | $26.47 | $26.47 | 0 |
| 2006-09-05 | $26.47 | $26.47 | 12,700 |
| 2006-09-01 | $26.48 | $26.48 | 0 |
| 2006-08-31 | $26.48 | $26.48 | 2,000 |
| 2006-08-30 | $26.26 | $26.26 | 5,700 |
| 2006-08-29 | $26.75 | $26.75 | 12,000 |
| 2006-08-28 | $26.36 | $26.36 | 0 |
| 2006-08-25 | $26.36 | $26.36 | 3,900 |
| 2006-08-24 | $26.50 | $26.50 | 3,500 |
| 2006-08-23 | $25.76 | $25.76 | 0 |
| 2006-08-22 | $25.76 | $25.76 | 0 |
| 2006-08-21 | $25.76 | $25.76 | 0 |
| 2006-08-18 | $25.76 | $25.76 | 0 |
| 2006-08-17 | $25.76 | $25.76 | 5,600 |
| 2006-08-16 | $25.16 | $25.16 | 0 |
| 2006-08-15 | $25.16 | $25.16 | 3,100 |
| 2006-08-14 | $25.26 | $25.26 | 800 |
| 2006-08-11 | $25.18 | $25.18 | 0 |
| 2006-08-10 | $25.18 | $25.18 | 3,100 |
| 2006-08-09 | $25.24 | $25.24 | 0 |
| 2006-08-08 | $25.24 | $25.24 | 0 |
| 2006-08-07 | $25.24 | $25.24 | 0 |
| 2006-08-04 | $25.24 | $25.24 | 300 |
| 2006-08-03 | $25.27 | $25.27 | 2,800 |
| 2006-08-02 | $25.64 | $25.64 | 1,100 |
| 2006-08-01 | $25.66 | $25.66 | 0 |
| 2006-07-31 | $25.66 | $25.66 | 0 |
| 2006-07-28 | $25.66 | $25.66 | 800 |
| 2006-07-27 | $25.19 | $25.19 | 0 |
| 2006-07-26 | $25.19 | $25.19 | 500 |
| 2006-07-25 | $24.85 | $24.85 | 0 |
| 2006-07-24 | $24.85 | $24.85 | 500 |
| 2006-07-21 | $24.80 | $24.80 | 900 |
| 2006-07-20 | $25.17 | $25.17 | 400 |
| 2006-07-19 | $24.75 | $24.75 | 0 |
| 2006-07-18 | $24.75 | $24.75 | 100 |
| 2006-07-17 | $25.62 | $25.62 | 400 |
| 2006-07-14 | $26.15 | $26.15 | 0 |
| 2006-07-13 | $26.15 | $26.15 | 0 |
| 2006-07-12 | $26.15 | $26.15 | 2,000 |
| 2006-07-11 | $25.95 | $25.95 | 10,000 |
| 2006-07-10 | $25.82 | $25.82 | 0 |
| 2006-07-07 | $25.82 | $25.82 | 500 |
| 2006-07-06 | $25.65 | $25.65 | 0 |
| 2006-07-05 | $25.65 | $25.65 | 2,500 |
| 2006-07-03 | $25.72 | $25.72 | 0 |
| 2006-06-30 | $25.72 | $25.72 | 500 |
| 2006-06-29 | $25.22 | $25.22 | 10,500 |
| 2006-06-28 | $24.97 | $24.97 | 0 |
| 2006-06-27 | $24.97 | $24.97 | 24,100 |
| 2006-06-26 | $25.10 | $25.10 | 900 |
| 2006-06-23 | $24.71 | $24.71 | 300 |
| 2006-06-22 | $25.17 | $25.17 | 0 |
| 2006-06-21 | $25.17 | $25.17 | 200 |
| 2006-06-20 | $24.95 | $24.95 | 3,400 |
| 2006-06-19 | $24.65 | $24.65 | 200 |
| 2006-06-16 | $24.22 | $24.22 | 0 |
| 2006-06-15 | $24.22 | $24.22 | 0 |
| 2006-06-14 | $24.22 | $24.22 | 16,000 |
| 2006-06-13 | $25.50 | $25.50 | 0 |
| 2006-06-12 | $25.50 | $25.50 | 7,000 |
| 2006-06-09 | $24.98 | $24.98 | 0 |
| 2006-06-08 | $24.98 | $24.98 | 1,000 |
| 2006-06-07 | $25.14 | $25.14 | 300 |
| 2006-06-06 | $25.04 | $25.04 | 45,300 |
| 2006-06-05 | $25.48 | $25.48 | 0 |
| 2006-06-02 | $25.48 | $25.48 | 700 |
| 2006-06-01 | $25.79 | $25.79 | 0 |
| 2006-05-31 | $25.79 | $25.79 | 0 |
| 2006-05-30 | $25.79 | $25.79 | 200 |
| 2006-05-26 | $25.71 | $25.71 | 500 |
| 2006-05-25 | $25.29 | $25.29 | 0 |
| 2006-05-24 | $25.29 | $25.29 | 0 |
| 2006-05-23 | $25.29 | $25.29 | 0 |
| 2006-05-22 | $25.29 | $25.29 | 0 |
| 2006-05-19 | $25.29 | $25.29 | 0 |
| 2006-05-18 | $25.29 | $25.29 | 600 |
| 2006-05-17 | $25.30 | $25.30 | 300 |
| 2006-05-16 | $25.24 | $25.24 | 10,300 |
| 2006-05-15 | $25.09 | $25.09 | 0 |
| 2006-05-12 | $25.09 | $25.09 | 1,800 |
| 2006-05-11 | $26.12 | $26.12 | 0 |
| 2006-05-10 | $26.12 | $26.12 | 0 |
| 2006-05-09 | $26.12 | $26.12 | 3,400 |
| 2006-05-08 | $26.25 | $26.25 | 0 |
| 2006-05-05 | $26.25 | $26.25 | 0 |
| 2006-05-04 | $26.25 | $26.25 | 0 |
| 2006-05-03 | $26.25 | $26.25 | 100 |
| 2006-05-02 | $26.25 | $26.25 | 0 |
| 2006-05-01 | $26.25 | $26.25 | 0 |
| 2006-04-28 | $26.25 | $26.25 | 300 |
| 2006-04-27 | $26.02 | $26.02 | 500 |
| 2006-04-26 | $26.18 | $26.18 | 500 |
| 2006-04-25 | $25.91 | $25.91 | 0 |
| 2006-04-24 | $25.91 | $25.91 | 0 |
| 2006-04-21 | $25.91 | $25.91 | 400 |
| 2006-04-20 | $25.99 | $25.99 | 800 |
| 2006-04-19 | $26.00 | $26.00 | 12,500 |
| 2006-04-18 | $25.93 | $25.93 | 200 |
| 2006-04-17 | $25.78 | $25.78 | 500 |
| 2006-04-13 | $25.76 | $25.76 | 0 |
| 2006-04-12 | $25.76 | $25.76 | 0 |
| 2006-04-11 | $25.76 | $25.76 | 2,000 |
| 2006-04-10 | $25.55 | $25.55 | 300 |
| 2006-04-07 | $25.58 | $25.58 | 1,100 |
| 2006-04-06 | $25.54 | $25.54 | 500 |
| 2006-04-05 | $25.39 | $25.39 | 400 |
| 2006-04-04 | $25.44 | $25.44 | 0 |
| 2006-04-03 | $25.44 | $25.44 | 0 |
| 2006-03-31 | $25.44 | $25.44 | 400 |
| 2006-03-30 | $25.05 | $25.05 | 0 |
| 2006-03-29 | $25.05 | $25.05 | 40,500 |
| 2006-03-28 | $25.04 | $25.04 | 100 |
| 2006-03-27 | $25.10 | $25.10 | 2,400 |
| 2006-03-24 | $25.00 | $25.00 | 20,000 |
| 2006-03-23 | $25.54 | $25.54 | 0 |
| 2006-03-22 | $25.54 | $25.54 | 0 |
| 2006-03-21 | $25.54 | $25.54 | 1,200 |
| 2006-03-20 | $25.45 | $25.45 | 1,500 |
| 2006-03-17 | $25.75 | $25.75 | 0 |
| 2006-03-16 | $25.75 | $25.75 | 500 |
| 2006-03-15 | $25.50 | $25.50 | 40,000 |
| 2006-03-14 | $25.06 | $25.06 | 0 |
| 2006-03-13 | $25.06 | $25.06 | 2,000 |
| 2006-03-10 | $25.23 | $25.23 | 700 |
| 2006-03-09 | $25.17 | $25.17 | 3,100 |
| 2006-03-08 | $25.20 | $25.20 | 0 |
| 2006-03-07 | $25.20 | $25.20 | 700 |
| 2006-03-06 | $25.32 | $25.32 | 12,100 |
| 2006-03-03 | $25.47 | $25.47 | 200 |
| 2006-03-02 | $25.47 | $25.47 | 600 |
| 2006-03-01 | $25.50 | $25.50 | 2,900 |
| 2006-02-28 | $25.78 | $25.78 | 2,600 |
| 2006-02-27 | $25.55 | $25.55 | 0 |
| 2006-02-24 | $25.55 | $25.55 | 52,300 |
| 2006-02-23 | $25.50 | $25.50 | 600 |
| 2006-02-22 | $25.40 | $25.40 | 11,000 |
| 2006-02-21 | $25.64 | $25.64 | 2,200 |
| 2006-02-17 | $26.05 | $26.05 | 16,200 |
| 2006-02-16 | $25.32 | $25.32 | 2,000 |
| 2006-02-15 | $25.37 | $25.37 | 1,200 |
| 2006-02-14 | $25.61 | $25.61 | 2,000 |
| 2006-02-13 | $25.49 | $25.49 | 8,700 |
| 2006-02-10 | $25.74 | $25.74 | 800 |
| 2006-02-09 | $25.45 | $25.45 | 0 |
| 2006-02-08 | $25.45 | $25.45 | 300 |
| 2006-02-07 | $25.58 | $25.58 | 0 |
| 2006-02-06 | $25.58 | $25.58 | 0 |
| 2006-02-03 | $25.58 | $25.58 | 500 |
| 2006-02-02 | $25.64 | $25.64 | 200 |
| 2006-02-01 | $25.76 | $25.76 | 1,000 |
| 2006-01-31 | $25.84 | $25.84 | 7,600 |
| 2006-01-30 | $25.10 | $25.10 | 0 |
| 2006-01-27 | $25.10 | $25.10 | 0 |
| 2006-01-26 | $25.10 | $25.10 | 1,100 |
| 2006-01-25 | $25.25 | $25.25 | 3,100 |
| 2006-01-24 | $25.34 | $25.34 | 0 |
| 2006-01-23 | $25.34 | $25.34 | 0 |
| 2006-01-20 | $25.34 | $25.34 | 300 |
| 2006-01-19 | $25.34 | $25.34 | 500 |
| 2006-01-18 | $25.60 | $25.60 | 0 |
| 2006-01-17 | $25.60 | $25.60 | 8,700 |
| 2006-01-13 | $25.51 | $25.51 | 0 |
| 2006-01-12 | $25.51 | $25.51 | 0 |
| 2006-01-11 | $25.51 | $25.51 | 0 |
| 2006-01-10 | $25.51 | $25.51 | 1,000 |
| 2006-01-09 | $26.35 | $26.35 | 0 |
| 2006-01-06 | $26.35 | $26.35 | 200 |
| 2006-01-05 | $26.15 | $26.15 | 11,000 |
| 2006-01-04 | $26.55 | $26.55 | 6,800 |
| 2006-01-03 | $26.20 | $26.20 | 0 |