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
- 1991-05-10 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 | $22.51 | $22.51 | 266,000 | — | — |
| 2006-12-28 | $22.57 | $22.57 | 279,400 | — | — |
| 2006-12-27 | $22.70 | $22.70 | 191,800 | — | — |
| 2006-12-26 | $22.62 | $22.62 | 163,600 | — | — |
| 2006-12-22 | $22.49 | $22.49 | 188,400 | — | — |
| 2006-12-21 | $22.50 | $22.50 | 413,400 | — | — |
| 2006-12-20 | $22.42 | $22.42 | 320,400 | — | — |
| 2006-12-19 | $22.18 | $22.18 | 494,400 | — | — |
| 2006-12-18 | $22.22 | $22.22 | 528,200 | — | — |
| 2006-12-15 | $22.15 | $22.15 | 444,800 | — | — |
| 2006-12-14 | $22.19 | $22.19 | 409,000 | — | — |
| 2006-12-13 | $22.17 | $22.17 | 317,600 | — | — |
| 2006-12-12 | $22.27 | $22.27 | 393,400 | — | — |
| 2006-12-11 | $22.25 | $22.25 | 386,400 | — | — |
| 2006-12-08 | $22.57 | $22.57 | 281,000 | — | — |
| 2006-12-07 | $22.75 | $22.75 | 203,200 | — | — |
| 2006-12-06 | $22.67 | $22.67 | 217,200 | — | — |
| 2006-12-05 | $22.75 | $22.75 | 303,800 | — | — |
| 2006-12-04 | $22.87 | $22.87 | 277,200 | — | — |
| 2006-12-01 | $22.69 | $22.69 | 271,200 | — | — |
| 2006-11-30 | $22.64 | $22.64 | 347,200 | — | — |
| 2006-11-29 | $22.74 | $22.74 | 408,800 | — | — |
| 2006-11-28 | $22.36 | $22.36 | 193,600 | — | — |
| 2006-11-27 | $22.25 | $22.25 | 242,600 | — | — |
| 2006-11-24 | $22.61 | $22.61 | 39,400 | — | — |
| 2006-11-22 | $22.70 | $22.70 | 175,400 | — | — |
| 2006-11-21 | $22.60 | $22.60 | 602,200 | — | — |
| 2006-11-20 | $22.53 | $22.53 | 320,600 | — | — |
| 2006-11-17 | $22.68 | $22.68 | 256,200 | — | — |
| 2006-11-16 | $22.70 | $22.70 | 1,505,600 | — | — |
| 2006-11-15 | $21.90 | $21.90 | 547,600 | — | — |
| 2006-11-14 | $21.92 | $21.92 | 662,200 | — | — |
| 2006-11-13 | $22.00 | $22.00 | 464,600 | — | — |
| 2006-11-10 | $22.23 | $22.23 | 403,000 | — | — |
| 2006-11-09 | $22.25 | $22.25 | 322,200 | — | — |
| 2006-11-08 | $22.78 | $22.78 | 376,600 | — | — |
| 2006-11-07 | $22.45 | $22.45 | 324,000 | — | — |
| 2006-11-06 | $22.55 | $22.55 | 675,200 | — | — |
| 2006-11-03 | $22.45 | $22.45 | 441,600 | — | — |
| 2006-11-02 | $22.67 | $22.67 | 391,800 | — | — |
| 2006-11-01 | $22.73 | $22.73 | 712,400 | — | — |
| 2006-10-31 | $22.80 | $22.80 | 1,904,200 | — | — |
| 2006-10-30 | $23.74 | $23.74 | 542,200 | — | — |
| 2006-10-27 | $23.90 | $23.90 | 378,000 | — | — |
| 2006-10-26 | $24.20 | $24.20 | 455,400 | — | — |
| 2006-10-25 | $24.00 | $24.00 | 370,400 | — | — |
| 2006-10-24 | $24.34 | $24.34 | 410,000 | — | — |
| 2006-10-23 | $24.33 | $24.33 | 361,400 | — | — |
| 2006-10-20 | $23.99 | $23.99 | 311,600 | — | — |
| 2006-10-19 | $23.97 | $23.97 | 364,600 | — | — |
| 2006-10-18 | $23.92 | $23.92 | 514,400 | — | — |
| 2006-10-17 | $24.05 | $24.05 | 881,000 | — | — |
| 2006-10-16 | $24.47 | $24.47 | 206,400 | — | — |
| 2006-10-13 | $24.46 | $24.46 | 245,000 | — | — |
| 2006-10-12 | $24.42 | $24.42 | 230,800 | — | — |
| 2006-10-11 | $23.99 | $23.99 | 550,200 | — | — |
| 2006-10-10 | $24.15 | $24.15 | 520,200 | — | — |
| 2006-10-09 | $24.27 | $24.27 | 541,200 | — | — |
| 2006-10-06 | $23.83 | $23.83 | 266,600 | — | — |
| 2006-10-05 | $23.86 | $23.86 | 487,000 | — | — |
| 2006-10-04 | $23.55 | $23.55 | 583,000 | — | — |
| 2006-10-03 | $23.14 | $23.14 | 499,000 | — | — |
| 2006-10-02 | $23.13 | $23.13 | 307,200 | — | — |
| 2006-09-29 | $23.40 | $23.40 | 597,400 | — | — |
| 2006-09-28 | $23.45 | $23.45 | 380,600 | — | — |
| 2006-09-27 | $23.66 | $23.66 | 234,400 | — | — |
| 2006-09-26 | $23.65 | $23.65 | 408,200 | — | — |
| 2006-09-25 | $23.38 | $23.38 | 303,000 | — | — |
| 2006-09-22 | $23.16 | $23.16 | 497,000 | — | — |
| 2006-09-21 | $23.50 | $23.50 | 340,400 | — | — |
| 2006-09-20 | $23.56 | $23.56 | 345,800 | — | — |
| 2006-09-19 | $23.08 | $23.08 | 409,000 | — | — |
| 2006-09-18 | $23.09 | $23.09 | 245,400 | — | — |
| 2006-09-15 | $22.98 | $22.98 | 637,000 | — | — |
| 2006-09-14 | $22.95 | $22.95 | 236,400 | — | — |
| 2006-09-13 | $23.33 | $23.33 | 242,000 | — | — |
| 2006-09-12 | $23.45 | $23.45 | 309,600 | — | — |
| 2006-09-11 | $22.93 | $22.93 | 241,400 | — | — |
| 2006-09-08 | $22.78 | $22.78 | 364,600 | — | — |
| 2006-09-07 | $22.80 | $22.80 | 615,800 | — | — |
| 2006-09-06 | $23.00 | $23.00 | 367,200 | — | — |
| 2006-09-05 | $23.46 | $23.46 | 453,600 | — | — |
| 2006-09-01 | $23.56 | $23.56 | 658,400 | — | — |
| 2006-08-31 | $23.29 | $23.29 | 646,800 | — | — |
| 2006-08-30 | $23.47 | $23.47 | 508,000 | — | — |
| 2006-08-29 | $23.49 | $23.49 | 648,800 | — | — |
| 2006-08-28 | $23.30 | $23.30 | 639,600 | — | — |
| 2006-08-25 | $23.05 | $23.05 | 653,000 | — | — |
| 2006-08-24 | $23.33 | $23.33 | 1,017,800 | — | — |
| 2006-08-23 | $23.52 | $23.52 | 998,000 | — | — |
| 2006-08-22 | $23.64 | $23.64 | 551,800 | — | — |
| 2006-08-21 | $23.77 | $23.77 | 1,482,400 | — | — |
| 2006-08-18 | $23.79 | $23.78 | 490,000 | — | — |
| 2006-08-17 | $23.75 | $23.75 | 978,800 | — | — |
| 2006-08-16 | $23.70 | $23.70 | 1,668,400 | — | — |
| 2006-08-15 | $23.71 | $23.71 | 488,000 | — | — |
| 2006-08-14 | $23.08 | $23.08 | 358,800 | — | — |
| 2006-08-11 | $23.20 | $23.20 | 552,400 | — | — |
| 2006-08-10 | $23.29 | $23.28 | 1,321,200 | — | — |
| 2006-08-09 | $22.63 | $22.63 | 558,800 | — | — |
| 2006-08-08 | $22.87 | $22.87 | 632,000 | — | — |
| 2006-08-07 | $22.61 | $22.61 | 641,800 | — | — |
| 2006-08-04 | $22.96 | $22.96 | 1,123,800 | — | — |
| 2006-08-03 | $22.63 | $22.63 | 1,155,000 | — | — |
| 2006-08-02 | $22.50 | $22.50 | 1,197,800 | — | — |
| 2006-08-01 | $22.05 | $22.05 | 1,049,400 | — | — |
| 2006-07-31 | $21.93 | $21.93 | 1,711,200 | — | — |
| 2006-07-28 | $20.92 | $20.92 | 2,086,800 | — | — |
| 2006-07-27 | $20.55 | $20.55 | 3,858,600 | — | — |
| 2006-07-26 | $23.28 | $23.28 | 694,200 | — | — |
| 2006-07-25 | $23.25 | $23.25 | 524,000 | — | — |
| 2006-07-24 | $23.08 | $23.08 | 363,600 | — | — |
| 2006-07-21 | $22.50 | $22.50 | 1,171,600 | — | — |
| 2006-07-20 | $22.53 | $22.53 | 415,400 | — | — |
| 2006-07-19 | $22.84 | $22.84 | 961,400 | — | — |
| 2006-07-18 | $22.50 | $22.50 | 345,000 | — | — |
| 2006-07-17 | $22.50 | $22.50 | 444,600 | — | — |
| 2006-07-14 | $22.46 | $22.46 | 567,000 | — | — |
| 2006-07-13 | $22.96 | $22.96 | 419,000 | — | — |
| 2006-07-12 | $23.29 | $23.29 | 490,600 | — | — |
| 2006-07-11 | $23.47 | $23.47 | 381,400 | — | — |
| 2006-07-10 | $23.25 | $23.25 | 377,200 | — | — |
| 2006-07-07 | $23.11 | $23.11 | 1,071,200 | — | — |
| 2006-07-06 | $23.39 | $23.39 | 465,200 | — | — |
| 2006-07-05 | $23.47 | $23.47 | 632,600 | — | — |
| 2006-07-03 | $23.66 | $23.66 | 291,400 | — | — |
| 2006-06-30 | $23.25 | $23.25 | 1,195,800 | — | — |
| 2006-06-29 | $23.70 | $23.70 | 769,200 | — | — |
| 2006-06-28 | $23.50 | $23.50 | 526,400 | — | — |
| 2006-06-27 | $23.52 | $23.52 | 818,600 | — | — |
| 2006-06-26 | $24.22 | $24.22 | 562,600 | — | — |
| 2006-06-23 | $24.59 | $24.59 | 1,581,200 | — | — |
| 2006-06-22 | $24.20 | $24.20 | 743,400 | — | — |
| 2006-06-21 | $24.08 | $24.08 | 787,200 | — | — |
| 2006-06-20 | $23.46 | $23.46 | 1,000,200 | — | — |
| 2006-06-19 | $23.15 | $23.15 | 720,800 | — | — |
| 2006-06-16 | $23.25 | $23.25 | 1,457,600 | — | — |
| 2006-06-15 | $22.92 | $22.92 | 794,000 | — | — |
| 2006-06-14 | $21.78 | $21.78 | 1,031,200 | — | — |
| 2006-06-13 | $22.78 | $22.78 | 987,600 | — | — |
| 2006-06-12 | $23.22 | $23.22 | 708,200 | — | — |
| 2006-06-09 | $23.68 | $23.68 | 650,200 | — | — |
| 2006-06-08 | $23.98 | $23.98 | 1,345,600 | — | — |
| 2006-06-07 | $24.90 | $24.90 | 310,600 | — | — |
| 2006-06-06 | $25.01 | $25.01 | 326,400 | — | — |
| 2006-06-05 | $25.04 | $25.03 | 441,000 | — | — |
| 2006-06-02 | $25.43 | $25.43 | 374,800 | — | — |
| 2006-06-01 | $25.88 | $25.88 | 441,200 | — | — |
| 2006-05-31 | $25.25 | $25.25 | 333,200 | — | — |
| 2006-05-30 | $24.84 | $24.84 | 422,200 | — | — |
| 2006-05-26 | $25.38 | $25.38 | 247,000 | — | — |
| 2006-05-25 | $25.56 | $25.56 | 421,000 | — | — |
| 2006-05-24 | $25.18 | $25.18 | 499,800 | — | — |
| 2006-05-23 | $25.50 | $25.50 | 767,000 | — | — |
| 2006-05-22 | $25.68 | $25.68 | 711,800 | — | — |
| 2006-05-19 | $25.50 | $25.50 | 440,200 | — | — |
| 2006-05-18 | $25.25 | $25.25 | 492,400 | — | — |
| 2006-05-17 | $25.50 | $25.50 | 614,600 | — | — |
| 2006-05-16 | $25.41 | $25.41 | 315,000 | — | — |
| 2006-05-15 | $25.26 | $25.26 | 514,200 | — | — |
| 2006-05-12 | $25.04 | $25.03 | 314,200 | — | — |
| 2006-05-11 | $25.50 | $25.50 | 289,400 | — | — |
| 2006-05-10 | $25.98 | $25.98 | 449,800 | — | — |
| 2006-05-09 | $26.38 | $26.38 | 571,200 | — | — |
| 2006-05-08 | $26.58 | $26.58 | 306,400 | — | — |
| 2006-05-05 | $26.50 | $26.50 | 1,181,800 | — | — |
| 2006-05-04 | $25.79 | $25.78 | 1,517,800 | — | — |
| 2006-05-03 | $27.10 | $27.10 | 647,800 | — | — |
| 2006-05-02 | $26.70 | $26.70 | 912,600 | — | — |
| 2006-05-01 | $27.17 | $27.17 | 721,000 | — | — |
| 2006-04-28 | $27.25 | $27.25 | 580,200 | — | — |
| 2006-04-27 | $26.96 | $26.96 | 458,800 | — | — |
| 2006-04-26 | $26.65 | $26.65 | 259,000 | — | — |
| 2006-04-25 | $26.35 | $26.35 | 584,800 | — | — |
| 2006-04-24 | $27.12 | $27.12 | 394,200 | — | — |
| 2006-04-21 | $27.45 | $27.45 | 484,200 | — | — |
| 2006-04-20 | $26.71 | $26.71 | 217,600 | — | — |
| 2006-04-19 | $26.95 | $26.95 | 174,600 | — | — |
| 2006-04-18 | $26.91 | $26.91 | 349,600 | — | — |
| 2006-04-17 | $26.08 | $26.08 | 387,800 | — | — |
| 2006-04-13 | $25.93 | $25.93 | 281,400 | — | — |
| 2006-04-12 | $25.82 | $25.82 | 210,800 | — | — |
| 2006-04-11 | $25.51 | $25.51 | 322,800 | — | — |
| 2006-04-10 | $26.06 | $26.06 | 630,400 | — | — |
| 2006-04-07 | $25.24 | $25.24 | 456,400 | — | — |
| 2006-04-06 | $24.78 | $24.78 | 946,400 | — | — |
| 2006-04-05 | $24.67 | $24.67 | 281,000 | — | — |
| 2006-04-04 | $25.11 | $25.11 | 348,000 | — | — |
| 2006-04-03 | $24.98 | $24.98 | 510,400 | — | — |
| 2006-03-31 | $25.39 | $25.39 | 347,600 | — | — |
| 2006-03-30 | $25.98 | $25.98 | 410,000 | — | — |
| 2006-03-29 | $25.90 | $25.90 | 276,000 | — | — |
| 2006-03-28 | $25.25 | $25.25 | 293,200 | — | — |
| 2006-03-27 | $25.58 | $25.58 | 177,000 | — | — |
| 2006-03-24 | $25.74 | $25.74 | 320,000 | — | — |
| 2006-03-23 | $25.46 | $25.46 | 348,600 | — | — |
| 2006-03-22 | $25.67 | $25.67 | 314,600 | — | — |
| 2006-03-21 | $25.67 | $25.67 | 334,000 | — | — |
| 2006-03-20 | $25.83 | $25.83 | 456,400 | — | — |
| 2006-03-17 | $26.07 | $26.07 | 655,000 | — | — |
| 2006-03-16 | $26.25 | $26.25 | 364,600 | — | — |
| 2006-03-15 | $26.25 | $26.25 | 393,800 | — | — |
| 2006-03-14 | $25.88 | $25.88 | 309,600 | — | — |
| 2006-03-13 | $25.76 | $25.76 | 240,200 | — | — |
| 2006-03-10 | $26.04 | $26.04 | 190,600 | — | — |
| 2006-03-09 | $25.83 | $25.83 | 291,400 | — | — |
| 2006-03-08 | $25.86 | $25.86 | 255,400 | — | — |
| 2006-03-07 | $25.65 | $25.65 | 277,200 | — | — |
| 2006-03-06 | $25.55 | $25.55 | 351,200 | — | — |
| 2006-03-03 | $26.06 | $26.06 | 417,000 | — | — |
| 2006-03-02 | $26.54 | $26.54 | 401,000 | — | — |
| 2006-03-01 | $26.58 | $26.58 | 492,400 | — | — |
| 2006-02-28 | $25.90 | $25.90 | 468,200 | — | — |
| 2006-02-27 | $26.58 | $26.58 | 631,000 | — | — |
| 2006-02-24 | $26.40 | $26.40 | 425,800 | — | — |
| 2006-02-23 | $26.48 | $26.48 | 549,600 | — | — |
| 2006-02-22 | $26.28 | $26.28 | 455,000 | — | — |
| 2006-02-21 | $25.95 | $25.95 | 610,600 | — | — |
| 2006-02-17 | $25.98 | $25.98 | 687,800 | — | — |
| 2006-02-16 | $26.26 | $26.26 | 916,800 | — | — |
| 2006-02-15 | $25.63 | $25.63 | 871,600 | — | — |
| 2006-02-14 | $25.22 | $25.22 | 950,000 | — | — |
| 2006-02-13 | $24.63 | $24.63 | 476,200 | — | — |
| 2006-02-10 | $23.95 | $23.95 | 372,400 | — | — |
| 2006-02-09 | $24.08 | $24.08 | 264,200 | — | — |
| 2006-02-08 | $24.05 | $24.05 | 339,400 | — | — |
| 2006-02-07 | $24.14 | $24.14 | 466,800 | — | — |
| 2006-02-06 | $24.50 | $24.50 | 702,000 | — | — |
| 2006-02-03 | $24.53 | $24.53 | 600,800 | — | — |
| 2006-02-02 | $24.80 | $24.80 | 714,200 | — | — |
| 2006-02-01 | $25.31 | $25.31 | 1,151,200 | — | — |
| 2006-01-31 | $26.00 | $26.00 | 3,409,600 | — | — |
| 2006-01-30 | $22.18 | $22.18 | 901,800 | — | — |
| 2006-01-27 | $22.57 | $22.57 | 744,800 | — | — |
| 2006-01-26 | $22.88 | $22.88 | 716,000 | — | — |
| 2006-01-25 | $23.01 | $23.01 | 457,200 | — | — |
| 2006-01-24 | $23.12 | $23.12 | 422,800 | — | — |
| 2006-01-23 | $22.82 | $22.82 | 522,000 | — | — |
| 2006-01-20 | $22.75 | $22.75 | 541,000 | — | — |
| 2006-01-19 | $23.05 | $23.05 | 425,000 | — | — |
| 2006-01-18 | $22.97 | $22.97 | 409,600 | — | — |
| 2006-01-17 | $23.06 | $23.06 | 309,600 | — | — |
| 2006-01-13 | $23.13 | $23.13 | 223,600 | — | — |
| 2006-01-12 | $23.29 | $23.28 | 620,200 | — | — |
| 2006-01-11 | $23.28 | $23.28 | 827,600 | — | — |
| 2006-01-10 | $23.80 | $23.80 | 413,400 | — | — |
| 2006-01-09 | $23.98 | $23.98 | 433,200 | — | — |
| 2006-01-06 | $23.72 | $23.72 | 1,101,000 | — | — |
| 2006-01-05 | $23.64 | $23.64 | 660,000 | — | — |
| 2006-01-04 | $23.90 | $23.90 | 707,800 | — | — |
| 2006-01-03 | $24.40 | $24.40 | 799,600 | — | — |