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
- 1998-06-03 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 | $25.93 | $25.93 | 203,900 | — | — |
| 2006-12-28 | $26.20 | $26.20 | 89,200 | — | — |
| 2006-12-27 | $26.25 | $26.25 | 217,200 | — | — |
| 2006-12-26 | $25.39 | $25.39 | 138,500 | — | — |
| 2006-12-22 | $25.99 | $25.99 | 90,000 | — | — |
| 2006-12-21 | $25.83 | $25.83 | 156,700 | — | — |
| 2006-12-20 | $25.88 | $25.88 | 111,900 | — | — |
| 2006-12-19 | $25.69 | $25.69 | 180,700 | — | — |
| 2006-12-18 | $26.10 | $26.10 | 134,500 | — | — |
| 2006-12-15 | $26.77 | $26.77 | 169,700 | — | — |
| 2006-12-14 | $27.15 | $27.15 | 169,000 | — | — |
| 2006-12-13 | $27.01 | $27.01 | 117,600 | — | — |
| 2006-12-12 | $27.13 | $27.13 | 116,300 | — | — |
| 2006-12-11 | $26.90 | $26.90 | 220,700 | — | — |
| 2006-12-08 | $27.10 | $27.10 | 93,300 | — | — |
| 2006-12-07 | $27.50 | $27.50 | 133,700 | — | — |
| 2006-12-06 | $27.51 | $27.51 | 143,900 | — | — |
| 2006-12-05 | $27.61 | $27.61 | 84,500 | — | — |
| 2006-12-04 | $27.26 | $27.26 | 266,600 | — | — |
| 2006-12-01 | $26.11 | $26.11 | 216,800 | — | — |
| 2006-11-30 | $26.86 | $26.86 | 182,700 | — | — |
| 2006-11-29 | $26.37 | $26.37 | 112,900 | — | — |
| 2006-11-28 | $25.69 | $25.69 | 140,300 | — | — |
| 2006-11-27 | $25.71 | $25.71 | 275,100 | — | — |
| 2006-11-24 | $26.55 | $26.55 | 28,700 | — | — |
| 2006-11-22 | $26.61 | $26.61 | 115,900 | — | — |
| 2006-11-21 | $25.91 | $25.91 | 121,300 | — | — |
| 2006-11-20 | $26.09 | $26.09 | 121,300 | — | — |
| 2006-11-17 | $25.68 | $25.68 | 305,700 | — | — |
| 2006-11-16 | $26.02 | $26.02 | 529,200 | — | — |
| 2006-11-15 | $26.45 | $26.45 | 162,500 | — | — |
| 2006-11-14 | $26.42 | $26.42 | 125,000 | — | — |
| 2006-11-13 | $26.08 | $26.08 | 136,300 | — | — |
| 2006-11-10 | $26.16 | $26.16 | 125,200 | — | — |
| 2006-11-09 | $25.61 | $25.61 | 105,700 | — | — |
| 2006-11-08 | $26.11 | $26.11 | 253,100 | — | — |
| 2006-11-07 | $25.81 | $25.81 | 261,800 | — | — |
| 2006-11-06 | $25.30 | $25.30 | 223,500 | — | — |
| 2006-11-03 | $24.95 | $24.95 | 483,200 | — | — |
| 2006-11-02 | $24.98 | $24.98 | 1,589,000 | — | — |
| 2006-11-01 | $28.05 | $28.05 | 329,600 | — | — |
| 2006-10-31 | $28.51 | $28.51 | 346,800 | — | — |
| 2006-10-30 | $29.06 | $29.06 | 343,700 | — | — |
| 2006-10-27 | $28.19 | $28.19 | 900,300 | — | — |
| 2006-10-26 | $26.08 | $26.08 | 325,600 | — | — |
| 2006-10-25 | $25.96 | $25.96 | 412,800 | — | — |
| 2006-10-24 | $25.98 | $25.98 | 321,800 | — | — |
| 2006-10-23 | $25.98 | $25.98 | 347,400 | — | — |
| 2006-10-20 | $26.05 | $26.05 | 583,000 | — | — |
| 2006-10-19 | $27.75 | $27.75 | 358,500 | — | — |
| 2006-10-18 | $27.41 | $27.41 | 228,800 | — | — |
| 2006-10-17 | $27.12 | $27.12 | 151,900 | — | — |
| 2006-10-16 | $27.16 | $27.16 | 417,000 | — | — |
| 2006-10-13 | $26.75 | $26.75 | 205,800 | — | — |
| 2006-10-12 | $26.35 | $26.35 | 332,100 | — | — |
| 2006-10-11 | $25.55 | $25.55 | 113,700 | — | — |
| 2006-10-10 | $25.67 | $25.67 | 129,600 | — | — |
| 2006-10-09 | $25.94 | $25.94 | 118,300 | — | — |
| 2006-10-06 | $25.66 | $25.66 | 282,800 | — | — |
| 2006-10-05 | $25.58 | $25.58 | 323,900 | — | — |
| 2006-10-04 | $25.66 | $25.66 | 286,700 | — | — |
| 2006-10-03 | $25.24 | $25.24 | 415,500 | — | — |
| 2006-10-02 | $25.31 | $25.31 | 189,700 | — | — |
| 2006-09-29 | $25.45 | $25.45 | 147,300 | — | — |
| 2006-09-28 | $25.87 | $25.87 | 207,400 | — | — |
| 2006-09-27 | $25.82 | $25.82 | 118,200 | — | — |
| 2006-09-26 | $26.12 | $26.12 | 173,200 | — | — |
| 2006-09-25 | $26.00 | $26.00 | 388,900 | — | — |
| 2006-09-22 | $25.08 | $25.08 | 333,700 | — | — |
| 2006-09-21 | $25.42 | $25.42 | 238,000 | — | — |
| 2006-09-20 | $25.45 | $25.45 | 288,600 | — | — |
| 2006-09-19 | $24.28 | $24.28 | 267,900 | — | — |
| 2006-09-18 | $24.28 | $24.28 | 181,100 | — | — |
| 2006-09-15 | $23.68 | $23.68 | 367,400 | — | — |
| 2006-09-14 | $23.43 | $23.43 | 141,300 | — | — |
| 2006-09-13 | $23.36 | $23.36 | 206,500 | — | — |
| 2006-09-12 | $23.71 | $23.71 | 304,300 | — | — |
| 2006-09-11 | $22.55 | $22.55 | 194,200 | — | — |
| 2006-09-08 | $22.37 | $22.37 | 158,000 | — | — |
| 2006-09-07 | $22.73 | $22.73 | 207,900 | — | — |
| 2006-09-06 | $22.21 | $22.21 | 199,100 | — | — |
| 2006-09-05 | $22.22 | $22.22 | 531,200 | — | — |
| 2006-09-01 | $22.49 | $22.49 | 200,200 | — | — |
| 2006-08-31 | $22.73 | $22.73 | 220,200 | — | — |
| 2006-08-30 | $22.82 | $22.82 | 206,400 | — | — |
| 2006-08-29 | $22.43 | $22.43 | 501,100 | — | — |
| 2006-08-28 | $22.66 | $22.66 | 483,300 | — | — |
| 2006-08-25 | $21.97 | $21.97 | 137,300 | — | — |
| 2006-08-24 | $21.89 | $21.89 | 224,800 | — | — |
| 2006-08-23 | $21.51 | $21.51 | 165,200 | — | — |
| 2006-08-22 | $22.07 | $22.07 | 252,300 | — | — |
| 2006-08-21 | $22.25 | $22.25 | 386,700 | — | — |
| 2006-08-18 | $21.75 | $21.75 | 274,800 | — | — |
| 2006-08-17 | $22.10 | $22.10 | 713,100 | — | — |
| 2006-08-16 | $22.18 | $22.18 | 496,700 | — | — |
| 2006-08-15 | $21.21 | $21.21 | 229,600 | — | — |
| 2006-08-14 | $20.27 | $20.27 | 184,200 | — | — |
| 2006-08-11 | $20.34 | $20.34 | 259,400 | — | — |
| 2006-08-10 | $20.10 | $20.10 | 300,900 | — | — |
| 2006-08-09 | $19.43 | $19.43 | 429,800 | — | — |
| 2006-08-08 | $20.31 | $20.31 | 433,800 | — | — |
| 2006-08-07 | $20.71 | $20.71 | 364,000 | — | — |
| 2006-08-04 | $20.88 | $20.88 | 513,900 | — | — |
| 2006-08-03 | $20.29 | $20.29 | 529,200 | — | — |
| 2006-08-02 | $19.91 | $19.91 | 544,500 | — | — |
| 2006-08-01 | $20.14 | $20.14 | 887,400 | — | — |
| 2006-07-31 | $21.05 | $21.05 | 581,500 | — | — |
| 2006-07-28 | $21.08 | $21.08 | 932,600 | — | — |
| 2006-07-27 | $21.01 | $21.01 | 1,180,000 | — | — |
| 2006-07-26 | $23.90 | $23.90 | 456,800 | — | — |
| 2006-07-25 | $24.36 | $24.36 | 256,600 | — | — |
| 2006-07-24 | $24.10 | $24.10 | 262,000 | — | — |
| 2006-07-21 | $24.14 | $24.14 | 534,400 | — | — |
| 2006-07-20 | $23.98 | $23.98 | 804,300 | — | — |
| 2006-07-19 | $23.08 | $23.08 | 441,900 | — | — |
| 2006-07-18 | $22.12 | $22.12 | 357,800 | — | — |
| 2006-07-17 | $22.05 | $22.05 | 378,200 | — | — |
| 2006-07-14 | $21.98 | $21.98 | 734,400 | — | — |
| 2006-07-13 | $22.78 | $22.78 | 969,100 | — | — |
| 2006-07-12 | $23.97 | $23.97 | 1,126,900 | — | — |
| 2006-07-11 | $25.27 | $25.27 | 440,800 | — | — |
| 2006-07-10 | $26.01 | $26.01 | 250,900 | — | — |
| 2006-07-07 | $25.35 | $25.35 | 228,300 | — | — |
| 2006-07-06 | $25.66 | $25.66 | 298,000 | — | — |
| 2006-07-05 | $25.20 | $25.20 | 206,700 | — | — |
| 2006-07-03 | $26.03 | $26.03 | 92,100 | — | — |
| 2006-06-30 | $26.23 | $26.23 | 247,100 | — | — |
| 2006-06-29 | $26.77 | $26.77 | 212,300 | — | — |
| 2006-06-28 | $26.08 | $26.08 | 158,000 | — | — |
| 2006-06-27 | $25.68 | $25.68 | 245,400 | — | — |
| 2006-06-26 | $26.52 | $26.52 | 180,800 | — | — |
| 2006-06-23 | $26.61 | $26.61 | 212,100 | — | — |
| 2006-06-22 | $26.31 | $26.31 | 189,900 | — | — |
| 2006-06-21 | $26.90 | $26.90 | 303,500 | — | — |
| 2006-06-20 | $26.65 | $26.65 | 250,400 | — | — |
| 2006-06-19 | $26.97 | $26.97 | 251,900 | — | — |
| 2006-06-16 | $27.22 | $27.22 | 440,300 | — | — |
| 2006-06-15 | $27.03 | $27.03 | 282,900 | — | — |
| 2006-06-14 | $25.70 | $25.70 | 132,600 | — | — |
| 2006-06-13 | $25.63 | $25.63 | 327,000 | — | — |
| 2006-06-12 | $26.64 | $26.64 | 315,100 | — | — |
| 2006-06-09 | $27.90 | $27.90 | 155,000 | — | — |
| 2006-06-08 | $27.81 | $27.81 | 369,800 | — | — |
| 2006-06-07 | $27.70 | $27.70 | 120,900 | — | — |
| 2006-06-06 | $27.78 | $27.78 | 236,100 | — | — |
| 2006-06-05 | $28.69 | $28.69 | 572,600 | — | — |
| 2006-06-02 | $29.25 | $29.25 | 263,500 | — | — |
| 2006-06-01 | $29.36 | $29.36 | 504,200 | — | — |
| 2006-05-31 | $28.77 | $28.77 | 642,000 | — | — |
| 2006-05-30 | $28.00 | $28.00 | 303,400 | — | — |
| 2006-05-26 | $28.24 | $28.24 | 331,300 | — | — |
| 2006-05-25 | $27.90 | $27.90 | 261,900 | — | — |
| 2006-05-24 | $27.45 | $27.45 | 446,200 | — | — |
| 2006-05-23 | $27.81 | $27.81 | 681,100 | — | — |
| 2006-05-22 | $27.62 | $27.62 | 292,200 | — | — |
| 2006-05-19 | $28.55 | $28.55 | 325,900 | — | — |
| 2006-05-18 | $29.04 | $29.04 | 387,500 | — | — |
| 2006-05-17 | $29.91 | $29.91 | 365,400 | — | — |
| 2006-05-16 | $30.00 | $30.00 | 196,000 | — | — |
| 2006-05-15 | $30.34 | $30.34 | 219,000 | — | — |
| 2006-05-12 | $30.85 | $30.85 | 241,500 | — | — |
| 2006-05-11 | $31.46 | $31.46 | 207,100 | — | — |
| 2006-05-10 | $32.38 | $32.38 | 373,000 | — | — |
| 2006-05-09 | $33.00 | $33.00 | 258,600 | — | — |
| 2006-05-08 | $32.99 | $32.99 | 643,500 | — | — |
| 2006-05-05 | $32.91 | $32.91 | 113,500 | — | — |
| 2006-05-04 | $32.60 | $32.60 | 65,700 | — | — |
| 2006-05-03 | $33.21 | $33.21 | 208,200 | — | — |
| 2006-05-02 | $32.89 | $32.89 | 235,700 | — | — |
| 2006-05-01 | $32.48 | $32.48 | 241,300 | — | — |
| 2006-04-28 | $32.76 | $32.76 | 215,600 | — | — |
| 2006-04-27 | $33.69 | $33.69 | 392,700 | — | — |
| 2006-04-26 | $33.23 | $33.23 | 396,800 | — | — |
| 2006-04-25 | $34.66 | $34.66 | 176,300 | — | — |
| 2006-04-24 | $35.46 | $35.46 | 235,800 | — | — |
| 2006-04-21 | $36.58 | $36.58 | 615,100 | — | — |
| 2006-04-20 | $35.80 | $35.80 | 1,760,500 | — | — |
| 2006-04-19 | $32.98 | $32.98 | 251,900 | — | — |
| 2006-04-18 | $32.14 | $32.14 | 393,700 | — | — |
| 2006-04-17 | $32.06 | $32.06 | 332,800 | — | — |
| 2006-04-13 | $32.06 | $32.06 | 329,000 | — | — |
| 2006-04-12 | $32.84 | $32.84 | 183,400 | — | — |
| 2006-04-11 | $33.37 | $33.37 | 350,200 | — | — |
| 2006-04-10 | $34.80 | $34.80 | 426,600 | — | — |
| 2006-04-07 | $34.33 | $34.33 | 230,600 | — | — |
| 2006-04-06 | $35.00 | $35.00 | 160,200 | — | — |
| 2006-04-05 | $35.00 | $35.00 | 248,200 | — | — |
| 2006-04-04 | $34.60 | $34.60 | 403,500 | — | — |
| 2006-04-03 | $33.90 | $33.90 | 515,100 | — | — |
| 2006-03-31 | $33.52 | $33.52 | 242,100 | — | — |
| 2006-03-30 | $33.47 | $33.47 | 211,400 | — | — |
| 2006-03-29 | $33.06 | $33.06 | 237,400 | — | — |
| 2006-03-28 | $32.55 | $32.55 | 197,200 | — | — |
| 2006-03-27 | $33.20 | $33.20 | 246,800 | — | — |
| 2006-03-24 | $33.30 | $33.30 | 273,000 | — | — |
| 2006-03-23 | $33.45 | $33.45 | 259,200 | — | — |
| 2006-03-22 | $32.54 | $32.54 | 235,300 | — | — |
| 2006-03-21 | $31.65 | $31.65 | 238,400 | — | — |
| 2006-03-20 | $30.89 | $30.89 | 118,100 | — | — |
| 2006-03-17 | $30.00 | $30.00 | 226,900 | — | — |
| 2006-03-16 | $30.06 | $30.06 | 142,600 | — | — |
| 2006-03-15 | $30.09 | $30.09 | 125,400 | — | — |
| 2006-03-14 | $30.38 | $30.38 | 94,200 | — | — |
| 2006-03-13 | $30.77 | $30.77 | 155,200 | — | — |
| 2006-03-10 | $30.53 | $30.53 | 107,300 | — | — |
| 2006-03-09 | $30.05 | $30.05 | 133,800 | — | — |
| 2006-03-08 | $29.78 | $29.78 | 210,700 | — | — |
| 2006-03-07 | $29.76 | $29.76 | 170,400 | — | — |
| 2006-03-06 | $30.27 | $30.27 | 173,600 | — | — |
| 2006-03-03 | $30.72 | $30.72 | 161,900 | — | — |
| 2006-03-02 | $30.71 | $30.71 | 87,500 | — | — |
| 2006-03-01 | $30.80 | $30.80 | 388,500 | — | — |
| 2006-02-28 | $30.86 | $30.86 | 192,300 | — | — |
| 2006-02-27 | $30.73 | $30.73 | 101,400 | — | — |
| 2006-02-24 | $30.83 | $30.83 | 102,800 | — | — |
| 2006-02-23 | $30.76 | $30.76 | 148,800 | — | — |
| 2006-02-22 | $30.74 | $30.74 | 190,800 | — | — |
| 2006-02-21 | $30.54 | $30.54 | 171,300 | — | — |
| 2006-02-17 | $30.00 | $30.00 | 244,700 | — | — |
| 2006-02-16 | $30.26 | $30.26 | 162,900 | — | — |
| 2006-02-15 | $30.22 | $30.22 | 293,500 | — | — |
| 2006-02-14 | $30.00 | $30.00 | 241,100 | — | — |
| 2006-02-13 | $30.00 | $30.00 | 213,000 | — | — |
| 2006-02-10 | $30.38 | $30.38 | 417,000 | — | — |
| 2006-02-09 | $31.17 | $31.17 | 251,900 | — | — |
| 2006-02-08 | $30.55 | $30.55 | 233,300 | — | — |
| 2006-02-07 | $30.60 | $30.60 | 161,600 | — | — |
| 2006-02-06 | $30.53 | $30.53 | 180,700 | — | — |
| 2006-02-03 | $30.64 | $30.64 | 166,200 | — | — |
| 2006-02-02 | $30.73 | $30.73 | 379,200 | — | — |
| 2006-02-01 | $31.25 | $31.25 | 279,900 | — | — |
| 2006-01-31 | $31.47 | $31.47 | 287,200 | — | — |
| 2006-01-30 | $31.75 | $31.75 | 227,400 | — | — |
| 2006-01-27 | $31.95 | $31.95 | 567,800 | — | — |
| 2006-01-26 | $30.45 | $30.45 | 1,760,500 | — | — |
| 2006-01-25 | $31.97 | $31.97 | 222,700 | — | — |
| 2006-01-24 | $32.00 | $32.00 | 278,500 | — | — |
| 2006-01-23 | $32.65 | $32.65 | 209,000 | — | — |
| 2006-01-20 | $32.41 | $32.41 | 164,600 | — | — |
| 2006-01-19 | $33.00 | $33.00 | 214,200 | — | — |
| 2006-01-18 | $32.84 | $32.84 | 245,900 | — | — |
| 2006-01-17 | $32.04 | $32.04 | 263,700 | — | — |
| 2006-01-13 | $32.46 | $32.46 | 75,400 | — | — |
| 2006-01-12 | $32.48 | $32.48 | 131,000 | — | — |
| 2006-01-11 | $31.88 | $31.88 | 242,600 | — | — |
| 2006-01-10 | $31.96 | $31.96 | 151,200 | — | — |
| 2006-01-09 | $31.46 | $31.46 | 97,900 | — | — |
| 2006-01-06 | $31.27 | $31.27 | 127,500 | — | — |
| 2006-01-05 | $30.48 | $30.48 | 153,500 | — | — |
| 2006-01-04 | $30.63 | $30.63 | 291,900 | — | — |
| 2006-01-03 | $31.57 | $31.57 | 400,000 | — | — |