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
- 1996-02-01 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 | $25.47 | $25.47 | 343,427 | — | — |
| 2006-12-28 | $25.71 | $25.71 | 398,609 | — | — |
| 2006-12-27 | $25.71 | $25.71 | 501,507 | — | — |
| 2006-12-26 | $25.72 | $25.72 | 382,541 | — | — |
| 2006-12-22 | $25.75 | $25.75 | 656,828 | — | — |
| 2006-12-21 | $25.63 | $25.63 | 550,035 | — | — |
| 2006-12-20 | $25.62 | $25.62 | 594,505 | — | — |
| 2006-12-19 | $25.55 | $25.55 | 1,274,380 | — | — |
| 2006-12-18 | $25.53 | $25.53 | 1,261,071 | — | — |
| 2006-12-15 | $25.65 | $25.65 | 722,235 | — | — |
| 2006-12-14 | $25.67 | $25.67 | 681,822 | — | — |
| 2006-12-13 | $25.85 | $25.85 | 229,492 | — | — |
| 2006-12-12 | $25.91 | $25.91 | 458,011 | — | — |
| 2006-12-11 | $26.21 | $26.21 | 547,276 | — | — |
| 2006-12-08 | $26.24 | $26.24 | 797,542 | — | — |
| 2006-12-07 | $25.77 | $25.77 | 302,690 | — | — |
| 2006-12-06 | $26.01 | $26.01 | 663,482 | — | — |
| 2006-12-05 | $26.04 | $26.04 | 397,635 | — | — |
| 2006-12-04 | $26.17 | $26.17 | 723,533 | — | — |
| 2006-12-01 | $26.16 | $26.16 | 393,091 | — | — |
| 2006-11-30 | $26.56 | $26.56 | 809,390 | — | — |
| 2006-11-29 | $26.57 | $26.57 | 413,216 | — | — |
| 2006-11-28 | $26.56 | $26.56 | 505,889 | — | — |
| 2006-11-27 | $26.59 | $26.59 | 550,522 | — | — |
| 2006-11-24 | $26.66 | $26.66 | 454,278 | — | — |
| 2006-11-22 | $26.82 | $26.82 | 368,259 | — | — |
| 2006-11-21 | $26.95 | $26.95 | 270,067 | — | — |
| 2006-11-20 | $26.95 | $26.95 | 381,405 | — | — |
| 2006-11-17 | $27.31 | $27.31 | 368,421 | — | — |
| 2006-11-16 | $27.42 | $27.42 | 689,450 | — | — |
| 2006-11-15 | $26.71 | $26.71 | 373,290 | — | — |
| 2006-11-14 | $26.72 | $26.72 | 512,381 | — | — |
| 2006-11-13 | $26.73 | $26.73 | 491,769 | — | — |
| 2006-11-10 | $26.62 | $26.62 | 255,460 | — | — |
| 2006-11-09 | $26.62 | $26.62 | 213,425 | — | — |
| 2006-11-08 | $26.67 | $26.67 | 442,917 | — | — |
| 2006-11-07 | $26.75 | $26.75 | 235,497 | — | — |
| 2006-11-06 | $26.46 | $26.46 | 464,016 | — | — |
| 2006-11-03 | $26.52 | $26.52 | 333,851 | — | — |
| 2006-11-02 | $26.40 | $26.40 | 1,035,961 | — | — |
| 2006-11-01 | $26.51 | $26.51 | 1,011,129 | — | — |
| 2006-10-31 | $26.72 | $26.72 | 1,011,616 | — | — |
| 2006-10-30 | $26.69 | $26.69 | 821,725 | — | — |
| 2006-10-27 | $26.19 | $26.19 | 477,000 | — | — |
| 2006-10-26 | $26.46 | $26.46 | 660,723 | — | — |
| 2006-10-25 | $25.98 | $25.98 | 403,153 | — | — |
| 2006-10-24 | $25.73 | $25.73 | 446,163 | — | — |
| 2006-10-23 | $26.06 | $26.06 | 1,329,724 | — | — |
| 2006-10-20 | $25.58 | $25.58 | 396,824 | — | — |
| 2006-10-19 | $25.45 | $25.45 | 372,479 | — | — |
| 2006-10-18 | $25.29 | $25.29 | 341,642 | — | — |
| 2006-10-17 | $25.34 | $25.34 | 442,105 | — | — |
| 2006-10-16 | $25.32 | $25.32 | 646,441 | — | — |
| 2006-10-13 | $25.32 | $25.32 | 363,227 | — | — |
| 2006-10-12 | $25.56 | $25.56 | 393,415 | — | — |
| 2006-10-11 | $25.53 | $25.53 | 464,503 | — | — |
| 2006-10-10 | $25.74 | $25.74 | 531,208 | — | — |
| 2006-10-09 | $25.67 | $25.67 | 416,949 | — | — |
| 2006-10-06 | $25.49 | $25.49 | 504,591 | — | — |
| 2006-10-05 | $26.04 | $26.04 | 1,298,400 | — | — |
| 2006-10-04 | $25.94 | $25.94 | 680,524 | — | — |
| 2006-10-03 | $25.95 | $25.95 | 590,772 | — | — |
| 2006-10-02 | $26.12 | $26.12 | 552,956 | — | — |
| 2006-09-29 | $26.46 | $26.46 | 811,500 | — | — |
| 2006-09-28 | $26.88 | $26.88 | 1,515,071 | — | — |
| 2006-09-27 | $25.93 | $25.93 | 314,375 | — | — |
| 2006-09-26 | $26.07 | $26.07 | 520,334 | — | — |
| 2006-09-25 | $25.88 | $25.88 | 375,725 | — | — |
| 2006-09-22 | $25.72 | $25.72 | 299,119 | — | — |
| 2006-09-21 | $25.55 | $25.55 | 377,672 | — | — |
| 2006-09-20 | $25.38 | $25.38 | 406,724 | — | — |
| 2006-09-19 | $25.36 | $25.36 | 358,196 | — | — |
| 2006-09-18 | $25.27 | $25.27 | 324,438 | — | — |
| 2006-09-15 | $25.60 | $25.60 | 274,774 | — | — |
| 2006-09-14 | $25.84 | $25.84 | 463,691 | — | — |
| 2006-09-13 | $25.77 | $25.77 | 360,468 | — | — |
| 2006-09-12 | $25.32 | $25.32 | 286,784 | — | — |
| 2006-09-11 | $25.06 | $25.06 | 316,647 | — | — |
| 2006-09-08 | $25.06 | $25.06 | 323,626 | — | — |
| 2006-09-07 | $24.81 | $24.81 | 274,449 | — | — |
| 2006-09-06 | $25.05 | $25.05 | 384,813 | — | — |
| 2006-09-05 | $25.20 | $25.20 | 484,466 | — | — |
| 2006-09-01 | $25.26 | $25.26 | 297,821 | — | — |
| 2006-08-31 | $25.26 | $25.26 | 739,763 | — | — |
| 2006-08-30 | $25.11 | $25.11 | 572,919 | — | — |
| 2006-08-29 | $24.51 | $24.51 | 348,945 | — | — |
| 2006-08-28 | $24.54 | $24.54 | 500,696 | — | — |
| 2006-08-25 | $24.49 | $24.49 | 389,845 | — | — |
| 2006-08-24 | $24.30 | $24.30 | 473,267 | — | — |
| 2006-08-23 | $24.04 | $24.04 | 395,363 | — | — |
| 2006-08-22 | $23.84 | $23.84 | 421,655 | — | — |
| 2006-08-21 | $24.23 | $24.23 | 367,123 | — | — |
| 2006-08-18 | $24.13 | $24.13 | 301,878 | — | — |
| 2006-08-17 | $24.06 | $24.06 | 506,051 | — | — |
| 2006-08-16 | $23.91 | $23.91 | 466,613 | — | — |
| 2006-08-15 | $23.43 | $23.43 | 373,290 | — | — |
| 2006-08-14 | $23.08 | $23.08 | 752,098 | — | — |
| 2006-08-11 | $22.89 | $22.89 | 390,494 | — | — |
| 2006-08-10 | $23.29 | $23.29 | 472,131 | — | — |
| 2006-08-09 | $23.13 | $23.13 | 430,095 | — | — |
| 2006-08-08 | $23.56 | $23.56 | 411,106 | — | — |
| 2006-08-07 | $23.77 | $23.77 | 504,915 | — | — |
| 2006-08-04 | $24.26 | $24.26 | 352,516 | — | — |
| 2006-08-03 | $24.21 | $24.21 | 481,057 | — | — |
| 2006-08-02 | $24.03 | $24.03 | 615,929 | — | — |
| 2006-08-01 | $23.97 | $23.97 | 1,272,270 | — | — |
| 2006-07-31 | $25.26 | $25.26 | 1,358,126 | — | — |
| 2006-07-28 | $24.72 | $24.72 | 1,237,700 | — | — |
| 2006-07-27 | $24.41 | $24.41 | 2,721,284 | — | — |
| 2006-07-26 | $22.04 | $22.04 | 794,459 | — | — |
| 2006-07-25 | $21.53 | $21.53 | 1,252,469 | — | — |
| 2006-07-24 | $21.40 | $21.40 | 597,102 | — | — |
| 2006-07-21 | $21.20 | $21.20 | 1,240,459 | — | — |
| 2006-07-20 | $21.57 | $21.57 | 453,142 | — | — |
| 2006-07-19 | $21.96 | $21.96 | 473,754 | — | — |
| 2006-07-18 | $21.93 | $21.93 | 704,869 | — | — |
| 2006-07-17 | $21.53 | $21.53 | 554,579 | — | — |
| 2006-07-14 | $21.43 | $21.43 | 751,774 | — | — |
| 2006-07-13 | $21.72 | $21.72 | 478,136 | — | — |
| 2006-07-12 | $22.05 | $22.05 | 394,389 | — | — |
| 2006-07-11 | $22.20 | $22.20 | 365,824 | — | — |
| 2006-07-10 | $22.21 | $22.21 | 272,502 | — | — |
| 2006-07-07 | $22.30 | $22.30 | 551,982 | — | — |
| 2006-07-06 | $22.49 | $22.49 | 747,392 | — | — |
| 2006-07-05 | $22.88 | $22.88 | 557,338 | — | — |
| 2006-07-03 | $23.17 | $23.17 | 323,789 | — | — |
| 2006-06-30 | $23.03 | $23.03 | 662,184 | — | — |
| 2006-06-29 | $22.98 | $22.98 | 728,240 | — | — |
| 2006-06-28 | $22.85 | $22.85 | 499,722 | — | — |
| 2006-06-27 | $22.78 | $22.78 | 432,043 | — | — |
| 2006-06-26 | $22.88 | $22.88 | 557,014 | — | — |
| 2006-06-23 | $22.78 | $22.78 | 505,727 | — | — |
| 2006-06-22 | $22.56 | $22.56 | 717,204 | — | — |
| 2006-06-21 | $22.90 | $22.90 | 1,604,011 | — | — |
| 2006-06-20 | $22.25 | $22.25 | 496,476 | — | — |
| 2006-06-19 | $22.16 | $22.16 | 756,967 | — | — |
| 2006-06-16 | $22.07 | $22.07 | 781,961 | — | — |
| 2006-06-15 | $22.18 | $22.18 | 689,288 | — | — |
| 2006-06-14 | $21.37 | $21.37 | 689,126 | — | — |
| 2006-06-13 | $21.48 | $21.48 | 842,175 | — | — |
| 2006-06-12 | $21.66 | $21.66 | 518,711 | — | — |
| 2006-06-09 | $22.08 | $22.08 | 590,285 | — | — |
| 2006-06-08 | $22.03 | $22.03 | 719,151 | — | — |
| 2006-06-07 | $22.17 | $22.17 | 576,977 | — | — |
| 2006-06-06 | $22.01 | $22.01 | 1,250,684 | — | — |
| 2006-06-05 | $22.03 | $22.03 | 1,388,963 | — | — |
| 2006-06-02 | $22.64 | $22.64 | 1,398,377 | — | — |
| 2006-06-01 | $22.99 | $22.99 | 925,272 | — | — |
| 2006-05-31 | $22.76 | $22.76 | 3,389,473 | — | — |
| 2006-05-30 | $23.01 | $23.01 | 1,707,234 | — | — |
| 2006-05-26 | $23.06 | $23.06 | 1,057,222 | — | — |
| 2006-05-25 | $22.67 | $22.67 | 792,998 | — | — |
| 2006-05-24 | $22.69 | $22.69 | 1,356,341 | — | — |
| 2006-05-23 | $22.98 | $22.98 | 969,093 | — | — |
| 2006-05-22 | $23.31 | $23.31 | 655,530 | — | — |
| 2006-05-19 | $23.63 | $23.63 | 645,792 | — | — |
| 2006-05-18 | $23.66 | $23.66 | 1,235,915 | — | — |
| 2006-05-17 | $23.30 | $23.30 | 983,213 | — | — |
| 2006-05-16 | $23.59 | $23.59 | 2,608,161 | — | — |
| 2006-05-15 | $23.87 | $23.87 | 1,011,778 | — | — |
| 2006-05-12 | $23.84 | $23.84 | 1,362,022 | — | — |
| 2006-05-11 | $23.78 | $23.78 | 1,631,115 | — | — |
| 2006-05-10 | $23.19 | $23.19 | 1,010,642 | — | — |
| 2006-05-09 | $22.76 | $22.76 | 1,221,308 | — | — |
| 2006-05-08 | $22.52 | $22.52 | 1,236,401 | — | — |
| 2006-05-05 | $22.70 | $22.70 | 2,294,597 | — | — |
| 2006-05-04 | $22.80 | $22.80 | 1,093,091 | — | — |
| 2006-05-03 | $22.40 | $22.40 | 1,566,844 | — | — |
| 2006-05-02 | $22.46 | $22.46 | 3,359,285 | — | — |
| 2006-05-01 | $23.90 | $23.90 | 584,767 | — | — |
| 2006-04-28 | $24.09 | $24.09 | 388,059 | — | — |
| 2006-04-27 | $24.15 | $24.15 | 393,902 | — | — |
| 2006-04-26 | $24.26 | $24.26 | 347,971 | — | — |
| 2006-04-25 | $24.30 | $24.30 | 736,842 | — | — |
| 2006-04-24 | $24.52 | $24.52 | 254,324 | — | — |
| 2006-04-21 | $24.65 | $24.65 | 535,265 | — | — |
| 2006-04-20 | $24.63 | $24.63 | 472,455 | — | — |
| 2006-04-19 | $24.71 | $24.71 | 237,932 | — | — |
| 2006-04-18 | $24.68 | $24.68 | 393,740 | — | — |
| 2006-04-17 | $24.39 | $24.39 | 385,949 | — | — |
| 2006-04-13 | $24.40 | $24.40 | 431,069 | — | — |
| 2006-04-12 | $24.30 | $24.30 | 260,167 | — | — |
| 2006-04-11 | $24.30 | $24.30 | 339,532 | — | — |
| 2006-04-10 | $24.58 | $24.58 | 470,345 | — | — |
| 2006-04-07 | $24.77 | $24.77 | 310,805 | — | — |
| 2006-04-06 | $24.97 | $24.97 | 228,518 | — | — |
| 2006-04-05 | $25.09 | $25.09 | 853,536 | — | — |
| 2006-04-04 | $24.89 | $24.89 | 447,623 | — | — |
| 2006-04-03 | $25.02 | $25.02 | 759,077 | — | — |
| 2006-03-31 | $25.10 | $25.10 | 679,063 | — | — |
| 2006-03-30 | $24.66 | $24.66 | 509,784 | — | — |
| 2006-03-29 | $24.70 | $24.70 | 972,339 | — | — |
| 2006-03-28 | $24.65 | $24.65 | 660,236 | — | — |
| 2006-03-27 | $24.88 | $24.88 | 736,355 | — | — |
| 2006-03-24 | $25.35 | $25.35 | 400,881 | — | — |
| 2006-03-23 | $25.36 | $25.36 | 389,033 | — | — |
| 2006-03-22 | $25.39 | $25.39 | 405,263 | — | — |
| 2006-03-21 | $25.64 | $25.64 | 334,013 | — | — |
| 2006-03-20 | $25.50 | $25.50 | 783,098 | — | — |
| 2006-03-17 | $25.82 | $25.82 | 384,164 | — | — |
| 2006-03-16 | $25.70 | $25.70 | 485,439 | — | — |
| 2006-03-15 | $25.80 | $25.80 | 475,052 | — | — |
| 2006-03-14 | $25.69 | $25.69 | 553,118 | — | — |
| 2006-03-13 | $25.83 | $25.83 | 321,029 | — | — |
| 2006-03-10 | $25.82 | $25.82 | 743,496 | — | — |
| 2006-03-09 | $25.63 | $25.63 | 278,507 | — | — |
| 2006-03-08 | $25.86 | $25.86 | 624,206 | — | — |
| 2006-03-07 | $26.09 | $26.09 | 450,220 | — | — |
| 2006-03-06 | $26.04 | $26.04 | 1,218,386 | — | — |
| 2006-03-03 | $25.75 | $25.75 | 2,072,246 | — | — |
| 2006-03-02 | $27.02 | $27.02 | 519,847 | — | — |
| 2006-03-01 | $26.77 | $26.77 | 1,238,024 | — | — |
| 2006-02-28 | $26.93 | $26.93 | 524,391 | — | — |
| 2006-02-27 | $27.28 | $27.28 | 865,871 | — | — |
| 2006-02-24 | $27.42 | $27.42 | 299,119 | — | — |
| 2006-02-23 | $27.50 | $27.50 | 496,800 | — | — |
| 2006-02-22 | $27.59 | $27.59 | 641,572 | — | — |
| 2006-02-21 | $26.71 | $26.71 | 411,593 | — | — |
| 2006-02-17 | $27.01 | $27.01 | 610,897 | — | — |
| 2006-02-16 | $27.11 | $27.11 | 480,246 | — | — |
| 2006-02-15 | $27.02 | $27.02 | 852,724 | — | — |
| 2006-02-14 | $26.48 | $26.48 | 894,111 | — | — |
| 2006-02-13 | $25.70 | $25.70 | 267,633 | — | — |
| 2006-02-10 | $25.89 | $25.89 | 276,397 | — | — |
| 2006-02-09 | $25.77 | $25.77 | 474,565 | — | — |
| 2006-02-08 | $25.72 | $25.72 | 684,744 | — | — |
| 2006-02-07 | $26.12 | $26.12 | 541,108 | — | — |
| 2006-02-06 | $26.25 | $26.25 | 360,306 | — | — |
| 2006-02-03 | $26.32 | $26.32 | 372,316 | — | — |
| 2006-02-02 | $26.27 | $26.27 | 517,575 | — | — |
| 2006-02-01 | $26.10 | $26.10 | 448,597 | — | — |
| 2006-01-31 | $25.68 | $25.68 | 304,637 | — | — |
| 2006-01-30 | $25.69 | $25.69 | 347,647 | — | — |
| 2006-01-27 | $25.67 | $25.67 | 334,013 | — | — |
| 2006-01-26 | $25.76 | $25.76 | 466,450 | — | — |
| 2006-01-25 | $25.59 | $25.59 | 520,009 | — | — |
| 2006-01-24 | $25.38 | $25.38 | 584,605 | — | — |
| 2006-01-23 | $25.21 | $25.21 | 448,597 | — | — |
| 2006-01-20 | $25.41 | $25.41 | 352,516 | — | — |
| 2006-01-19 | $25.70 | $25.70 | 411,106 | — | — |
| 2006-01-18 | $25.72 | $25.72 | 698,539 | — | — |
| 2006-01-17 | $25.50 | $25.50 | 379,295 | — | — |
| 2006-01-13 | $25.69 | $25.69 | 603,594 | — | — |
| 2006-01-12 | $25.68 | $25.68 | 722,397 | — | — |
| 2006-01-11 | $25.85 | $25.85 | 433,016 | — | — |
| 2006-01-10 | $25.84 | $25.84 | 514,816 | — | — |
| 2006-01-09 | $25.90 | $25.90 | 530,234 | — | — |
| 2006-01-06 | $25.96 | $25.96 | 684,419 | — | — |
| 2006-01-05 | $26.08 | $26.08 | 778,391 | — | — |
| 2006-01-04 | $26.06 | $26.06 | 658,127 | — | — |
| 2006-01-03 | $25.91 | $25.91 | 973,313 | — | — |