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
- 1980-03-17 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $23.90 | $37.53 | 540,500 | — | — |
| 2006-12-28 | $24.02 | $37.72 | 426,200 | — | — |
| 2006-12-27 | $24.03 | $37.73 | 606,500 | — | — |
| 2006-12-26 | $23.64 | $37.12 | 473,400 | — | — |
| 2006-12-22 | $23.47 | $36.85 | 535,500 | — | — |
| 2006-12-21 | $23.50 | $36.90 | 908,900 | — | — |
| 2006-12-20 | $23.42 | $36.77 | 471,700 | — | — |
| 2006-12-19 | $23.48 | $36.87 | 594,600 | — | — |
| 2006-12-18 | $23.49 | $36.88 | 670,200 | — | — |
| 2006-12-15 | $23.62 | $37.09 | 1,628,300 | — | — |
| 2006-12-14 | $23.94 | $37.59 | 730,200 | — | — |
| 2006-12-13 | $23.69 | $37.20 | 753,100 | — | — |
| 2006-12-12 | $23.57 | $36.74 | 770,300 | — | — |
| 2006-12-11 | $23.76 | $37.04 | 470,600 | — | — |
| 2006-12-08 | $23.79 | $37.09 | 665,000 | — | — |
| 2006-12-07 | $24.02 | $37.44 | 474,900 | — | — |
| 2006-12-06 | $24.05 | $37.49 | 473,400 | — | — |
| 2006-12-05 | $24.13 | $37.62 | 484,500 | — | — |
| 2006-12-04 | $24.08 | $37.54 | 753,300 | — | — |
| 2006-12-01 | $23.69 | $36.93 | 717,800 | — | — |
| 2006-11-30 | $23.78 | $37.07 | 909,600 | — | — |
| 2006-11-29 | $23.43 | $36.52 | 832,900 | — | — |
| 2006-11-28 | $23.30 | $36.32 | 975,600 | — | — |
| 2006-11-27 | $23.33 | $36.37 | 641,800 | — | — |
| 2006-11-24 | $23.88 | $37.23 | 169,300 | — | — |
| 2006-11-22 | $24.03 | $37.46 | 320,700 | — | — |
| 2006-11-21 | $23.89 | $37.24 | 718,600 | — | — |
| 2006-11-20 | $24.20 | $37.72 | 741,100 | — | — |
| 2006-11-17 | $24.35 | $37.96 | 882,800 | — | — |
| 2006-11-16 | $24.44 | $38.10 | 792,500 | — | — |
| 2006-11-15 | $24.23 | $37.77 | 853,400 | — | — |
| 2006-11-14 | $24.16 | $37.66 | 966,700 | — | — |
| 2006-11-13 | $23.68 | $36.91 | 601,700 | — | — |
| 2006-11-10 | $23.71 | $36.96 | 529,500 | — | — |
| 2006-11-09 | $23.41 | $36.49 | 1,106,900 | — | — |
| 2006-11-08 | $23.45 | $36.56 | 793,100 | — | — |
| 2006-11-07 | $23.48 | $36.60 | 818,500 | — | — |
| 2006-11-06 | $23.32 | $36.35 | 863,200 | — | — |
| 2006-11-03 | $22.83 | $35.59 | 544,400 | — | — |
| 2006-11-02 | $23.05 | $35.93 | 682,400 | — | — |
| 2006-11-01 | $22.94 | $35.76 | 1,063,900 | — | — |
| 2006-10-31 | $23.35 | $36.40 | 949,800 | — | — |
| 2006-10-30 | $23.16 | $36.10 | 806,400 | — | — |
| 2006-10-27 | $23.39 | $36.46 | 1,157,200 | — | — |
| 2006-10-26 | $23.59 | $36.77 | 1,175,800 | — | — |
| 2006-10-25 | $22.94 | $35.76 | 1,214,300 | — | — |
| 2006-10-24 | $23.05 | $35.93 | 1,299,300 | — | — |
| 2006-10-23 | $22.88 | $35.67 | 2,135,500 | — | — |
| 2006-10-20 | $23.15 | $36.09 | 2,630,100 | — | — |
| 2006-10-19 | $24.73 | $38.55 | 970,900 | — | — |
| 2006-10-18 | $24.76 | $38.60 | 719,400 | — | — |
| 2006-10-17 | $25.03 | $39.02 | 1,335,600 | — | — |
| 2006-10-16 | $25.20 | $39.28 | 1,215,700 | — | — |
| 2006-10-13 | $24.97 | $38.92 | 787,800 | — | — |
| 2006-10-12 | $25.33 | $39.49 | 1,126,400 | — | — |
| 2006-10-11 | $25.07 | $39.08 | 625,500 | — | — |
| 2006-10-10 | $25.25 | $39.36 | 864,400 | — | — |
| 2006-10-09 | $25.21 | $39.30 | 683,000 | — | — |
| 2006-10-06 | $25.13 | $39.17 | 706,600 | — | — |
| 2006-10-05 | $25.25 | $39.36 | 667,000 | — | — |
| 2006-10-04 | $25.45 | $39.67 | 797,000 | — | — |
| 2006-10-03 | $24.93 | $38.86 | 665,400 | — | — |
| 2006-10-02 | $24.99 | $38.96 | 342,300 | — | — |
| 2006-09-29 | $25.03 | $39.02 | 679,000 | — | — |
| 2006-09-28 | $25.19 | $39.27 | 701,100 | — | — |
| 2006-09-27 | $24.92 | $38.85 | 748,500 | — | — |
| 2006-09-26 | $25.14 | $39.19 | 865,200 | — | — |
| 2006-09-25 | $24.69 | $38.49 | 643,900 | — | — |
| 2006-09-22 | $24.48 | $38.16 | 415,100 | — | — |
| 2006-09-21 | $24.38 | $38.01 | 931,100 | — | — |
| 2006-09-20 | $24.85 | $38.74 | 440,000 | — | — |
| 2006-09-19 | $24.56 | $38.29 | 772,300 | — | — |
| 2006-09-18 | $24.76 | $38.60 | 609,900 | — | — |
| 2006-09-15 | $24.96 | $38.91 | 1,012,300 | — | — |
| 2006-09-14 | $24.81 | $38.68 | 428,200 | — | — |
| 2006-09-13 | $24.72 | $38.54 | 491,600 | — | — |
| 2006-09-12 | $24.75 | $38.32 | 996,600 | — | — |
| 2006-09-11 | $24.42 | $37.81 | 1,758,000 | — | — |
| 2006-09-08 | $23.64 | $36.60 | 760,200 | — | — |
| 2006-09-07 | $23.25 | $35.99 | 1,276,600 | — | — |
| 2006-09-06 | $22.77 | $35.25 | 834,100 | — | — |
| 2006-09-05 | $23.69 | $36.68 | 700,500 | — | — |
| 2006-09-01 | $23.22 | $35.95 | 579,400 | — | — |
| 2006-08-31 | $23.05 | $35.69 | 652,800 | — | — |
| 2006-08-30 | $23.08 | $35.73 | 541,500 | — | — |
| 2006-08-29 | $23.21 | $35.93 | 514,900 | — | — |
| 2006-08-28 | $22.90 | $35.45 | 610,800 | — | — |
| 2006-08-25 | $22.70 | $35.14 | 437,000 | — | — |
| 2006-08-24 | $22.85 | $35.38 | 512,500 | — | — |
| 2006-08-23 | $22.80 | $35.30 | 474,700 | — | — |
| 2006-08-22 | $23.16 | $35.86 | 526,800 | — | — |
| 2006-08-21 | $23.37 | $36.18 | 416,400 | — | — |
| 2006-08-18 | $23.59 | $36.52 | 288,600 | — | — |
| 2006-08-17 | $23.62 | $36.57 | 413,400 | — | — |
| 2006-08-16 | $23.30 | $36.07 | 575,900 | — | — |
| 2006-08-15 | $22.96 | $35.55 | 590,300 | — | — |
| 2006-08-14 | $22.64 | $35.05 | 570,700 | — | — |
| 2006-08-11 | $22.74 | $35.21 | 644,200 | — | — |
| 2006-08-10 | $22.71 | $35.16 | 571,700 | — | — |
| 2006-08-09 | $22.62 | $35.02 | 720,100 | — | — |
| 2006-08-08 | $23.25 | $35.99 | 1,098,100 | — | — |
| 2006-08-07 | $23.38 | $36.20 | 459,200 | — | — |
| 2006-08-04 | $23.32 | $36.10 | 1,044,800 | — | — |
| 2006-08-03 | $23.27 | $36.03 | 653,500 | — | — |
| 2006-08-02 | $22.79 | $35.28 | 745,000 | — | — |
| 2006-08-01 | $22.39 | $34.66 | 828,800 | — | — |
| 2006-07-31 | $22.82 | $35.33 | 731,200 | — | — |
| 2006-07-28 | $23.35 | $36.15 | 552,300 | — | — |
| 2006-07-27 | $22.88 | $35.42 | 778,200 | — | — |
| 2006-07-26 | $22.96 | $35.55 | 775,900 | — | — |
| 2006-07-25 | $22.85 | $35.38 | 1,095,500 | — | — |
| 2006-07-24 | $23.21 | $35.93 | 899,200 | — | — |
| 2006-07-21 | $22.40 | $34.68 | 1,412,500 | — | — |
| 2006-07-20 | $22.93 | $35.50 | 917,100 | — | — |
| 2006-07-19 | $23.33 | $36.12 | 1,413,700 | — | — |
| 2006-07-18 | $22.70 | $35.14 | 866,700 | — | — |
| 2006-07-17 | $22.70 | $35.14 | 483,900 | — | — |
| 2006-07-14 | $23.01 | $35.62 | 629,500 | — | — |
| 2006-07-13 | $23.14 | $35.82 | 924,600 | — | — |
| 2006-07-12 | $23.50 | $36.38 | 717,700 | — | — |
| 2006-07-11 | $23.92 | $37.03 | 1,128,000 | — | — |
| 2006-07-10 | $24.28 | $37.59 | 623,000 | — | — |
| 2006-07-07 | $23.95 | $37.08 | 625,900 | — | — |
| 2006-07-06 | $24.43 | $37.82 | 840,500 | — | — |
| 2006-07-05 | $23.99 | $37.14 | 1,128,800 | — | — |
| 2006-07-03 | $24.72 | $38.27 | 384,500 | — | — |
| 2006-06-30 | $24.98 | $38.67 | 1,329,700 | — | — |
| 2006-06-29 | $24.86 | $38.49 | 803,700 | — | — |
| 2006-06-28 | $24.27 | $37.57 | 846,100 | — | — |
| 2006-06-27 | $24.60 | $38.08 | 700,100 | — | — |
| 2006-06-26 | $25.15 | $38.94 | 465,800 | — | — |
| 2006-06-23 | $25.02 | $38.74 | 296,100 | — | — |
| 2006-06-22 | $25.03 | $38.75 | 454,600 | — | — |
| 2006-06-21 | $25.23 | $39.06 | 932,200 | — | — |
| 2006-06-20 | $24.65 | $38.16 | 1,036,900 | — | — |
| 2006-06-19 | $24.78 | $38.36 | 805,100 | — | — |
| 2006-06-16 | $25.01 | $38.72 | 824,300 | — | — |
| 2006-06-15 | $25.08 | $38.83 | 871,600 | — | — |
| 2006-06-14 | $24.28 | $37.59 | 890,800 | — | — |
| 2006-06-13 | $24.33 | $37.67 | 579,600 | — | — |
| 2006-06-12 | $24.52 | $37.70 | 650,500 | — | — |
| 2006-06-09 | $24.91 | $38.30 | 452,900 | — | — |
| 2006-06-08 | $24.82 | $38.16 | 1,399,300 | — | — |
| 2006-06-07 | $24.52 | $37.70 | 1,067,200 | — | — |
| 2006-06-06 | $25.06 | $38.53 | 550,800 | — | — |
| 2006-06-05 | $25.22 | $38.77 | 482,000 | — | — |
| 2006-06-02 | $25.60 | $39.36 | 992,200 | — | — |
| 2006-06-01 | $25.82 | $39.70 | 851,400 | — | — |
| 2006-05-31 | $25.39 | $39.04 | 775,200 | — | — |
| 2006-05-30 | $24.74 | $38.04 | 382,100 | — | — |
| 2006-05-26 | $25.20 | $38.74 | 423,900 | — | — |
| 2006-05-25 | $24.97 | $38.39 | 708,400 | — | — |
| 2006-05-24 | $25.10 | $38.59 | 726,600 | — | — |
| 2006-05-23 | $25.11 | $38.60 | 748,700 | — | — |
| 2006-05-22 | $25.23 | $38.79 | 471,400 | — | — |
| 2006-05-19 | $25.34 | $38.96 | 954,300 | — | — |
| 2006-05-18 | $25.18 | $38.71 | 483,100 | — | — |
| 2006-05-17 | $25.34 | $38.96 | 502,800 | — | — |
| 2006-05-16 | $25.92 | $39.85 | 449,700 | — | — |
| 2006-05-15 | $26.32 | $40.47 | 481,800 | — | — |
| 2006-05-12 | $26.06 | $40.07 | 592,600 | — | — |
| 2006-05-11 | $26.56 | $40.83 | 502,100 | — | — |
| 2006-05-10 | $26.67 | $41.00 | 464,400 | — | — |
| 2006-05-09 | $26.80 | $41.20 | 342,100 | — | — |
| 2006-05-08 | $26.96 | $41.45 | 283,300 | — | — |
| 2006-05-05 | $26.76 | $41.14 | 354,500 | — | — |
| 2006-05-04 | $26.60 | $40.90 | 513,800 | — | — |
| 2006-05-03 | $26.73 | $41.10 | 419,900 | — | — |
| 2006-05-02 | $26.80 | $41.20 | 639,000 | — | — |
| 2006-05-01 | $26.71 | $41.06 | 979,500 | — | — |
| 2006-04-28 | $26.53 | $40.79 | 733,600 | — | — |
| 2006-04-27 | $26.68 | $41.02 | 590,200 | — | — |
| 2006-04-26 | $26.52 | $40.77 | 538,600 | — | — |
| 2006-04-25 | $26.45 | $40.66 | 1,006,000 | — | — |
| 2006-04-24 | $26.03 | $40.02 | 1,293,500 | — | — |
| 2006-04-21 | $25.80 | $39.67 | 2,088,300 | — | — |
| 2006-04-20 | $23.90 | $36.74 | 419,000 | — | — |
| 2006-04-19 | $24.11 | $37.07 | 453,300 | — | — |
| 2006-04-18 | $24.43 | $37.56 | 761,500 | — | — |
| 2006-04-17 | $23.89 | $36.73 | 381,600 | — | — |
| 2006-04-13 | $23.95 | $36.82 | 510,800 | — | — |
| 2006-04-12 | $23.95 | $36.82 | 328,500 | — | — |
| 2006-04-11 | $24.00 | $36.90 | 445,500 | — | — |
| 2006-04-10 | $24.15 | $37.13 | 331,000 | — | — |
| 2006-04-07 | $24.11 | $37.07 | 399,000 | — | — |
| 2006-04-06 | $24.25 | $37.28 | 218,300 | — | — |
| 2006-04-05 | $24.50 | $37.67 | 310,900 | — | — |
| 2006-04-04 | $24.39 | $37.50 | 400,100 | — | — |
| 2006-04-03 | $24.09 | $37.04 | 598,500 | — | — |
| 2006-03-31 | $24.37 | $37.47 | 602,200 | — | — |
| 2006-03-30 | $24.57 | $37.77 | 470,500 | — | — |
| 2006-03-29 | $24.85 | $38.21 | 660,200 | — | — |
| 2006-03-28 | $24.79 | $38.11 | 564,100 | — | — |
| 2006-03-27 | $24.98 | $38.40 | 287,700 | — | — |
| 2006-03-24 | $25.07 | $38.54 | 376,200 | — | — |
| 2006-03-23 | $24.93 | $38.33 | 400,100 | — | — |
| 2006-03-22 | $24.96 | $38.37 | 593,100 | — | — |
| 2006-03-21 | $24.91 | $38.30 | 545,900 | — | — |
| 2006-03-20 | $24.91 | $38.30 | 572,900 | — | — |
| 2006-03-17 | $24.78 | $38.10 | 738,400 | — | — |
| 2006-03-16 | $24.57 | $37.77 | 452,800 | — | — |
| 2006-03-15 | $24.15 | $37.13 | 565,000 | — | — |
| 2006-03-14 | $24.18 | $37.18 | 938,100 | — | — |
| 2006-03-13 | $23.88 | $36.71 | 528,100 | — | — |
| 2006-03-10 | $23.78 | $36.31 | 450,800 | — | — |
| 2006-03-09 | $23.57 | $35.99 | 331,700 | — | — |
| 2006-03-08 | $23.66 | $36.13 | 519,900 | — | — |
| 2006-03-07 | $23.44 | $35.79 | 459,000 | — | — |
| 2006-03-06 | $23.35 | $35.66 | 625,200 | — | — |
| 2006-03-03 | $23.85 | $36.42 | 546,200 | — | — |
| 2006-03-02 | $23.79 | $36.33 | 596,700 | — | — |
| 2006-03-01 | $23.89 | $36.48 | 701,500 | — | — |
| 2006-02-28 | $23.48 | $35.86 | 1,283,400 | — | — |
| 2006-02-27 | $24.01 | $36.67 | 458,500 | — | — |
| 2006-02-24 | $23.90 | $36.50 | 442,700 | — | — |
| 2006-02-23 | $23.88 | $36.47 | 712,600 | — | — |
| 2006-02-22 | $24.07 | $36.76 | 728,800 | — | — |
| 2006-02-21 | $24.02 | $36.68 | 697,900 | — | — |
| 2006-02-17 | $24.29 | $37.09 | 396,600 | — | — |
| 2006-02-16 | $24.34 | $37.17 | 691,200 | — | — |
| 2006-02-15 | $24.56 | $37.51 | 425,200 | — | — |
| 2006-02-14 | $24.47 | $37.37 | 408,400 | — | — |
| 2006-02-13 | $24.04 | $36.71 | 520,700 | — | — |
| 2006-02-10 | $24.21 | $36.97 | 580,600 | — | — |
| 2006-02-09 | $24.26 | $37.05 | 636,400 | — | — |
| 2006-02-08 | $24.38 | $37.23 | 574,500 | — | — |
| 2006-02-07 | $24.16 | $36.89 | 658,900 | — | — |
| 2006-02-06 | $24.21 | $36.97 | 695,400 | — | — |
| 2006-02-03 | $24.16 | $36.89 | 764,500 | — | — |
| 2006-02-02 | $24.42 | $37.29 | 892,500 | — | — |
| 2006-02-01 | $24.77 | $37.83 | 840,000 | — | — |
| 2006-01-31 | $24.62 | $37.60 | 1,422,400 | — | — |
| 2006-01-30 | $24.57 | $37.52 | 839,300 | — | — |
| 2006-01-27 | $24.78 | $37.84 | 1,522,100 | — | — |
| 2006-01-26 | $23.97 | $36.60 | 1,305,000 | — | — |
| 2006-01-25 | $23.63 | $36.09 | 857,900 | — | — |
| 2006-01-24 | $23.45 | $35.81 | 838,000 | — | — |
| 2006-01-23 | $23.30 | $35.58 | 591,200 | — | — |
| 2006-01-20 | $23.12 | $35.31 | 863,500 | — | — |
| 2006-01-19 | $23.80 | $36.34 | 716,000 | — | — |
| 2006-01-18 | $23.65 | $36.12 | 978,900 | — | — |
| 2006-01-17 | $23.50 | $35.89 | 1,063,800 | — | — |
| 2006-01-13 | $23.99 | $36.63 | 755,500 | — | — |
| 2006-01-12 | $24.08 | $36.77 | 890,100 | — | — |
| 2006-01-11 | $24.13 | $36.85 | 785,700 | — | — |
| 2006-01-10 | $24.11 | $36.82 | 627,900 | — | — |
| 2006-01-09 | $24.27 | $37.06 | 1,434,500 | — | — |
| 2006-01-06 | $24.00 | $36.65 | 1,410,800 | — | — |
| 2006-01-05 | $23.95 | $36.57 | 1,008,600 | — | — |
| 2006-01-04 | $24.22 | $36.99 | 1,187,600 | — | — |
| 2006-01-03 | $24.15 | $36.88 | 1,255,400 | — | — |