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
- 2006-03-31 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 | $27.25 | $27.72 | 86,000 | — | — |
| 2006-12-28 | $27.46 | $27.94 | 123,200 | — | — |
| 2006-12-27 | $27.65 | $28.13 | 106,200 | — | — |
| 2006-12-26 | $27.41 | $27.88 | 103,900 | — | — |
| 2006-12-22 | $27.27 | $27.74 | 74,600 | — | — |
| 2006-12-21 | $27.16 | $27.63 | 170,600 | — | — |
| 2006-12-20 | $27.54 | $27.79 | 118,300 | — | — |
| 2006-12-19 | $27.34 | $27.59 | 247,100 | — | — |
| 2006-12-18 | $27.28 | $27.53 | 704,000 | — | — |
| 2006-12-15 | $27.34 | $27.59 | 493,900 | — | — |
| 2006-12-14 | $27.12 | $27.36 | 299,100 | — | — |
| 2006-12-13 | $27.18 | $27.42 | 156,400 | — | — |
| 2006-12-12 | $27.13 | $27.37 | 226,800 | — | — |
| 2006-12-11 | $27.25 | $27.50 | 125,000 | — | — |
| 2006-12-08 | $27.12 | $27.36 | 357,900 | — | — |
| 2006-12-07 | $27.17 | $27.41 | 497,000 | — | — |
| 2006-12-06 | $27.25 | $27.50 | 409,000 | — | — |
| 2006-12-05 | $27.43 | $27.68 | 281,500 | — | — |
| 2006-12-04 | $27.55 | $27.80 | 364,700 | — | — |
| 2006-12-01 | $27.57 | $27.82 | 216,300 | — | — |
| 2006-11-30 | $27.79 | $28.04 | 281,500 | — | — |
| 2006-11-29 | $28.02 | $28.27 | 168,300 | — | — |
| 2006-11-28 | $27.82 | $28.07 | 293,000 | — | — |
| 2006-11-27 | $27.80 | $28.05 | 328,100 | — | — |
| 2006-11-24 | $28.16 | $28.41 | 63,400 | — | — |
| 2006-11-22 | $28.12 | $28.37 | 269,500 | — | — |
| 2006-11-21 | $28.05 | $28.30 | 394,500 | — | — |
| 2006-11-20 | $27.85 | $28.10 | 222,300 | — | — |
| 2006-11-17 | $27.89 | $28.14 | 139,400 | — | — |
| 2006-11-16 | $28.08 | $28.33 | 194,100 | — | — |
| 2006-11-15 | $28.00 | $28.25 | 213,800 | — | — |
| 2006-11-14 | $27.86 | $28.11 | 118,100 | — | — |
| 2006-11-13 | $27.28 | $27.53 | 120,600 | — | — |
| 2006-11-10 | $27.18 | $27.42 | 141,200 | — | — |
| 2006-11-09 | $26.49 | $26.73 | 107,200 | — | — |
| 2006-11-08 | $26.38 | $26.62 | 231,800 | — | — |
| 2006-11-07 | $25.93 | $26.16 | 232,200 | — | — |
| 2006-11-06 | $25.81 | $26.04 | 175,100 | — | — |
| 2006-11-03 | $25.68 | $25.91 | 115,200 | — | — |
| 2006-11-02 | $25.57 | $25.80 | 79,300 | — | — |
| 2006-11-01 | $25.65 | $25.88 | 142,600 | — | — |
| 2006-10-31 | $25.77 | $26.00 | 185,500 | — | — |
| 2006-10-30 | $25.70 | $25.93 | 107,800 | — | — |
| 2006-10-27 | $25.70 | $25.93 | 54,000 | — | — |
| 2006-10-26 | $25.84 | $26.07 | 98,600 | — | — |
| 2006-10-25 | $25.69 | $25.92 | 144,300 | — | — |
| 2006-10-24 | $25.45 | $25.68 | 94,100 | — | — |
| 2006-10-23 | $25.74 | $25.97 | 83,600 | — | — |
| 2006-10-20 | $25.92 | $26.15 | 76,200 | — | — |
| 2006-10-19 | $25.95 | $26.18 | 74,900 | — | — |
| 2006-10-18 | $25.94 | $26.17 | 60,600 | — | — |
| 2006-10-17 | $25.76 | $25.99 | 83,100 | — | — |
| 2006-10-16 | $25.98 | $26.21 | 74,000 | — | — |
| 2006-10-13 | $25.99 | $26.22 | 89,200 | — | — |
| 2006-10-12 | $25.60 | $25.83 | 93,700 | — | — |
| 2006-10-11 | $25.15 | $25.38 | 50,200 | — | — |
| 2006-10-10 | $25.06 | $25.29 | 73,100 | — | — |
| 2006-10-09 | $25.18 | $25.41 | 65,900 | — | — |
| 2006-10-06 | $25.13 | $25.36 | 97,100 | — | — |
| 2006-10-05 | $25.19 | $25.42 | 289,600 | — | — |
| 2006-10-04 | $24.71 | $24.93 | 135,200 | — | — |
| 2006-10-03 | $24.53 | $24.75 | 111,300 | — | — |
| 2006-10-02 | $24.41 | $24.63 | 250,300 | — | — |
| 2006-09-29 | $24.41 | $24.63 | 280,900 | — | — |
| 2006-09-28 | $24.72 | $24.94 | 234,900 | — | — |
| 2006-09-27 | $24.93 | $25.15 | 266,200 | — | — |
| 2006-09-26 | $25.23 | $25.46 | 186,200 | — | — |
| 2006-09-25 | $25.08 | $25.31 | 260,800 | — | — |
| 2006-09-22 | $25.09 | $25.32 | 65,400 | — | — |
| 2006-09-21 | $25.24 | $25.47 | 207,800 | — | — |
| 2006-09-20 | $25.24 | $25.24 | 447,600 | — | — |
| 2006-09-19 | $24.99 | $24.99 | 183,800 | — | — |
| 2006-09-18 | $24.98 | $24.98 | 144,700 | — | — |
| 2006-09-15 | $25.00 | $25.00 | 388,800 | — | — |
| 2006-09-14 | $25.05 | $25.05 | 58,800 | — | — |
| 2006-09-13 | $25.50 | $25.50 | 53,600 | — | — |
| 2006-09-12 | $25.10 | $25.10 | 82,600 | — | — |
| 2006-09-11 | $25.14 | $25.14 | 76,300 | — | — |
| 2006-09-08 | $25.02 | $25.02 | 293,400 | — | — |
| 2006-09-07 | $24.90 | $24.90 | 45,900 | — | — |
| 2006-09-06 | $25.00 | $25.00 | 325,800 | — | — |
| 2006-09-05 | $25.50 | $25.50 | 45,900 | — | — |
| 2006-09-01 | $25.52 | $25.52 | 81,800 | — | — |
| 2006-08-31 | $25.50 | $25.50 | 79,600 | — | — |
| 2006-08-30 | $24.90 | $24.90 | 48,600 | — | — |
| 2006-08-29 | $25.07 | $25.07 | 114,700 | — | — |
| 2006-08-28 | $24.83 | $24.83 | 78,100 | — | — |
| 2006-08-25 | $24.63 | $24.63 | 167,700 | — | — |
| 2006-08-24 | $24.60 | $24.60 | 305,300 | — | — |
| 2006-08-23 | $24.50 | $24.50 | 187,600 | — | — |
| 2006-08-22 | $24.69 | $24.69 | 121,600 | — | — |
| 2006-08-21 | $24.96 | $24.96 | 139,100 | — | — |
| 2006-08-18 | $25.36 | $25.36 | 126,400 | — | — |
| 2006-08-17 | $25.51 | $25.51 | 208,700 | — | — |
| 2006-08-16 | $25.78 | $25.78 | 136,500 | — | — |
| 2006-08-15 | $25.90 | $25.90 | 488,200 | — | — |
| 2006-08-14 | $25.82 | $25.82 | 130,800 | — | — |
| 2006-08-11 | $25.84 | $25.84 | 151,500 | — | — |
| 2006-08-10 | $25.50 | $25.50 | 523,500 | — | — |
| 2006-08-09 | $25.00 | $25.00 | 290,100 | — | — |
| 2006-08-08 | $25.08 | $25.08 | 349,100 | — | — |
| 2006-08-07 | $25.09 | $25.09 | 396,600 | — | — |
| 2006-08-04 | $25.89 | $25.89 | 128,300 | — | — |
| 2006-08-03 | $25.94 | $25.94 | 76,400 | — | — |
| 2006-08-02 | $26.28 | $26.28 | 125,500 | — | — |
| 2006-08-01 | $26.21 | $26.21 | 65,200 | — | — |
| 2006-07-31 | $26.16 | $26.16 | 170,100 | — | — |
| 2006-07-28 | $25.75 | $25.75 | 80,300 | — | — |
| 2006-07-27 | $25.50 | $25.50 | 277,600 | — | — |
| 2006-07-26 | $25.52 | $25.52 | 198,400 | — | — |
| 2006-07-25 | $25.37 | $25.37 | 80,800 | — | — |
| 2006-07-24 | $25.26 | $25.26 | 384,500 | — | — |
| 2006-07-21 | $25.20 | $25.20 | 472,600 | — | — |
| 2006-07-20 | $25.16 | $25.16 | 109,400 | — | — |
| 2006-07-19 | $25.33 | $25.33 | 143,800 | — | — |
| 2006-07-18 | $25.36 | $25.36 | 111,700 | — | — |
| 2006-07-17 | $25.13 | $25.13 | 102,000 | — | — |
| 2006-07-14 | $24.99 | $24.99 | 187,300 | — | — |
| 2006-07-13 | $24.96 | $24.96 | 199,900 | — | — |
| 2006-07-12 | $24.88 | $24.88 | 240,600 | — | — |
| 2006-07-11 | $25.09 | $25.09 | 216,500 | — | — |
| 2006-07-10 | $24.65 | $24.65 | 260,000 | — | — |
| 2006-07-07 | $24.44 | $24.44 | 286,400 | — | — |
| 2006-07-06 | $24.50 | $24.50 | 308,200 | — | — |
| 2006-07-05 | $24.68 | $24.68 | 184,000 | — | — |
| 2006-07-03 | $25.15 | $25.15 | 224,900 | — | — |
| 2006-06-30 | $24.97 | $24.97 | 1,783,300 | — | — |
| 2006-06-29 | $26.46 | $26.46 | 287,800 | — | — |
| 2006-06-28 | $26.12 | $26.12 | 249,600 | — | — |
| 2006-06-27 | $26.30 | $26.30 | 129,800 | — | — |
| 2006-06-26 | $26.49 | $26.49 | 80,600 | — | — |
| 2006-06-23 | $26.30 | $26.30 | 108,200 | — | — |
| 2006-06-22 | $26.20 | $26.20 | 235,800 | — | — |
| 2006-06-21 | $26.68 | $26.68 | 190,500 | — | — |
| 2006-06-20 | $26.36 | $26.36 | 774,600 | — | — |
| 2006-06-19 | $26.38 | $26.38 | 72,600 | — | — |
| 2006-06-16 | $26.36 | $26.36 | 133,900 | — | — |
| 2006-06-15 | $26.28 | $26.28 | 303,800 | — | — |
| 2006-06-14 | $26.01 | $26.01 | 393,500 | — | — |
| 2006-06-13 | $26.20 | $26.20 | 393,800 | — | — |
| 2006-06-12 | $26.97 | $26.97 | 66,900 | — | — |
| 2006-06-09 | $27.20 | $27.20 | 255,700 | — | — |
| 2006-06-08 | $27.11 | $27.11 | 533,100 | — | — |
| 2006-06-07 | $27.48 | $27.48 | 177,500 | — | — |
| 2006-06-06 | $27.70 | $27.70 | 91,000 | — | — |
| 2006-06-05 | $27.89 | $27.89 | 184,700 | — | — |
| 2006-06-02 | $27.99 | $27.99 | 178,200 | — | — |
| 2006-06-01 | $27.79 | $27.79 | 234,000 | — | — |
| 2006-05-31 | $27.90 | $27.90 | 200,600 | — | — |
| 2006-05-30 | $27.80 | $27.80 | 66,700 | — | — |
| 2006-05-26 | $27.87 | $27.87 | 195,700 | — | — |
| 2006-05-25 | $27.94 | $27.94 | 283,600 | — | — |
| 2006-05-24 | $27.74 | $27.74 | 945,900 | — | — |
| 2006-05-23 | $27.99 | $27.99 | 253,000 | — | — |
| 2006-05-22 | $28.30 | $28.30 | 324,600 | — | — |
| 2006-05-19 | $29.05 | $29.05 | 135,400 | — | — |
| 2006-05-18 | $29.90 | $29.90 | 216,900 | — | — |
| 2006-05-17 | $29.91 | $29.91 | 428,200 | — | — |
| 2006-05-16 | $29.96 | $29.96 | 349,800 | — | — |
| 2006-05-15 | $29.90 | $29.90 | 272,600 | — | — |
| 2006-05-12 | $29.95 | $29.95 | 496,600 | — | — |
| 2006-05-11 | $29.85 | $29.85 | 866,700 | — | — |
| 2006-05-10 | $29.90 | $29.90 | 253,900 | — | — |
| 2006-05-09 | $29.85 | $29.85 | 594,900 | — | — |
| 2006-05-08 | $29.95 | $29.95 | 128,000 | — | — |
| 2006-05-05 | $29.95 | $29.95 | 660,900 | — | — |
| 2006-05-04 | $29.97 | $29.97 | 125,400 | — | — |
| 2006-05-03 | $29.96 | $29.96 | 338,900 | — | — |
| 2006-05-02 | $29.95 | $29.95 | 419,700 | — | — |
| 2006-05-01 | $30.38 | $30.38 | 755,000 | — | — |
| 2006-04-28 | $30.58 | $30.58 | 350,100 | — | — |
| 2006-04-27 | $29.72 | $29.72 | 463,600 | — | — |
| 2006-04-26 | $29.37 | $29.37 | 1,608,600 | — | — |
| 2006-04-25 | $28.20 | $28.20 | 479,200 | — | — |
| 2006-04-24 | $28.35 | $28.35 | 128,100 | — | — |
| 2006-04-21 | $28.41 | $28.41 | 899,600 | — | — |
| 2006-04-20 | $28.30 | $28.30 | 886,500 | — | — |
| 2006-04-19 | $27.54 | $27.54 | 609,300 | — | — |
| 2006-04-18 | $26.88 | $26.88 | 301,300 | — | — |
| 2006-04-17 | $26.75 | $26.75 | 180,800 | — | — |
| 2006-04-13 | $26.59 | $26.59 | 310,100 | — | — |
| 2006-04-12 | $26.50 | $26.50 | 566,100 | — | — |
| 2006-04-11 | $26.88 | $26.88 | 1,043,400 | — | — |
| 2006-04-10 | $27.98 | $27.98 | 695,000 | — | — |
| 2006-04-07 | $29.45 | $29.45 | 503,500 | — | — |
| 2006-04-06 | $29.91 | $29.91 | 1,299,500 | — | — |
| 2006-04-05 | $28.75 | $28.75 | 364,900 | — | — |
| 2006-04-04 | $28.45 | $28.45 | 889,800 | — | — |
| 2006-04-03 | $29.00 | $29.00 | 4,799,700 | — | — |
| 2006-03-31 | $30.25 | $30.25 | 15,161,300 | — | — |