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
- 1983-12-14 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 | $25.65 | $26.31 | 259,100 | — | — |
| 2006-12-28 | $25.65 | $26.31 | 163,300 | — | — |
| 2006-12-27 | $25.78 | $26.45 | 258,700 | — | — |
| 2006-12-26 | $25.61 | $26.27 | 146,900 | — | — |
| 2006-12-22 | $25.34 | $26.00 | 121,200 | — | — |
| 2006-12-21 | $25.36 | $26.02 | 277,000 | — | — |
| 2006-12-20 | $25.60 | $26.26 | 391,900 | — | — |
| 2006-12-19 | $25.47 | $26.13 | 311,100 | — | — |
| 2006-12-18 | $25.64 | $26.30 | 193,400 | — | — |
| 2006-12-15 | $25.77 | $26.44 | 460,100 | — | — |
| 2006-12-14 | $25.67 | $26.33 | 191,200 | — | — |
| 2006-12-13 | $25.72 | $26.39 | 244,200 | — | — |
| 2006-12-12 | $25.42 | $26.08 | 307,500 | — | — |
| 2006-12-11 | $25.30 | $25.96 | 111,300 | — | — |
| 2006-12-08 | $25.34 | $26.00 | 345,000 | — | — |
| 2006-12-07 | $25.11 | $25.76 | 214,700 | — | — |
| 2006-12-06 | $25.15 | $25.80 | 296,700 | — | — |
| 2006-12-05 | $25.05 | $25.70 | 602,000 | — | — |
| 2006-12-04 | $25.00 | $25.65 | 336,300 | — | — |
| 2006-12-01 | $24.82 | $25.46 | 284,200 | — | — |
| 2006-11-30 | $24.92 | $25.57 | 428,800 | — | — |
| 2006-11-29 | $24.79 | $25.43 | 249,200 | — | — |
| 2006-11-28 | $24.59 | $25.23 | 484,800 | — | — |
| 2006-11-27 | $24.46 | $25.09 | 594,400 | — | — |
| 2006-11-24 | $24.84 | $25.48 | 65,500 | — | — |
| 2006-11-22 | $24.90 | $25.54 | 271,300 | — | — |
| 2006-11-21 | $24.84 | $25.48 | 417,300 | — | — |
| 2006-11-20 | $25.13 | $25.78 | 207,500 | — | — |
| 2006-11-17 | $25.24 | $25.89 | 213,300 | — | — |
| 2006-11-16 | $25.70 | $26.37 | 214,600 | — | — |
| 2006-11-15 | $25.57 | $26.23 | 165,000 | — | — |
| 2006-11-14 | $25.50 | $26.16 | 214,100 | — | — |
| 2006-11-13 | $25.47 | $26.13 | 296,200 | — | — |
| 2006-11-10 | $25.17 | $25.82 | 109,500 | — | — |
| 2006-11-09 | $25.02 | $25.67 | 205,800 | — | — |
| 2006-11-08 | $25.00 | $25.59 | 397,800 | — | — |
| 2006-11-07 | $24.98 | $25.57 | 493,600 | — | — |
| 2006-11-06 | $25.12 | $25.71 | 287,200 | — | — |
| 2006-11-03 | $24.79 | $25.37 | 379,800 | — | — |
| 2006-11-02 | $25.00 | $25.59 | 278,600 | — | — |
| 2006-11-01 | $24.70 | $25.28 | 581,800 | — | — |
| 2006-10-31 | $24.75 | $25.33 | 1,245,100 | — | — |
| 2006-10-30 | $24.87 | $25.45 | 420,700 | — | — |
| 2006-10-27 | $24.83 | $25.41 | 328,000 | — | — |
| 2006-10-26 | $24.95 | $25.53 | 421,100 | — | — |
| 2006-10-25 | $25.01 | $25.60 | 333,800 | — | — |
| 2006-10-24 | $24.88 | $25.46 | 350,700 | — | — |
| 2006-10-23 | $25.29 | $25.88 | 375,700 | — | — |
| 2006-10-20 | $24.87 | $25.45 | 174,800 | — | — |
| 2006-10-19 | $24.98 | $25.57 | 327,400 | — | — |
| 2006-10-18 | $25.07 | $25.66 | 384,900 | — | — |
| 2006-10-17 | $24.86 | $25.44 | 491,900 | — | — |
| 2006-10-16 | $25.00 | $25.59 | 242,600 | — | — |
| 2006-10-13 | $24.97 | $25.56 | 389,500 | — | — |
| 2006-10-12 | $24.88 | $25.46 | 568,400 | — | — |
| 2006-10-11 | $25.10 | $25.69 | 856,600 | — | — |
| 2006-10-10 | $24.83 | $25.41 | 1,269,800 | — | — |
| 2006-10-09 | $25.13 | $25.72 | 319,600 | — | — |
| 2006-10-06 | $25.01 | $25.60 | 658,100 | — | — |
| 2006-10-05 | $24.74 | $25.32 | 426,500 | — | — |
| 2006-10-04 | $24.72 | $25.30 | 537,200 | — | — |
| 2006-10-03 | $24.40 | $24.97 | 553,100 | — | — |
| 2006-10-02 | $24.45 | $25.02 | 820,400 | — | — |
| 2006-09-29 | $24.66 | $25.24 | 965,900 | — | — |
| 2006-09-28 | $24.83 | $25.41 | 999,700 | — | — |
| 2006-09-27 | $24.79 | $25.37 | 1,467,100 | — | — |
| 2006-09-26 | $25.00 | $25.59 | 668,300 | — | — |
| 2006-09-25 | $25.16 | $25.75 | 464,400 | — | — |
| 2006-09-22 | $25.15 | $25.74 | 962,800 | — | — |
| 2006-09-21 | $25.43 | $26.03 | 470,600 | — | — |
| 2006-09-20 | $25.47 | $26.07 | 631,200 | — | — |
| 2006-09-19 | $25.29 | $25.88 | 970,900 | — | — |
| 2006-09-18 | $25.35 | $25.94 | 895,500 | — | — |
| 2006-09-15 | $25.02 | $25.61 | 783,000 | — | — |
| 2006-09-14 | $25.01 | $25.60 | 1,848,300 | — | — |
| 2006-09-13 | $25.86 | $26.47 | 3,827,400 | — | — |
| 2006-09-12 | $24.76 | $25.34 | 3,994,800 | — | — |
| 2006-09-11 | $24.12 | $24.69 | 1,257,400 | — | — |
| 2006-09-08 | $24.65 | $25.23 | 677,600 | — | — |
| 2006-09-07 | $24.70 | $25.28 | 612,700 | — | — |
| 2006-09-06 | $24.70 | $25.28 | 616,100 | — | — |
| 2006-09-05 | $24.67 | $25.25 | 1,226,100 | — | — |
| 2006-09-01 | $24.47 | $25.04 | 615,200 | — | — |
| 2006-08-31 | $24.29 | $24.86 | 750,900 | — | — |
| 2006-08-30 | $24.44 | $25.01 | 598,600 | — | — |
| 2006-08-29 | $24.95 | $25.53 | 363,400 | — | — |
| 2006-08-28 | $24.83 | $25.41 | 573,700 | — | — |
| 2006-08-25 | $24.76 | $25.34 | 342,600 | — | — |
| 2006-08-24 | $24.75 | $25.33 | 287,200 | — | — |
| 2006-08-23 | $24.74 | $25.32 | 466,000 | — | — |
| 2006-08-22 | $24.48 | $25.05 | 462,700 | — | — |
| 2006-08-21 | $23.77 | $24.33 | 746,400 | — | — |
| 2006-08-18 | $24.00 | $24.56 | 239,700 | — | — |
| 2006-08-17 | $24.00 | $24.56 | 686,100 | — | — |
| 2006-08-16 | $24.00 | $24.56 | 507,500 | — | — |
| 2006-08-15 | $23.78 | $24.34 | 507,000 | — | — |
| 2006-08-14 | $23.56 | $24.11 | 820,800 | — | — |
| 2006-08-11 | $24.23 | $24.80 | 260,800 | — | — |
| 2006-08-10 | $24.50 | $25.07 | 896,100 | — | — |
| 2006-08-09 | $24.06 | $24.57 | 759,700 | — | — |
| 2006-08-08 | $24.28 | $24.80 | 1,398,100 | — | — |
| 2006-08-07 | $24.76 | $25.29 | 1,243,900 | — | — |
| 2006-08-04 | $24.49 | $25.01 | 593,900 | — | — |
| 2006-08-03 | $24.57 | $25.09 | 259,300 | — | — |
| 2006-08-02 | $24.58 | $25.10 | 282,800 | — | — |
| 2006-08-01 | $24.53 | $25.05 | 336,100 | — | — |
| 2006-07-31 | $24.48 | $25.00 | 202,700 | — | — |
| 2006-07-28 | $24.62 | $25.14 | 408,100 | — | — |
| 2006-07-27 | $24.39 | $24.91 | 648,300 | — | — |
| 2006-07-26 | $24.47 | $24.99 | 372,300 | — | — |
| 2006-07-25 | $24.17 | $24.68 | 239,100 | — | — |
| 2006-07-24 | $23.84 | $24.35 | 501,000 | — | — |
| 2006-07-21 | $23.90 | $24.41 | 465,200 | — | — |
| 2006-07-20 | $24.24 | $24.76 | 437,300 | — | — |
| 2006-07-19 | $24.48 | $25.00 | 435,800 | — | — |
| 2006-07-18 | $24.13 | $24.64 | 643,400 | — | — |
| 2006-07-17 | $24.12 | $24.63 | 314,400 | — | — |
| 2006-07-14 | $24.01 | $24.52 | 382,600 | — | — |
| 2006-07-13 | $23.97 | $24.48 | 965,100 | — | — |
| 2006-07-12 | $23.78 | $24.29 | 267,100 | — | — |
| 2006-07-11 | $24.17 | $24.68 | 268,600 | — | — |
| 2006-07-10 | $24.00 | $24.51 | 286,900 | — | — |
| 2006-07-07 | $24.13 | $24.64 | 366,900 | — | — |
| 2006-07-06 | $24.06 | $24.57 | 571,600 | — | — |
| 2006-07-05 | $23.70 | $24.20 | 615,500 | — | — |
| 2006-07-03 | $23.97 | $24.48 | 466,100 | — | — |
| 2006-06-30 | $25.00 | $25.53 | 7,444,700 | — | — |
| 2006-06-29 | $23.49 | $23.99 | 582,500 | — | — |
| 2006-06-28 | $23.04 | $23.53 | 397,800 | — | — |
| 2006-06-27 | $23.04 | $23.53 | 458,100 | — | — |
| 2006-06-26 | $23.53 | $24.03 | 380,900 | — | — |
| 2006-06-23 | $23.78 | $24.29 | 587,200 | — | — |
| 2006-06-22 | $23.01 | $23.50 | 778,700 | — | — |
| 2006-06-21 | $23.55 | $24.05 | 598,800 | — | — |
| 2006-06-20 | $23.31 | $23.81 | 1,175,400 | — | — |
| 2006-06-19 | $22.64 | $23.12 | 345,200 | — | — |
| 2006-06-16 | $23.03 | $23.52 | 1,424,200 | — | — |
| 2006-06-15 | $23.29 | $23.79 | 648,500 | — | — |
| 2006-06-14 | $22.02 | $22.49 | 771,700 | — | — |
| 2006-06-13 | $22.48 | $22.96 | 657,300 | — | — |
| 2006-06-12 | $22.74 | $23.22 | 291,300 | — | — |
| 2006-06-09 | $23.06 | $23.55 | 298,100 | — | — |
| 2006-06-08 | $23.10 | $23.59 | 605,500 | — | — |
| 2006-06-07 | $23.07 | $23.51 | 467,500 | — | — |
| 2006-06-06 | $23.14 | $23.58 | 534,500 | — | — |
| 2006-06-05 | $23.42 | $23.87 | 722,100 | — | — |
| 2006-06-02 | $24.14 | $24.60 | 437,000 | — | — |
| 2006-06-01 | $24.17 | $24.63 | 501,900 | — | — |
| 2006-05-31 | $23.58 | $24.03 | 478,300 | — | — |
| 2006-05-30 | $23.13 | $23.57 | 294,900 | — | — |
| 2006-05-26 | $23.63 | $24.08 | 139,800 | — | — |
| 2006-05-25 | $23.60 | $24.05 | 644,200 | — | — |
| 2006-05-24 | $22.98 | $23.42 | 715,700 | — | — |
| 2006-05-23 | $22.88 | $23.32 | 357,300 | — | — |
| 2006-05-22 | $23.23 | $23.67 | 545,500 | — | — |
| 2006-05-19 | $23.33 | $23.78 | 692,800 | — | — |
| 2006-05-18 | $23.29 | $23.73 | 846,800 | — | — |
| 2006-05-17 | $23.93 | $24.39 | 426,000 | — | — |
| 2006-05-16 | $24.36 | $24.83 | 550,100 | — | — |
| 2006-05-15 | $24.40 | $24.87 | 408,500 | — | — |
| 2006-05-12 | $24.32 | $24.78 | 395,600 | — | — |
| 2006-05-11 | $24.59 | $25.06 | 704,700 | — | — |
| 2006-05-10 | $25.39 | $25.87 | 251,600 | — | — |
| 2006-05-09 | $25.33 | $25.81 | 329,400 | — | — |
| 2006-05-08 | $25.47 | $25.96 | 185,200 | — | — |
| 2006-05-05 | $25.54 | $26.03 | 312,600 | — | — |
| 2006-05-04 | $25.68 | $26.17 | 263,600 | — | — |
| 2006-05-03 | $25.63 | $26.12 | 364,600 | — | — |
| 2006-05-02 | $25.67 | $26.16 | 320,900 | — | — |
| 2006-05-01 | $25.95 | $26.45 | 310,100 | — | — |
| 2006-04-28 | $25.92 | $26.41 | 661,200 | — | — |
| 2006-04-27 | $26.29 | $26.79 | 393,400 | — | — |
| 2006-04-26 | $26.20 | $26.70 | 430,300 | — | — |
| 2006-04-25 | $26.39 | $26.89 | 451,100 | — | — |
| 2006-04-24 | $26.34 | $26.84 | 208,500 | — | — |
| 2006-04-21 | $26.46 | $26.97 | 467,900 | — | — |
| 2006-04-20 | $26.44 | $26.94 | 345,800 | — | — |
| 2006-04-19 | $26.46 | $26.97 | 818,400 | — | — |
| 2006-04-18 | $26.35 | $26.85 | 770,000 | — | — |
| 2006-04-17 | $26.06 | $26.56 | 386,900 | — | — |
| 2006-04-13 | $26.15 | $26.65 | 311,600 | — | — |
| 2006-04-12 | $26.20 | $26.70 | 336,200 | — | — |
| 2006-04-11 | $25.98 | $26.48 | 529,700 | — | — |
| 2006-04-10 | $25.83 | $26.32 | 547,900 | — | — |
| 2006-04-07 | $25.80 | $26.29 | 562,100 | — | — |
| 2006-04-06 | $26.44 | $26.94 | 484,600 | — | — |
| 2006-04-05 | $26.12 | $26.62 | 526,800 | — | — |
| 2006-04-04 | $25.65 | $26.14 | 893,100 | — | — |
| 2006-04-03 | $25.82 | $26.31 | 485,800 | — | — |
| 2006-03-31 | $25.84 | $26.33 | 488,600 | — | — |
| 2006-03-30 | $25.95 | $26.45 | 600,700 | — | — |
| 2006-03-29 | $26.33 | $26.83 | 541,900 | — | — |
| 2006-03-28 | $26.08 | $26.58 | 751,100 | — | — |
| 2006-03-27 | $26.45 | $26.95 | 425,800 | — | — |
| 2006-03-24 | $26.13 | $26.63 | 366,400 | — | — |
| 2006-03-23 | $26.30 | $26.80 | 450,500 | — | — |
| 2006-03-22 | $26.46 | $26.97 | 670,600 | — | — |
| 2006-03-21 | $25.92 | $26.41 | 710,300 | — | — |
| 2006-03-20 | $26.09 | $26.59 | 659,300 | — | — |
| 2006-03-17 | $26.40 | $26.90 | 1,183,000 | — | — |
| 2006-03-16 | $26.27 | $26.77 | 500,600 | — | — |
| 2006-03-15 | $26.21 | $26.71 | 333,800 | — | — |
| 2006-03-14 | $26.30 | $26.80 | 569,100 | — | — |
| 2006-03-13 | $26.00 | $26.50 | 348,500 | — | — |
| 2006-03-10 | $26.17 | $26.67 | 627,900 | — | — |
| 2006-03-09 | $26.00 | $26.50 | 499,700 | — | — |
| 2006-03-08 | $25.61 | $26.10 | 649,400 | — | — |
| 2006-03-07 | $25.86 | $26.35 | 465,900 | — | — |
| 2006-03-06 | $25.85 | $26.34 | 513,300 | — | — |
| 2006-03-03 | $26.18 | $26.68 | 832,000 | — | — |
| 2006-03-02 | $26.05 | $26.55 | 368,800 | — | — |
| 2006-03-01 | $26.05 | $26.55 | 658,200 | — | — |
| 2006-02-28 | $25.88 | $26.37 | 747,400 | — | — |
| 2006-02-27 | $25.84 | $26.33 | 989,600 | — | — |
| 2006-02-24 | $25.05 | $25.53 | 697,600 | — | — |
| 2006-02-23 | $24.91 | $25.39 | 903,700 | — | — |
| 2006-02-22 | $25.40 | $25.88 | 603,900 | — | — |
| 2006-02-21 | $25.04 | $25.52 | 837,300 | — | — |
| 2006-02-17 | $24.90 | $25.38 | 701,800 | — | — |
| 2006-02-16 | $25.00 | $25.48 | 628,700 | — | — |
| 2006-02-15 | $24.92 | $25.40 | 618,500 | — | — |
| 2006-02-14 | $24.91 | $25.33 | 637,100 | — | — |
| 2006-02-13 | $24.74 | $25.16 | 885,100 | — | — |
| 2006-02-10 | $24.34 | $24.75 | 315,200 | — | — |
| 2006-02-09 | $24.24 | $24.65 | 447,200 | — | — |
| 2006-02-08 | $24.36 | $24.78 | 676,300 | — | — |
| 2006-02-07 | $24.47 | $24.89 | 815,500 | — | — |
| 2006-02-06 | $24.11 | $24.52 | 564,300 | — | — |
| 2006-02-03 | $23.80 | $24.21 | 266,800 | — | — |
| 2006-02-02 | $24.02 | $24.43 | 583,200 | — | — |
| 2006-02-01 | $24.04 | $24.45 | 1,075,100 | — | — |
| 2006-01-31 | $23.67 | $24.07 | 679,200 | — | — |
| 2006-01-30 | $23.41 | $23.81 | 1,082,600 | — | — |
| 2006-01-27 | $24.15 | $24.56 | 679,800 | — | — |
| 2006-01-26 | $24.50 | $24.92 | 2,988,300 | — | — |
| 2006-01-25 | $23.52 | $23.92 | 669,000 | — | — |
| 2006-01-24 | $23.78 | $24.19 | 567,800 | — | — |
| 2006-01-23 | $23.63 | $24.03 | 513,200 | — | — |
| 2006-01-20 | $23.10 | $23.49 | 447,400 | — | — |
| 2006-01-19 | $23.52 | $23.92 | 549,600 | — | — |
| 2006-01-18 | $22.96 | $23.35 | 232,600 | — | — |
| 2006-01-17 | $23.00 | $23.39 | 230,700 | — | — |
| 2006-01-13 | $23.31 | $23.71 | 382,300 | — | — |
| 2006-01-12 | $23.34 | $23.74 | 317,900 | — | — |
| 2006-01-11 | $23.73 | $24.13 | 354,900 | — | — |
| 2006-01-10 | $23.71 | $24.11 | 514,400 | — | — |
| 2006-01-09 | $24.17 | $24.58 | 453,300 | — | — |
| 2006-01-06 | $24.11 | $24.52 | 833,700 | — | — |
| 2006-01-05 | $23.34 | $23.74 | 654,000 | — | — |
| 2006-01-04 | $23.28 | $23.68 | 445,500 | — | — |
| 2006-01-03 | $23.49 | $23.89 | 602,200 | — | — |