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
- 1993-03-02 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 | $28.83 | $28.83 | 11,233 | — | — |
| 2006-12-28 | $29.46 | $29.46 | 3,400 | — | — |
| 2006-12-27 | $29.07 | $29.07 | 5,300 | — | — |
| 2006-12-26 | $28.83 | $28.83 | 5,067 | — | — |
| 2006-12-22 | $28.92 | $28.92 | 24,433 | — | — |
| 2006-12-21 | $28.74 | $28.74 | 27,500 | — | — |
| 2006-12-20 | $28.02 | $28.02 | 2,000 | — | — |
| 2006-12-19 | $27.90 | $27.90 | 7,733 | — | — |
| 2006-12-18 | $27.72 | $27.72 | 33,133 | — | — |
| 2006-12-15 | $27.03 | $27.03 | 6,533 | — | — |
| 2006-12-14 | $27.09 | $27.09 | 3,700 | — | — |
| 2006-12-13 | $27.30 | $27.30 | 6,667 | — | — |
| 2006-12-12 | $27.54 | $27.54 | 6,300 | — | — |
| 2006-12-11 | $27.48 | $27.48 | 3,000 | — | — |
| 2006-12-08 | $27.09 | $27.09 | 10,633 | — | — |
| 2006-12-07 | $27.21 | $27.21 | 10,533 | — | — |
| 2006-12-06 | $27.12 | $27.12 | 9,967 | — | — |
| 2006-12-05 | $26.37 | $26.37 | 9,133 | — | — |
| 2006-12-04 | $26.67 | $26.67 | 4,000 | — | — |
| 2006-12-01 | $26.34 | $26.34 | 1,233 | — | — |
| 2006-11-30 | $26.79 | $26.79 | 12,667 | — | — |
| 2006-11-29 | $26.70 | $26.70 | 3,300 | — | — |
| 2006-11-28 | $26.82 | $26.82 | 8,467 | — | — |
| 2006-11-27 | $26.73 | $26.73 | 5,633 | — | — |
| 2006-11-24 | $26.16 | $26.16 | 1,833 | — | — |
| 2006-11-22 | $26.73 | $26.73 | 1,533 | — | — |
| 2006-11-21 | $26.94 | $26.94 | 9,233 | — | — |
| 2006-11-20 | $26.52 | $26.52 | 9,267 | — | — |
| 2006-11-17 | $26.01 | $26.01 | 14,233 | — | — |
| 2006-11-16 | $26.37 | $26.37 | 12,000 | — | — |
| 2006-11-15 | $25.65 | $25.65 | 14,933 | — | — |
| 2006-11-14 | $25.56 | $25.56 | 23,467 | — | — |
| 2006-11-13 | $26.01 | $26.01 | 13,533 | — | — |
| 2006-11-10 | $26.28 | $26.28 | 13,500 | — | — |
| 2006-11-09 | $25.77 | $25.77 | 6,567 | — | — |
| 2006-11-08 | $26.82 | $26.82 | 12,100 | — | — |
| 2006-11-07 | $26.22 | $26.22 | 18,467 | — | — |
| 2006-11-06 | $26.97 | $26.97 | 17,600 | — | — |
| 2006-11-03 | $26.37 | $26.37 | 13,100 | — | — |
| 2006-11-02 | $25.62 | $25.62 | 26,200 | — | — |
| 2006-11-01 | $25.17 | $25.17 | 22,433 | — | — |
| 2006-10-31 | $25.20 | $25.20 | 19,967 | — | — |
| 2006-10-30 | $24.90 | $24.90 | 17,033 | — | — |
| 2006-10-27 | $24.33 | $24.33 | 14,900 | — | — |
| 2006-10-26 | $24.09 | $24.09 | 11,900 | — | — |
| 2006-10-25 | $23.88 | $23.88 | 11,600 | — | — |
| 2006-10-24 | $24.09 | $24.09 | 13,200 | — | — |
| 2006-10-23 | $23.82 | $23.82 | 15,700 | — | — |
| 2006-10-20 | $24.00 | $24.00 | 11,433 | — | — |
| 2006-10-19 | $24.30 | $24.30 | 15,233 | — | — |
| 2006-10-18 | $23.91 | $23.91 | 48,467 | — | — |
| 2006-10-17 | $23.55 | $23.55 | 25,933 | — | — |
| 2006-10-16 | $23.85 | $23.85 | 19,400 | — | — |
| 2006-10-13 | $23.34 | $23.34 | 10,000 | — | — |
| 2006-10-12 | $23.40 | $23.40 | 24,733 | — | — |
| 2006-10-11 | $23.13 | $23.13 | 4,767 | — | — |
| 2006-10-10 | $22.95 | $22.95 | 11,633 | — | — |
| 2006-10-09 | $22.86 | $22.86 | 9,167 | — | — |
| 2006-10-06 | $23.16 | $23.16 | 11,067 | — | — |
| 2006-10-05 | $23.55 | $23.55 | 5,067 | — | — |
| 2006-10-04 | $23.37 | $23.37 | 12,033 | — | — |
| 2006-10-03 | $23.55 | $23.55 | 7,033 | — | — |
| 2006-10-02 | $23.16 | $23.16 | 6,400 | — | — |
| 2006-09-29 | $23.22 | $23.22 | 12,833 | — | — |
| 2006-09-28 | $22.95 | $22.95 | 27,733 | — | — |
| 2006-09-27 | $23.10 | $23.10 | 15,300 | — | — |
| 2006-09-26 | $23.46 | $23.46 | 7,767 | — | — |
| 2006-09-25 | $23.40 | $23.40 | 10,867 | — | — |
| 2006-09-22 | $23.37 | $23.37 | 8,867 | — | — |
| 2006-09-21 | $23.85 | $23.85 | 10,900 | — | — |
| 2006-09-20 | $23.91 | $23.91 | 9,467 | — | — |
| 2006-09-19 | $23.85 | $23.85 | 11,567 | — | — |
| 2006-09-18 | $23.64 | $23.64 | 14,067 | — | — |
| 2006-09-15 | $23.85 | $23.85 | 13,267 | — | — |
| 2006-09-14 | $23.97 | $23.97 | 32,833 | — | — |
| 2006-09-13 | $23.61 | $23.61 | 11,800 | — | — |
| 2006-09-12 | $24.24 | $24.24 | 10,133 | — | — |
| 2006-09-11 | $24.03 | $24.03 | 3,833 | — | — |
| 2006-09-08 | $24.33 | $24.33 | 9,400 | — | — |
| 2006-09-07 | $24.42 | $24.42 | 6,033 | — | — |
| 2006-09-06 | $24.27 | $24.27 | 19,400 | — | — |
| 2006-09-05 | $24.48 | $24.48 | 22,233 | — | — |
| 2006-09-01 | $23.97 | $23.97 | 9,800 | — | — |
| 2006-08-31 | $23.88 | $23.88 | 6,333 | — | — |
| 2006-08-30 | $24.09 | $24.09 | 66,767 | — | — |
| 2006-08-29 | $23.22 | $23.22 | 38,333 | — | — |
| 2006-08-28 | $22.80 | $22.80 | 16,367 | — | — |
| 2006-08-25 | $22.53 | $22.53 | 4,767 | — | — |
| 2006-08-24 | $22.47 | $22.47 | 28,967 | — | — |
| 2006-08-23 | $22.53 | $22.53 | 28,900 | — | — |
| 2006-08-22 | $22.17 | $22.17 | 97,233 | — | — |
| 2006-08-21 | $21.60 | $21.60 | 5,567 | — | — |
| 2006-08-18 | $22.26 | $22.26 | 2,633 | — | — |
| 2006-08-17 | $22.50 | $22.50 | 8,067 | — | — |
| 2006-08-16 | $22.20 | $22.20 | 9,967 | — | — |
| 2006-08-15 | $21.75 | $21.75 | 8,000 | — | — |
| 2006-08-14 | $21.57 | $21.57 | 13,300 | — | — |
| 2006-08-11 | $22.11 | $22.11 | 1,733 | — | — |
| 2006-08-10 | $21.99 | $21.99 | 5,633 | — | — |
| 2006-08-09 | $22.08 | $22.08 | 8,433 | — | — |
| 2006-08-08 | $22.08 | $22.08 | 22,600 | — | — |
| 2006-08-07 | $21.69 | $21.69 | 9,400 | — | — |
| 2006-08-04 | $23.70 | $23.70 | 10,567 | — | — |
| 2006-08-03 | $21.60 | $21.60 | 18,200 | — | — |
| 2006-08-02 | $22.89 | $22.89 | 3,867 | — | — |
| 2006-08-01 | $22.74 | $22.74 | 5,267 | — | — |
| 2006-07-31 | $22.80 | $22.80 | 5,033 | — | — |
| 2006-07-28 | $23.01 | $23.01 | 6,233 | — | — |
| 2006-07-27 | $22.35 | $22.35 | 12,200 | — | — |
| 2006-07-26 | $22.05 | $22.05 | 8,867 | — | — |
| 2006-07-25 | $22.44 | $22.44 | 7,967 | — | — |
| 2006-07-24 | $22.35 | $22.35 | 9,600 | — | — |
| 2006-07-21 | $22.98 | $22.98 | 15,133 | — | — |
| 2006-07-20 | $23.88 | $23.88 | 4,233 | — | — |
| 2006-07-19 | $24.21 | $24.21 | 16,267 | — | — |
| 2006-07-18 | $23.85 | $23.85 | 4,233 | — | — |
| 2006-07-17 | $24.06 | $24.06 | 13,000 | — | — |
| 2006-07-14 | $24.06 | $24.06 | 11,800 | — | — |
| 2006-07-13 | $24.45 | $24.45 | 21,767 | — | — |
| 2006-07-12 | $24.63 | $24.63 | 28,300 | — | — |
| 2006-07-11 | $25.53 | $25.53 | 22,200 | — | — |
| 2006-07-10 | $26.13 | $26.13 | 8,167 | — | — |
| 2006-07-07 | $26.73 | $26.73 | 13,933 | — | — |
| 2006-07-06 | $26.79 | $26.79 | 12,667 | — | — |
| 2006-07-05 | $26.58 | $26.58 | 20,733 | — | — |
| 2006-07-03 | $27.39 | $27.39 | 26,733 | — | — |
| 2006-06-30 | $27.18 | $27.18 | 416,667 | — | — |
| 2006-06-29 | $26.10 | $26.10 | 42,233 | — | — |
| 2006-06-28 | $25.83 | $25.83 | 58,033 | — | — |
| 2006-06-27 | $26.52 | $26.52 | 86,133 | — | — |
| 2006-06-26 | $27.63 | $27.63 | 38,567 | — | — |
| 2006-06-23 | $27.81 | $27.81 | 22,433 | — | — |
| 2006-06-22 | $28.53 | $28.53 | 31,900 | — | — |
| 2006-06-21 | $28.56 | $28.56 | 44,233 | — | — |
| 2006-06-20 | $28.20 | $28.20 | 16,500 | — | — |
| 2006-06-19 | $27.99 | $27.99 | 69,100 | — | — |
| 2006-06-16 | $27.93 | $27.93 | 89,533 | — | — |
| 2006-06-15 | $29.22 | $29.22 | 126,067 | — | — |
| 2006-06-14 | $28.29 | $28.29 | 11,867 | — | — |
| 2006-06-13 | $28.53 | $28.53 | 14,500 | — | — |
| 2006-06-12 | $28.08 | $28.08 | 13,200 | — | — |
| 2006-06-09 | $28.41 | $28.41 | 10,367 | — | — |
| 2006-06-08 | $28.80 | $28.80 | 22,200 | — | — |
| 2006-06-07 | $28.20 | $28.20 | 12,400 | — | — |
| 2006-06-06 | $28.35 | $28.35 | 29,300 | — | — |
| 2006-06-05 | $28.98 | $28.98 | 27,200 | — | — |
| 2006-06-02 | $31.02 | $31.02 | 9,200 | — | — |
| 2006-06-01 | $30.99 | $30.99 | 18,667 | — | — |
| 2006-05-31 | $30.27 | $30.27 | 38,333 | — | — |
| 2006-05-30 | $27.75 | $27.75 | 17,467 | — | — |
| 2006-05-26 | $28.83 | $28.83 | 7,567 | — | — |
| 2006-05-25 | $28.95 | $28.95 | 11,300 | — | — |
| 2006-05-24 | $28.74 | $28.74 | 31,933 | — | — |
| 2006-05-23 | $28.02 | $28.02 | 7,933 | — | — |
| 2006-05-22 | $28.86 | $28.86 | 14,600 | — | — |
| 2006-05-19 | $27.96 | $27.96 | 16,433 | — | — |
| 2006-05-18 | $27.75 | $27.75 | 16,433 | — | — |
| 2006-05-17 | $27.90 | $27.90 | 27,500 | — | — |
| 2006-05-16 | $28.35 | $28.35 | 29,600 | — | — |
| 2006-05-15 | $27.51 | $27.51 | 26,300 | — | — |
| 2006-05-12 | $27.78 | $27.78 | 13,733 | — | — |
| 2006-05-11 | $28.02 | $28.02 | 15,533 | — | — |
| 2006-05-10 | $28.02 | $28.02 | 8,133 | — | — |
| 2006-05-09 | $28.05 | $28.05 | 27,400 | — | — |
| 2006-05-08 | $29.40 | $29.40 | 22,800 | — | — |
| 2006-05-05 | $29.28 | $29.28 | 8,967 | — | — |
| 2006-05-04 | $28.17 | $28.17 | 15,333 | — | — |
| 2006-05-03 | $27.39 | $27.39 | 7,167 | — | — |
| 2006-05-02 | $27.30 | $27.30 | 9,000 | — | — |
| 2006-05-01 | $27.30 | $27.30 | 11,233 | — | — |
| 2006-04-28 | $27.48 | $27.48 | 7,167 | — | — |
| 2006-04-27 | $27.21 | $27.21 | 8,733 | — | — |
| 2006-04-26 | $27.57 | $27.57 | 7,600 | — | — |
| 2006-04-25 | $27.18 | $27.18 | 15,800 | — | — |
| 2006-04-24 | $27.18 | $27.18 | 13,467 | — | — |
| 2006-04-21 | $27.39 | $27.39 | 10,900 | — | — |
| 2006-04-20 | $27.21 | $27.21 | 8,267 | — | — |
| 2006-04-19 | $27.60 | $27.60 | 16,733 | — | — |
| 2006-04-18 | $27.18 | $27.18 | 10,700 | — | — |
| 2006-04-17 | $27.15 | $27.15 | 12,833 | — | — |
| 2006-04-13 | $27.15 | $27.15 | 2,733 | — | — |
| 2006-04-12 | $27.18 | $27.18 | 3,300 | — | — |
| 2006-04-11 | $26.61 | $26.61 | 15,433 | — | — |
| 2006-04-10 | $27.12 | $27.12 | 9,400 | — | — |
| 2006-04-07 | $27.09 | $27.09 | 18,267 | — | — |
| 2006-04-06 | $27.03 | $27.03 | 19,067 | — | — |
| 2006-04-05 | $27.00 | $27.00 | 16,933 | — | — |
| 2006-04-04 | $27.03 | $27.03 | 21,400 | — | — |
| 2006-04-03 | $28.44 | $28.44 | 16,767 | — | — |
| 2006-03-31 | $29.01 | $29.01 | 107,167 | — | — |
| 2006-03-30 | $27.87 | $27.87 | 13,500 | — | — |
| 2006-03-29 | $28.41 | $28.41 | 13,933 | — | — |
| 2006-03-28 | $27.12 | $27.12 | 6,633 | — | — |
| 2006-03-27 | $27.15 | $27.15 | 22,033 | — | — |
| 2006-03-24 | $26.88 | $26.88 | 9,533 | — | — |
| 2006-03-23 | $27.33 | $27.33 | 9,767 | — | — |
| 2006-03-22 | $27.06 | $27.06 | 7,033 | — | — |
| 2006-03-21 | $26.67 | $26.67 | 10,467 | — | — |
| 2006-03-20 | $27.00 | $27.00 | 12,900 | — | — |
| 2006-03-17 | $27.45 | $27.45 | 51,233 | — | — |
| 2006-03-16 | $27.57 | $27.57 | 6,133 | — | — |
| 2006-03-15 | $27.90 | $27.90 | 9,633 | — | — |
| 2006-03-14 | $27.69 | $27.69 | 7,167 | — | — |
| 2006-03-13 | $27.27 | $27.27 | 12,567 | — | — |
| 2006-03-10 | $27.81 | $27.81 | 8,200 | — | — |
| 2006-03-09 | $27.00 | $27.00 | 7,700 | — | — |
| 2006-03-08 | $27.00 | $27.00 | 27,567 | — | — |
| 2006-03-07 | $27.09 | $27.09 | 12,933 | — | — |
| 2006-03-06 | $27.15 | $27.15 | 25,100 | — | — |
| 2006-03-03 | $28.71 | $28.71 | 17,200 | — | — |
| 2006-03-02 | $27.60 | $27.60 | 250,367 | — | — |
| 2006-03-01 | $27.42 | $27.42 | 27,533 | — | — |
| 2006-02-28 | $28.41 | $28.41 | 13,633 | — | — |
| 2006-02-27 | $29.61 | $29.61 | 2,567 | — | — |
| 2006-02-24 | $29.64 | $29.64 | 4,833 | — | — |
| 2006-02-23 | $29.67 | $29.67 | 39,633 | — | — |
| 2006-02-22 | $29.61 | $29.61 | 14,200 | — | — |
| 2006-02-21 | $29.67 | $29.67 | 77,133 | — | — |
| 2006-02-17 | $30.00 | $30.00 | 10,067 | — | — |
| 2006-02-16 | $30.00 | $30.00 | 7,500 | — | — |
| 2006-02-15 | $29.82 | $29.82 | 42,400 | — | — |
| 2006-02-14 | $30.00 | $30.00 | 33,333 | — | — |
| 2006-02-13 | $29.70 | $29.70 | 8,267 | — | — |
| 2006-02-10 | $29.85 | $29.85 | 24,067 | — | — |
| 2006-02-09 | $30.18 | $30.18 | 6,633 | — | — |
| 2006-02-08 | $30.24 | $30.24 | 7,067 | — | — |
| 2006-02-07 | $30.00 | $30.00 | 11,900 | — | — |
| 2006-02-06 | $30.36 | $30.36 | 6,167 | — | — |
| 2006-02-03 | $30.00 | $30.00 | 10,033 | — | — |
| 2006-02-02 | $29.82 | $29.82 | 13,367 | — | — |
| 2006-02-01 | $30.42 | $30.42 | 5,833 | — | — |
| 2006-01-31 | $30.21 | $30.21 | 8,667 | — | — |
| 2006-01-30 | $30.15 | $30.15 | 3,000 | — | — |
| 2006-01-27 | $30.21 | $30.21 | 7,833 | — | — |
| 2006-01-26 | $30.54 | $30.54 | 7,700 | — | — |
| 2006-01-25 | $30.12 | $30.12 | 7,600 | — | — |
| 2006-01-24 | $30.27 | $30.27 | 9,300 | — | — |
| 2006-01-23 | $30.69 | $30.69 | 6,000 | — | — |
| 2006-01-20 | $29.85 | $29.85 | 25,500 | — | — |
| 2006-01-19 | $30.30 | $30.30 | 41,633 | — | — |
| 2006-01-18 | $29.64 | $29.64 | 29,433 | — | — |
| 2006-01-17 | $29.79 | $29.79 | 12,500 | — | — |
| 2006-01-13 | $30.06 | $30.06 | 20,400 | — | — |
| 2006-01-12 | $30.21 | $30.21 | 26,333 | — | — |
| 2006-01-11 | $30.54 | $30.54 | 17,333 | — | — |
| 2006-01-10 | $30.60 | $30.60 | 58,200 | — | — |
| 2006-01-09 | $31.20 | $31.20 | 43,967 | — | — |
| 2006-01-06 | $32.82 | $32.82 | 14,200 | — | — |
| 2006-01-05 | $32.67 | $32.67 | 22,400 | — | — |
| 2006-01-04 | $32.61 | $32.61 | 6,400 | — | — |
| 2006-01-03 | $33.06 | $33.06 | 31,933 | — | — |