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
- 1986-06-26 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 | $25.51 | $28.78 | 511,800 | — | — |
| 2006-12-28 | $25.65 | $28.94 | 824,700 | — | — |
| 2006-12-27 | $25.60 | $28.88 | 661,600 | — | — |
| 2006-12-26 | $25.33 | $28.54 | 589,800 | — | — |
| 2006-12-22 | $24.96 | $28.12 | 600,800 | — | — |
| 2006-12-21 | $24.77 | $27.91 | 616,100 | — | — |
| 2006-12-20 | $24.90 | $28.06 | 433,100 | — | — |
| 2006-12-19 | $25.01 | $28.18 | 852,700 | — | — |
| 2006-12-18 | $25.30 | $28.51 | 560,200 | — | — |
| 2006-12-15 | $25.40 | $28.62 | 1,068,000 | — | — |
| 2006-12-14 | $25.43 | $28.65 | 562,900 | — | — |
| 2006-12-13 | $25.60 | $28.85 | 648,200 | — | — |
| 2006-12-12 | $25.39 | $28.61 | 683,600 | — | — |
| 2006-12-11 | $25.36 | $28.58 | 823,200 | — | — |
| 2006-12-08 | $25.46 | $28.69 | 376,300 | — | — |
| 2006-12-07 | $25.41 | $28.63 | 529,300 | — | — |
| 2006-12-06 | $25.50 | $28.73 | 590,600 | — | — |
| 2006-12-05 | $25.49 | $28.72 | 752,000 | — | — |
| 2006-12-04 | $25.37 | $28.59 | 470,600 | — | — |
| 2006-12-01 | $25.00 | $28.17 | 827,700 | — | — |
| 2006-11-30 | $25.22 | $28.42 | 608,800 | — | — |
| 2006-11-29 | $25.30 | $28.51 | 600,600 | — | — |
| 2006-11-28 | $25.10 | $28.28 | 597,000 | — | — |
| 2006-11-27 | $25.18 | $28.37 | 836,800 | — | — |
| 2006-11-24 | $25.83 | $29.11 | 348,600 | — | — |
| 2006-11-22 | $25.91 | $29.20 | 626,900 | — | — |
| 2006-11-21 | $25.95 | $29.24 | 520,900 | — | — |
| 2006-11-20 | $25.65 | $28.90 | 624,300 | — | — |
| 2006-11-17 | $25.98 | $29.27 | 713,100 | — | — |
| 2006-11-16 | $26.23 | $29.56 | 1,192,100 | — | — |
| 2006-11-15 | $25.95 | $29.24 | 3,572,000 | — | — |
| 2006-11-14 | $28.05 | $31.61 | 429,200 | — | — |
| 2006-11-13 | $27.62 | $31.12 | 387,400 | — | — |
| 2006-11-10 | $27.24 | $30.69 | 731,400 | — | — |
| 2006-11-09 | $26.89 | $30.30 | 475,700 | — | — |
| 2006-11-08 | $27.15 | $30.59 | 694,000 | — | — |
| 2006-11-07 | $26.96 | $30.38 | 579,800 | — | — |
| 2006-11-06 | $26.39 | $29.74 | 448,200 | — | — |
| 2006-11-03 | $25.73 | $28.99 | 393,800 | — | — |
| 2006-11-02 | $25.46 | $28.69 | 594,400 | — | — |
| 2006-11-01 | $26.06 | $29.36 | 740,000 | — | — |
| 2006-10-31 | $26.66 | $30.04 | 810,400 | — | — |
| 2006-10-30 | $26.90 | $30.31 | 737,100 | — | — |
| 2006-10-27 | $26.11 | $29.42 | 634,900 | — | — |
| 2006-10-26 | $26.76 | $30.15 | 646,700 | — | — |
| 2006-10-25 | $26.25 | $29.58 | 487,300 | — | — |
| 2006-10-24 | $26.23 | $29.56 | 495,500 | — | — |
| 2006-10-23 | $26.28 | $29.61 | 708,500 | — | — |
| 2006-10-20 | $26.08 | $29.39 | 511,100 | — | — |
| 2006-10-19 | $25.68 | $28.94 | 533,800 | — | — |
| 2006-10-18 | $25.35 | $28.56 | 1,002,600 | — | — |
| 2006-10-17 | $26.16 | $29.48 | 436,900 | — | — |
| 2006-10-16 | $25.99 | $29.29 | 383,900 | — | — |
| 2006-10-13 | $26.04 | $29.34 | 385,200 | — | — |
| 2006-10-12 | $26.53 | $29.89 | 496,200 | — | — |
| 2006-10-11 | $25.63 | $28.88 | 439,900 | — | — |
| 2006-10-10 | $25.26 | $28.46 | 340,500 | — | — |
| 2006-10-09 | $25.49 | $28.72 | 307,300 | — | — |
| 2006-10-06 | $25.17 | $28.36 | 515,800 | — | — |
| 2006-10-05 | $25.52 | $28.76 | 485,200 | — | — |
| 2006-10-04 | $25.33 | $28.54 | 482,500 | — | — |
| 2006-10-03 | $24.95 | $28.11 | 502,600 | — | — |
| 2006-10-02 | $24.60 | $27.72 | 532,600 | — | — |
| 2006-09-29 | $24.52 | $27.63 | 466,000 | — | — |
| 2006-09-28 | $24.78 | $27.92 | 389,600 | — | — |
| 2006-09-27 | $24.99 | $28.12 | 464,100 | — | — |
| 2006-09-26 | $25.99 | $29.25 | 672,300 | — | — |
| 2006-09-25 | $25.78 | $29.01 | 422,800 | — | — |
| 2006-09-22 | $25.30 | $28.47 | 366,300 | — | — |
| 2006-09-21 | $24.99 | $28.12 | 385,200 | — | — |
| 2006-09-20 | $25.56 | $28.77 | 590,100 | — | — |
| 2006-09-19 | $25.77 | $29.00 | 674,800 | — | — |
| 2006-09-18 | $24.86 | $27.98 | 430,200 | — | — |
| 2006-09-15 | $24.99 | $28.12 | 962,800 | — | — |
| 2006-09-14 | $24.87 | $27.99 | 585,900 | — | — |
| 2006-09-13 | $25.23 | $28.39 | 561,100 | — | — |
| 2006-09-12 | $25.14 | $28.29 | 617,000 | — | — |
| 2006-09-11 | $24.28 | $27.33 | 556,900 | — | — |
| 2006-09-08 | $23.91 | $26.91 | 321,300 | — | — |
| 2006-09-07 | $23.84 | $26.83 | 456,000 | — | — |
| 2006-09-06 | $23.49 | $26.44 | 380,000 | — | — |
| 2006-09-05 | $24.44 | $27.51 | 409,600 | — | — |
| 2006-09-01 | $24.16 | $27.19 | 342,700 | — | — |
| 2006-08-31 | $24.17 | $27.20 | 399,100 | — | — |
| 2006-08-30 | $24.21 | $27.25 | 337,600 | — | — |
| 2006-08-29 | $24.28 | $27.33 | 396,500 | — | — |
| 2006-08-28 | $24.00 | $27.01 | 356,400 | — | — |
| 2006-08-25 | $23.27 | $26.19 | 232,300 | — | — |
| 2006-08-24 | $23.30 | $26.22 | 367,300 | — | — |
| 2006-08-23 | $23.90 | $26.90 | 430,400 | — | — |
| 2006-08-22 | $23.47 | $26.41 | 394,100 | — | — |
| 2006-08-21 | $23.25 | $26.17 | 297,300 | — | — |
| 2006-08-18 | $23.71 | $26.68 | 377,500 | — | — |
| 2006-08-17 | $23.87 | $26.86 | 417,300 | — | — |
| 2006-08-16 | $24.00 | $27.01 | 689,100 | — | — |
| 2006-08-15 | $23.06 | $25.95 | 380,500 | — | — |
| 2006-08-14 | $22.65 | $25.49 | 505,000 | — | — |
| 2006-08-11 | $22.12 | $24.89 | 518,000 | — | — |
| 2006-08-10 | $23.25 | $26.17 | 831,300 | — | — |
| 2006-08-09 | $22.57 | $25.40 | 653,800 | — | — |
| 2006-08-08 | $23.00 | $25.89 | 743,700 | — | — |
| 2006-08-07 | $23.16 | $26.07 | 712,700 | — | — |
| 2006-08-04 | $23.63 | $26.59 | 942,200 | — | — |
| 2006-08-03 | $24.21 | $27.25 | 1,122,800 | — | — |
| 2006-08-02 | $22.93 | $25.81 | 671,900 | — | — |
| 2006-08-01 | $23.20 | $26.11 | 573,600 | — | — |
| 2006-07-31 | $24.25 | $27.29 | 571,700 | — | — |
| 2006-07-28 | $24.54 | $27.62 | 472,300 | — | — |
| 2006-07-27 | $23.57 | $26.53 | 443,300 | — | — |
| 2006-07-26 | $24.06 | $27.08 | 336,600 | — | — |
| 2006-07-25 | $24.36 | $27.42 | 402,200 | — | — |
| 2006-07-24 | $23.97 | $26.98 | 429,700 | — | — |
| 2006-07-21 | $23.36 | $26.29 | 599,100 | — | — |
| 2006-07-20 | $23.82 | $26.81 | 634,300 | — | — |
| 2006-07-19 | $24.39 | $27.45 | 711,400 | — | — |
| 2006-07-18 | $23.60 | $26.56 | 509,000 | — | — |
| 2006-07-17 | $23.13 | $26.03 | 387,300 | — | — |
| 2006-07-14 | $23.07 | $25.96 | 686,000 | — | — |
| 2006-07-13 | $23.55 | $26.50 | 630,400 | — | — |
| 2006-07-12 | $24.06 | $27.08 | 299,700 | — | — |
| 2006-07-11 | $24.55 | $27.63 | 714,600 | — | — |
| 2006-07-10 | $25.16 | $28.32 | 329,300 | — | — |
| 2006-07-07 | $24.98 | $28.11 | 699,300 | — | — |
| 2006-07-06 | $25.11 | $28.26 | 448,500 | — | — |
| 2006-07-05 | $24.85 | $27.97 | 754,200 | — | — |
| 2006-07-03 | $25.38 | $28.56 | 414,700 | — | — |
| 2006-06-30 | $24.80 | $27.91 | 864,400 | — | — |
| 2006-06-29 | $24.59 | $27.67 | 748,400 | — | — |
| 2006-06-28 | $23.60 | $26.56 | 383,800 | — | — |
| 2006-06-27 | $23.58 | $26.50 | 525,200 | — | — |
| 2006-06-26 | $24.48 | $27.52 | 502,600 | — | — |
| 2006-06-23 | $24.79 | $27.86 | 360,100 | — | — |
| 2006-06-22 | $24.94 | $28.03 | 595,200 | — | — |
| 2006-06-21 | $24.71 | $27.77 | 552,200 | — | — |
| 2006-06-20 | $24.37 | $27.39 | 354,300 | — | — |
| 2006-06-19 | $24.45 | $27.48 | 595,600 | — | — |
| 2006-06-16 | $24.69 | $27.75 | 1,823,800 | — | — |
| 2006-06-15 | $23.88 | $26.84 | 657,100 | — | — |
| 2006-06-14 | $23.06 | $25.92 | 472,800 | — | — |
| 2006-06-13 | $22.76 | $25.58 | 812,900 | — | — |
| 2006-06-12 | $23.07 | $25.93 | 856,900 | — | — |
| 2006-06-09 | $24.00 | $26.98 | 992,700 | — | — |
| 2006-06-08 | $23.73 | $26.67 | 1,138,000 | — | — |
| 2006-06-07 | $23.09 | $25.95 | 817,700 | — | — |
| 2006-06-06 | $23.06 | $25.92 | 669,700 | — | — |
| 2006-06-05 | $23.10 | $25.96 | 639,500 | — | — |
| 2006-06-02 | $23.57 | $26.49 | 818,200 | — | — |
| 2006-06-01 | $23.92 | $26.89 | 869,500 | — | — |
| 2006-05-31 | $23.23 | $26.11 | 793,500 | — | — |
| 2006-05-30 | $22.37 | $25.14 | 731,200 | — | — |
| 2006-05-26 | $23.16 | $26.03 | 644,900 | — | — |
| 2006-05-25 | $23.34 | $26.23 | 1,545,500 | — | — |
| 2006-05-24 | $21.46 | $24.12 | 1,236,100 | — | — |
| 2006-05-23 | $21.61 | $24.29 | 948,500 | — | — |
| 2006-05-22 | $22.39 | $25.17 | 542,100 | — | — |
| 2006-05-19 | $22.51 | $25.30 | 798,000 | — | — |
| 2006-05-18 | $22.57 | $25.37 | 844,200 | — | — |
| 2006-05-17 | $22.07 | $24.81 | 1,144,700 | — | — |
| 2006-05-16 | $23.01 | $25.86 | 1,742,100 | — | — |
| 2006-05-15 | $23.91 | $26.88 | 858,600 | — | — |
| 2006-05-12 | $24.26 | $27.27 | 873,200 | — | — |
| 2006-05-11 | $24.70 | $27.76 | 1,076,900 | — | — |
| 2006-05-10 | $25.29 | $28.43 | 1,743,100 | — | — |
| 2006-05-09 | $23.54 | $26.46 | 1,016,500 | — | — |
| 2006-05-08 | $23.52 | $26.44 | 706,400 | — | — |
| 2006-05-05 | $23.85 | $26.81 | 368,900 | — | — |
| 2006-05-04 | $24.00 | $26.98 | 758,200 | — | — |
| 2006-05-03 | $23.64 | $26.57 | 480,400 | — | — |
| 2006-05-02 | $23.80 | $26.75 | 600,200 | — | — |
| 2006-05-01 | $23.97 | $26.94 | 805,200 | — | — |
| 2006-04-28 | $23.57 | $26.49 | 1,396,100 | — | — |
| 2006-04-27 | $24.50 | $27.54 | 763,500 | — | — |
| 2006-04-26 | $24.90 | $27.99 | 733,500 | — | — |
| 2006-04-25 | $25.12 | $28.24 | 974,000 | — | — |
| 2006-04-24 | $25.62 | $28.80 | 505,100 | — | — |
| 2006-04-21 | $25.55 | $28.72 | 1,142,000 | — | — |
| 2006-04-20 | $25.55 | $28.72 | 984,000 | — | — |
| 2006-04-19 | $26.00 | $29.22 | 833,700 | — | — |
| 2006-04-18 | $25.99 | $29.21 | 734,000 | — | — |
| 2006-04-17 | $25.81 | $29.01 | 1,180,600 | — | — |
| 2006-04-13 | $26.00 | $29.22 | 778,700 | — | — |
| 2006-04-12 | $26.15 | $29.39 | 1,196,700 | — | — |
| 2006-04-11 | $25.78 | $28.98 | 2,338,500 | — | — |
| 2006-04-10 | $26.05 | $29.28 | 662,300 | — | — |
| 2006-04-07 | $26.23 | $29.48 | 1,562,600 | — | — |
| 2006-04-06 | $28.68 | $32.24 | 487,800 | — | — |
| 2006-04-05 | $28.92 | $32.51 | 325,100 | — | — |
| 2006-04-04 | $28.91 | $32.50 | 490,800 | — | — |
| 2006-04-03 | $29.46 | $33.11 | 846,300 | — | — |
| 2006-03-31 | $29.27 | $32.90 | 708,200 | — | — |
| 2006-03-30 | $27.90 | $31.36 | 345,700 | — | — |
| 2006-03-29 | $28.69 | $32.25 | 734,700 | — | — |
| 2006-03-28 | $27.40 | $30.76 | 479,600 | — | — |
| 2006-03-27 | $28.29 | $31.76 | 216,900 | — | — |
| 2006-03-24 | $28.47 | $31.97 | 309,500 | — | — |
| 2006-03-23 | $28.19 | $31.65 | 301,000 | — | — |
| 2006-03-22 | $28.64 | $32.16 | 393,900 | — | — |
| 2006-03-21 | $27.99 | $31.43 | 630,600 | — | — |
| 2006-03-20 | $28.96 | $32.52 | 640,900 | — | — |
| 2006-03-17 | $28.50 | $32.00 | 691,800 | — | — |
| 2006-03-16 | $28.82 | $32.36 | 443,900 | — | — |
| 2006-03-15 | $29.25 | $32.84 | 403,700 | — | — |
| 2006-03-14 | $29.38 | $32.99 | 632,900 | — | — |
| 2006-03-13 | $28.12 | $31.57 | 582,500 | — | — |
| 2006-03-10 | $27.67 | $31.07 | 272,900 | — | — |
| 2006-03-09 | $27.62 | $31.01 | 373,100 | — | — |
| 2006-03-08 | $27.61 | $31.00 | 526,000 | — | — |
| 2006-03-07 | $27.42 | $30.79 | 542,700 | — | — |
| 2006-03-06 | $27.94 | $31.37 | 606,100 | — | — |
| 2006-03-03 | $28.83 | $32.37 | 522,600 | — | — |
| 2006-03-02 | $28.80 | $32.34 | 441,000 | — | — |
| 2006-03-01 | $28.99 | $32.55 | 455,100 | — | — |
| 2006-02-28 | $28.97 | $32.53 | 387,700 | — | — |
| 2006-02-27 | $28.80 | $32.34 | 441,000 | — | — |
| 2006-02-24 | $28.42 | $31.91 | 615,600 | — | — |
| 2006-02-23 | $29.09 | $32.66 | 443,000 | — | — |
| 2006-02-22 | $29.05 | $32.62 | 501,100 | — | — |
| 2006-02-21 | $29.31 | $32.91 | 448,800 | — | — |
| 2006-02-17 | $29.48 | $33.10 | 559,100 | — | — |
| 2006-02-16 | $29.79 | $33.45 | 1,126,700 | — | — |
| 2006-02-15 | $29.76 | $33.41 | 801,000 | — | — |
| 2006-02-14 | $29.58 | $33.21 | 1,300,700 | — | — |
| 2006-02-13 | $29.05 | $32.62 | 1,404,600 | — | — |
| 2006-02-10 | $28.39 | $31.88 | 972,600 | — | — |
| 2006-02-09 | $28.43 | $31.92 | 1,879,100 | — | — |
| 2006-02-08 | $29.37 | $32.98 | 548,300 | — | — |
| 2006-02-07 | $28.79 | $32.32 | 484,600 | — | — |
| 2006-02-06 | $29.29 | $32.89 | 457,800 | — | — |
| 2006-02-03 | $29.26 | $32.85 | 507,000 | — | — |
| 2006-02-02 | $29.51 | $33.13 | 529,900 | — | — |
| 2006-02-01 | $29.35 | $32.95 | 543,100 | — | — |
| 2006-01-31 | $29.18 | $32.76 | 702,800 | — | — |
| 2006-01-30 | $28.25 | $31.72 | 571,400 | — | — |
| 2006-01-27 | $27.28 | $30.63 | 531,700 | — | — |
| 2006-01-26 | $26.88 | $30.18 | 363,200 | — | — |
| 2006-01-25 | $26.62 | $29.89 | 459,800 | — | — |
| 2006-01-24 | $26.96 | $30.27 | 478,100 | — | — |
| 2006-01-23 | $26.22 | $29.44 | 400,100 | — | — |
| 2006-01-20 | $26.02 | $29.21 | 495,800 | — | — |
| 2006-01-19 | $27.49 | $30.87 | 526,800 | — | — |
| 2006-01-18 | $26.99 | $30.30 | 720,900 | — | — |
| 2006-01-17 | $26.15 | $29.36 | 934,500 | — | — |
| 2006-01-13 | $26.53 | $29.79 | 579,800 | — | — |
| 2006-01-12 | $26.16 | $29.37 | 820,700 | — | — |
| 2006-01-11 | $26.02 | $29.21 | 1,520,600 | — | — |
| 2006-01-10 | $27.24 | $30.58 | 527,100 | — | — |
| 2006-01-09 | $27.45 | $30.82 | 513,000 | — | — |
| 2006-01-06 | $27.79 | $31.20 | 579,600 | — | — |
| 2006-01-05 | $27.44 | $30.81 | 525,700 | — | — |
| 2006-01-04 | $26.88 | $30.18 | 1,073,200 | — | — |
| 2006-01-03 | $26.63 | $29.90 | 862,200 | — | — |