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
- 1992-02-26 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 | $26.73 | $26.73 | 887,200 | — | — |
| 2006-12-28 | $26.58 | $26.58 | 736,400 | — | — |
| 2006-12-27 | $26.76 | $26.76 | 893,900 | — | — |
| 2006-12-26 | $26.69 | $26.69 | 759,400 | — | — |
| 2006-12-22 | $26.48 | $26.48 | 720,200 | — | — |
| 2006-12-21 | $26.74 | $26.74 | 974,400 | — | — |
| 2006-12-20 | $26.86 | $26.86 | 1,287,300 | — | — |
| 2006-12-19 | $26.53 | $26.53 | 1,287,900 | — | — |
| 2006-12-18 | $26.24 | $26.24 | 1,113,300 | — | — |
| 2006-12-15 | $26.70 | $26.70 | 1,122,500 | — | — |
| 2006-12-14 | $26.73 | $26.73 | 1,657,400 | — | — |
| 2006-12-13 | $26.84 | $26.84 | 1,723,700 | — | — |
| 2006-12-12 | $26.51 | $26.51 | 1,126,500 | — | — |
| 2006-12-11 | $26.65 | $26.65 | 1,320,900 | — | — |
| 2006-12-08 | $26.28 | $26.28 | 1,430,700 | — | — |
| 2006-12-07 | $26.21 | $26.21 | 1,146,000 | — | — |
| 2006-12-06 | $26.17 | $26.17 | 2,225,800 | — | — |
| 2006-12-05 | $26.09 | $26.09 | 1,325,300 | — | — |
| 2006-12-04 | $25.99 | $25.99 | 2,155,500 | — | — |
| 2006-12-01 | $25.47 | $25.47 | 3,722,500 | — | — |
| 2006-11-30 | $25.55 | $25.55 | 9,160,500 | — | — |
| 2006-11-29 | $23.24 | $23.24 | 2,764,600 | — | — |
| 2006-11-28 | $22.12 | $22.12 | 1,476,100 | — | — |
| 2006-11-27 | $22.20 | $22.20 | 1,031,300 | — | — |
| 2006-11-24 | $22.58 | $22.58 | 323,900 | — | — |
| 2006-11-22 | $22.76 | $22.76 | 1,192,400 | — | — |
| 2006-11-21 | $22.96 | $22.96 | 493,000 | — | — |
| 2006-11-20 | $22.99 | $22.99 | 624,000 | — | — |
| 2006-11-17 | $22.78 | $22.78 | 733,700 | — | — |
| 2006-11-16 | $22.98 | $22.98 | 697,900 | — | — |
| 2006-11-15 | $23.01 | $23.01 | 1,131,800 | — | — |
| 2006-11-14 | $23.00 | $23.00 | 896,900 | — | — |
| 2006-11-13 | $22.80 | $22.80 | 743,900 | — | — |
| 2006-11-10 | $22.75 | $22.75 | 716,000 | — | — |
| 2006-11-09 | $22.42 | $22.42 | 926,700 | — | — |
| 2006-11-08 | $22.26 | $22.26 | 1,164,100 | — | — |
| 2006-11-07 | $22.44 | $22.44 | 1,301,200 | — | — |
| 2006-11-06 | $22.44 | $22.44 | 660,400 | — | — |
| 2006-11-03 | $22.31 | $22.31 | 917,800 | — | — |
| 2006-11-02 | $22.48 | $22.48 | 582,600 | — | — |
| 2006-11-01 | $22.14 | $22.14 | 578,900 | — | — |
| 2006-10-31 | $22.51 | $22.51 | 879,600 | — | — |
| 2006-10-30 | $22.58 | $22.58 | 1,032,300 | — | — |
| 2006-10-27 | $22.32 | $22.32 | 684,700 | — | — |
| 2006-10-26 | $22.46 | $22.46 | 626,300 | — | — |
| 2006-10-25 | $22.30 | $22.30 | 393,100 | — | — |
| 2006-10-24 | $22.23 | $22.23 | 778,600 | — | — |
| 2006-10-23 | $22.50 | $22.50 | 762,100 | — | — |
| 2006-10-20 | $22.32 | $22.32 | 806,400 | — | — |
| 2006-10-19 | $22.30 | $22.30 | 805,700 | — | — |
| 2006-10-18 | $22.19 | $22.19 | 981,700 | — | — |
| 2006-10-17 | $21.99 | $21.99 | 2,926,900 | — | — |
| 2006-10-16 | $21.36 | $21.36 | 812,600 | — | — |
| 2006-10-13 | $21.30 | $21.30 | 1,279,300 | — | — |
| 2006-10-12 | $20.62 | $20.62 | 1,718,300 | — | — |
| 2006-10-11 | $20.16 | $20.16 | 559,100 | — | — |
| 2006-10-10 | $20.17 | $20.17 | 609,900 | — | — |
| 2006-10-09 | $20.15 | $20.15 | 501,200 | — | — |
| 2006-10-06 | $19.97 | $19.97 | 353,900 | — | — |
| 2006-10-05 | $20.00 | $20.00 | 503,400 | — | — |
| 2006-10-04 | $19.84 | $19.84 | 474,700 | — | — |
| 2006-10-03 | $19.40 | $19.40 | 309,400 | — | — |
| 2006-10-02 | $19.50 | $19.50 | 394,300 | — | — |
| 2006-09-29 | $19.72 | $19.72 | 527,400 | — | — |
| 2006-09-28 | $19.87 | $19.87 | 512,200 | — | — |
| 2006-09-27 | $20.00 | $20.00 | 478,900 | — | — |
| 2006-09-26 | $19.94 | $19.94 | 477,700 | — | — |
| 2006-09-25 | $19.80 | $19.80 | 392,400 | — | — |
| 2006-09-22 | $19.65 | $19.65 | 553,300 | — | — |
| 2006-09-21 | $19.61 | $19.61 | 464,200 | — | — |
| 2006-09-20 | $19.80 | $19.80 | 546,100 | — | — |
| 2006-09-19 | $19.38 | $19.38 | 467,200 | — | — |
| 2006-09-18 | $19.42 | $19.42 | 554,000 | — | — |
| 2006-09-15 | $19.47 | $19.47 | 831,500 | — | — |
| 2006-09-14 | $19.61 | $19.61 | 858,300 | — | — |
| 2006-09-13 | $19.34 | $19.34 | 660,900 | — | — |
| 2006-09-12 | $19.29 | $19.29 | 591,800 | — | — |
| 2006-09-11 | $18.87 | $18.87 | 440,900 | — | — |
| 2006-09-08 | $18.81 | $18.81 | 478,700 | — | — |
| 2006-09-07 | $18.38 | $18.38 | 792,300 | — | — |
| 2006-09-06 | $18.51 | $18.51 | 465,000 | — | — |
| 2006-09-05 | $18.90 | $18.90 | 606,500 | — | — |
| 2006-09-01 | $18.70 | $18.70 | 754,900 | — | — |
| 2006-08-31 | $18.96 | $18.96 | 519,100 | — | — |
| 2006-08-30 | $18.99 | $18.99 | 548,200 | — | — |
| 2006-08-29 | $19.03 | $19.03 | 1,080,700 | — | — |
| 2006-08-28 | $18.73 | $18.73 | 527,700 | — | — |
| 2006-08-25 | $18.45 | $18.45 | 1,035,200 | — | — |
| 2006-08-24 | $18.54 | $18.54 | 1,307,400 | — | — |
| 2006-08-23 | $18.48 | $18.48 | 1,938,200 | — | — |
| 2006-08-22 | $18.00 | $18.00 | 855,100 | — | — |
| 2006-08-21 | $18.05 | $18.05 | 781,800 | — | — |
| 2006-08-18 | $18.02 | $18.02 | 1,024,200 | — | — |
| 2006-08-17 | $18.11 | $18.11 | 3,340,700 | — | — |
| 2006-08-16 | $18.60 | $18.60 | 1,201,900 | — | — |
| 2006-08-15 | $18.24 | $18.24 | 764,300 | — | — |
| 2006-08-14 | $17.90 | $17.90 | 853,900 | — | — |
| 2006-08-11 | $17.65 | $17.65 | 366,800 | — | — |
| 2006-08-10 | $17.81 | $17.81 | 638,900 | — | — |
| 2006-08-09 | $17.59 | $17.59 | 382,100 | — | — |
| 2006-08-08 | $17.54 | $17.54 | 391,000 | — | — |
| 2006-08-07 | $17.72 | $17.72 | 408,300 | — | — |
| 2006-08-04 | $17.86 | $17.86 | 588,500 | — | — |
| 2006-08-03 | $17.99 | $17.99 | 414,500 | — | — |
| 2006-08-02 | $17.89 | $17.89 | 572,000 | — | — |
| 2006-08-01 | $17.53 | $17.53 | 507,900 | — | — |
| 2006-07-31 | $17.90 | $17.90 | 1,005,900 | — | — |
| 2006-07-28 | $17.78 | $17.78 | 802,700 | — | — |
| 2006-07-27 | $17.55 | $17.55 | 806,700 | — | — |
| 2006-07-26 | $17.57 | $17.57 | 1,417,500 | — | — |
| 2006-07-25 | $17.38 | $17.38 | 1,094,500 | — | — |
| 2006-07-24 | $17.26 | $17.26 | 797,700 | — | — |
| 2006-07-21 | $17.18 | $17.18 | 739,700 | — | — |
| 2006-07-20 | $17.37 | $17.37 | 1,153,800 | — | — |
| 2006-07-19 | $17.61 | $17.61 | 887,600 | — | — |
| 2006-07-18 | $17.44 | $17.44 | 1,267,200 | — | — |
| 2006-07-17 | $17.65 | $17.65 | 957,600 | — | — |
| 2006-07-14 | $17.82 | $17.82 | 1,014,400 | — | — |
| 2006-07-13 | $17.88 | $17.88 | 1,208,800 | — | — |
| 2006-07-12 | $18.22 | $18.22 | 888,900 | — | — |
| 2006-07-11 | $18.36 | $18.36 | 1,043,000 | — | — |
| 2006-07-10 | $18.19 | $18.19 | 1,144,600 | — | — |
| 2006-07-07 | $18.59 | $18.59 | 1,072,100 | — | — |
| 2006-07-06 | $18.90 | $18.90 | 867,600 | — | — |
| 2006-07-05 | $18.83 | $18.83 | 2,056,100 | — | — |
| 2006-07-03 | $19.22 | $19.22 | 564,900 | — | — |
| 2006-06-30 | $18.77 | $18.77 | 937,300 | — | — |
| 2006-06-29 | $19.01 | $19.01 | 898,500 | — | — |
| 2006-06-28 | $18.52 | $18.52 | 1,006,300 | — | — |
| 2006-06-27 | $18.57 | $18.57 | 934,900 | — | — |
| 2006-06-26 | $18.80 | $18.80 | 871,000 | — | — |
| 2006-06-23 | $18.82 | $18.82 | 814,900 | — | — |
| 2006-06-22 | $18.47 | $18.47 | 1,249,900 | — | — |
| 2006-06-21 | $18.79 | $18.79 | 965,200 | — | — |
| 2006-06-20 | $18.71 | $18.71 | 960,000 | — | — |
| 2006-06-19 | $18.94 | $18.94 | 1,249,400 | — | — |
| 2006-06-16 | $19.08 | $19.08 | 910,400 | — | — |
| 2006-06-15 | $19.10 | $19.10 | 1,729,000 | — | — |
| 2006-06-14 | $18.98 | $18.98 | 902,400 | — | — |
| 2006-06-13 | $18.77 | $18.77 | 1,021,000 | — | — |
| 2006-06-12 | $19.31 | $19.31 | 963,900 | — | — |
| 2006-06-09 | $19.26 | $19.26 | 642,400 | — | — |
| 2006-06-08 | $19.30 | $19.30 | 1,285,500 | — | — |
| 2006-06-07 | $19.76 | $19.76 | 771,800 | — | — |
| 2006-06-06 | $19.80 | $19.80 | 995,800 | — | — |
| 2006-06-05 | $19.61 | $19.61 | 992,500 | — | — |
| 2006-06-02 | $19.85 | $19.85 | 1,249,300 | — | — |
| 2006-06-01 | $19.93 | $19.93 | 1,571,900 | — | — |
| 2006-05-31 | $20.43 | $20.43 | 1,070,300 | — | — |
| 2006-05-30 | $20.33 | $20.33 | 998,900 | — | — |
| 2006-05-26 | $20.69 | $20.69 | 742,100 | — | — |
| 2006-05-25 | $20.53 | $20.53 | 641,300 | — | — |
| 2006-05-24 | $20.46 | $20.46 | 1,257,700 | — | — |
| 2006-05-23 | $20.20 | $20.20 | 797,100 | — | — |
| 2006-05-22 | $20.40 | $20.40 | 1,089,500 | — | — |
| 2006-05-19 | $20.62 | $20.62 | 1,193,500 | — | — |
| 2006-05-18 | $20.75 | $20.75 | 2,391,800 | — | — |
| 2006-05-17 | $20.44 | $20.44 | 1,478,600 | — | — |
| 2006-05-16 | $20.41 | $20.41 | 1,388,600 | — | — |
| 2006-05-15 | $20.48 | $20.48 | 757,700 | — | — |
| 2006-05-12 | $20.66 | $20.66 | 897,400 | — | — |
| 2006-05-11 | $20.84 | $20.84 | 1,000,700 | — | — |
| 2006-05-10 | $21.14 | $21.14 | 776,700 | — | — |
| 2006-05-09 | $21.51 | $21.51 | 561,500 | — | — |
| 2006-05-08 | $21.66 | $21.66 | 726,700 | — | — |
| 2006-05-05 | $21.90 | $21.90 | 572,000 | — | — |
| 2006-05-04 | $21.88 | $21.88 | 752,200 | — | — |
| 2006-05-03 | $21.66 | $21.66 | 1,175,600 | — | — |
| 2006-05-02 | $21.84 | $21.84 | 450,400 | — | — |
| 2006-05-01 | $21.78 | $21.78 | 693,100 | — | — |
| 2006-04-28 | $21.83 | $21.83 | 813,600 | — | — |
| 2006-04-27 | $21.74 | $21.74 | 778,200 | — | — |
| 2006-04-26 | $21.64 | $21.64 | 474,700 | — | — |
| 2006-04-25 | $21.73 | $21.73 | 544,800 | — | — |
| 2006-04-24 | $21.91 | $21.91 | 639,200 | — | — |
| 2006-04-21 | $21.98 | $21.98 | 843,100 | — | — |
| 2006-04-20 | $21.87 | $21.87 | 606,600 | — | — |
| 2006-04-19 | $21.74 | $21.74 | 732,000 | — | — |
| 2006-04-18 | $21.40 | $21.40 | 817,700 | — | — |
| 2006-04-17 | $21.04 | $21.04 | 691,400 | — | — |
| 2006-04-13 | $21.46 | $21.46 | 581,000 | — | — |
| 2006-04-12 | $21.37 | $21.37 | 490,400 | — | — |
| 2006-04-11 | $21.40 | $21.40 | 1,211,900 | — | — |
| 2006-04-10 | $21.35 | $21.35 | 997,500 | — | — |
| 2006-04-07 | $21.64 | $21.64 | 462,300 | — | — |
| 2006-04-06 | $21.86 | $21.86 | 541,300 | — | — |
| 2006-04-05 | $22.01 | $22.01 | 1,022,800 | — | — |
| 2006-04-04 | $21.79 | $21.79 | 597,800 | — | — |
| 2006-04-03 | $22.09 | $22.09 | 917,000 | — | — |
| 2006-03-31 | $22.35 | $22.35 | 1,362,600 | — | — |
| 2006-03-30 | $21.93 | $21.93 | 911,500 | — | — |
| 2006-03-29 | $21.91 | $21.91 | 1,097,700 | — | — |
| 2006-03-28 | $21.42 | $21.42 | 2,650,200 | — | — |
| 2006-03-27 | $21.39 | $21.39 | 1,092,000 | — | — |
| 2006-03-24 | $21.42 | $21.42 | 953,300 | — | — |
| 2006-03-23 | $21.45 | $21.45 | 1,457,700 | — | — |
| 2006-03-22 | $21.91 | $21.91 | 556,600 | — | — |
| 2006-03-21 | $22.03 | $22.03 | 1,085,100 | — | — |
| 2006-03-20 | $22.24 | $22.24 | 850,600 | — | — |
| 2006-03-17 | $22.11 | $22.11 | 1,145,800 | — | — |
| 2006-03-16 | $22.24 | $22.24 | 1,004,200 | — | — |
| 2006-03-15 | $22.74 | $22.74 | 1,848,300 | — | — |
| 2006-03-14 | $22.29 | $22.29 | 672,000 | — | — |
| 2006-03-13 | $21.98 | $21.98 | 691,300 | — | — |
| 2006-03-10 | $21.90 | $21.90 | 550,600 | — | — |
| 2006-03-09 | $21.88 | $21.88 | 616,800 | — | — |
| 2006-03-08 | $22.00 | $22.00 | 1,157,300 | — | — |
| 2006-03-07 | $22.03 | $22.03 | 1,160,900 | — | — |
| 2006-03-06 | $22.18 | $22.18 | 1,167,200 | — | — |
| 2006-03-03 | $22.10 | $22.10 | 976,600 | — | — |
| 2006-03-02 | $22.49 | $22.49 | 1,656,200 | — | — |
| 2006-03-01 | $21.99 | $21.99 | 1,294,500 | — | — |
| 2006-02-28 | $21.87 | $21.87 | 1,188,000 | — | — |
| 2006-02-27 | $22.12 | $22.12 | 2,132,200 | — | — |
| 2006-02-24 | $22.20 | $22.20 | 1,846,300 | — | — |
| 2006-02-23 | $22.25 | $22.25 | 1,058,100 | — | — |
| 2006-02-22 | $22.54 | $22.54 | 953,000 | — | — |
| 2006-02-21 | $22.54 | $22.54 | 847,400 | — | — |
| 2006-02-17 | $22.73 | $22.73 | 1,777,300 | — | — |
| 2006-02-16 | $22.83 | $22.83 | 5,696,200 | — | — |
| 2006-02-15 | $22.22 | $22.22 | 1,521,400 | — | — |
| 2006-02-14 | $22.15 | $22.15 | 994,800 | — | — |
| 2006-02-13 | $21.97 | $21.97 | 2,018,800 | — | — |
| 2006-02-10 | $22.23 | $22.23 | 1,548,300 | — | — |
| 2006-02-09 | $22.19 | $22.19 | 1,591,200 | — | — |
| 2006-02-08 | $22.11 | $22.11 | 867,400 | — | — |
| 2006-02-07 | $21.98 | $21.98 | 1,165,900 | — | — |
| 2006-02-06 | $22.22 | $22.22 | 903,500 | — | — |
| 2006-02-03 | $22.38 | $22.38 | 1,045,300 | — | — |
| 2006-02-02 | $22.81 | $22.81 | 2,412,400 | — | — |
| 2006-02-01 | $22.96 | $22.96 | 1,746,300 | — | — |
| 2006-01-31 | $22.11 | $22.11 | 1,146,400 | — | — |
| 2006-01-30 | $22.27 | $22.27 | 1,641,600 | — | — |
| 2006-01-27 | $21.83 | $21.83 | 1,451,900 | — | — |
| 2006-01-26 | $21.65 | $21.65 | 1,635,900 | — | — |
| 2006-01-25 | $20.69 | $20.69 | 1,011,400 | — | — |
| 2006-01-24 | $21.02 | $21.02 | 865,800 | — | — |
| 2006-01-23 | $20.82 | $20.82 | 949,000 | — | — |
| 2006-01-20 | $20.54 | $20.54 | 800,700 | — | — |
| 2006-01-19 | $21.06 | $21.06 | 1,025,000 | — | — |
| 2006-01-18 | $21.00 | $21.00 | 1,308,800 | — | — |
| 2006-01-17 | $21.15 | $21.15 | 635,100 | — | — |
| 2006-01-13 | $21.40 | $21.40 | 646,300 | — | — |
| 2006-01-12 | $21.67 | $21.67 | 1,912,800 | — | — |
| 2006-01-11 | $21.34 | $21.34 | 2,092,200 | — | — |
| 2006-01-10 | $20.98 | $20.98 | 911,600 | — | — |
| 2006-01-09 | $20.98 | $20.98 | 1,149,200 | — | — |
| 2006-01-06 | $20.61 | $20.61 | 1,583,800 | — | — |
| 2006-01-05 | $20.55 | $20.55 | 1,315,400 | — | — |
| 2006-01-04 | $20.85 | $20.85 | 1,061,200 | — | — |
| 2006-01-03 | $20.46 | $20.46 | 1,281,900 | — | — |