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
- 1992-06-01 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 | $25.17 | $25.47 | 219,000 | — | — |
| 2006-12-28 | $25.57 | $25.87 | 138,500 | — | — |
| 2006-12-27 | $25.64 | $25.94 | 204,200 | — | — |
| 2006-12-26 | $25.49 | $25.79 | 207,400 | — | — |
| 2006-12-22 | $25.16 | $25.46 | 257,100 | — | — |
| 2006-12-21 | $25.27 | $25.57 | 505,500 | — | — |
| 2006-12-20 | $25.51 | $25.81 | 637,600 | — | — |
| 2006-12-19 | $25.51 | $25.81 | 621,200 | — | — |
| 2006-12-18 | $25.91 | $26.22 | 243,600 | — | — |
| 2006-12-15 | $26.22 | $26.53 | 392,900 | — | — |
| 2006-12-14 | $26.40 | $26.71 | 269,500 | — | — |
| 2006-12-13 | $26.29 | $26.60 | 369,300 | — | — |
| 2006-12-12 | $26.23 | $26.54 | 493,400 | — | — |
| 2006-12-11 | $25.61 | $25.91 | 223,400 | — | — |
| 2006-12-08 | $25.70 | $26.00 | 215,000 | — | — |
| 2006-12-07 | $25.70 | $26.00 | 155,500 | — | — |
| 2006-12-06 | $25.82 | $26.13 | 194,300 | — | — |
| 2006-12-05 | $25.95 | $26.26 | 208,400 | — | — |
| 2006-12-04 | $25.93 | $26.24 | 318,800 | — | — |
| 2006-12-01 | $25.56 | $25.86 | 376,300 | — | — |
| 2006-11-30 | $25.74 | $26.05 | 424,800 | — | — |
| 2006-11-29 | $25.60 | $25.90 | 239,900 | — | — |
| 2006-11-28 | $25.38 | $25.68 | 535,800 | — | — |
| 2006-11-27 | $25.30 | $25.60 | 525,600 | — | — |
| 2006-11-24 | $26.09 | $26.40 | 75,400 | — | — |
| 2006-11-22 | $26.15 | $26.46 | 353,100 | — | — |
| 2006-11-21 | $26.49 | $26.80 | 229,500 | — | — |
| 2006-11-20 | $26.55 | $26.86 | 493,600 | — | — |
| 2006-11-17 | $26.62 | $26.94 | 605,100 | — | — |
| 2006-11-16 | $26.34 | $26.65 | 395,800 | — | — |
| 2006-11-15 | $26.04 | $26.35 | 509,100 | — | — |
| 2006-11-14 | $25.84 | $26.15 | 467,400 | — | — |
| 2006-11-13 | $25.20 | $25.50 | 316,600 | — | — |
| 2006-11-10 | $25.40 | $25.65 | 263,100 | — | — |
| 2006-11-09 | $25.08 | $25.33 | 437,700 | — | — |
| 2006-11-08 | $25.48 | $25.73 | 394,300 | — | — |
| 2006-11-07 | $25.46 | $25.71 | 455,200 | — | — |
| 2006-11-06 | $24.95 | $25.20 | 368,700 | — | — |
| 2006-11-03 | $24.86 | $25.11 | 503,000 | — | — |
| 2006-11-02 | $24.49 | $24.73 | 416,800 | — | — |
| 2006-11-01 | $24.37 | $24.61 | 894,700 | — | — |
| 2006-10-31 | $24.37 | $24.61 | 463,400 | — | — |
| 2006-10-30 | $24.26 | $24.50 | 247,100 | — | — |
| 2006-10-27 | $24.09 | $24.33 | 405,600 | — | — |
| 2006-10-26 | $24.26 | $24.50 | 362,000 | — | — |
| 2006-10-25 | $23.97 | $24.21 | 282,500 | — | — |
| 2006-10-24 | $23.95 | $24.19 | 343,900 | — | — |
| 2006-10-23 | $23.84 | $24.08 | 505,900 | — | — |
| 2006-10-20 | $23.78 | $24.01 | 271,900 | — | — |
| 2006-10-19 | $23.77 | $24.00 | 417,000 | — | — |
| 2006-10-18 | $24.02 | $24.26 | 369,800 | — | — |
| 2006-10-17 | $23.74 | $23.97 | 275,700 | — | — |
| 2006-10-16 | $23.99 | $24.23 | 375,000 | — | — |
| 2006-10-13 | $23.92 | $24.16 | 364,200 | — | — |
| 2006-10-12 | $24.23 | $24.47 | 333,900 | — | — |
| 2006-10-11 | $23.82 | $24.05 | 445,300 | — | — |
| 2006-10-10 | $24.23 | $24.47 | 224,700 | — | — |
| 2006-10-09 | $24.42 | $24.66 | 135,500 | — | — |
| 2006-10-06 | $24.32 | $24.56 | 169,500 | — | — |
| 2006-10-05 | $24.60 | $24.84 | 260,700 | — | — |
| 2006-10-04 | $24.45 | $24.69 | 211,200 | — | — |
| 2006-10-03 | $24.08 | $24.32 | 176,200 | — | — |
| 2006-10-02 | $24.15 | $24.39 | 507,300 | — | — |
| 2006-09-29 | $24.06 | $24.30 | 296,800 | — | — |
| 2006-09-28 | $24.28 | $24.52 | 171,300 | — | — |
| 2006-09-27 | $24.37 | $24.61 | 202,300 | — | — |
| 2006-09-26 | $24.45 | $24.69 | 240,700 | — | — |
| 2006-09-25 | $24.53 | $24.77 | 245,800 | — | — |
| 2006-09-22 | $24.39 | $24.63 | 275,700 | — | — |
| 2006-09-21 | $24.53 | $24.77 | 278,900 | — | — |
| 2006-09-20 | $24.91 | $25.16 | 329,500 | — | — |
| 2006-09-19 | $24.50 | $24.74 | 608,500 | — | — |
| 2006-09-18 | $24.76 | $25.00 | 505,400 | — | — |
| 2006-09-15 | $24.88 | $25.13 | 770,100 | — | — |
| 2006-09-14 | $24.92 | $25.17 | 249,700 | — | — |
| 2006-09-13 | $24.88 | $25.13 | 386,800 | — | — |
| 2006-09-12 | $24.72 | $24.96 | 705,100 | — | — |
| 2006-09-11 | $23.62 | $23.85 | 241,800 | — | — |
| 2006-09-08 | $23.32 | $23.55 | 191,200 | — | — |
| 2006-09-07 | $23.17 | $23.40 | 348,000 | — | — |
| 2006-09-06 | $23.45 | $23.68 | 288,300 | — | — |
| 2006-09-05 | $23.74 | $23.97 | 415,700 | — | — |
| 2006-09-01 | $24.02 | $24.26 | 231,700 | — | — |
| 2006-08-31 | $23.78 | $24.01 | 176,400 | — | — |
| 2006-08-30 | $23.82 | $24.05 | 243,400 | — | — |
| 2006-08-29 | $23.82 | $24.05 | 334,800 | — | — |
| 2006-08-28 | $23.56 | $23.79 | 255,900 | — | — |
| 2006-08-25 | $23.53 | $23.76 | 233,300 | — | — |
| 2006-08-24 | $23.49 | $23.72 | 248,200 | — | — |
| 2006-08-23 | $23.50 | $23.73 | 312,300 | — | — |
| 2006-08-22 | $23.51 | $23.74 | 460,800 | — | — |
| 2006-08-21 | $23.45 | $23.68 | 247,700 | — | — |
| 2006-08-18 | $23.61 | $23.84 | 272,400 | — | — |
| 2006-08-17 | $23.62 | $23.85 | 311,900 | — | — |
| 2006-08-16 | $23.36 | $23.59 | 286,000 | — | — |
| 2006-08-15 | $22.96 | $23.19 | 341,900 | — | — |
| 2006-08-14 | $22.52 | $22.74 | 345,600 | — | — |
| 2006-08-11 | $22.76 | $22.94 | 283,700 | — | — |
| 2006-08-10 | $22.88 | $23.06 | 282,300 | — | — |
| 2006-08-09 | $22.66 | $22.84 | 418,800 | — | — |
| 2006-08-08 | $22.46 | $22.64 | 679,200 | — | — |
| 2006-08-07 | $22.60 | $22.78 | 571,400 | — | — |
| 2006-08-04 | $22.78 | $22.96 | 603,000 | — | — |
| 2006-08-03 | $23.40 | $23.59 | 348,500 | — | — |
| 2006-08-02 | $23.35 | $23.54 | 478,700 | — | — |
| 2006-08-01 | $22.91 | $23.10 | 260,900 | — | — |
| 2006-07-31 | $23.17 | $23.36 | 267,200 | — | — |
| 2006-07-28 | $23.35 | $23.54 | 340,200 | — | — |
| 2006-07-27 | $22.78 | $22.96 | 321,700 | — | — |
| 2006-07-26 | $23.02 | $23.21 | 269,700 | — | — |
| 2006-07-25 | $23.14 | $23.33 | 291,200 | — | — |
| 2006-07-24 | $22.88 | $23.06 | 251,500 | — | — |
| 2006-07-21 | $22.39 | $22.57 | 295,200 | — | — |
| 2006-07-20 | $22.41 | $22.59 | 277,700 | — | — |
| 2006-07-19 | $22.62 | $22.80 | 252,500 | — | — |
| 2006-07-18 | $22.12 | $22.30 | 224,600 | — | — |
| 2006-07-17 | $21.94 | $22.12 | 223,300 | — | — |
| 2006-07-14 | $22.11 | $22.29 | 367,400 | — | — |
| 2006-07-13 | $22.24 | $22.42 | 983,500 | — | — |
| 2006-07-12 | $22.69 | $22.87 | 364,700 | — | — |
| 2006-07-11 | $23.05 | $23.24 | 348,000 | — | — |
| 2006-07-10 | $23.02 | $23.21 | 220,300 | — | — |
| 2006-07-07 | $22.98 | $23.17 | 403,400 | — | — |
| 2006-07-06 | $23.03 | $23.22 | 180,500 | — | — |
| 2006-07-05 | $22.93 | $23.12 | 331,900 | — | — |
| 2006-07-03 | $23.02 | $23.21 | 206,300 | — | — |
| 2006-06-30 | $22.86 | $23.04 | 499,600 | — | — |
| 2006-06-29 | $22.76 | $22.94 | 501,900 | — | — |
| 2006-06-28 | $21.93 | $22.11 | 468,000 | — | — |
| 2006-06-27 | $21.88 | $22.06 | 597,900 | — | — |
| 2006-06-26 | $21.85 | $22.03 | 274,500 | — | — |
| 2006-06-23 | $21.61 | $21.78 | 262,400 | — | — |
| 2006-06-22 | $21.58 | $21.75 | 338,200 | — | — |
| 2006-06-21 | $21.65 | $21.83 | 352,800 | — | — |
| 2006-06-20 | $21.33 | $21.50 | 578,900 | — | — |
| 2006-06-19 | $21.41 | $21.58 | 612,200 | — | — |
| 2006-06-16 | $21.76 | $21.94 | 1,165,800 | — | — |
| 2006-06-15 | $22.24 | $22.42 | 656,300 | — | — |
| 2006-06-14 | $21.72 | $21.90 | 337,100 | — | — |
| 2006-06-13 | $21.83 | $22.01 | 447,900 | — | — |
| 2006-06-12 | $21.85 | $22.03 | 469,600 | — | — |
| 2006-06-09 | $22.10 | $22.28 | 458,700 | — | — |
| 2006-06-08 | $22.52 | $22.70 | 659,800 | — | — |
| 2006-06-07 | $22.48 | $22.66 | 572,100 | — | — |
| 2006-06-06 | $22.61 | $22.79 | 453,100 | — | — |
| 2006-06-05 | $22.48 | $22.66 | 422,400 | — | — |
| 2006-06-02 | $22.98 | $23.17 | 557,000 | — | — |
| 2006-06-01 | $23.32 | $23.51 | 597,300 | — | — |
| 2006-05-31 | $22.75 | $22.93 | 380,700 | — | — |
| 2006-05-30 | $22.41 | $22.59 | 397,100 | — | — |
| 2006-05-26 | $22.93 | $23.12 | 445,700 | — | — |
| 2006-05-25 | $22.96 | $23.15 | 505,200 | — | — |
| 2006-05-24 | $22.67 | $22.85 | 634,700 | — | — |
| 2006-05-23 | $22.31 | $22.49 | 450,000 | — | — |
| 2006-05-22 | $22.70 | $22.88 | 673,400 | — | — |
| 2006-05-19 | $22.60 | $22.78 | 552,700 | — | — |
| 2006-05-18 | $22.65 | $22.83 | 393,000 | — | — |
| 2006-05-17 | $22.78 | $22.96 | 501,900 | — | — |
| 2006-05-16 | $23.04 | $23.23 | 528,100 | — | — |
| 2006-05-15 | $23.20 | $23.39 | 898,000 | — | — |
| 2006-05-12 | $23.04 | $23.19 | 669,200 | — | — |
| 2006-05-11 | $22.85 | $22.99 | 1,164,000 | — | — |
| 2006-05-10 | $22.75 | $22.89 | 1,066,900 | — | — |
| 2006-05-09 | $22.98 | $23.13 | 429,200 | — | — |
| 2006-05-08 | $23.29 | $23.44 | 408,600 | — | — |
| 2006-05-05 | $23.62 | $23.77 | 513,900 | — | — |
| 2006-05-04 | $23.20 | $23.35 | 467,200 | — | — |
| 2006-05-03 | $23.31 | $23.46 | 404,200 | — | — |
| 2006-05-02 | $23.24 | $23.39 | 335,100 | — | — |
| 2006-05-01 | $23.26 | $23.41 | 563,700 | — | — |
| 2006-04-28 | $23.02 | $23.17 | 448,500 | — | — |
| 2006-04-27 | $23.19 | $23.34 | 441,000 | — | — |
| 2006-04-26 | $23.28 | $23.43 | 614,800 | — | — |
| 2006-04-25 | $23.36 | $23.51 | 472,000 | — | — |
| 2006-04-24 | $23.66 | $23.81 | 277,700 | — | — |
| 2006-04-21 | $24.00 | $24.15 | 389,700 | — | — |
| 2006-04-20 | $24.03 | $24.18 | 482,700 | — | — |
| 2006-04-19 | $24.23 | $24.38 | 413,100 | — | — |
| 2006-04-18 | $24.46 | $24.61 | 614,300 | — | — |
| 2006-04-17 | $23.89 | $24.04 | 306,100 | — | — |
| 2006-04-13 | $24.08 | $24.23 | 211,500 | — | — |
| 2006-04-12 | $24.07 | $24.22 | 446,100 | — | — |
| 2006-04-11 | $23.72 | $23.87 | 351,200 | — | — |
| 2006-04-10 | $23.79 | $23.94 | 248,100 | — | — |
| 2006-04-07 | $23.91 | $24.06 | 576,500 | — | — |
| 2006-04-06 | $24.24 | $24.39 | 617,100 | — | — |
| 2006-04-05 | $24.67 | $24.83 | 258,800 | — | — |
| 2006-04-04 | $24.88 | $25.04 | 336,300 | — | — |
| 2006-04-03 | $24.60 | $24.76 | 585,300 | — | — |
| 2006-03-31 | $24.68 | $24.84 | 236,300 | — | — |
| 2006-03-30 | $24.79 | $24.95 | 174,200 | — | — |
| 2006-03-29 | $24.82 | $24.98 | 238,300 | — | — |
| 2006-03-28 | $24.63 | $24.79 | 166,300 | — | — |
| 2006-03-27 | $25.04 | $25.20 | 185,900 | — | — |
| 2006-03-24 | $25.23 | $25.39 | 166,000 | — | — |
| 2006-03-23 | $25.28 | $25.44 | 274,700 | — | — |
| 2006-03-22 | $25.08 | $25.24 | 253,500 | — | — |
| 2006-03-21 | $24.62 | $24.78 | 212,700 | — | — |
| 2006-03-20 | $25.24 | $25.40 | 270,600 | — | — |
| 2006-03-17 | $25.19 | $25.35 | 819,800 | — | — |
| 2006-03-16 | $25.06 | $25.22 | 243,000 | — | — |
| 2006-03-15 | $25.00 | $25.16 | 329,700 | — | — |
| 2006-03-14 | $24.77 | $24.93 | 267,500 | — | — |
| 2006-03-13 | $24.44 | $24.59 | 260,100 | — | — |
| 2006-03-10 | $24.64 | $24.80 | 301,300 | — | — |
| 2006-03-09 | $24.26 | $24.41 | 211,200 | — | — |
| 2006-03-08 | $24.59 | $24.75 | 266,800 | — | — |
| 2006-03-07 | $24.43 | $24.58 | 329,700 | — | — |
| 2006-03-06 | $24.75 | $24.91 | 404,400 | — | — |
| 2006-03-03 | $25.52 | $25.68 | 367,600 | — | — |
| 2006-03-02 | $25.59 | $25.75 | 329,000 | — | — |
| 2006-03-01 | $25.37 | $25.53 | 375,300 | — | — |
| 2006-02-28 | $24.77 | $24.93 | 380,100 | — | — |
| 2006-02-27 | $25.54 | $25.70 | 225,400 | — | — |
| 2006-02-24 | $25.48 | $25.64 | 223,200 | — | — |
| 2006-02-23 | $25.27 | $25.43 | 180,600 | — | — |
| 2006-02-22 | $25.51 | $25.67 | 204,000 | — | — |
| 2006-02-21 | $25.39 | $25.55 | 280,400 | — | — |
| 2006-02-17 | $25.86 | $26.02 | 190,400 | — | — |
| 2006-02-16 | $25.94 | $26.10 | 207,000 | — | — |
| 2006-02-15 | $25.98 | $26.14 | 222,700 | — | — |
| 2006-02-14 | $25.85 | $26.01 | 278,600 | — | — |
| 2006-02-13 | $25.44 | $25.60 | 191,100 | — | — |
| 2006-02-10 | $25.74 | $25.90 | 249,500 | — | — |
| 2006-02-09 | $25.58 | $25.74 | 278,400 | — | — |
| 2006-02-08 | $25.63 | $25.79 | 242,800 | — | — |
| 2006-02-07 | $25.39 | $25.55 | 251,100 | — | — |
| 2006-02-06 | $25.55 | $25.71 | 240,400 | — | — |
| 2006-02-03 | $25.75 | $25.87 | 196,500 | — | — |
| 2006-02-02 | $25.85 | $25.97 | 413,000 | — | — |
| 2006-02-01 | $26.26 | $26.39 | 710,000 | — | — |
| 2006-01-31 | $27.00 | $27.13 | 1,026,700 | — | — |
| 2006-01-30 | $26.45 | $26.58 | 390,100 | — | — |
| 2006-01-27 | $26.90 | $27.03 | 448,700 | — | — |
| 2006-01-26 | $26.59 | $26.72 | 456,100 | — | — |
| 2006-01-25 | $25.87 | $25.99 | 385,900 | — | — |
| 2006-01-24 | $25.56 | $25.68 | 226,800 | — | — |
| 2006-01-23 | $25.18 | $25.30 | 283,700 | — | — |
| 2006-01-20 | $25.35 | $25.47 | 288,000 | — | — |
| 2006-01-19 | $25.95 | $26.07 | 294,000 | — | — |
| 2006-01-18 | $25.40 | $25.52 | 260,900 | — | — |
| 2006-01-17 | $25.55 | $25.67 | 244,900 | — | — |
| 2006-01-13 | $26.04 | $26.16 | 141,100 | — | — |
| 2006-01-12 | $25.74 | $25.86 | 118,800 | — | — |
| 2006-01-11 | $26.01 | $26.13 | 182,800 | — | — |
| 2006-01-10 | $25.94 | $26.06 | 177,200 | — | — |
| 2006-01-09 | $25.71 | $25.83 | 151,600 | — | — |
| 2006-01-06 | $25.39 | $25.51 | 200,200 | — | — |
| 2006-01-05 | $25.05 | $25.17 | 440,100 | — | — |
| 2006-01-04 | $25.70 | $25.82 | 379,600 | — | — |
| 2006-01-03 | $25.50 | $25.62 | 463,400 | — | — |