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
- 1993-04-20 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 | $27.21 | $40.77 | 60,800 | — | — |
| 2006-12-28 | $27.59 | $41.34 | 51,200 | — | — |
| 2006-12-27 | $27.75 | $41.57 | 20,100 | — | — |
| 2006-12-26 | $27.15 | $40.68 | 29,000 | — | — |
| 2006-12-22 | $26.53 | $39.75 | 18,800 | — | — |
| 2006-12-21 | $26.49 | $39.69 | 70,700 | — | — |
| 2006-12-20 | $26.08 | $39.07 | 35,700 | — | — |
| 2006-12-19 | $25.71 | $38.52 | 47,100 | — | — |
| 2006-12-18 | $25.30 | $37.90 | 14,300 | — | — |
| 2006-12-15 | $25.98 | $38.92 | 60,700 | — | — |
| 2006-12-14 | $26.04 | $39.01 | 62,100 | — | — |
| 2006-12-13 | $26.08 | $39.07 | 9,200 | — | — |
| 2006-12-12 | $26.07 | $39.06 | 30,000 | — | — |
| 2006-12-11 | $26.05 | $39.03 | 25,100 | — | — |
| 2006-12-08 | $25.81 | $38.67 | 13,400 | — | — |
| 2006-12-07 | $26.35 | $39.48 | 17,500 | — | — |
| 2006-12-06 | $26.56 | $39.79 | 34,700 | — | — |
| 2006-12-05 | $27.20 | $40.57 | 17,300 | — | — |
| 2006-12-04 | $27.01 | $40.29 | 22,500 | — | — |
| 2006-12-01 | $26.40 | $39.38 | 37,200 | — | — |
| 2006-11-30 | $27.04 | $40.33 | 22,800 | — | — |
| 2006-11-29 | $27.05 | $40.35 | 12,200 | — | — |
| 2006-11-28 | $26.39 | $39.36 | 16,500 | — | — |
| 2006-11-27 | $26.14 | $38.99 | 25,100 | — | — |
| 2006-11-24 | $27.46 | $40.96 | 7,900 | — | — |
| 2006-11-22 | $27.67 | $41.27 | 5,500 | — | — |
| 2006-11-21 | $27.75 | $41.39 | 16,100 | — | — |
| 2006-11-20 | $27.74 | $41.38 | 39,900 | — | — |
| 2006-11-17 | $27.90 | $41.62 | 17,000 | — | — |
| 2006-11-16 | $27.82 | $41.50 | 14,700 | — | — |
| 2006-11-15 | $27.70 | $41.32 | 26,100 | — | — |
| 2006-11-14 | $26.94 | $40.18 | 27,500 | — | — |
| 2006-11-13 | $26.46 | $39.47 | 12,700 | — | — |
| 2006-11-10 | $26.44 | $39.44 | 21,900 | — | — |
| 2006-11-09 | $26.20 | $39.08 | 19,100 | — | — |
| 2006-11-08 | $26.45 | $39.45 | 26,600 | — | — |
| 2006-11-07 | $25.50 | $38.04 | 37,500 | — | — |
| 2006-11-06 | $25.95 | $38.71 | 23,000 | — | — |
| 2006-11-03 | $25.43 | $37.93 | 20,700 | — | — |
| 2006-11-02 | $24.81 | $37.01 | 26,700 | — | — |
| 2006-11-01 | $24.89 | $37.13 | 25,300 | — | — |
| 2006-10-31 | $26.00 | $38.78 | 15,500 | — | — |
| 2006-10-30 | $25.98 | $38.75 | 9,000 | — | — |
| 2006-10-27 | $25.76 | $38.42 | 11,900 | — | — |
| 2006-10-26 | $25.98 | $38.75 | 33,200 | — | — |
| 2006-10-25 | $25.47 | $37.99 | 21,900 | — | — |
| 2006-10-24 | $25.34 | $37.80 | 6,400 | — | — |
| 2006-10-23 | $25.53 | $38.08 | 14,300 | — | — |
| 2006-10-20 | $25.29 | $37.72 | 41,900 | — | — |
| 2006-10-19 | $25.99 | $38.77 | 19,500 | — | — |
| 2006-10-18 | $25.52 | $38.07 | 29,700 | — | — |
| 2006-10-17 | $26.10 | $38.93 | 18,800 | — | — |
| 2006-10-16 | $26.52 | $39.56 | 29,700 | — | — |
| 2006-10-13 | $26.36 | $39.32 | 23,400 | — | — |
| 2006-10-12 | $26.20 | $39.08 | 45,500 | — | — |
| 2006-10-11 | $25.96 | $38.72 | 43,500 | — | — |
| 2006-10-10 | $25.98 | $38.75 | 12,000 | — | — |
| 2006-10-09 | $25.64 | $38.24 | 10,800 | — | — |
| 2006-10-06 | $25.56 | $38.12 | 8,000 | — | — |
| 2006-10-05 | $25.55 | $38.11 | 25,700 | — | — |
| 2006-10-04 | $25.60 | $38.18 | 62,800 | — | — |
| 2006-10-03 | $24.84 | $37.05 | 42,000 | — | — |
| 2006-10-02 | $24.61 | $36.71 | 62,700 | — | — |
| 2006-09-29 | $24.75 | $36.92 | 30,300 | — | — |
| 2006-09-28 | $25.15 | $37.51 | 21,500 | — | — |
| 2006-09-27 | $25.20 | $37.59 | 19,100 | — | — |
| 2006-09-26 | $25.10 | $37.44 | 11,600 | — | — |
| 2006-09-25 | $24.61 | $36.71 | 87,200 | — | — |
| 2006-09-22 | $24.18 | $36.07 | 33,600 | — | — |
| 2006-09-21 | $24.82 | $37.02 | 32,400 | — | — |
| 2006-09-20 | $25.08 | $37.41 | 39,100 | — | — |
| 2006-09-19 | $24.76 | $36.93 | 41,400 | — | — |
| 2006-09-18 | $24.63 | $36.74 | 5,900 | — | — |
| 2006-09-15 | $24.80 | $36.99 | 76,400 | — | — |
| 2006-09-14 | $25.00 | $37.29 | 40,800 | — | — |
| 2006-09-13 | $24.70 | $36.84 | 34,900 | — | — |
| 2006-09-12 | $24.80 | $36.99 | 46,700 | — | — |
| 2006-09-11 | $24.01 | $35.81 | 18,900 | — | — |
| 2006-09-08 | $24.41 | $36.41 | 7,000 | — | — |
| 2006-09-07 | $24.40 | $36.39 | 37,000 | — | — |
| 2006-09-06 | $24.73 | $36.89 | 41,200 | — | — |
| 2006-09-05 | $25.04 | $37.17 | 14,300 | — | — |
| 2006-09-01 | $24.60 | $36.52 | 22,600 | — | — |
| 2006-08-31 | $24.63 | $36.56 | 24,200 | — | — |
| 2006-08-30 | $25.01 | $37.13 | 18,800 | — | — |
| 2006-08-29 | $24.68 | $36.64 | 20,000 | — | — |
| 2006-08-28 | $24.04 | $35.69 | 9,700 | — | — |
| 2006-08-25 | $23.68 | $35.15 | 16,600 | — | — |
| 2006-08-24 | $23.65 | $35.11 | 15,100 | — | — |
| 2006-08-23 | $23.56 | $34.97 | 14,500 | — | — |
| 2006-08-22 | $24.46 | $36.31 | 5,600 | — | — |
| 2006-08-21 | $24.66 | $36.61 | 18,900 | — | — |
| 2006-08-18 | $24.67 | $36.62 | 15,700 | — | — |
| 2006-08-17 | $24.23 | $35.97 | 25,200 | — | — |
| 2006-08-16 | $24.24 | $35.98 | 9,000 | — | — |
| 2006-08-15 | $24.21 | $35.94 | 34,200 | — | — |
| 2006-08-14 | $23.05 | $34.22 | 15,600 | — | — |
| 2006-08-11 | $23.39 | $34.72 | 25,500 | — | — |
| 2006-08-10 | $23.67 | $35.14 | 19,500 | — | — |
| 2006-08-09 | $23.62 | $35.06 | 22,200 | — | — |
| 2006-08-08 | $24.36 | $36.16 | 34,500 | — | — |
| 2006-08-07 | $24.57 | $36.47 | 14,600 | — | — |
| 2006-08-04 | $25.26 | $37.50 | 41,200 | — | — |
| 2006-08-03 | $25.45 | $37.78 | 19,100 | — | — |
| 2006-08-02 | $24.69 | $36.65 | 16,400 | — | — |
| 2006-08-01 | $24.48 | $36.34 | 43,400 | — | — |
| 2006-07-31 | $24.83 | $36.86 | 125,200 | — | — |
| 2006-07-28 | $25.28 | $37.53 | 18,500 | — | — |
| 2006-07-27 | $24.86 | $36.90 | 41,100 | — | — |
| 2006-07-26 | $25.30 | $37.56 | 19,800 | — | — |
| 2006-07-25 | $25.31 | $37.57 | 19,300 | — | — |
| 2006-07-24 | $25.12 | $37.29 | 20,900 | — | — |
| 2006-07-21 | $24.05 | $35.70 | 25,900 | — | — |
| 2006-07-20 | $24.60 | $36.52 | 20,800 | — | — |
| 2006-07-19 | $25.34 | $37.62 | 71,500 | — | — |
| 2006-07-18 | $24.59 | $36.50 | 53,800 | — | — |
| 2006-07-17 | $24.19 | $35.91 | 12,700 | — | — |
| 2006-07-14 | $24.66 | $36.61 | 25,900 | — | — |
| 2006-07-13 | $24.81 | $36.83 | 43,000 | — | — |
| 2006-07-12 | $25.39 | $37.69 | 24,500 | — | — |
| 2006-07-11 | $26.36 | $39.13 | 35,100 | — | — |
| 2006-07-10 | $25.97 | $38.55 | 35,600 | — | — |
| 2006-07-07 | $25.90 | $38.45 | 25,800 | — | — |
| 2006-07-06 | $26.40 | $39.19 | 15,600 | — | — |
| 2006-07-05 | $26.96 | $40.02 | 36,000 | — | — |
| 2006-07-03 | $26.26 | $38.98 | 63,700 | — | — |
| 2006-06-30 | $27.38 | $40.64 | 260,400 | — | — |
| 2006-06-29 | $26.71 | $39.65 | 41,100 | — | — |
| 2006-06-28 | $25.96 | $38.54 | 9,900 | — | — |
| 2006-06-27 | $25.42 | $37.73 | 38,800 | — | — |
| 2006-06-26 | $25.91 | $38.46 | 30,500 | — | — |
| 2006-06-23 | $25.32 | $37.59 | 23,400 | — | — |
| 2006-06-22 | $25.57 | $37.96 | 12,600 | — | — |
| 2006-06-21 | $25.49 | $37.84 | 20,800 | — | — |
| 2006-06-20 | $24.95 | $37.04 | 33,700 | — | — |
| 2006-06-19 | $25.25 | $37.48 | 13,400 | — | — |
| 2006-06-16 | $25.97 | $38.55 | 142,800 | — | — |
| 2006-06-15 | $26.82 | $39.81 | 17,600 | — | — |
| 2006-06-14 | $25.66 | $38.09 | 15,000 | — | — |
| 2006-06-13 | $25.71 | $38.16 | 18,100 | — | — |
| 2006-06-12 | $25.86 | $38.39 | 17,900 | — | — |
| 2006-06-09 | $26.87 | $39.89 | 9,900 | — | — |
| 2006-06-08 | $27.42 | $40.70 | 59,100 | — | — |
| 2006-06-07 | $27.06 | $40.17 | 39,500 | — | — |
| 2006-06-06 | $26.49 | $39.14 | 24,600 | — | — |
| 2006-06-05 | $26.89 | $39.74 | 43,300 | — | — |
| 2006-06-02 | $27.81 | $41.10 | 21,300 | — | — |
| 2006-06-01 | $27.80 | $41.08 | 24,700 | — | — |
| 2006-05-31 | $27.09 | $40.03 | 97,100 | — | — |
| 2006-05-30 | $26.09 | $38.55 | 40,600 | — | — |
| 2006-05-26 | $27.00 | $39.90 | 12,000 | — | — |
| 2006-05-25 | $26.94 | $39.81 | 21,800 | — | — |
| 2006-05-24 | $26.16 | $38.66 | 42,300 | — | — |
| 2006-05-23 | $25.91 | $38.29 | 27,500 | — | — |
| 2006-05-22 | $26.37 | $38.97 | 29,700 | — | — |
| 2006-05-19 | $25.94 | $38.33 | 17,100 | — | — |
| 2006-05-18 | $25.61 | $37.84 | 22,200 | — | — |
| 2006-05-17 | $25.47 | $37.64 | 26,000 | — | — |
| 2006-05-16 | $25.96 | $38.36 | 54,400 | — | — |
| 2006-05-15 | $25.12 | $37.12 | 26,900 | — | — |
| 2006-05-12 | $25.57 | $37.79 | 24,800 | — | — |
| 2006-05-11 | $25.70 | $37.98 | 22,100 | — | — |
| 2006-05-10 | $26.96 | $39.84 | 24,500 | — | — |
| 2006-05-09 | $27.07 | $40.00 | 11,800 | — | — |
| 2006-05-08 | $27.61 | $40.80 | 3,600 | — | — |
| 2006-05-05 | $28.02 | $41.41 | 11,000 | — | — |
| 2006-05-04 | $27.89 | $41.21 | 18,200 | — | — |
| 2006-05-03 | $27.51 | $40.65 | 14,300 | — | — |
| 2006-05-02 | $27.58 | $40.76 | 12,100 | — | — |
| 2006-05-01 | $27.20 | $40.19 | 30,400 | — | — |
| 2006-04-28 | $27.29 | $40.33 | 20,000 | — | — |
| 2006-04-27 | $26.83 | $39.65 | 14,400 | — | — |
| 2006-04-26 | $26.70 | $39.45 | 23,200 | — | — |
| 2006-04-25 | $26.13 | $38.61 | 19,900 | — | — |
| 2006-04-24 | $25.88 | $38.24 | 35,500 | — | — |
| 2006-04-21 | $26.67 | $39.41 | 22,700 | — | — |
| 2006-04-20 | $26.74 | $39.51 | 16,400 | — | — |
| 2006-04-19 | $27.50 | $40.64 | 30,500 | — | — |
| 2006-04-18 | $26.42 | $39.04 | 27,500 | — | — |
| 2006-04-17 | $25.41 | $37.55 | 67,800 | — | — |
| 2006-04-13 | $25.77 | $38.08 | 19,500 | — | — |
| 2006-04-12 | $25.85 | $38.20 | 18,500 | — | — |
| 2006-04-11 | $26.01 | $38.44 | 17,500 | — | — |
| 2006-04-10 | $26.90 | $39.75 | 14,900 | — | — |
| 2006-04-07 | $26.89 | $39.74 | 18,900 | — | — |
| 2006-04-06 | $28.00 | $41.38 | 9,000 | — | — |
| 2006-04-05 | $28.06 | $41.46 | 20,200 | — | — |
| 2006-04-04 | $27.45 | $40.56 | 16,800 | — | — |
| 2006-04-03 | $27.66 | $40.87 | 13,700 | — | — |
| 2006-03-31 | $28.32 | $41.85 | 36,100 | — | — |
| 2006-03-30 | $27.91 | $41.24 | 9,400 | — | — |
| 2006-03-29 | $28.09 | $41.51 | 16,900 | — | — |
| 2006-03-28 | $27.80 | $41.08 | 37,700 | — | — |
| 2006-03-27 | $28.04 | $41.43 | 40,500 | — | — |
| 2006-03-24 | $27.47 | $40.59 | 35,800 | — | — |
| 2006-03-23 | $27.18 | $40.16 | 13,900 | — | — |
| 2006-03-22 | $27.18 | $40.16 | 16,700 | — | — |
| 2006-03-21 | $27.48 | $40.61 | 35,600 | — | — |
| 2006-03-20 | $27.75 | $41.01 | 49,800 | — | — |
| 2006-03-17 | $27.47 | $40.59 | 111,300 | — | — |
| 2006-03-16 | $27.00 | $39.90 | 19,900 | — | — |
| 2006-03-15 | $26.68 | $39.43 | 13,600 | — | — |
| 2006-03-14 | $26.70 | $39.45 | 18,100 | — | — |
| 2006-03-13 | $26.49 | $39.14 | 20,000 | — | — |
| 2006-03-10 | $26.11 | $38.41 | 16,600 | — | — |
| 2006-03-09 | $25.60 | $37.66 | 27,800 | — | — |
| 2006-03-08 | $26.56 | $39.07 | 13,600 | — | — |
| 2006-03-07 | $25.99 | $38.23 | 20,600 | — | — |
| 2006-03-06 | $26.20 | $38.54 | 21,800 | — | — |
| 2006-03-03 | $26.21 | $38.55 | 27,300 | — | — |
| 2006-03-02 | $26.40 | $38.83 | 16,400 | — | — |
| 2006-03-01 | $26.50 | $38.98 | 27,800 | — | — |
| 2006-02-28 | $25.88 | $38.07 | 13,100 | — | — |
| 2006-02-27 | $26.41 | $38.85 | 17,200 | — | — |
| 2006-02-24 | $26.43 | $38.88 | 25,600 | — | — |
| 2006-02-23 | $26.53 | $39.02 | 51,600 | — | — |
| 2006-02-22 | $27.19 | $39.99 | 44,600 | — | — |
| 2006-02-21 | $27.00 | $39.71 | 23,000 | — | — |
| 2006-02-17 | $27.62 | $40.63 | 78,900 | — | — |
| 2006-02-16 | $27.27 | $40.11 | 28,900 | — | — |
| 2006-02-15 | $27.15 | $39.94 | 29,800 | — | — |
| 2006-02-14 | $26.88 | $39.54 | 29,900 | — | — |
| 2006-02-13 | $26.37 | $38.79 | 18,500 | — | — |
| 2006-02-10 | $25.98 | $38.21 | 40,400 | — | — |
| 2006-02-09 | $25.21 | $37.08 | 15,300 | — | — |
| 2006-02-08 | $25.40 | $37.36 | 6,700 | — | — |
| 2006-02-07 | $25.01 | $36.79 | 66,900 | — | — |
| 2006-02-06 | $25.11 | $36.93 | 29,300 | — | — |
| 2006-02-03 | $25.01 | $36.79 | 13,900 | — | — |
| 2006-02-02 | $24.90 | $36.63 | 112,700 | — | — |
| 2006-02-01 | $24.91 | $36.64 | 28,100 | — | — |
| 2006-01-31 | $24.28 | $35.71 | 16,400 | — | — |
| 2006-01-30 | $24.33 | $35.79 | 8,600 | — | — |
| 2006-01-27 | $24.50 | $36.04 | 18,200 | — | — |
| 2006-01-26 | $24.46 | $35.98 | 33,600 | — | — |
| 2006-01-25 | $23.59 | $34.70 | 7,800 | — | — |
| 2006-01-24 | $23.85 | $35.08 | 26,500 | — | — |
| 2006-01-23 | $23.25 | $34.20 | 12,600 | — | — |
| 2006-01-20 | $23.34 | $34.33 | 10,500 | — | — |
| 2006-01-19 | $23.95 | $35.23 | 4,500 | — | — |
| 2006-01-18 | $24.00 | $35.30 | 7,500 | — | — |
| 2006-01-17 | $23.81 | $35.02 | 5,900 | — | — |
| 2006-01-13 | $23.69 | $34.85 | 8,900 | — | — |
| 2006-01-12 | $23.71 | $34.88 | 19,600 | — | — |
| 2006-01-11 | $23.89 | $35.14 | 36,700 | — | — |
| 2006-01-10 | $23.84 | $35.07 | 9,800 | — | — |
| 2006-01-09 | $23.33 | $34.32 | 23,800 | — | — |
| 2006-01-06 | $23.24 | $34.18 | 13,100 | — | — |
| 2006-01-05 | $22.97 | $33.79 | 6,600 | — | — |
| 2006-01-04 | $23.31 | $34.29 | 21,500 | — | — |
| 2006-01-03 | $22.67 | $33.35 | 18,600 | — | — |