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
- 2006-03-15 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 | $26.51 | $26.51 | 19,200 | — | — |
| 2006-12-28 | $26.80 | $26.80 | 25,600 | — | — |
| 2006-12-27 | $26.80 | $26.80 | 15,400 | — | — |
| 2006-12-26 | $26.71 | $26.71 | 30,800 | — | — |
| 2006-12-22 | $25.89 | $25.89 | 27,600 | — | — |
| 2006-12-21 | $26.86 | $26.86 | 26,900 | — | — |
| 2006-12-20 | $27.02 | $27.02 | 67,000 | — | — |
| 2006-12-19 | $27.52 | $27.52 | 71,800 | — | — |
| 2006-12-18 | $27.81 | $27.81 | 39,000 | — | — |
| 2006-12-15 | $27.53 | $27.53 | 45,400 | — | — |
| 2006-12-14 | $27.31 | $27.31 | 144,900 | — | — |
| 2006-12-13 | $27.13 | $27.13 | 41,900 | — | — |
| 2006-12-12 | $26.56 | $26.56 | 86,900 | — | — |
| 2006-12-11 | $26.15 | $26.15 | 64,900 | — | — |
| 2006-12-08 | $26.15 | $26.15 | 26,900 | — | — |
| 2006-12-07 | $25.86 | $25.86 | 7,400 | — | — |
| 2006-12-06 | $25.80 | $25.80 | 33,400 | — | — |
| 2006-12-05 | $25.78 | $25.78 | 20,200 | — | — |
| 2006-12-04 | $25.23 | $25.23 | 43,700 | — | — |
| 2006-12-01 | $25.60 | $25.60 | 131,200 | — | — |
| 2006-11-30 | $24.42 | $24.42 | 119,900 | — | — |
| 2006-11-29 | $24.69 | $24.69 | 71,800 | — | — |
| 2006-11-28 | $24.16 | $24.16 | 177,700 | — | — |
| 2006-11-27 | $24.17 | $24.17 | 45,200 | — | — |
| 2006-11-24 | $24.11 | $24.11 | 31,400 | — | — |
| 2006-11-22 | $24.01 | $24.01 | 49,000 | — | — |
| 2006-11-21 | $24.46 | $24.46 | 34,800 | — | — |
| 2006-11-20 | $24.25 | $24.25 | 32,200 | — | — |
| 2006-11-17 | $24.39 | $24.39 | 128,300 | — | — |
| 2006-11-16 | $25.10 | $25.10 | 29,600 | — | — |
| 2006-11-15 | $25.42 | $25.42 | 128,200 | — | — |
| 2006-11-14 | $25.00 | $25.00 | 42,200 | — | — |
| 2006-11-13 | $24.49 | $24.49 | 28,600 | — | — |
| 2006-11-10 | $24.17 | $24.17 | 24,800 | — | — |
| 2006-11-09 | $23.60 | $23.60 | 16,600 | — | — |
| 2006-11-08 | $24.11 | $24.11 | 21,900 | — | — |
| 2006-11-07 | $24.01 | $24.01 | 18,200 | — | — |
| 2006-11-06 | $23.99 | $23.99 | 13,100 | — | — |
| 2006-11-03 | $23.59 | $23.59 | 13,000 | — | — |
| 2006-11-02 | $24.01 | $24.01 | 20,000 | — | — |
| 2006-11-01 | $23.85 | $23.85 | 45,000 | — | — |
| 2006-10-31 | $24.02 | $24.02 | 42,000 | — | — |
| 2006-10-30 | $24.53 | $24.53 | 34,000 | — | — |
| 2006-10-27 | $23.82 | $23.82 | 38,100 | — | — |
| 2006-10-26 | $24.08 | $24.08 | 143,600 | — | — |
| 2006-10-25 | $23.50 | $23.50 | 56,400 | — | — |
| 2006-10-24 | $23.39 | $23.39 | 80,000 | — | — |
| 2006-10-23 | $24.25 | $24.25 | 21,400 | — | — |
| 2006-10-20 | $24.80 | $24.80 | 29,300 | — | — |
| 2006-10-19 | $24.48 | $24.48 | 44,900 | — | — |
| 2006-10-18 | $24.42 | $24.42 | 34,000 | — | — |
| 2006-10-17 | $24.41 | $24.41 | 27,000 | — | — |
| 2006-10-16 | $24.55 | $24.55 | 36,500 | — | — |
| 2006-10-13 | $24.80 | $24.80 | 79,100 | — | — |
| 2006-10-12 | $24.97 | $24.97 | 153,300 | — | — |
| 2006-10-11 | $24.79 | $24.79 | 166,500 | — | — |
| 2006-10-10 | $24.80 | $24.80 | 51,000 | — | — |
| 2006-10-09 | $24.88 | $24.88 | 30,800 | — | — |
| 2006-10-06 | $24.58 | $24.58 | 67,300 | — | — |
| 2006-10-05 | $24.92 | $24.92 | 79,400 | — | — |
| 2006-10-04 | $24.00 | $24.00 | 141,700 | — | — |
| 2006-10-03 | $23.62 | $23.62 | 26,100 | — | — |
| 2006-10-02 | $23.69 | $23.69 | 62,800 | — | — |
| 2006-09-29 | $24.42 | $24.42 | 89,800 | — | — |
| 2006-09-28 | $24.80 | $24.80 | 125,400 | — | — |
| 2006-09-27 | $24.23 | $24.23 | 122,100 | — | — |
| 2006-09-26 | $23.79 | $23.79 | 241,500 | — | — |
| 2006-09-25 | $23.83 | $23.83 | 46,000 | — | — |
| 2006-09-22 | $24.16 | $24.16 | 41,600 | — | — |
| 2006-09-21 | $24.32 | $24.32 | 18,500 | — | — |
| 2006-09-20 | $24.45 | $24.45 | 70,000 | — | — |
| 2006-09-19 | $23.39 | $23.39 | 39,000 | — | — |
| 2006-09-18 | $23.40 | $23.40 | 44,600 | — | — |
| 2006-09-15 | $23.56 | $23.56 | 76,700 | — | — |
| 2006-09-14 | $23.50 | $23.50 | 31,400 | — | — |
| 2006-09-13 | $23.81 | $23.81 | 29,100 | — | — |
| 2006-09-12 | $23.86 | $23.86 | 35,900 | — | — |
| 2006-09-11 | $24.06 | $24.06 | 30,200 | — | — |
| 2006-09-08 | $23.95 | $23.95 | 34,600 | — | — |
| 2006-09-07 | $24.06 | $24.06 | 54,600 | — | — |
| 2006-09-06 | $23.09 | $23.09 | 25,700 | — | — |
| 2006-09-05 | $23.06 | $23.06 | 40,100 | — | — |
| 2006-09-01 | $22.17 | $22.17 | 44,000 | — | — |
| 2006-08-31 | $22.63 | $22.63 | 28,800 | — | — |
| 2006-08-30 | $22.73 | $22.73 | 34,900 | — | — |
| 2006-08-29 | $22.48 | $22.48 | 23,800 | — | — |
| 2006-08-28 | $22.80 | $22.80 | 33,400 | — | — |
| 2006-08-25 | $22.61 | $22.61 | 17,300 | — | — |
| 2006-08-24 | $22.36 | $22.36 | 10,500 | — | — |
| 2006-08-23 | $22.60 | $22.60 | 59,000 | — | — |
| 2006-08-22 | $23.27 | $23.27 | 8,800 | — | — |
| 2006-08-21 | $23.46 | $23.46 | 13,700 | — | — |
| 2006-08-18 | $23.82 | $23.82 | 18,300 | — | — |
| 2006-08-17 | $23.82 | $23.82 | 18,500 | — | — |
| 2006-08-16 | $23.86 | $23.86 | 28,600 | — | — |
| 2006-08-15 | $24.00 | $24.00 | 16,800 | — | — |
| 2006-08-14 | $23.95 | $23.95 | 47,500 | — | — |
| 2006-08-11 | $23.56 | $23.56 | 15,200 | — | — |
| 2006-08-10 | $23.70 | $23.70 | 21,200 | — | — |
| 2006-08-09 | $23.18 | $23.18 | 20,500 | — | — |
| 2006-08-08 | $24.32 | $24.32 | 45,200 | — | — |
| 2006-08-07 | $24.77 | $24.77 | 43,900 | — | — |
| 2006-08-04 | $24.99 | $24.99 | 65,400 | — | — |
| 2006-08-03 | $25.53 | $25.53 | 32,800 | — | — |
| 2006-08-02 | $25.19 | $25.19 | 42,600 | — | — |
| 2006-08-01 | $25.10 | $25.10 | 105,600 | — | — |
| 2006-07-31 | $25.60 | $25.60 | 151,200 | — | — |
| 2006-07-28 | $25.50 | $25.50 | 12,800 | — | — |
| 2006-07-27 | $25.00 | $25.00 | 22,000 | — | — |
| 2006-07-26 | $25.11 | $25.11 | 40,800 | — | — |
| 2006-07-25 | $26.14 | $26.14 | 43,300 | — | — |
| 2006-07-24 | $25.58 | $25.58 | 64,400 | — | — |
| 2006-07-21 | $25.02 | $25.02 | 49,900 | — | — |
| 2006-07-20 | $25.01 | $25.01 | 45,800 | — | — |
| 2006-07-19 | $24.98 | $24.98 | 90,400 | — | — |
| 2006-07-18 | $23.65 | $23.65 | 21,700 | — | — |
| 2006-07-17 | $23.19 | $23.19 | 28,900 | — | — |
| 2006-07-14 | $23.11 | $23.11 | 42,300 | — | — |
| 2006-07-13 | $23.48 | $23.48 | 52,400 | — | — |
| 2006-07-12 | $23.55 | $23.55 | 60,800 | — | — |
| 2006-07-11 | $23.47 | $23.47 | 51,200 | — | — |
| 2006-07-10 | $23.16 | $23.16 | 42,200 | — | — |
| 2006-07-07 | $23.00 | $23.00 | 72,800 | — | — |
| 2006-07-06 | $23.04 | $23.04 | 83,100 | — | — |
| 2006-07-05 | $23.48 | $23.48 | 54,900 | — | — |
| 2006-07-03 | $23.53 | $23.53 | 173,500 | — | — |
| 2006-06-30 | $23.95 | $23.95 | 765,000 | — | — |
| 2006-06-29 | $25.88 | $25.88 | 91,600 | — | — |
| 2006-06-28 | $25.47 | $25.47 | 106,100 | — | — |
| 2006-06-27 | $26.11 | $26.11 | 118,100 | — | — |
| 2006-06-26 | $26.06 | $26.06 | 36,400 | — | — |
| 2006-06-23 | $25.38 | $25.38 | 86,700 | — | — |
| 2006-06-22 | $24.63 | $24.63 | 35,900 | — | — |
| 2006-06-21 | $24.44 | $24.44 | 49,000 | — | — |
| 2006-06-20 | $23.67 | $23.67 | 62,300 | — | — |
| 2006-06-19 | $22.90 | $22.90 | 105,100 | — | — |
| 2006-06-16 | $23.45 | $23.45 | 90,600 | — | — |
| 2006-06-15 | $22.45 | $22.45 | 185,600 | — | — |
| 2006-06-14 | $22.23 | $22.23 | 230,800 | — | — |
| 2006-06-13 | $23.04 | $23.04 | 301,500 | — | — |
| 2006-06-12 | $24.01 | $24.01 | 55,300 | — | — |
| 2006-06-09 | $24.80 | $24.80 | 145,000 | — | — |
| 2006-06-08 | $25.82 | $25.82 | 40,600 | — | — |
| 2006-06-07 | $25.87 | $25.87 | 52,700 | — | — |
| 2006-06-06 | $26.05 | $26.05 | 62,300 | — | — |
| 2006-06-05 | $26.48 | $26.48 | 67,400 | — | — |
| 2006-06-02 | $26.50 | $26.50 | 69,500 | — | — |
| 2006-06-01 | $26.00 | $26.00 | 40,100 | — | — |
| 2006-05-31 | $25.19 | $25.19 | 69,000 | — | — |
| 2006-05-30 | $24.98 | $24.98 | 68,500 | — | — |
| 2006-05-26 | $25.00 | $25.00 | 44,200 | — | — |
| 2006-05-25 | $25.08 | $25.08 | 50,200 | — | — |
| 2006-05-24 | $25.30 | $25.30 | 37,600 | — | — |
| 2006-05-23 | $25.25 | $25.25 | 47,300 | — | — |
| 2006-05-22 | $25.51 | $25.51 | 66,100 | — | — |
| 2006-05-19 | $25.40 | $25.40 | 165,700 | — | — |
| 2006-05-18 | $25.41 | $25.41 | 68,800 | — | — |
| 2006-05-17 | $25.40 | $25.40 | 98,200 | — | — |
| 2006-05-16 | $25.54 | $25.54 | 84,600 | — | — |
| 2006-05-15 | $25.28 | $25.28 | 72,200 | — | — |
| 2006-05-12 | $25.47 | $25.47 | 49,300 | — | — |
| 2006-05-11 | $25.80 | $25.80 | 57,100 | — | — |
| 2006-05-10 | $24.99 | $24.99 | 74,200 | — | — |
| 2006-05-09 | $24.92 | $24.92 | 85,400 | — | — |
| 2006-05-08 | $24.86 | $24.86 | 106,200 | — | — |
| 2006-05-05 | $24.55 | $24.55 | 104,900 | — | — |
| 2006-05-04 | $24.58 | $24.58 | 95,500 | — | — |
| 2006-05-03 | $24.62 | $24.62 | 110,100 | — | — |
| 2006-05-02 | $24.75 | $24.75 | 124,000 | — | — |
| 2006-05-01 | $25.14 | $25.14 | 151,000 | — | — |
| 2006-04-28 | $24.73 | $24.73 | 232,200 | — | — |
| 2006-04-27 | $25.39 | $25.39 | 52,300 | — | — |
| 2006-04-26 | $25.75 | $25.75 | 145,000 | — | — |
| 2006-04-25 | $25.80 | $25.80 | 232,500 | — | — |
| 2006-04-24 | $25.51 | $25.51 | 92,400 | — | — |
| 2006-04-21 | $25.45 | $25.45 | 401,800 | — | — |
| 2006-04-20 | $25.60 | $25.60 | 166,400 | — | — |
| 2006-04-19 | $24.75 | $24.75 | 241,600 | — | — |
| 2006-04-18 | $24.25 | $24.25 | 186,400 | — | — |
| 2006-04-17 | $24.60 | $24.60 | 203,100 | — | — |
| 2006-04-13 | $24.38 | $24.38 | 214,700 | — | — |
| 2006-04-12 | $24.10 | $24.10 | 664,800 | — | — |
| 2006-04-11 | $24.10 | $24.10 | 163,800 | — | — |
| 2006-04-10 | $24.31 | $24.31 | 43,800 | — | — |
| 2006-04-07 | $24.11 | $24.11 | 33,700 | — | — |
| 2006-04-06 | $24.25 | $24.25 | 130,100 | — | — |
| 2006-04-05 | $24.68 | $24.68 | 122,200 | — | — |
| 2006-04-04 | $24.80 | $24.80 | 220,200 | — | — |
| 2006-04-03 | $24.90 | $24.90 | 291,800 | — | — |
| 2006-03-31 | $25.75 | $25.75 | 100,100 | — | — |
| 2006-03-30 | $25.45 | $25.45 | 132,400 | — | — |
| 2006-03-29 | $24.90 | $24.90 | 81,900 | — | — |
| 2006-03-28 | $24.70 | $24.70 | 115,400 | — | — |
| 2006-03-27 | $24.75 | $24.75 | 111,700 | — | — |
| 2006-03-24 | $24.50 | $24.50 | 101,300 | — | — |
| 2006-03-23 | $24.10 | $24.10 | 106,200 | — | — |
| 2006-03-22 | $24.16 | $24.16 | 103,000 | — | — |
| 2006-03-21 | $24.20 | $24.20 | 274,700 | — | — |
| 2006-03-20 | $24.90 | $24.90 | 282,800 | — | — |
| 2006-03-17 | $25.01 | $25.01 | 287,000 | — | — |
| 2006-03-16 | $24.27 | $24.27 | 649,100 | — | — |
| 2006-03-15 | $24.10 | $24.10 | 7,251,200 | — | — |