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
- 1987-06-08 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 | $27.89 | $56.01 | 23,600 | — | — |
| 2006-12-28 | $28.78 | $57.41 | 15,700 | — | — |
| 2006-12-27 | $29.25 | $58.35 | 15,200 | — | — |
| 2006-12-26 | $28.49 | $56.84 | 12,000 | — | — |
| 2006-12-22 | $27.99 | $55.84 | 8,600 | — | — |
| 2006-12-21 | $27.96 | $55.78 | 9,100 | — | — |
| 2006-12-20 | $27.77 | $55.40 | 9,000 | — | — |
| 2006-12-19 | $27.87 | $55.60 | 10,400 | — | — |
| 2006-12-18 | $27.70 | $55.26 | 13,400 | — | — |
| 2006-12-15 | $28.26 | $56.38 | 41,700 | — | — |
| 2006-12-14 | $28.56 | $56.98 | 12,600 | — | — |
| 2006-12-13 | $28.30 | $56.46 | 5,000 | — | — |
| 2006-12-12 | $28.23 | $56.32 | 12,100 | — | — |
| 2006-12-11 | $28.01 | $55.88 | 58,200 | — | — |
| 2006-12-08 | $27.80 | $55.46 | 7,400 | — | — |
| 2006-12-07 | $27.76 | $55.38 | 8,600 | — | — |
| 2006-12-06 | $28.12 | $56.10 | 17,500 | — | — |
| 2006-12-05 | $28.35 | $56.56 | 18,000 | — | — |
| 2006-12-04 | $28.33 | $56.52 | 20,700 | — | — |
| 2006-12-01 | $28.07 | $56.00 | 28,100 | — | — |
| 2006-11-30 | $28.09 | $56.04 | 56,900 | — | — |
| 2006-11-29 | $28.03 | $55.92 | 11,600 | — | — |
| 2006-11-28 | $27.89 | $55.64 | 9,300 | — | — |
| 2006-11-27 | $27.65 | $55.16 | 48,800 | — | — |
| 2006-11-24 | $28.05 | $55.96 | 4,500 | — | — |
| 2006-11-22 | $28.15 | $56.16 | 7,800 | — | — |
| 2006-11-21 | $28.65 | $57.16 | 14,200 | — | — |
| 2006-11-20 | $28.76 | $57.37 | 18,400 | — | — |
| 2006-11-17 | $28.25 | $56.36 | 15,100 | — | — |
| 2006-11-16 | $28.20 | $56.26 | 39,600 | — | — |
| 2006-11-15 | $28.02 | $55.90 | 27,300 | — | — |
| 2006-11-14 | $27.89 | $55.64 | 84,800 | — | — |
| 2006-11-13 | $27.55 | $54.96 | 46,700 | — | — |
| 2006-11-10 | $27.14 | $54.14 | 17,900 | — | — |
| 2006-11-09 | $27.25 | $54.36 | 18,400 | — | — |
| 2006-11-08 | $27.44 | $54.74 | 14,900 | — | — |
| 2006-11-07 | $27.12 | $54.10 | 17,300 | — | — |
| 2006-11-06 | $26.93 | $53.72 | 8,900 | — | — |
| 2006-11-03 | $26.59 | $53.05 | 9,900 | — | — |
| 2006-11-02 | $26.09 | $52.05 | 11,400 | — | — |
| 2006-11-01 | $26.35 | $52.57 | 24,000 | — | — |
| 2006-10-31 | $27.08 | $54.02 | 22,300 | — | — |
| 2006-10-30 | $27.39 | $54.64 | 10,400 | — | — |
| 2006-10-27 | $26.98 | $53.82 | 15,000 | — | — |
| 2006-10-26 | $27.35 | $54.56 | 26,700 | — | — |
| 2006-10-25 | $26.70 | $53.27 | 22,900 | — | — |
| 2006-10-24 | $27.13 | $54.12 | 20,100 | — | — |
| 2006-10-23 | $27.25 | $54.36 | 36,600 | — | — |
| 2006-10-20 | $26.59 | $53.05 | 33,700 | — | — |
| 2006-10-19 | $26.40 | $52.67 | 15,400 | — | — |
| 2006-10-18 | $26.38 | $52.63 | 21,000 | — | — |
| 2006-10-17 | $26.43 | $52.73 | 17,400 | — | — |
| 2006-10-16 | $26.66 | $53.19 | 20,800 | — | — |
| 2006-10-13 | $26.64 | $53.15 | 38,500 | — | — |
| 2006-10-12 | $26.45 | $52.77 | 41,200 | — | — |
| 2006-10-11 | $26.14 | $52.15 | 13,600 | — | — |
| 2006-10-10 | $26.58 | $53.03 | 53,000 | — | — |
| 2006-10-09 | $26.94 | $53.74 | 9,000 | — | — |
| 2006-10-06 | $26.89 | $53.64 | 8,500 | — | — |
| 2006-10-05 | $26.93 | $53.72 | 14,500 | — | — |
| 2006-10-04 | $26.27 | $52.41 | 11,100 | — | — |
| 2006-10-03 | $25.36 | $50.59 | 24,200 | — | — |
| 2006-10-02 | $25.45 | $50.77 | 20,900 | — | — |
| 2006-09-29 | $26.51 | $52.89 | 14,900 | — | — |
| 2006-09-28 | $27.06 | $53.98 | 12,900 | — | — |
| 2006-09-27 | $27.01 | $53.50 | 7,400 | — | — |
| 2006-09-26 | $26.68 | $52.85 | 4,200 | — | — |
| 2006-09-25 | $26.66 | $52.81 | 10,200 | — | — |
| 2006-09-22 | $25.95 | $51.40 | 15,300 | — | — |
| 2006-09-21 | $26.43 | $52.36 | 36,000 | — | — |
| 2006-09-20 | $26.87 | $53.23 | 19,600 | — | — |
| 2006-09-19 | $26.47 | $52.43 | 10,200 | — | — |
| 2006-09-18 | $26.63 | $52.75 | 9,800 | — | — |
| 2006-09-15 | $26.78 | $53.05 | 68,000 | — | — |
| 2006-09-14 | $26.80 | $53.09 | 13,400 | — | — |
| 2006-09-13 | $26.94 | $53.37 | 13,500 | — | — |
| 2006-09-12 | $27.05 | $53.58 | 11,100 | — | — |
| 2006-09-11 | $25.86 | $51.23 | 8,900 | — | — |
| 2006-09-08 | $26.01 | $51.52 | 8,400 | — | — |
| 2006-09-07 | $25.91 | $51.33 | 19,700 | — | — |
| 2006-09-06 | $26.36 | $52.22 | 15,600 | — | — |
| 2006-09-05 | $27.09 | $53.66 | 14,100 | — | — |
| 2006-09-01 | $26.37 | $52.24 | 16,200 | — | — |
| 2006-08-31 | $26.39 | $52.28 | 224,500 | — | — |
| 2006-08-30 | $26.19 | $51.88 | 20,600 | — | — |
| 2006-08-29 | $26.18 | $51.86 | 19,900 | — | — |
| 2006-08-28 | $25.88 | $51.27 | 10,200 | — | — |
| 2006-08-25 | $25.50 | $50.51 | 2,400 | — | — |
| 2006-08-24 | $25.41 | $50.34 | 11,600 | — | — |
| 2006-08-23 | $25.36 | $50.24 | 13,900 | — | — |
| 2006-08-22 | $25.99 | $51.48 | 8,900 | — | — |
| 2006-08-21 | $26.04 | $51.58 | 4,900 | — | — |
| 2006-08-18 | $26.77 | $53.03 | 6,400 | — | — |
| 2006-08-17 | $26.71 | $52.91 | 18,700 | — | — |
| 2006-08-16 | $26.71 | $52.91 | 6,200 | — | — |
| 2006-08-15 | $26.29 | $52.08 | 21,700 | — | — |
| 2006-08-14 | $25.75 | $51.01 | 10,200 | — | — |
| 2006-08-11 | $25.39 | $50.30 | 7,400 | — | — |
| 2006-08-10 | $25.71 | $50.93 | 8,400 | — | — |
| 2006-08-09 | $25.03 | $49.58 | 16,800 | — | — |
| 2006-08-08 | $25.91 | $51.33 | 20,000 | — | — |
| 2006-08-07 | $26.05 | $51.60 | 10,200 | — | — |
| 2006-08-04 | $26.02 | $51.54 | 14,400 | — | — |
| 2006-08-03 | $26.75 | $52.99 | 12,500 | — | — |
| 2006-08-02 | $26.73 | $52.95 | 7,200 | — | — |
| 2006-08-01 | $26.31 | $52.12 | 4,300 | — | — |
| 2006-07-31 | $26.89 | $53.27 | 20,200 | — | — |
| 2006-07-28 | $27.25 | $53.98 | 11,900 | — | — |
| 2006-07-27 | $26.02 | $51.54 | 8,900 | — | — |
| 2006-07-26 | $26.73 | $52.95 | 14,100 | — | — |
| 2006-07-25 | $26.96 | $53.41 | 21,800 | — | — |
| 2006-07-24 | $26.29 | $52.08 | 8,200 | — | — |
| 2006-07-21 | $25.30 | $50.12 | 16,100 | — | — |
| 2006-07-20 | $26.11 | $51.72 | 16,300 | — | — |
| 2006-07-19 | $26.54 | $52.57 | 24,500 | — | — |
| 2006-07-18 | $24.99 | $49.50 | 11,600 | — | — |
| 2006-07-17 | $24.40 | $48.33 | 14,500 | — | — |
| 2006-07-14 | $24.49 | $48.51 | 16,300 | — | — |
| 2006-07-13 | $24.50 | $48.53 | 19,000 | — | — |
| 2006-07-12 | $25.13 | $49.78 | 17,900 | — | — |
| 2006-07-11 | $26.43 | $52.36 | 20,800 | — | — |
| 2006-07-10 | $25.76 | $51.03 | 8,500 | — | — |
| 2006-07-07 | $25.87 | $51.25 | 8,400 | — | — |
| 2006-07-06 | $26.76 | $53.01 | 11,900 | — | — |
| 2006-07-05 | $26.32 | $52.14 | 11,300 | — | — |
| 2006-07-03 | $27.04 | $53.56 | 17,900 | — | — |
| 2006-06-30 | $27.72 | $54.91 | 94,900 | — | — |
| 2006-06-29 | $26.84 | $53.17 | 35,700 | — | — |
| 2006-06-28 | $24.59 | $48.71 | 10,500 | — | — |
| 2006-06-27 | $24.52 | $48.20 | 16,400 | — | — |
| 2006-06-26 | $24.78 | $48.71 | 14,900 | — | — |
| 2006-06-23 | $24.46 | $48.08 | 20,500 | — | — |
| 2006-06-22 | $24.44 | $48.04 | 17,400 | — | — |
| 2006-06-21 | $24.70 | $48.55 | 16,000 | — | — |
| 2006-06-20 | $24.50 | $48.16 | 17,600 | — | — |
| 2006-06-19 | $24.79 | $48.73 | 18,900 | — | — |
| 2006-06-16 | $25.70 | $50.52 | 141,400 | — | — |
| 2006-06-15 | $26.91 | $52.89 | 20,800 | — | — |
| 2006-06-14 | $25.29 | $49.71 | 12,100 | — | — |
| 2006-06-13 | $25.76 | $50.63 | 9,200 | — | — |
| 2006-06-12 | $25.60 | $50.32 | 21,700 | — | — |
| 2006-06-09 | $25.75 | $50.61 | 17,600 | — | — |
| 2006-06-08 | $26.49 | $52.07 | 14,900 | — | — |
| 2006-06-07 | $25.62 | $50.36 | 8,400 | — | — |
| 2006-06-06 | $25.61 | $50.34 | 18,000 | — | — |
| 2006-06-05 | $25.73 | $50.57 | 35,200 | — | — |
| 2006-06-02 | $26.91 | $52.89 | 19,300 | — | — |
| 2006-06-01 | $26.63 | $52.34 | 26,500 | — | — |
| 2006-05-31 | $25.96 | $51.03 | 29,100 | — | — |
| 2006-05-30 | $24.97 | $49.08 | 27,800 | — | — |
| 2006-05-26 | $26.37 | $51.83 | 20,400 | — | — |
| 2006-05-25 | $26.55 | $52.19 | 18,100 | — | — |
| 2006-05-24 | $25.80 | $50.71 | 23,500 | — | — |
| 2006-05-23 | $24.67 | $48.49 | 10,800 | — | — |
| 2006-05-22 | $25.05 | $49.24 | 18,500 | — | — |
| 2006-05-19 | $24.94 | $49.02 | 16,900 | — | — |
| 2006-05-18 | $24.81 | $48.77 | 9,700 | — | — |
| 2006-05-17 | $24.82 | $48.79 | 12,600 | — | — |
| 2006-05-16 | $25.38 | $49.89 | 9,300 | — | — |
| 2006-05-15 | $24.85 | $48.84 | 19,300 | — | — |
| 2006-05-12 | $25.28 | $49.69 | 23,800 | — | — |
| 2006-05-11 | $25.54 | $50.20 | 29,700 | — | — |
| 2006-05-10 | $25.99 | $51.09 | 12,200 | — | — |
| 2006-05-09 | $26.00 | $51.10 | 12,000 | — | — |
| 2006-05-08 | $26.21 | $51.52 | 7,000 | — | — |
| 2006-05-05 | $26.32 | $51.73 | 11,900 | — | — |
| 2006-05-04 | $26.23 | $51.56 | 8,000 | — | — |
| 2006-05-03 | $26.44 | $51.97 | 13,100 | — | — |
| 2006-05-02 | $26.22 | $51.54 | 13,000 | — | — |
| 2006-05-01 | $25.86 | $50.83 | 29,000 | — | — |
| 2006-04-28 | $26.38 | $51.85 | 21,700 | — | — |
| 2006-04-27 | $26.05 | $51.20 | 20,100 | — | — |
| 2006-04-26 | $26.42 | $51.93 | 10,200 | — | — |
| 2006-04-25 | $26.59 | $52.26 | 21,400 | — | — |
| 2006-04-24 | $26.57 | $52.23 | 16,800 | — | — |
| 2006-04-21 | $27.89 | $54.82 | 15,300 | — | — |
| 2006-04-20 | $27.71 | $54.47 | 8,800 | — | — |
| 2006-04-19 | $28.64 | $56.29 | 21,600 | — | — |
| 2006-04-18 | $27.40 | $53.86 | 18,000 | — | — |
| 2006-04-17 | $26.37 | $51.83 | 18,500 | — | — |
| 2006-04-13 | $26.40 | $51.89 | 14,900 | — | — |
| 2006-04-12 | $26.56 | $52.21 | 15,500 | — | — |
| 2006-04-11 | $26.44 | $51.97 | 14,700 | — | — |
| 2006-04-10 | $26.89 | $52.85 | 11,100 | — | — |
| 2006-04-07 | $26.78 | $52.64 | 11,400 | — | — |
| 2006-04-06 | $27.40 | $53.86 | 4,800 | — | — |
| 2006-04-05 | $27.29 | $53.64 | 5,000 | — | — |
| 2006-04-04 | $27.40 | $53.86 | 2,100 | — | — |
| 2006-04-03 | $27.62 | $54.29 | 7,300 | — | — |
| 2006-03-31 | $28.07 | $55.17 | 20,200 | — | — |
| 2006-03-30 | $28.00 | $55.04 | 3,500 | — | — |
| 2006-03-29 | $27.85 | $54.74 | 10,100 | — | — |
| 2006-03-28 | $27.29 | $53.27 | 7,900 | — | — |
| 2006-03-27 | $27.90 | $54.46 | 5,400 | — | — |
| 2006-03-24 | $28.10 | $54.85 | 12,300 | — | — |
| 2006-03-23 | $27.32 | $53.33 | 2,700 | — | — |
| 2006-03-22 | $27.34 | $53.36 | 9,000 | — | — |
| 2006-03-21 | $27.11 | $52.92 | 15,100 | — | — |
| 2006-03-20 | $28.60 | $55.82 | 20,100 | — | — |
| 2006-03-17 | $29.34 | $57.27 | 114,900 | — | — |
| 2006-03-16 | $28.52 | $55.67 | 22,900 | — | — |
| 2006-03-15 | $28.59 | $55.80 | 35,000 | — | — |
| 2006-03-14 | $27.73 | $54.13 | 8,000 | — | — |
| 2006-03-13 | $27.44 | $53.56 | 7,300 | — | — |
| 2006-03-10 | $27.49 | $53.66 | 6,400 | — | — |
| 2006-03-09 | $27.20 | $53.09 | 7,100 | — | — |
| 2006-03-08 | $27.34 | $53.36 | 6,200 | — | — |
| 2006-03-07 | $27.45 | $53.58 | 5,600 | — | — |
| 2006-03-06 | $27.45 | $53.58 | 30,600 | — | — |
| 2006-03-03 | $27.44 | $53.56 | 45,200 | — | — |
| 2006-03-02 | $27.36 | $53.40 | 24,200 | — | — |
| 2006-03-01 | $27.42 | $53.52 | 20,600 | — | — |
| 2006-02-28 | $27.17 | $53.03 | 15,200 | — | — |
| 2006-02-27 | $27.09 | $52.88 | 21,000 | — | — |
| 2006-02-24 | $26.99 | $52.68 | 6,100 | — | — |
| 2006-02-23 | $26.78 | $52.27 | 13,500 | — | — |
| 2006-02-22 | $27.41 | $53.50 | 27,900 | — | — |
| 2006-02-21 | $26.11 | $50.96 | 10,100 | — | — |
| 2006-02-17 | $26.37 | $51.47 | 9,000 | — | — |
| 2006-02-16 | $26.88 | $52.47 | 5,100 | — | — |
| 2006-02-15 | $26.51 | $51.74 | 10,100 | — | — |
| 2006-02-14 | $26.27 | $51.28 | 7,200 | — | — |
| 2006-02-13 | $25.93 | $50.61 | 9,600 | — | — |
| 2006-02-10 | $26.17 | $51.08 | 9,600 | — | — |
| 2006-02-09 | $26.09 | $50.92 | 7,500 | — | — |
| 2006-02-08 | $26.42 | $51.57 | 11,000 | — | — |
| 2006-02-07 | $26.26 | $51.26 | 8,700 | — | — |
| 2006-02-06 | $26.73 | $52.17 | 10,400 | — | — |
| 2006-02-03 | $27.04 | $52.78 | 9,000 | — | — |
| 2006-02-02 | $26.84 | $52.39 | 18,700 | — | — |
| 2006-02-01 | $27.64 | $53.95 | 11,100 | — | — |
| 2006-01-31 | $26.96 | $52.62 | 13,800 | — | — |
| 2006-01-30 | $27.38 | $53.44 | 10,800 | — | — |
| 2006-01-27 | $28.45 | $55.53 | 17,900 | — | — |
| 2006-01-26 | $28.50 | $55.63 | 15,500 | — | — |
| 2006-01-25 | $27.40 | $53.48 | 12,200 | — | — |
| 2006-01-24 | $27.45 | $53.58 | 9,900 | — | — |
| 2006-01-23 | $27.32 | $53.33 | 3,900 | — | — |
| 2006-01-20 | $26.63 | $51.98 | 14,100 | — | — |
| 2006-01-19 | $27.29 | $53.27 | 18,100 | — | — |
| 2006-01-18 | $27.19 | $53.07 | 7,100 | — | — |
| 2006-01-17 | $27.38 | $53.44 | 5,900 | — | — |
| 2006-01-13 | $27.80 | $54.26 | 8,700 | — | — |
| 2006-01-12 | $27.90 | $54.46 | 16,400 | — | — |
| 2006-01-11 | $28.02 | $54.69 | 39,400 | — | — |
| 2006-01-10 | $28.17 | $54.98 | 26,100 | — | — |
| 2006-01-09 | $26.35 | $51.43 | 23,500 | — | — |
| 2006-01-06 | $25.94 | $50.63 | 26,200 | — | — |
| 2006-01-05 | $25.99 | $50.73 | 13,700 | — | — |
| 2006-01-04 | $26.06 | $50.87 | 18,400 | — | — |
| 2006-01-03 | $25.86 | $50.48 | 43,800 | — | — |