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
- 1999-11-18 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 | $24.93 | $26.46 | 2,443,285 | — | — |
| 2006-12-28 | $25.29 | $26.84 | 5,178,332 | — | — |
| 2006-12-27 | $24.82 | $26.34 | 2,027,659 | — | — |
| 2006-12-26 | $24.46 | $25.96 | 1,315,658 | — | — |
| 2006-12-22 | $24.12 | $25.60 | 2,403,022 | — | — |
| 2006-12-21 | $24.50 | $26.00 | 2,922,799 | — | — |
| 2006-12-20 | $24.36 | $25.85 | 5,934,510 | — | — |
| 2006-12-19 | $24.41 | $25.90 | 1,963,631 | — | — |
| 2006-12-18 | $24.38 | $25.87 | 1,588,547 | — | — |
| 2006-12-15 | $24.38 | $25.87 | 3,609,916 | — | — |
| 2006-12-14 | $24.36 | $25.86 | 4,210,776 | — | — |
| 2006-12-13 | $24.21 | $25.69 | 3,256,781 | — | — |
| 2006-12-12 | $24.22 | $25.71 | 5,897,463 | — | — |
| 2006-12-11 | $24.01 | $25.49 | 1,937,628 | — | — |
| 2006-12-08 | $23.91 | $25.38 | 1,995,645 | — | — |
| 2006-12-07 | $23.76 | $25.22 | 3,289,774 | — | — |
| 2006-12-06 | $23.66 | $25.11 | 2,662,771 | — | — |
| 2006-12-05 | $23.72 | $25.17 | 5,722,993 | — | — |
| 2006-12-04 | $23.33 | $24.76 | 4,452,770 | — | — |
| 2006-12-01 | $22.87 | $24.27 | 3,398,957 | — | — |
| 2006-11-30 | $22.78 | $24.17 | 6,192,860 | — | — |
| 2006-11-29 | $22.92 | $24.32 | 8,453,706 | — | — |
| 2006-11-28 | $23.32 | $24.75 | 5,114,863 | — | — |
| 2006-11-27 | $23.33 | $24.76 | 3,723,573 | — | — |
| 2006-11-24 | $24.01 | $25.48 | 1,347,532 | — | — |
| 2006-11-22 | $23.91 | $25.37 | 5,975,332 | — | — |
| 2006-11-21 | $24.06 | $25.53 | 4,763,126 | — | — |
| 2006-11-20 | $24.13 | $25.61 | 3,130,262 | — | — |
| 2006-11-17 | $24.14 | $25.62 | 3,484,934 | — | — |
| 2006-11-16 | $24.07 | $25.55 | 4,576,493 | — | — |
| 2006-11-15 | $23.71 | $25.16 | 4,859,029 | — | — |
| 2006-11-14 | $23.61 | $25.05 | 16,887,980 | — | — |
| 2006-11-13 | $25.04 | $26.57 | 5,801,281 | — | — |
| 2006-11-10 | $24.56 | $26.07 | 2,835,004 | — | — |
| 2006-11-09 | $24.38 | $25.87 | 4,703,152 | — | — |
| 2006-11-08 | $24.08 | $25.56 | 2,743,016 | — | — |
| 2006-11-07 | $24.06 | $25.53 | 2,615,798 | — | — |
| 2006-11-06 | $24.34 | $25.83 | 5,054,189 | — | — |
| 2006-11-03 | $23.56 | $25.00 | 3,918,454 | — | — |
| 2006-11-02 | $23.90 | $25.36 | 2,871,632 | — | — |
| 2006-11-01 | $24.38 | $25.88 | 4,555,942 | — | — |
| 2006-10-31 | $25.46 | $25.46 | 3,892,591 | — | — |
| 2006-10-30 | $24.96 | $24.96 | 1,594,978 | — | — |
| 2006-10-27 | $24.95 | $24.95 | 3,304,872 | — | — |
| 2006-10-26 | $25.34 | $25.34 | 1,299,441 | — | — |
| 2006-10-25 | $25.06 | $25.06 | 2,243,790 | — | — |
| 2006-10-24 | $24.99 | $24.99 | 2,522,971 | — | — |
| 2006-10-23 | $24.89 | $24.89 | 2,680,805 | — | — |
| 2006-10-20 | $24.98 | $24.98 | 2,711,281 | — | — |
| 2006-10-19 | $24.98 | $24.98 | 3,005,560 | — | — |
| 2006-10-18 | $25.04 | $25.04 | 5,366,642 | — | — |
| 2006-10-17 | $24.61 | $24.61 | 7,013,486 | — | — |
| 2006-10-16 | $24.55 | $24.55 | 2,612,582 | — | — |
| 2006-10-13 | $24.68 | $24.68 | 4,166,180 | — | — |
| 2006-10-12 | $24.02 | $24.02 | 2,367,793 | — | — |
| 2006-10-11 | $23.73 | $23.73 | 3,587,967 | — | — |
| 2006-10-10 | $23.86 | $23.86 | 2,865,620 | — | — |
| 2006-10-09 | $23.91 | $23.91 | 3,899,022 | — | — |
| 2006-10-06 | $23.81 | $23.81 | 2,933,983 | — | — |
| 2006-10-05 | $23.53 | $23.53 | 2,375,761 | — | — |
| 2006-10-04 | $23.63 | $23.63 | 3,541,274 | — | — |
| 2006-10-03 | $23.06 | $23.06 | 3,219,734 | — | — |
| 2006-10-02 | $23.12 | $23.12 | 3,959,136 | — | — |
| 2006-09-29 | $23.38 | $23.38 | 2,035,208 | — | — |
| 2006-09-28 | $23.59 | $23.59 | 5,407,045 | — | — |
| 2006-09-27 | $23.08 | $23.08 | 5,656,308 | — | — |
| 2006-09-26 | $23.56 | $23.56 | 3,220,712 | — | — |
| 2006-09-25 | $23.53 | $23.53 | 2,681,644 | — | — |
| 2006-09-22 | $23.23 | $23.23 | 3,529,810 | — | — |
| 2006-09-21 | $23.66 | $23.66 | 5,134,994 | — | — |
| 2006-09-20 | $23.32 | $23.32 | 4,959,824 | — | — |
| 2006-09-19 | $22.50 | $22.50 | 3,791,935 | — | — |
| 2006-09-18 | $22.30 | $22.30 | 3,412,378 | — | — |
| 2006-09-15 | $22.12 | $22.12 | 6,559,556 | — | — |
| 2006-09-14 | $22.17 | $22.17 | 3,120,616 | — | — |
| 2006-09-13 | $22.42 | $22.42 | 2,713,658 | — | — |
| 2006-09-12 | $22.53 | $22.53 | 4,209,098 | — | — |
| 2006-09-11 | $22.24 | $22.24 | 6,983,849 | — | — |
| 2006-09-08 | $21.95 | $21.95 | 1,691,580 | — | — |
| 2006-09-07 | $21.77 | $21.77 | 3,284,321 | — | — |
| 2006-09-06 | $21.95 | $21.95 | 3,316,755 | — | — |
| 2006-09-05 | $22.58 | $22.58 | 2,906,861 | — | — |
| 2006-09-01 | $22.55 | $22.55 | 3,110,270 | — | — |
| 2006-08-31 | $23.00 | $23.00 | 2,546,038 | — | — |
| 2006-08-30 | $22.89 | $22.89 | 3,505,345 | — | — |
| 2006-08-29 | $22.43 | $22.43 | 3,132,079 | — | — |
| 2006-08-28 | $22.03 | $22.03 | 2,176,966 | — | — |
| 2006-08-25 | $21.80 | $21.80 | 2,741,618 | — | — |
| 2006-08-24 | $21.87 | $21.87 | 2,402,882 | — | — |
| 2006-08-23 | $21.85 | $21.85 | 1,795,451 | — | — |
| 2006-08-22 | $22.10 | $22.10 | 3,217,357 | — | — |
| 2006-08-21 | $22.40 | $22.40 | 1,948,113 | — | — |
| 2006-08-18 | $22.75 | $22.75 | 4,099,495 | — | — |
| 2006-08-17 | $23.09 | $23.09 | 3,098,108 | — | — |
| 2006-08-16 | $22.90 | $22.90 | 5,767,309 | — | — |
| 2006-08-15 | $22.26 | $22.26 | 8,751,200 | — | — |
| 2006-08-14 | $20.36 | $20.36 | 5,375,869 | — | — |
| 2006-08-11 | $19.46 | $19.46 | 2,291,042 | — | — |
| 2006-08-10 | $19.89 | $19.89 | 3,337,725 | — | — |
| 2006-08-09 | $19.51 | $19.51 | 2,311,453 | — | — |
| 2006-08-08 | $19.37 | $19.37 | 2,914,131 | — | — |
| 2006-08-07 | $19.85 | $19.85 | 2,060,093 | — | — |
| 2006-08-04 | $20.06 | $20.06 | 2,121,325 | — | — |
| 2006-08-03 | $20.17 | $20.17 | 2,223,379 | — | — |
| 2006-08-02 | $20.12 | $20.12 | 3,397,140 | — | — |
| 2006-08-01 | $20.06 | $20.06 | 3,743,564 | — | — |
| 2006-07-31 | $20.34 | $20.34 | 2,374,363 | — | — |
| 2006-07-28 | $19.97 | $19.97 | 4,428,864 | — | — |
| 2006-07-27 | $19.69 | $19.69 | 4,963,459 | — | — |
| 2006-07-26 | $19.89 | $19.89 | 7,971,536 | — | — |
| 2006-07-25 | $20.86 | $20.86 | 3,711,131 | — | — |
| 2006-07-24 | $20.77 | $20.77 | 4,984,150 | — | — |
| 2006-07-21 | $19.93 | $19.93 | 4,913,271 | — | — |
| 2006-07-20 | $20.58 | $20.58 | 3,421,046 | — | — |
| 2006-07-19 | $21.03 | $21.03 | 3,133,058 | — | — |
| 2006-07-18 | $20.24 | $20.24 | 3,659,824 | — | — |
| 2006-07-17 | $20.63 | $20.63 | 3,440,478 | — | — |
| 2006-07-14 | $20.52 | $20.52 | 3,501,710 | — | — |
| 2006-07-13 | $20.36 | $20.36 | 5,448,006 | — | — |
| 2006-07-12 | $20.39 | $20.39 | 9,756,362 | — | — |
| 2006-07-11 | $21.59 | $21.59 | 7,294,205 | — | — |
| 2006-07-10 | $22.00 | $22.00 | 2,189,967 | — | — |
| 2006-07-07 | $22.19 | $22.19 | 2,374,783 | — | — |
| 2006-07-06 | $22.63 | $22.63 | 2,054,221 | — | — |
| 2006-07-05 | $22.41 | $22.41 | 3,467,040 | — | — |
| 2006-07-03 | $22.79 | $22.79 | 1,393,387 | — | — |
| 2006-06-30 | $22.58 | $22.58 | 5,431,789 | — | — |
| 2006-06-29 | $22.54 | $22.54 | 3,764,395 | — | — |
| 2006-06-28 | $21.86 | $21.86 | 3,484,096 | — | — |
| 2006-06-27 | $21.77 | $21.77 | 5,071,525 | — | — |
| 2006-06-26 | $22.49 | $22.49 | 3,932,434 | — | — |
| 2006-06-23 | $22.31 | $22.31 | 8,503,894 | — | — |
| 2006-06-22 | $23.08 | $23.08 | 1,848,436 | — | — |
| 2006-06-21 | $23.36 | $23.36 | 1,933,714 | — | — |
| 2006-06-20 | $23.02 | $23.02 | 2,086,375 | — | — |
| 2006-06-19 | $23.15 | $23.15 | 2,779,084 | — | — |
| 2006-06-16 | $23.86 | $23.86 | 3,529,391 | — | — |
| 2006-06-15 | $23.88 | $23.88 | 5,643,866 | — | — |
| 2006-06-14 | $22.83 | $22.83 | 6,152,318 | — | — |
| 2006-06-13 | $22.50 | $22.50 | 10,513,799 | — | — |
| 2006-06-12 | $23.32 | $23.32 | 7,134,553 | — | — |
| 2006-06-09 | $24.13 | $24.13 | 3,288,935 | — | — |
| 2006-06-08 | $23.97 | $23.97 | 4,266,696 | — | — |
| 2006-06-07 | $24.25 | $24.25 | 3,134,176 | — | — |
| 2006-06-06 | $24.35 | $24.35 | 4,452,211 | — | — |
| 2006-06-05 | $24.56 | $24.56 | 4,340,371 | — | — |
| 2006-06-02 | $25.41 | $25.41 | 3,670,729 | — | — |
| 2006-06-01 | $25.06 | $25.06 | 4,336,876 | — | — |
| 2006-05-31 | $24.96 | $24.96 | 5,449,684 | — | — |
| 2006-05-30 | $24.38 | $24.38 | 3,688,763 | — | — |
| 2006-05-26 | $24.77 | $24.77 | 3,066,373 | — | — |
| 2006-05-25 | $24.26 | $24.26 | 5,302,055 | — | — |
| 2006-05-24 | $24.41 | $24.41 | 4,552,587 | — | — |
| 2006-05-23 | $24.67 | $24.67 | 3,992,129 | — | — |
| 2006-05-22 | $24.64 | $24.64 | 4,911,034 | — | — |
| 2006-05-19 | $25.02 | $25.02 | 5,709,152 | — | — |
| 2006-05-18 | $24.92 | $24.92 | 4,384,827 | — | — |
| 2006-05-17 | $24.89 | $24.89 | 6,133,585 | — | — |
| 2006-05-16 | $24.93 | $24.93 | 13,497,131 | — | — |
| 2006-05-15 | $27.16 | $27.16 | 4,782,698 | — | — |
| 2006-05-12 | $26.65 | $26.65 | 4,735,026 | — | — |
| 2006-05-11 | $27.66 | $27.66 | 3,574,546 | — | — |
| 2006-05-10 | $27.66 | $27.66 | 2,768,599 | — | — |
| 2006-05-09 | $27.81 | $27.81 | 2,259,867 | — | — |
| 2006-05-08 | $27.90 | $27.90 | 3,057,845 | — | — |
| 2006-05-05 | $28.00 | $28.00 | 2,047,371 | — | — |
| 2006-05-04 | $27.80 | $27.80 | 2,827,735 | — | — |
| 2006-05-03 | $27.85 | $27.85 | 1,912,744 | — | — |
| 2006-05-02 | $27.92 | $27.92 | 2,400,925 | — | — |
| 2006-05-01 | $27.72 | $27.72 | 2,977,740 | — | — |
| 2006-04-28 | $27.48 | $27.48 | 2,775,030 | — | — |
| 2006-04-27 | $27.90 | $27.90 | 4,104,248 | — | — |
| 2006-04-26 | $27.75 | $27.75 | 2,369,610 | — | — |
| 2006-04-25 | $27.80 | $27.80 | 3,163,394 | — | — |
| 2006-04-24 | $27.48 | $27.48 | 2,539,187 | — | — |
| 2006-04-21 | $27.77 | $27.77 | 3,201,280 | — | — |
| 2006-04-20 | $27.88 | $27.88 | 4,884,752 | — | — |
| 2006-04-19 | $27.62 | $27.62 | 4,215,949 | — | — |
| 2006-04-18 | $27.17 | $27.17 | 5,097,248 | — | — |
| 2006-04-17 | $26.37 | $26.37 | 2,351,855 | — | — |
| 2006-04-13 | $26.23 | $26.23 | 1,634,821 | — | — |
| 2006-04-12 | $25.99 | $25.99 | 1,992,010 | — | — |
| 2006-04-11 | $26.44 | $26.44 | 2,249,242 | — | — |
| 2006-04-10 | $26.41 | $26.41 | 3,005,281 | — | — |
| 2006-04-07 | $27.08 | $27.08 | 3,174,718 | — | — |
| 2006-04-06 | $27.54 | $27.54 | 3,291,731 | — | — |
| 2006-04-05 | $27.34 | $27.34 | 2,414,206 | — | — |
| 2006-04-04 | $27.22 | $27.22 | 2,554,565 | — | — |
| 2006-04-03 | $27.25 | $27.25 | 4,227,412 | — | — |
| 2006-03-31 | $26.86 | $26.86 | 3,822,412 | — | — |
| 2006-03-30 | $26.68 | $26.68 | 3,540,016 | — | — |
| 2006-03-29 | $26.44 | $26.44 | 3,813,604 | — | — |
| 2006-03-28 | $25.94 | $25.94 | 2,805,227 | — | — |
| 2006-03-27 | $26.24 | $26.24 | 2,823,541 | — | — |
| 2006-03-24 | $26.73 | $26.73 | 2,495,849 | — | — |
| 2006-03-23 | $26.61 | $26.61 | 2,907,001 | — | — |
| 2006-03-22 | $26.54 | $26.54 | 4,593,409 | — | — |
| 2006-03-21 | $26.55 | $26.55 | 3,594,817 | — | — |
| 2006-03-20 | $26.98 | $26.98 | 2,414,905 | — | — |
| 2006-03-17 | $27.12 | $27.12 | 7,066,051 | — | — |
| 2006-03-16 | $27.00 | $27.00 | 5,037,274 | — | — |
| 2006-03-15 | $26.85 | $26.85 | 5,612,411 | — | — |
| 2006-03-14 | $26.35 | $26.35 | 4,287,946 | — | — |
| 2006-03-13 | $26.42 | $26.42 | 4,551,469 | — | — |
| 2006-03-10 | $26.02 | $26.02 | 2,974,105 | — | — |
| 2006-03-09 | $25.90 | $25.90 | 4,092,785 | — | — |
| 2006-03-08 | $26.15 | $26.15 | 3,577,482 | — | — |
| 2006-03-07 | $26.00 | $26.00 | 3,846,877 | — | — |
| 2006-03-06 | $25.88 | $25.88 | 2,164,943 | — | — |
| 2006-03-03 | $25.91 | $25.91 | 2,123,981 | — | — |
| 2006-03-02 | $25.98 | $25.98 | 2,916,787 | — | — |
| 2006-03-01 | $26.26 | $26.26 | 2,668,083 | — | — |
| 2006-02-28 | $25.75 | $25.75 | 3,259,018 | — | — |
| 2006-02-27 | $26.17 | $26.17 | 4,910,335 | — | — |
| 2006-02-24 | $25.69 | $25.69 | 2,933,843 | — | — |
| 2006-02-23 | $25.75 | $25.75 | 7,033,618 | — | — |
| 2006-02-22 | $25.35 | $25.35 | 3,762,298 | — | — |
| 2006-02-21 | $25.14 | $25.14 | 4,502,119 | — | — |
| 2006-02-17 | $25.03 | $25.03 | 4,504,915 | — | — |
| 2006-02-16 | $24.88 | $24.88 | 3,285,719 | — | — |
| 2006-02-15 | $25.03 | $25.03 | 4,798,216 | — | — |
| 2006-02-14 | $24.89 | $24.89 | 5,104,098 | — | — |
| 2006-02-13 | $24.64 | $24.64 | 8,885,408 | — | — |
| 2006-02-10 | $25.66 | $25.66 | 7,803,636 | — | — |
| 2006-02-09 | $25.13 | $25.13 | 6,363,137 | — | — |
| 2006-02-08 | $24.71 | $24.71 | 2,496,269 | — | — |
| 2006-02-07 | $24.32 | $24.32 | 3,002,065 | — | — |
| 2006-02-06 | $24.85 | $24.85 | 2,263,082 | — | — |
| 2006-02-03 | $24.56 | $24.56 | 1,999,979 | — | — |
| 2006-02-02 | $24.51 | $24.51 | 2,170,675 | — | — |
| 2006-02-01 | $25.01 | $25.01 | 4,049,027 | — | — |
| 2006-01-31 | $24.26 | $24.26 | 4,088,311 | — | — |
| 2006-01-30 | $24.61 | $24.61 | 1,832,638 | — | — |
| 2006-01-27 | $24.42 | $24.42 | 2,827,315 | — | — |
| 2006-01-26 | $24.40 | $24.40 | 3,194,570 | — | — |
| 2006-01-25 | $24.51 | $24.51 | 1,933,434 | — | — |
| 2006-01-24 | $24.55 | $24.55 | 2,460,760 | — | — |
| 2006-01-23 | $24.50 | $24.50 | 2,203,108 | — | — |
| 2006-01-20 | $24.50 | $24.50 | 5,196,646 | — | — |
| 2006-01-19 | $25.04 | $25.04 | 4,376,159 | — | — |
| 2006-01-18 | $24.65 | $24.65 | 3,948,791 | — | — |
| 2006-01-17 | $24.15 | $24.15 | 3,496,678 | — | — |
| 2006-01-13 | $24.29 | $24.29 | 4,101,592 | — | — |
| 2006-01-12 | $24.48 | $24.48 | 5,484,354 | — | — |
| 2006-01-11 | $25.03 | $25.03 | 2,874,987 | — | — |
| 2006-01-10 | $25.04 | $25.04 | 3,010,873 | — | — |
| 2006-01-09 | $24.71 | $24.71 | 4,082,859 | — | — |
| 2006-01-06 | $24.79 | $24.79 | 6,146,307 | — | — |
| 2006-01-05 | $24.66 | $24.66 | 4,835,402 | — | — |
| 2006-01-04 | $24.03 | $24.03 | 4,195,817 | — | — |
| 2006-01-03 | $23.96 | $23.96 | 5,307,088 | — | — |