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
- 1991-06-26 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 | $22.04 | $22.82 | 2,527,800 | — | — |
| 2006-12-28 | $22.06 | $22.84 | 1,735,500 | — | — |
| 2006-12-27 | $22.25 | $23.03 | 1,893,200 | — | — |
| 2006-12-26 | $22.29 | $23.07 | 2,035,200 | — | — |
| 2006-12-22 | $22.16 | $22.94 | 2,399,300 | — | — |
| 2006-12-21 | $22.37 | $23.16 | 3,670,100 | — | — |
| 2006-12-20 | $22.27 | $23.05 | 2,747,900 | — | — |
| 2006-12-19 | $22.38 | $23.17 | 4,427,900 | — | — |
| 2006-12-18 | $22.43 | $23.22 | 3,318,500 | — | — |
| 2006-12-15 | $22.84 | $23.64 | 3,319,300 | — | — |
| 2006-12-14 | $22.89 | $23.70 | 4,172,600 | — | — |
| 2006-12-13 | $22.90 | $23.71 | 3,746,300 | — | — |
| 2006-12-12 | $22.88 | $23.69 | 4,372,700 | — | — |
| 2006-12-11 | $22.92 | $23.73 | 2,746,900 | — | — |
| 2006-12-08 | $23.17 | $23.99 | 1,661,700 | — | — |
| 2006-12-07 | $23.15 | $23.97 | 2,597,000 | — | — |
| 2006-12-06 | $23.23 | $24.05 | 5,385,200 | — | — |
| 2006-12-05 | $23.72 | $24.56 | 3,099,200 | — | — |
| 2006-12-04 | $23.72 | $24.56 | 2,218,500 | — | — |
| 2006-12-01 | $23.37 | $24.19 | 3,000,700 | — | — |
| 2006-11-30 | $23.37 | $24.19 | 2,550,100 | — | — |
| 2006-11-29 | $23.19 | $24.01 | 2,025,500 | — | — |
| 2006-11-28 | $22.89 | $23.70 | 3,389,100 | — | — |
| 2006-11-27 | $22.92 | $23.73 | 2,846,000 | — | — |
| 2006-11-24 | $23.35 | $24.17 | 597,800 | — | — |
| 2006-11-22 | $23.31 | $24.13 | 2,358,800 | — | — |
| 2006-11-21 | $23.09 | $23.90 | 3,877,700 | — | — |
| 2006-11-20 | $22.44 | $23.23 | 2,353,100 | — | — |
| 2006-11-17 | $22.38 | $23.17 | 2,483,200 | — | — |
| 2006-11-16 | $22.35 | $23.14 | 1,510,100 | — | — |
| 2006-11-15 | $22.19 | $22.97 | 2,160,100 | — | — |
| 2006-11-14 | $22.69 | $23.49 | 2,951,200 | — | — |
| 2006-11-13 | $22.70 | $23.50 | 2,485,700 | — | — |
| 2006-11-10 | $22.35 | $23.14 | 2,737,900 | — | — |
| 2006-11-09 | $22.45 | $23.24 | 2,810,400 | — | — |
| 2006-11-08 | $22.41 | $23.20 | 3,313,000 | — | — |
| 2006-11-07 | $22.02 | $22.80 | 3,800,500 | — | — |
| 2006-11-06 | $22.64 | $23.44 | 6,982,100 | — | — |
| 2006-11-03 | $21.91 | $22.68 | 1,694,300 | — | — |
| 2006-11-02 | $21.93 | $22.70 | 1,933,000 | — | — |
| 2006-11-01 | $22.06 | $22.84 | 1,865,900 | — | — |
| 2006-10-31 | $21.99 | $22.76 | 2,226,600 | — | — |
| 2006-10-30 | $21.68 | $22.44 | 1,426,700 | — | — |
| 2006-10-27 | $21.73 | $22.50 | 1,581,300 | — | — |
| 2006-10-26 | $21.66 | $22.42 | 1,646,800 | — | — |
| 2006-10-25 | $21.79 | $22.56 | 1,783,600 | — | — |
| 2006-10-24 | $21.77 | $22.54 | 2,409,900 | — | — |
| 2006-10-23 | $21.91 | $22.68 | 3,290,800 | — | — |
| 2006-10-20 | $21.74 | $22.51 | 2,103,500 | — | — |
| 2006-10-19 | $21.48 | $22.24 | 1,481,400 | — | — |
| 2006-10-18 | $21.31 | $22.06 | 2,190,800 | — | — |
| 2006-10-17 | $21.10 | $21.84 | 1,427,400 | — | — |
| 2006-10-16 | $21.02 | $21.76 | 1,792,200 | — | — |
| 2006-10-13 | $20.77 | $21.50 | 1,486,700 | — | — |
| 2006-10-12 | $20.88 | $21.62 | 1,653,200 | — | — |
| 2006-10-11 | $21.06 | $21.80 | 3,206,800 | — | — |
| 2006-10-10 | $20.89 | $21.63 | 2,471,700 | — | — |
| 2006-10-09 | $20.54 | $21.26 | 1,666,200 | — | — |
| 2006-10-06 | $20.35 | $21.07 | 2,121,200 | — | — |
| 2006-10-05 | $20.57 | $21.29 | 2,113,900 | — | — |
| 2006-10-04 | $20.66 | $21.39 | 1,959,200 | — | — |
| 2006-10-03 | $20.63 | $21.36 | 3,107,100 | — | — |
| 2006-10-02 | $20.21 | $20.92 | 2,778,800 | — | — |
| 2006-09-29 | $20.39 | $21.11 | 2,239,200 | — | — |
| 2006-09-28 | $20.59 | $21.31 | 2,043,000 | — | — |
| 2006-09-27 | $20.70 | $21.43 | 1,861,400 | — | — |
| 2006-09-26 | $20.70 | $21.43 | 1,767,500 | — | — |
| 2006-09-25 | $20.63 | $21.36 | 2,689,300 | — | — |
| 2006-09-22 | $20.14 | $20.85 | 2,196,700 | — | — |
| 2006-09-21 | $20.37 | $21.09 | 1,880,300 | — | — |
| 2006-09-20 | $20.50 | $21.22 | 1,090,800 | — | — |
| 2006-09-19 | $20.53 | $21.25 | 2,519,500 | — | — |
| 2006-09-18 | $20.41 | $21.13 | 1,563,900 | — | — |
| 2006-09-15 | $20.28 | $20.99 | 2,504,300 | — | — |
| 2006-09-14 | $20.51 | $21.23 | 1,761,200 | — | — |
| 2006-09-13 | $20.47 | $21.19 | 2,001,400 | — | — |
| 2006-09-12 | $20.13 | $20.84 | 2,500,700 | — | — |
| 2006-09-11 | $20.28 | $20.99 | 2,137,500 | — | — |
| 2006-09-08 | $20.45 | $21.17 | 1,413,200 | — | — |
| 2006-09-07 | $20.56 | $21.28 | 2,826,500 | — | — |
| 2006-09-06 | $20.76 | $21.49 | 2,293,800 | — | — |
| 2006-09-05 | $21.16 | $21.91 | 2,240,300 | — | — |
| 2006-09-01 | $21.18 | $21.93 | 1,458,500 | — | — |
| 2006-08-31 | $21.24 | $21.99 | 2,004,400 | — | — |
| 2006-08-30 | $21.01 | $21.75 | 1,347,200 | — | — |
| 2006-08-29 | $20.80 | $21.53 | 2,541,600 | — | — |
| 2006-08-28 | $20.91 | $21.65 | 1,635,100 | — | — |
| 2006-08-25 | $20.70 | $21.43 | 1,287,900 | — | — |
| 2006-08-24 | $20.58 | $21.30 | 1,157,600 | — | — |
| 2006-08-23 | $20.77 | $21.50 | 1,125,800 | — | — |
| 2006-08-22 | $20.84 | $21.57 | 1,236,700 | — | — |
| 2006-08-21 | $20.65 | $21.38 | 1,576,300 | — | — |
| 2006-08-18 | $20.49 | $21.21 | 2,250,200 | — | — |
| 2006-08-17 | $20.18 | $20.89 | 2,155,900 | — | — |
| 2006-08-16 | $20.44 | $21.16 | 3,623,100 | — | — |
| 2006-08-15 | $20.40 | $21.12 | 2,363,200 | — | — |
| 2006-08-14 | $20.17 | $20.88 | 1,588,800 | — | — |
| 2006-08-11 | $20.22 | $20.93 | 1,619,700 | — | — |
| 2006-08-10 | $20.47 | $21.19 | 2,517,500 | — | — |
| 2006-08-09 | $20.61 | $21.34 | 3,243,000 | — | — |
| 2006-08-08 | $20.30 | $21.01 | 3,352,300 | — | — |
| 2006-08-07 | $20.07 | $20.78 | 10,282,200 | — | — |
| 2006-08-04 | $18.25 | $18.89 | 5,763,400 | — | — |
| 2006-08-03 | $19.78 | $20.48 | 1,825,500 | — | — |
| 2006-08-02 | $19.75 | $20.45 | 2,317,300 | — | — |
| 2006-08-01 | $19.86 | $20.56 | 2,490,600 | — | — |
| 2006-07-31 | $19.86 | $20.56 | 1,981,800 | — | — |
| 2006-07-28 | $19.88 | $20.58 | 2,098,200 | — | — |
| 2006-07-27 | $19.84 | $20.54 | 2,854,400 | — | — |
| 2006-07-26 | $20.07 | $20.78 | 4,267,900 | — | — |
| 2006-07-25 | $20.49 | $21.21 | 2,872,900 | — | — |
| 2006-07-24 | $20.45 | $21.17 | 3,563,300 | — | — |
| 2006-07-21 | $20.17 | $20.88 | 3,486,400 | — | — |
| 2006-07-20 | $19.82 | $20.52 | 1,950,700 | — | — |
| 2006-07-19 | $19.83 | $20.53 | 3,109,000 | — | — |
| 2006-07-18 | $19.49 | $20.18 | 3,687,700 | — | — |
| 2006-07-17 | $19.75 | $20.45 | 3,154,500 | — | — |
| 2006-07-14 | $19.48 | $20.17 | 2,355,700 | — | — |
| 2006-07-13 | $19.17 | $19.84 | 2,992,200 | — | — |
| 2006-07-12 | $19.26 | $19.94 | 3,346,600 | — | — |
| 2006-07-11 | $19.62 | $20.31 | 3,366,700 | — | — |
| 2006-07-10 | $19.46 | $20.15 | 2,989,800 | — | — |
| 2006-07-07 | $19.27 | $19.95 | 5,291,400 | — | — |
| 2006-07-06 | $18.99 | $19.66 | 2,230,100 | — | — |
| 2006-07-05 | $18.86 | $19.52 | 3,487,900 | — | — |
| 2006-07-03 | $18.60 | $19.25 | 1,025,100 | — | — |
| 2006-06-30 | $18.45 | $19.10 | 2,600,600 | — | — |
| 2006-06-29 | $18.53 | $19.18 | 2,303,600 | — | — |
| 2006-06-28 | $18.06 | $18.70 | 3,338,000 | — | — |
| 2006-06-27 | $17.97 | $18.60 | 6,034,500 | — | — |
| 2006-06-26 | $17.49 | $18.11 | 2,369,600 | — | — |
| 2006-06-23 | $17.25 | $17.86 | 2,055,700 | — | — |
| 2006-06-22 | $17.51 | $18.13 | 1,980,600 | — | — |
| 2006-06-21 | $17.54 | $18.16 | 2,432,100 | — | — |
| 2006-06-20 | $17.22 | $17.83 | 3,459,200 | — | — |
| 2006-06-19 | $16.91 | $17.51 | 3,265,400 | — | — |
| 2006-06-16 | $17.50 | $18.12 | 2,892,300 | — | — |
| 2006-06-15 | $17.57 | $18.19 | 4,105,500 | — | — |
| 2006-06-14 | $17.87 | $18.50 | 2,855,100 | — | — |
| 2006-06-13 | $18.01 | $18.64 | 3,815,600 | — | — |
| 2006-06-12 | $18.32 | $18.97 | 2,135,700 | — | — |
| 2006-06-09 | $18.30 | $18.94 | 1,813,900 | — | — |
| 2006-06-08 | $18.30 | $18.94 | 3,723,500 | — | — |
| 2006-06-07 | $18.64 | $19.30 | 2,592,200 | — | — |
| 2006-06-06 | $18.69 | $19.35 | 2,409,300 | — | — |
| 2006-06-05 | $18.59 | $19.24 | 2,212,900 | — | — |
| 2006-06-02 | $18.76 | $19.42 | 2,230,700 | — | — |
| 2006-06-01 | $18.60 | $19.25 | 2,903,000 | — | — |
| 2006-05-31 | $18.40 | $19.05 | 5,020,400 | — | — |
| 2006-05-30 | $17.95 | $18.58 | 1,568,700 | — | — |
| 2006-05-26 | $18.00 | $18.63 | 1,723,000 | — | — |
| 2006-05-25 | $17.80 | $18.43 | 2,786,700 | — | — |
| 2006-05-24 | $17.64 | $18.26 | 2,405,600 | — | — |
| 2006-05-23 | $17.81 | $18.44 | 3,411,000 | — | — |
| 2006-05-22 | $18.03 | $18.66 | 3,812,700 | — | — |
| 2006-05-19 | $17.85 | $18.48 | 4,174,800 | — | — |
| 2006-05-18 | $18.06 | $18.70 | 2,409,200 | — | — |
| 2006-05-17 | $17.95 | $18.58 | 3,181,400 | — | — |
| 2006-05-16 | $18.17 | $18.81 | 3,087,000 | — | — |
| 2006-05-15 | $18.25 | $18.89 | 2,976,200 | — | — |
| 2006-05-12 | $18.18 | $18.82 | 6,104,600 | — | — |
| 2006-05-11 | $17.63 | $18.25 | 2,101,200 | — | — |
| 2006-05-10 | $17.76 | $18.39 | 2,046,100 | — | — |
| 2006-05-09 | $17.78 | $18.41 | 2,943,700 | — | — |
| 2006-05-08 | $17.75 | $18.37 | 6,629,700 | — | — |
| 2006-05-05 | $17.33 | $17.94 | 3,448,900 | — | — |
| 2006-05-04 | $16.59 | $17.17 | 1,675,900 | — | — |
| 2006-05-03 | $16.59 | $17.17 | 2,617,200 | — | — |
| 2006-05-02 | $16.69 | $17.28 | 2,276,800 | — | — |
| 2006-05-01 | $16.81 | $17.40 | 2,808,800 | — | — |
| 2006-04-28 | $16.97 | $17.57 | 2,897,800 | — | — |
| 2006-04-27 | $16.63 | $17.22 | 1,765,600 | — | — |
| 2006-04-26 | $16.41 | $16.99 | 1,403,700 | — | — |
| 2006-04-25 | $16.59 | $17.17 | 1,311,200 | — | — |
| 2006-04-24 | $16.70 | $17.29 | 987,100 | — | — |
| 2006-04-21 | $16.60 | $17.18 | 1,219,300 | — | — |
| 2006-04-20 | $16.72 | $17.31 | 1,113,300 | — | — |
| 2006-04-19 | $16.60 | $17.18 | 2,684,200 | — | — |
| 2006-04-18 | $16.89 | $17.48 | 2,940,200 | — | — |
| 2006-04-17 | $16.77 | $17.36 | 1,662,300 | — | — |
| 2006-04-13 | $16.63 | $17.22 | 1,892,800 | — | — |
| 2006-04-12 | $16.40 | $16.98 | 2,173,400 | — | — |
| 2006-04-11 | $16.66 | $17.25 | 2,946,500 | — | — |
| 2006-04-10 | $16.83 | $17.42 | 2,932,500 | — | — |
| 2006-04-07 | $16.43 | $17.01 | 2,936,200 | — | — |
| 2006-04-06 | $16.84 | $17.43 | 1,621,500 | — | — |
| 2006-04-05 | $17.00 | $17.60 | 2,232,000 | — | — |
| 2006-04-04 | $17.13 | $17.73 | 3,806,800 | — | — |
| 2006-04-03 | $16.68 | $17.27 | 2,031,500 | — | — |
| 2006-03-31 | $17.06 | $17.66 | 1,946,000 | — | — |
| 2006-03-30 | $16.92 | $17.52 | 1,272,400 | — | — |
| 2006-03-29 | $16.96 | $17.56 | 1,034,100 | — | — |
| 2006-03-28 | $16.82 | $17.41 | 1,402,000 | — | — |
| 2006-03-27 | $16.93 | $17.53 | 1,348,000 | — | — |
| 2006-03-24 | $16.86 | $17.45 | 852,900 | — | — |
| 2006-03-23 | $17.02 | $17.62 | 1,034,400 | — | — |
| 2006-03-22 | $17.05 | $17.65 | 1,601,600 | — | — |
| 2006-03-21 | $16.94 | $17.54 | 2,004,000 | — | — |
| 2006-03-20 | $17.14 | $17.74 | 2,024,200 | — | — |
| 2006-03-17 | $17.57 | $18.19 | 3,484,400 | — | — |
| 2006-03-16 | $17.58 | $18.20 | 1,948,300 | — | — |
| 2006-03-15 | $17.26 | $17.87 | 2,267,400 | — | — |
| 2006-03-14 | $16.99 | $17.59 | 1,681,100 | — | — |
| 2006-03-13 | $17.08 | $17.68 | 1,384,400 | — | — |
| 2006-03-10 | $17.22 | $17.83 | 1,460,700 | — | — |
| 2006-03-09 | $17.29 | $17.90 | 1,722,100 | — | — |
| 2006-03-08 | $17.10 | $17.70 | 1,539,500 | — | — |
| 2006-03-07 | $17.13 | $17.73 | 1,563,700 | — | — |
| 2006-03-06 | $17.01 | $17.61 | 1,391,400 | — | — |
| 2006-03-03 | $17.31 | $17.92 | 1,420,000 | — | — |
| 2006-03-02 | $17.14 | $17.74 | 1,770,100 | — | — |
| 2006-03-01 | $17.50 | $18.12 | 1,765,600 | — | — |
| 2006-02-28 | $17.30 | $17.91 | 2,616,700 | — | — |
| 2006-02-27 | $17.66 | $18.28 | 2,362,500 | — | — |
| 2006-02-24 | $17.58 | $18.20 | 1,470,500 | — | — |
| 2006-02-23 | $17.40 | $18.01 | 1,102,000 | — | — |
| 2006-02-22 | $17.42 | $18.03 | 1,234,800 | — | — |
| 2006-02-21 | $17.49 | $18.11 | 1,333,800 | — | — |
| 2006-02-17 | $17.71 | $18.33 | 2,394,700 | — | — |
| 2006-02-16 | $17.47 | $18.09 | 2,706,200 | — | — |
| 2006-02-15 | $17.11 | $17.71 | 2,065,100 | — | — |
| 2006-02-14 | $16.91 | $17.51 | 3,624,900 | — | — |
| 2006-02-13 | $16.95 | $17.55 | 1,345,600 | — | — |
| 2006-02-10 | $17.17 | $17.77 | 3,230,700 | — | — |
| 2006-02-09 | $17.17 | $17.77 | 2,558,200 | — | — |
| 2006-02-08 | $17.25 | $17.86 | 2,207,800 | — | — |
| 2006-02-07 | $17.18 | $17.78 | 2,355,100 | — | — |
| 2006-02-06 | $17.24 | $17.85 | 1,639,300 | — | — |
| 2006-02-03 | $17.32 | $17.93 | 4,332,300 | — | — |
| 2006-02-02 | $17.10 | $17.70 | 3,055,100 | — | — |
| 2006-02-01 | $17.15 | $17.75 | 2,169,600 | — | — |
| 2006-01-31 | $17.04 | $17.64 | 2,401,600 | — | — |
| 2006-01-30 | $17.00 | $17.60 | 2,052,100 | — | — |
| 2006-01-27 | $16.94 | $17.54 | 2,236,900 | — | — |
| 2006-01-26 | $16.87 | $17.46 | 4,126,800 | — | — |
| 2006-01-25 | $17.02 | $17.62 | 3,592,000 | — | — |
| 2006-01-24 | $17.57 | $18.19 | 1,977,500 | — | — |
| 2006-01-23 | $17.62 | $18.24 | 3,246,800 | — | — |
| 2006-01-20 | $17.64 | $18.26 | 4,270,900 | — | — |
| 2006-01-19 | $17.68 | $18.30 | 5,466,600 | — | — |
| 2006-01-18 | $16.76 | $17.35 | 2,988,500 | — | — |
| 2006-01-17 | $16.41 | $16.99 | 1,885,400 | — | — |
| 2006-01-13 | $16.53 | $17.11 | 2,136,200 | — | — |
| 2006-01-12 | $16.33 | $16.90 | 2,878,000 | — | — |
| 2006-01-11 | $16.55 | $17.13 | 1,973,200 | — | — |
| 2006-01-10 | $16.60 | $17.18 | 3,072,900 | — | — |
| 2006-01-09 | $16.71 | $17.30 | 2,198,000 | — | — |
| 2006-01-06 | $17.00 | $17.60 | 2,026,700 | — | — |
| 2006-01-05 | $16.73 | $17.32 | 1,846,700 | — | — |
| 2006-01-04 | $16.89 | $17.48 | 4,593,200 | — | — |
| 2006-01-03 | $16.20 | $16.77 | 2,026,600 | — | — |