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
- 1981-10-27 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 | $25.20 | $48.73 | 3,047,776 | — | — |
| 2006-12-28 | $25.33 | $48.99 | 3,193,767 | — | — |
| 2006-12-27 | $25.40 | $49.12 | 3,763,556 | — | — |
| 2006-12-26 | $25.18 | $48.69 | 2,294,622 | — | — |
| 2006-12-22 | $25.11 | $48.55 | 2,754,136 | — | — |
| 2006-12-21 | $25.29 | $48.91 | 3,659,540 | — | — |
| 2006-12-20 | $25.18 | $48.70 | 4,235,957 | — | — |
| 2006-12-19 | $25.25 | $48.83 | 3,668,008 | — | — |
| 2006-12-18 | $25.12 | $48.59 | 3,451,875 | — | — |
| 2006-12-15 | $25.29 | $48.90 | 6,243,752 | — | — |
| 2006-12-14 | $25.06 | $48.47 | 8,526,407 | — | — |
| 2006-12-13 | $24.45 | $47.28 | 4,646,684 | — | — |
| 2006-12-12 | $24.16 | $46.73 | 4,356,542 | — | — |
| 2006-12-11 | $24.17 | $46.74 | 4,464,977 | — | — |
| 2006-12-08 | $24.54 | $47.46 | 3,228,746 | — | — |
| 2006-12-07 | $24.32 | $47.04 | 2,495,291 | — | — |
| 2006-12-06 | $24.38 | $47.15 | 3,056,428 | — | — |
| 2006-12-05 | $24.62 | $47.01 | 2,709,400 | — | — |
| 2006-12-04 | $24.62 | $47.01 | 3,485,565 | — | — |
| 2006-12-01 | $24.35 | $46.49 | 3,260,411 | — | — |
| 2006-11-30 | $24.30 | $46.40 | 4,238,534 | — | — |
| 2006-11-29 | $24.33 | $46.46 | 2,975,240 | — | — |
| 2006-11-28 | $24.04 | $45.90 | 5,560,188 | — | — |
| 2006-11-27 | $23.66 | $45.17 | 5,099,018 | — | — |
| 2006-11-24 | $24.12 | $46.04 | 904,299 | — | — |
| 2006-11-22 | $24.12 | $46.04 | 6,128,689 | — | — |
| 2006-11-21 | $24.39 | $46.56 | 6,327,333 | — | — |
| 2006-11-20 | $24.72 | $47.19 | 3,159,340 | — | — |
| 2006-11-17 | $25.05 | $47.83 | 3,485,749 | — | — |
| 2006-11-16 | $25.06 | $47.85 | 4,072,292 | — | — |
| 2006-11-15 | $24.65 | $47.06 | 2,565,434 | — | — |
| 2006-11-14 | $24.64 | $47.04 | 3,461,080 | — | — |
| 2006-11-13 | $24.45 | $46.69 | 3,520,360 | — | — |
| 2006-11-10 | $24.52 | $46.82 | 3,152,713 | — | — |
| 2006-11-09 | $24.56 | $46.88 | 4,770,952 | — | — |
| 2006-11-08 | $24.90 | $47.54 | 4,026,451 | — | — |
| 2006-11-07 | $25.27 | $48.25 | 3,475,256 | — | — |
| 2006-11-06 | $25.40 | $48.50 | 4,435,153 | — | — |
| 2006-11-03 | $24.84 | $47.42 | 2,649,383 | — | — |
| 2006-11-02 | $24.95 | $47.63 | 4,716,458 | — | — |
| 2006-11-01 | $24.80 | $47.34 | 6,034,982 | — | — |
| 2006-10-31 | $24.97 | $47.67 | 3,993,129 | — | — |
| 2006-10-30 | $25.13 | $47.97 | 2,963,826 | — | — |
| 2006-10-27 | $25.17 | $48.06 | 3,819,707 | — | — |
| 2006-10-26 | $25.33 | $48.37 | 4,457,613 | — | — |
| 2006-10-25 | $25.12 | $47.96 | 4,476,576 | — | — |
| 2006-10-24 | $25.27 | $48.25 | 5,028,139 | — | — |
| 2006-10-23 | $25.64 | $48.96 | 6,862,143 | — | — |
| 2006-10-20 | $24.99 | $47.70 | 7,961,589 | — | — |
| 2006-10-19 | $24.41 | $46.60 | 11,563,321 | — | — |
| 2006-10-18 | $25.47 | $48.63 | 7,552,150 | — | — |
| 2006-10-17 | $24.99 | $47.70 | 2,678,287 | — | — |
| 2006-10-16 | $24.90 | $47.54 | 2,270,137 | — | — |
| 2006-10-13 | $24.96 | $47.66 | 2,975,977 | — | — |
| 2006-10-12 | $25.01 | $47.75 | 2,926,085 | — | — |
| 2006-10-11 | $24.79 | $47.33 | 2,293,702 | — | — |
| 2006-10-10 | $24.62 | $47.01 | 2,484,982 | — | — |
| 2006-10-09 | $24.77 | $47.29 | 2,229,635 | — | — |
| 2006-10-06 | $24.90 | $47.54 | 4,826,366 | — | — |
| 2006-10-05 | $24.31 | $46.41 | 3,757,113 | — | — |
| 2006-10-04 | $24.46 | $46.70 | 4,751,989 | — | — |
| 2006-10-03 | $24.57 | $46.90 | 2,913,935 | — | — |
| 2006-10-02 | $24.54 | $46.85 | 3,179,591 | — | — |
| 2006-09-29 | $24.69 | $47.14 | 3,485,197 | — | — |
| 2006-09-28 | $24.41 | $46.59 | 4,234,484 | — | — |
| 2006-09-27 | $24.60 | $46.96 | 3,719,925 | — | — |
| 2006-09-26 | $24.59 | $46.95 | 4,578,751 | — | — |
| 2006-09-25 | $24.67 | $47.09 | 4,158,083 | — | — |
| 2006-09-22 | $24.68 | $47.12 | 3,999,573 | — | — |
| 2006-09-21 | $24.46 | $46.70 | 2,429,568 | — | — |
| 2006-09-20 | $24.63 | $47.02 | 2,134,640 | — | — |
| 2006-09-19 | $24.55 | $46.87 | 2,983,525 | — | — |
| 2006-09-18 | $24.71 | $47.18 | 4,729,713 | — | — |
| 2006-09-15 | $24.75 | $47.25 | 5,337,059 | — | — |
| 2006-09-14 | $24.44 | $46.67 | 3,401,063 | — | — |
| 2006-09-13 | $24.40 | $46.58 | 2,707,743 | — | — |
| 2006-09-12 | $24.43 | $46.65 | 3,275,323 | — | — |
| 2006-09-11 | $24.17 | $46.14 | 3,011,508 | — | — |
| 2006-09-08 | $23.80 | $45.43 | 4,578,935 | — | — |
| 2006-09-07 | $23.82 | $45.48 | 3,901,263 | — | — |
| 2006-09-06 | $24.13 | $46.07 | 5,150,198 | — | — |
| 2006-09-05 | $24.58 | $46.93 | 3,941,213 | — | — |
| 2006-09-01 | $24.42 | $46.62 | 4,414,718 | — | — |
| 2006-08-31 | $24.11 | $46.02 | 5,325,277 | — | — |
| 2006-08-30 | $24.24 | $46.28 | 5,185,913 | — | — |
| 2006-08-29 | $24.29 | $46.38 | 5,592,222 | — | — |
| 2006-08-28 | $24.00 | $45.83 | 5,541,778 | — | — |
| 2006-08-25 | $23.48 | $44.83 | 3,123,625 | — | — |
| 2006-08-24 | $23.69 | $45.22 | 6,412,755 | — | — |
| 2006-08-23 | $23.25 | $44.39 | 2,252,464 | — | — |
| 2006-08-22 | $23.60 | $45.05 | 4,605,262 | — | — |
| 2006-08-21 | $23.49 | $44.85 | 2,540,396 | — | — |
| 2006-08-18 | $23.48 | $44.82 | 2,855,391 | — | — |
| 2006-08-17 | $23.42 | $44.72 | 5,476,055 | — | — |
| 2006-08-16 | $23.11 | $44.11 | 4,992,424 | — | — |
| 2006-08-15 | $23.38 | $44.63 | 4,386,919 | — | — |
| 2006-08-14 | $23.41 | $44.70 | 6,098,497 | — | — |
| 2006-08-11 | $23.29 | $44.46 | 4,596,977 | — | — |
| 2006-08-10 | $23.25 | $44.38 | 5,008,993 | — | — |
| 2006-08-09 | $22.81 | $43.56 | 2,873,249 | — | — |
| 2006-08-08 | $23.04 | $43.99 | 5,416,406 | — | — |
| 2006-08-07 | $22.65 | $43.23 | 5,008,441 | — | — |
| 2006-08-04 | $22.51 | $42.97 | 8,320,031 | — | — |
| 2006-08-03 | $22.83 | $43.59 | 3,865,732 | — | — |
| 2006-08-02 | $23.01 | $43.94 | 6,365,073 | — | — |
| 2006-08-01 | $23.27 | $44.43 | 9,061,954 | — | — |
| 2006-07-31 | $22.81 | $43.56 | 8,381,521 | — | — |
| 2006-07-28 | $22.65 | $43.24 | 4,454,484 | — | — |
| 2006-07-27 | $22.67 | $43.27 | 5,652,606 | — | — |
| 2006-07-26 | $22.70 | $43.34 | 5,268,022 | — | — |
| 2006-07-25 | $22.73 | $43.40 | 6,736,771 | — | — |
| 2006-07-24 | $22.48 | $42.92 | 8,899,394 | — | — |
| 2006-07-21 | $22.53 | $43.01 | 9,869,601 | — | — |
| 2006-07-20 | $21.91 | $41.82 | 14,441,909 | — | — |
| 2006-07-19 | $20.96 | $40.01 | 5,843,702 | — | — |
| 2006-07-18 | $20.74 | $39.59 | 4,573,596 | — | — |
| 2006-07-17 | $20.67 | $39.46 | 5,141,177 | — | — |
| 2006-07-14 | $20.55 | $39.23 | 9,513,736 | — | — |
| 2006-07-13 | $20.10 | $38.37 | 7,415,732 | — | — |
| 2006-07-12 | $19.92 | $38.03 | 2,741,065 | — | — |
| 2006-07-11 | $20.00 | $38.18 | 4,525,178 | — | — |
| 2006-07-10 | $19.81 | $37.82 | 3,570,804 | — | — |
| 2006-07-07 | $19.79 | $37.78 | 5,488,757 | — | — |
| 2006-07-06 | $19.96 | $38.11 | 3,871,991 | — | — |
| 2006-07-05 | $20.05 | $38.28 | 6,137,710 | — | — |
| 2006-07-03 | $19.96 | $38.10 | 2,661,534 | — | — |
| 2006-06-30 | $19.97 | $38.12 | 8,832,382 | — | — |
| 2006-06-29 | $20.06 | $38.30 | 2,864,044 | — | — |
| 2006-06-28 | $19.72 | $37.64 | 2,848,027 | — | — |
| 2006-06-27 | $19.68 | $37.58 | 4,147,773 | — | — |
| 2006-06-26 | $20.02 | $38.21 | 3,407,691 | — | — |
| 2006-06-23 | $20.23 | $38.63 | 4,250,133 | — | — |
| 2006-06-22 | $20.41 | $38.96 | 2,301,250 | — | — |
| 2006-06-21 | $20.58 | $39.28 | 4,782,366 | — | — |
| 2006-06-20 | $20.17 | $38.50 | 4,718,483 | — | — |
| 2006-06-19 | $20.47 | $39.08 | 2,880,245 | — | — |
| 2006-06-16 | $20.64 | $39.41 | 4,951,554 | — | — |
| 2006-06-15 | $20.97 | $40.04 | 4,476,760 | — | — |
| 2006-06-14 | $20.50 | $39.14 | 4,014,853 | — | — |
| 2006-06-13 | $20.28 | $38.71 | 5,312,574 | — | — |
| 2006-06-12 | $20.59 | $39.31 | 4,261,179 | — | — |
| 2006-06-09 | $20.56 | $39.25 | 4,691,604 | — | — |
| 2006-06-08 | $20.51 | $39.15 | 4,735,788 | — | — |
| 2006-06-07 | $20.72 | $39.55 | 5,307,971 | — | — |
| 2006-06-06 | $20.43 | $39.00 | 3,759,874 | — | — |
| 2006-06-05 | $20.41 | $38.96 | 3,655,858 | — | — |
| 2006-06-02 | $20.70 | $39.52 | 2,965,299 | — | — |
| 2006-06-01 | $20.73 | $39.58 | 2,823,910 | — | — |
| 2006-05-31 | $20.48 | $39.10 | 5,650,397 | — | — |
| 2006-05-30 | $20.47 | $39.09 | 4,232,091 | — | — |
| 2006-05-26 | $20.82 | $39.75 | 5,570,866 | — | — |
| 2006-05-25 | $20.34 | $38.83 | 4,693,077 | — | — |
| 2006-05-24 | $20.03 | $38.24 | 4,621,646 | — | — |
| 2006-05-23 | $19.80 | $37.81 | 3,682,368 | — | — |
| 2006-05-22 | $20.04 | $38.27 | 7,053,239 | — | — |
| 2006-05-19 | $19.86 | $37.92 | 7,354,795 | — | — |
| 2006-05-18 | $20.06 | $38.30 | 7,699,430 | — | — |
| 2006-05-17 | $20.09 | $38.36 | 6,913,691 | — | — |
| 2006-05-16 | $20.56 | $39.26 | 4,292,107 | — | — |
| 2006-05-15 | $20.71 | $39.53 | 4,320,827 | — | — |
| 2006-05-12 | $20.66 | $39.44 | 4,254,367 | — | — |
| 2006-05-11 | $20.74 | $39.59 | 2,935,843 | — | — |
| 2006-05-10 | $20.79 | $39.70 | 4,284,191 | — | — |
| 2006-05-09 | $21.15 | $40.37 | 6,020,254 | — | — |
| 2006-05-08 | $20.99 | $40.08 | 4,068,058 | — | — |
| 2006-05-05 | $20.74 | $39.60 | 4,190,484 | — | — |
| 2006-05-04 | $20.71 | $39.53 | 7,233,657 | — | — |
| 2006-05-03 | $20.18 | $38.53 | 4,545,429 | — | — |
| 2006-05-02 | $20.21 | $38.59 | 5,194,382 | — | — |
| 2006-05-01 | $20.28 | $38.71 | 5,775,769 | — | — |
| 2006-04-28 | $20.48 | $39.10 | 6,183,367 | — | — |
| 2006-04-27 | $20.58 | $39.28 | 6,065,911 | — | — |
| 2006-04-26 | $20.65 | $39.42 | 5,513,427 | — | — |
| 2006-04-25 | $20.86 | $39.82 | 4,460,007 | — | — |
| 2006-04-24 | $21.08 | $40.24 | 4,664,174 | — | — |
| 2006-04-21 | $20.95 | $39.99 | 5,564,054 | — | — |
| 2006-04-20 | $20.92 | $39.94 | 7,892,919 | — | — |
| 2006-04-19 | $20.11 | $38.40 | 4,240,191 | — | — |
| 2006-04-18 | $20.04 | $38.26 | 5,734,531 | — | — |
| 2006-04-17 | $19.72 | $37.64 | 4,699,521 | — | — |
| 2006-04-13 | $19.83 | $37.85 | 5,350,682 | — | — |
| 2006-04-12 | $20.14 | $38.45 | 4,240,928 | — | — |
| 2006-04-11 | $19.92 | $38.04 | 5,264,892 | — | — |
| 2006-04-10 | $20.01 | $38.19 | 6,016,572 | — | — |
| 2006-04-07 | $20.15 | $38.47 | 4,343,655 | — | — |
| 2006-04-06 | $20.33 | $38.82 | 4,433,496 | — | — |
| 2006-04-05 | $20.47 | $39.09 | 6,185,576 | — | — |
| 2006-04-04 | $20.85 | $39.80 | 3,500,477 | — | — |
| 2006-04-03 | $20.95 | $39.99 | 4,175,204 | — | — |
| 2006-03-31 | $21.08 | $40.25 | 5,337,611 | — | — |
| 2006-03-30 | $20.88 | $39.86 | 4,844,223 | — | — |
| 2006-03-29 | $20.97 | $40.04 | 3,584,243 | — | — |
| 2006-03-28 | $20.99 | $40.08 | 5,928,941 | — | — |
| 2006-03-27 | $21.19 | $40.45 | 3,996,811 | — | — |
| 2006-03-24 | $21.05 | $40.20 | 2,065,602 | — | — |
| 2006-03-23 | $21.09 | $40.26 | 4,181,463 | — | — |
| 2006-03-22 | $20.96 | $40.02 | 3,126,202 | — | — |
| 2006-03-21 | $20.89 | $39.88 | 3,938,267 | — | — |
| 2006-03-20 | $20.92 | $39.94 | 2,794,638 | — | — |
| 2006-03-17 | $21.00 | $40.09 | 5,916,054 | — | — |
| 2006-03-16 | $20.78 | $39.68 | 3,802,033 | — | — |
| 2006-03-15 | $20.79 | $39.69 | 3,892,795 | — | — |
| 2006-03-14 | $20.83 | $39.77 | 4,612,994 | — | — |
| 2006-03-13 | $20.93 | $39.96 | 4,918,416 | — | — |
| 2006-03-10 | $20.80 | $39.71 | 4,162,133 | — | — |
| 2006-03-09 | $20.77 | $39.65 | 3,713,481 | — | — |
| 2006-03-08 | $20.97 | $40.04 | 3,169,834 | — | — |
| 2006-03-07 | $20.80 | $39.71 | 4,381,212 | — | — |
| 2006-03-06 | $20.96 | $40.02 | 5,436,105 | — | — |
| 2006-03-03 | $20.91 | $39.93 | 5,006,415 | — | — |
| 2006-03-02 | $20.68 | $39.48 | 4,643,923 | — | — |
| 2006-03-01 | $20.71 | $39.53 | 4,131,020 | — | — |
| 2006-02-28 | $20.56 | $39.25 | 6,484,738 | — | — |
| 2006-02-27 | $20.89 | $39.88 | 6,045,476 | — | — |
| 2006-02-24 | $20.92 | $39.94 | 4,603,789 | — | — |
| 2006-02-23 | $20.73 | $39.58 | 4,411,957 | — | — |
| 2006-02-22 | $20.91 | $39.92 | 12,786,850 | — | — |
| 2006-02-21 | $20.59 | $39.31 | 4,262,651 | — | — |
| 2006-02-17 | $20.82 | $39.75 | 5,062,934 | — | — |
| 2006-02-16 | $20.87 | $39.84 | 6,024,120 | — | — |
| 2006-02-15 | $20.73 | $39.58 | 8,194,843 | — | — |
| 2006-02-14 | $20.30 | $38.76 | 5,426,163 | — | — |
| 2006-02-13 | $19.98 | $38.14 | 3,274,587 | — | — |
| 2006-02-10 | $20.14 | $38.45 | 5,336,875 | — | — |
| 2006-02-09 | $20.34 | $38.84 | 11,138,234 | — | — |
| 2006-02-08 | $19.68 | $37.57 | 5,297,846 | — | — |
| 2006-02-07 | $19.48 | $37.19 | 8,383,362 | — | — |
| 2006-02-06 | $19.26 | $36.76 | 7,081,775 | — | — |
| 2006-02-03 | $19.57 | $37.35 | 6,576,604 | — | — |
| 2006-02-02 | $19.81 | $37.82 | 6,364,889 | — | — |
| 2006-02-01 | $19.79 | $37.79 | 6,195,701 | — | — |
| 2006-01-31 | $20.02 | $38.21 | 7,357,557 | — | — |
| 2006-01-30 | $20.02 | $38.21 | 6,764,386 | — | — |
| 2006-01-27 | $20.45 | $39.04 | 7,823,698 | — | — |
| 2006-01-26 | $20.63 | $39.39 | 6,382,747 | — | — |
| 2006-01-25 | $20.76 | $39.62 | 5,452,490 | — | — |
| 2006-01-24 | $20.89 | $39.88 | 3,582,770 | — | — |
| 2006-01-23 | $20.85 | $39.81 | 3,600,444 | — | — |
| 2006-01-20 | $21.00 | $40.09 | 4,629,747 | — | — |
| 2006-01-19 | $21.42 | $40.89 | 4,326,166 | — | — |
| 2006-01-18 | $21.22 | $40.52 | 4,310,886 | — | — |
| 2006-01-17 | $20.95 | $39.99 | 4,846,617 | — | — |
| 2006-01-13 | $20.74 | $39.59 | 3,844,560 | — | — |
| 2006-01-12 | $20.91 | $39.93 | 5,093,863 | — | — |
| 2006-01-11 | $21.08 | $40.25 | 4,720,324 | — | — |
| 2006-01-10 | $21.09 | $40.26 | 5,347,737 | — | — |
| 2006-01-09 | $21.10 | $40.28 | 3,920,778 | — | — |
| 2006-01-06 | $21.06 | $40.22 | 6,092,605 | — | — |
| 2006-01-05 | $20.94 | $39.98 | 5,323,436 | — | — |
| 2006-01-04 | $21.12 | $40.33 | 5,743,000 | — | — |
| 2006-01-03 | $20.84 | $39.78 | 7,786,510 | — | — |