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
- 1982-04-01 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 | $23.40 | $37.55 | 2,806,753 | — | — |
| 2006-12-28 | $23.70 | $38.04 | 3,286,956 | — | — |
| 2006-12-27 | $23.69 | $38.01 | 2,725,235 | — | — |
| 2006-12-26 | $23.44 | $37.63 | 3,120,827 | — | — |
| 2006-12-22 | $24.03 | $38.56 | 3,918,692 | — | — |
| 2006-12-21 | $23.67 | $37.99 | 4,221,015 | — | — |
| 2006-12-20 | $24.30 | $39.00 | 4,818,857 | — | — |
| 2006-12-19 | $24.32 | $39.03 | 4,234,375 | — | — |
| 2006-12-18 | $24.44 | $39.22 | 3,968,791 | — | — |
| 2006-12-15 | $24.62 | $39.51 | 4,620,442 | — | — |
| 2006-12-14 | $25.13 | $40.32 | 3,006,034 | — | — |
| 2006-12-13 | $25.00 | $40.12 | 2,240,454 | — | — |
| 2006-12-12 | $24.73 | $39.69 | 3,333,220 | — | — |
| 2006-12-11 | $24.62 | $39.52 | 3,814,290 | — | — |
| 2006-12-08 | $24.86 | $39.90 | 2,492,431 | — | — |
| 2006-12-07 | $24.97 | $40.08 | 2,799,084 | — | — |
| 2006-12-06 | $25.24 | $40.51 | 2,978,078 | — | — |
| 2006-12-05 | $25.38 | $40.73 | 3,419,934 | — | — |
| 2006-12-04 | $25.36 | $40.70 | 3,296,852 | — | — |
| 2006-12-01 | $24.72 | $39.68 | 6,567,604 | — | — |
| 2006-11-30 | $25.62 | $41.12 | 5,903,211 | — | — |
| 2006-11-29 | $25.28 | $40.57 | 4,660,026 | — | — |
| 2006-11-28 | $24.80 | $39.81 | 3,510,853 | — | — |
| 2006-11-27 | $25.13 | $40.14 | 3,553,035 | — | — |
| 2006-11-24 | $25.37 | $40.52 | 798,731 | — | — |
| 2006-11-22 | $25.38 | $40.53 | 2,267,421 | — | — |
| 2006-11-21 | $25.26 | $40.35 | 3,956,545 | — | — |
| 2006-11-20 | $24.79 | $39.60 | 2,842,873 | — | — |
| 2006-11-17 | $24.90 | $39.77 | 3,458,776 | — | — |
| 2006-11-16 | $25.21 | $40.27 | 4,591,249 | — | — |
| 2006-11-15 | $25.69 | $41.03 | 3,515,059 | — | — |
| 2006-11-14 | $25.87 | $41.32 | 3,006,405 | — | — |
| 2006-11-13 | $25.58 | $40.85 | 3,256,526 | — | — |
| 2006-11-10 | $25.95 | $41.45 | 1,669,950 | — | — |
| 2006-11-09 | $25.53 | $40.78 | 4,323,686 | — | — |
| 2006-11-08 | $25.62 | $40.92 | 6,687,346 | — | — |
| 2006-11-07 | $24.95 | $39.85 | 3,606,226 | — | — |
| 2006-11-06 | $24.45 | $39.05 | 2,594,608 | — | — |
| 2006-11-03 | $24.01 | $38.35 | 2,952,719 | — | — |
| 2006-11-02 | $23.98 | $38.30 | 3,854,492 | — | — |
| 2006-11-01 | $23.29 | $37.20 | 2,081,253 | — | — |
| 2006-10-31 | $23.82 | $38.05 | 2,466,083 | — | — |
| 2006-10-30 | $23.81 | $38.03 | 1,538,952 | — | — |
| 2006-10-27 | $23.63 | $37.74 | 1,596,472 | — | — |
| 2006-10-26 | $23.89 | $38.15 | 2,594,855 | — | — |
| 2006-10-25 | $23.34 | $37.28 | 2,045,132 | — | — |
| 2006-10-24 | $23.65 | $37.77 | 1,904,114 | — | — |
| 2006-10-23 | $23.63 | $37.74 | 3,544,871 | — | — |
| 2006-10-20 | $23.11 | $36.91 | 2,238,970 | — | — |
| 2006-10-19 | $23.06 | $36.82 | 1,690,237 | — | — |
| 2006-10-18 | $23.39 | $37.35 | 1,976,355 | — | — |
| 2006-10-17 | $23.30 | $37.21 | 2,398,419 | — | — |
| 2006-10-16 | $23.30 | $37.21 | 1,963,490 | — | — |
| 2006-10-13 | $23.26 | $37.15 | 2,674,889 | — | — |
| 2006-10-12 | $23.12 | $36.93 | 2,965,213 | — | — |
| 2006-10-11 | $22.68 | $36.23 | 1,996,147 | — | — |
| 2006-10-10 | $22.97 | $36.68 | 1,633,211 | — | — |
| 2006-10-09 | $22.95 | $36.66 | 3,586,063 | — | — |
| 2006-10-06 | $22.53 | $35.98 | 2,994,035 | — | — |
| 2006-10-05 | $22.53 | $35.98 | 3,907,559 | — | — |
| 2006-10-04 | $22.63 | $36.14 | 2,455,816 | — | — |
| 2006-10-03 | $22.35 | $35.70 | 2,675,631 | — | — |
| 2006-10-02 | $21.63 | $34.55 | 1,893,723 | — | — |
| 2006-09-29 | $21.41 | $34.20 | 1,854,634 | — | — |
| 2006-09-28 | $21.82 | $34.85 | 2,589,783 | — | — |
| 2006-09-27 | $21.80 | $34.82 | 2,895,570 | — | — |
| 2006-09-26 | $22.49 | $35.92 | 3,033,495 | — | — |
| 2006-09-25 | $22.19 | $35.44 | 2,402,625 | — | — |
| 2006-09-22 | $21.88 | $34.94 | 2,190,974 | — | — |
| 2006-09-21 | $21.42 | $34.22 | 1,909,804 | — | — |
| 2006-09-20 | $21.78 | $34.78 | 1,914,505 | — | — |
| 2006-09-19 | $21.79 | $34.80 | 1,737,367 | — | — |
| 2006-09-18 | $21.71 | $34.67 | 1,519,902 | — | — |
| 2006-09-15 | $21.86 | $34.91 | 3,545,737 | — | — |
| 2006-09-14 | $22.00 | $35.15 | 2,666,106 | — | — |
| 2006-09-13 | $21.91 | $34.99 | 3,075,182 | — | — |
| 2006-09-12 | $21.78 | $34.78 | 4,193,059 | — | — |
| 2006-09-11 | $21.29 | $34.00 | 2,211,632 | — | — |
| 2006-09-08 | $20.86 | $33.31 | 2,625,533 | — | — |
| 2006-09-07 | $20.68 | $33.03 | 1,686,402 | — | — |
| 2006-09-06 | $20.85 | $33.30 | 2,548,220 | — | — |
| 2006-09-05 | $21.14 | $33.76 | 2,518,903 | — | — |
| 2006-09-01 | $20.99 | $33.53 | 2,903,734 | — | — |
| 2006-08-31 | $20.80 | $33.22 | 5,517,144 | — | — |
| 2006-08-30 | $20.36 | $32.52 | 1,990,209 | — | — |
| 2006-08-29 | $20.40 | $32.58 | 3,620,699 | — | — |
| 2006-08-28 | $20.42 | $32.42 | 2,946,781 | — | — |
| 2006-08-25 | $20.03 | $31.81 | 2,202,602 | — | — |
| 2006-08-24 | $20.19 | $32.06 | 2,935,648 | — | — |
| 2006-08-23 | $20.61 | $32.72 | 2,422,541 | — | — |
| 2006-08-22 | $20.82 | $33.06 | 1,961,140 | — | — |
| 2006-08-21 | $20.73 | $32.91 | 1,937,884 | — | — |
| 2006-08-18 | $21.05 | $33.42 | 3,245,393 | — | — |
| 2006-08-17 | $21.26 | $33.76 | 4,566,262 | — | — |
| 2006-08-16 | $21.96 | $34.86 | 3,322,829 | — | — |
| 2006-08-15 | $21.67 | $34.41 | 2,253,567 | — | — |
| 2006-08-14 | $21.19 | $33.64 | 2,262,968 | — | — |
| 2006-08-11 | $20.85 | $33.10 | 1,483,410 | — | — |
| 2006-08-10 | $21.11 | $33.51 | 2,301,810 | — | — |
| 2006-08-09 | $20.65 | $32.79 | 1,784,249 | — | — |
| 2006-08-08 | $20.78 | $32.99 | 1,818,143 | — | — |
| 2006-08-07 | $21.18 | $33.63 | 2,414,129 | — | — |
| 2006-08-04 | $20.95 | $33.27 | 2,117,868 | — | — |
| 2006-08-03 | $20.86 | $33.13 | 4,773,459 | — | — |
| 2006-08-02 | $19.80 | $31.43 | 2,298,470 | — | — |
| 2006-08-01 | $20.12 | $31.95 | 2,732,162 | — | — |
| 2006-07-31 | $20.34 | $32.29 | 3,008,879 | — | — |
| 2006-07-28 | $20.22 | $32.10 | 3,027,310 | — | — |
| 2006-07-27 | $19.66 | $31.21 | 2,646,190 | — | — |
| 2006-07-26 | $19.94 | $31.66 | 1,980,932 | — | — |
| 2006-07-25 | $20.17 | $32.02 | 2,493,050 | — | — |
| 2006-07-24 | $19.94 | $31.66 | 2,145,205 | — | — |
| 2006-07-21 | $19.34 | $30.70 | 2,199,262 | — | — |
| 2006-07-20 | $19.77 | $31.38 | 2,406,584 | — | — |
| 2006-07-19 | $19.93 | $31.64 | 3,046,113 | — | — |
| 2006-07-18 | $19.22 | $30.52 | 3,163,751 | — | — |
| 2006-07-17 | $19.51 | $30.98 | 1,667,971 | — | — |
| 2006-07-14 | $19.35 | $30.71 | 2,864,521 | — | — |
| 2006-07-13 | $19.63 | $31.16 | 2,756,283 | — | — |
| 2006-07-12 | $20.02 | $31.79 | 2,396,069 | — | — |
| 2006-07-11 | $20.57 | $32.65 | 2,210,519 | — | — |
| 2006-07-10 | $20.73 | $32.91 | 1,537,220 | — | — |
| 2006-07-07 | $20.44 | $32.45 | 1,682,691 | — | — |
| 2006-07-06 | $20.51 | $32.56 | 2,591,515 | — | — |
| 2006-07-05 | $20.34 | $32.29 | 1,971,160 | — | — |
| 2006-07-03 | $20.61 | $32.73 | 782,897 | — | — |
| 2006-06-30 | $20.69 | $32.84 | 1,575,072 | — | — |
| 2006-06-29 | $20.65 | $32.79 | 2,080,387 | — | — |
| 2006-06-28 | $20.21 | $32.09 | 1,325,817 | — | — |
| 2006-06-27 | $20.16 | $32.01 | 1,431,580 | — | — |
| 2006-06-26 | $20.48 | $32.51 | 2,055,028 | — | — |
| 2006-06-23 | $20.61 | $32.72 | 2,032,020 | — | — |
| 2006-06-22 | $20.47 | $32.50 | 2,260,494 | — | — |
| 2006-06-21 | $20.70 | $32.86 | 2,515,068 | — | — |
| 2006-06-20 | $20.82 | $33.05 | 4,832,712 | — | — |
| 2006-06-19 | $20.74 | $32.92 | 6,482,746 | — | — |
| 2006-06-16 | $20.86 | $33.11 | 3,688,981 | — | — |
| 2006-06-15 | $21.08 | $33.46 | 3,524,584 | — | — |
| 2006-06-14 | $20.61 | $32.72 | 2,253,319 | — | — |
| 2006-06-13 | $20.34 | $32.29 | 3,789,178 | — | — |
| 2006-06-12 | $20.70 | $32.87 | 4,058,350 | — | — |
| 2006-06-09 | $21.60 | $34.30 | 2,472,887 | — | — |
| 2006-06-08 | $21.65 | $34.37 | 3,149,773 | — | — |
| 2006-06-07 | $21.29 | $33.79 | 2,224,745 | — | — |
| 2006-06-06 | $21.24 | $33.72 | 3,891,231 | — | — |
| 2006-06-05 | $21.46 | $34.06 | 2,142,979 | — | — |
| 2006-06-02 | $22.08 | $35.05 | 3,505,782 | — | — |
| 2006-06-01 | $22.34 | $35.48 | 7,448,348 | — | — |
| 2006-05-31 | $21.96 | $34.86 | 5,254,529 | — | — |
| 2006-05-30 | $21.50 | $34.13 | 2,550,447 | — | — |
| 2006-05-26 | $21.69 | $34.24 | 4,747,359 | — | — |
| 2006-05-25 | $21.79 | $34.41 | 3,933,165 | — | — |
| 2006-05-24 | $21.82 | $34.45 | 3,789,550 | — | — |
| 2006-05-23 | $22.38 | $35.33 | 5,103,244 | — | — |
| 2006-05-22 | $22.64 | $35.74 | 5,383,053 | — | — |
| 2006-05-19 | $22.53 | $35.57 | 6,093,215 | — | — |
| 2006-05-18 | $21.57 | $34.05 | 6,977,670 | — | — |
| 2006-05-17 | $20.45 | $32.29 | 3,684,281 | — | — |
| 2006-05-16 | $20.86 | $32.93 | 3,252,568 | — | — |
| 2006-05-15 | $21.20 | $33.47 | 2,499,235 | — | — |
| 2006-05-12 | $20.84 | $32.90 | 3,273,473 | — | — |
| 2006-05-11 | $21.39 | $33.77 | 4,133,064 | — | — |
| 2006-05-10 | $21.87 | $34.52 | 3,604,989 | — | — |
| 2006-05-09 | $21.58 | $34.08 | 2,253,938 | — | — |
| 2006-05-08 | $21.75 | $34.33 | 2,609,575 | — | — |
| 2006-05-05 | $21.54 | $34.01 | 2,191,717 | — | — |
| 2006-05-04 | $21.29 | $33.62 | 3,773,592 | — | — |
| 2006-05-03 | $20.63 | $32.57 | 2,572,465 | — | — |
| 2006-05-02 | $20.64 | $32.58 | 1,921,680 | — | — |
| 2006-05-01 | $20.65 | $32.61 | 1,465,350 | — | — |
| 2006-04-28 | $20.73 | $32.73 | 2,018,042 | — | — |
| 2006-04-27 | $20.65 | $32.60 | 2,132,835 | — | — |
| 2006-04-26 | $20.29 | $32.04 | 2,368,360 | — | — |
| 2006-04-25 | $20.13 | $31.78 | 2,681,816 | — | — |
| 2006-04-24 | $20.08 | $31.70 | 1,417,602 | — | — |
| 2006-04-21 | $20.05 | $31.65 | 1,886,796 | — | — |
| 2006-04-20 | $20.32 | $32.09 | 1,693,082 | — | — |
| 2006-04-19 | $20.14 | $31.79 | 1,749,613 | — | — |
| 2006-04-18 | $20.30 | $32.05 | 2,173,533 | — | — |
| 2006-04-17 | $19.76 | $31.19 | 1,571,485 | — | — |
| 2006-04-13 | $19.85 | $31.35 | 2,035,360 | — | — |
| 2006-04-12 | $19.73 | $31.14 | 1,844,862 | — | — |
| 2006-04-11 | $19.47 | $30.73 | 1,800,701 | — | — |
| 2006-04-10 | $19.85 | $31.33 | 1,712,503 | — | — |
| 2006-04-07 | $20.00 | $31.58 | 2,163,142 | — | — |
| 2006-04-06 | $20.20 | $31.90 | 3,615,998 | — | — |
| 2006-04-05 | $20.20 | $31.90 | 2,624,914 | — | — |
| 2006-04-04 | $20.15 | $31.81 | 3,473,249 | — | — |
| 2006-04-03 | $19.66 | $31.04 | 3,010,734 | — | — |
| 2006-03-31 | $19.77 | $31.22 | 1,757,653 | — | — |
| 2006-03-30 | $19.72 | $31.13 | 2,006,538 | — | — |
| 2006-03-29 | $19.73 | $31.14 | 1,230,073 | — | — |
| 2006-03-28 | $19.62 | $30.98 | 1,124,309 | — | — |
| 2006-03-27 | $19.82 | $31.30 | 1,578,783 | — | — |
| 2006-03-24 | $19.94 | $31.47 | 2,429,344 | — | — |
| 2006-03-23 | $19.93 | $31.46 | 2,242,063 | — | — |
| 2006-03-22 | $19.70 | $31.10 | 1,514,830 | — | — |
| 2006-03-21 | $19.60 | $30.94 | 1,585,463 | — | — |
| 2006-03-20 | $19.70 | $31.10 | 1,994,044 | — | — |
| 2006-03-17 | $19.59 | $30.93 | 2,037,339 | — | — |
| 2006-03-16 | $19.48 | $30.76 | 1,854,634 | — | — |
| 2006-03-15 | $19.30 | $30.48 | 1,847,954 | — | — |
| 2006-03-14 | $19.38 | $30.59 | 1,460,650 | — | — |
| 2006-03-13 | $19.23 | $30.36 | 2,469,918 | — | — |
| 2006-03-10 | $19.03 | $30.04 | 1,624,057 | — | — |
| 2006-03-09 | $18.71 | $29.53 | 1,808,618 | — | — |
| 2006-03-08 | $18.93 | $29.89 | 2,361,557 | — | — |
| 2006-03-07 | $18.60 | $29.37 | 2,035,731 | — | — |
| 2006-03-06 | $18.54 | $29.27 | 2,110,693 | — | — |
| 2006-03-03 | $18.78 | $29.65 | 2,132,217 | — | — |
| 2006-03-02 | $18.84 | $29.74 | 3,311,202 | — | — |
| 2006-03-01 | $19.23 | $30.36 | 2,268,905 | — | — |
| 2006-02-28 | $19.14 | $30.21 | 3,476,217 | — | — |
| 2006-02-27 | $19.31 | $30.30 | 2,932,061 | — | — |
| 2006-02-24 | $19.35 | $30.35 | 4,964,081 | — | — |
| 2006-02-23 | $19.47 | $30.55 | 5,424,369 | — | — |
| 2006-02-22 | $18.92 | $29.69 | 5,678,201 | — | — |
| 2006-02-21 | $18.84 | $29.55 | 2,896,436 | — | — |
| 2006-02-17 | $19.04 | $29.87 | 2,568,631 | — | — |
| 2006-02-16 | $19.26 | $30.22 | 2,133,701 | — | — |
| 2006-02-15 | $19.43 | $30.48 | 1,865,272 | — | — |
| 2006-02-14 | $19.25 | $30.20 | 2,488,597 | — | — |
| 2006-02-13 | $19.27 | $30.24 | 1,964,603 | — | — |
| 2006-02-10 | $19.07 | $29.92 | 2,147,803 | — | — |
| 2006-02-09 | $19.05 | $29.89 | 2,528,181 | — | — |
| 2006-02-08 | $18.84 | $29.55 | 2,470,165 | — | — |
| 2006-02-07 | $18.63 | $29.23 | 1,808,494 | — | — |
| 2006-02-06 | $18.68 | $29.31 | 2,428,355 | — | — |
| 2006-02-03 | $18.72 | $29.37 | 3,556,622 | — | — |
| 2006-02-02 | $18.92 | $29.68 | 3,885,912 | — | — |
| 2006-02-01 | $18.77 | $29.45 | 2,538,819 | — | — |
| 2006-01-31 | $19.13 | $30.01 | 2,368,731 | — | — |
| 2006-01-30 | $18.76 | $29.44 | 1,811,587 | — | — |
| 2006-01-27 | $18.61 | $29.20 | 1,849,934 | — | — |
| 2006-01-26 | $18.80 | $29.50 | 2,470,908 | — | — |
| 2006-01-25 | $18.84 | $29.55 | 2,286,966 | — | — |
| 2006-01-24 | $18.60 | $29.18 | 3,058,730 | — | — |
| 2006-01-23 | $18.10 | $28.40 | 1,476,731 | — | — |
| 2006-01-20 | $18.09 | $28.38 | 2,347,208 | — | — |
| 2006-01-19 | $18.23 | $28.60 | 1,431,333 | — | — |
| 2006-01-18 | $18.22 | $28.59 | 2,876,149 | — | — |
| 2006-01-17 | $17.92 | $28.12 | 2,347,702 | — | — |
| 2006-01-13 | $18.46 | $28.97 | 1,358,102 | — | — |
| 2006-01-12 | $18.62 | $29.21 | 1,755,427 | — | — |
| 2006-01-11 | $18.96 | $29.74 | 1,917,721 | — | — |
| 2006-01-10 | $18.53 | $29.07 | 2,244,908 | — | — |
| 2006-01-09 | $18.58 | $29.15 | 2,744,408 | — | — |
| 2006-01-06 | $18.46 | $28.97 | 2,390,008 | — | — |
| 2006-01-05 | $18.34 | $28.78 | 4,161,021 | — | — |
| 2006-01-04 | $17.83 | $27.97 | 2,688,496 | — | — |
| 2006-01-03 | $18.03 | $28.28 | 3,010,734 | — | — |