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
- 1992-05-19 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 | $17.18 | $17.18 | 7,788,400 | — | — |
| 2006-12-28 | $17.16 | $17.16 | 7,974,400 | — | — |
| 2006-12-27 | $17.04 | $17.04 | 9,033,900 | — | — |
| 2006-12-26 | $16.93 | $16.93 | 6,393,100 | — | — |
| 2006-12-22 | $16.78 | $16.78 | 9,684,500 | — | — |
| 2006-12-21 | $16.81 | $16.81 | 16,010,500 | — | — |
| 2006-12-20 | $16.68 | $16.68 | 15,255,800 | — | — |
| 2006-12-19 | $16.11 | $16.11 | 12,263,500 | — | — |
| 2006-12-18 | $15.99 | $15.99 | 9,560,000 | — | — |
| 2006-12-15 | $16.29 | $16.29 | 10,906,500 | — | — |
| 2006-12-14 | $16.47 | $16.47 | 11,993,800 | — | — |
| 2006-12-13 | $16.27 | $16.27 | 7,459,500 | — | — |
| 2006-12-12 | $16.51 | $16.51 | 10,462,300 | — | — |
| 2006-12-11 | $16.64 | $16.64 | 8,710,700 | — | — |
| 2006-12-08 | $16.71 | $16.71 | 12,543,200 | — | — |
| 2006-12-07 | $16.94 | $16.94 | 17,934,600 | — | — |
| 2006-12-06 | $16.99 | $16.99 | 27,879,500 | — | — |
| 2006-12-05 | $16.56 | $16.56 | 17,857,100 | — | — |
| 2006-12-04 | $15.94 | $15.94 | 8,205,200 | — | — |
| 2006-12-01 | $15.76 | $15.76 | 8,612,200 | — | — |
| 2006-11-30 | $15.85 | $15.85 | 13,417,700 | — | — |
| 2006-11-29 | $15.85 | $15.85 | 16,131,100 | — | — |
| 2006-11-28 | $16.07 | $16.07 | 8,353,100 | — | — |
| 2006-11-27 | $15.95 | $15.95 | 11,033,500 | — | — |
| 2006-11-24 | $16.49 | $16.49 | 2,167,100 | — | — |
| 2006-11-22 | $16.53 | $16.53 | 5,646,300 | — | — |
| 2006-11-21 | $16.56 | $16.56 | 10,511,800 | — | — |
| 2006-11-20 | $16.17 | $16.17 | 8,813,400 | — | — |
| 2006-11-17 | $16.23 | $16.23 | 21,089,800 | — | — |
| 2006-11-16 | $16.30 | $16.30 | 10,047,100 | — | — |
| 2006-11-15 | $16.00 | $16.00 | 9,675,700 | — | — |
| 2006-11-14 | $15.94 | $15.94 | 21,291,200 | — | — |
| 2006-11-13 | $15.86 | $15.86 | 11,616,800 | — | — |
| 2006-11-10 | $16.06 | $16.06 | 6,253,100 | — | — |
| 2006-11-09 | $16.06 | $16.06 | 10,639,000 | — | — |
| 2006-11-08 | $16.31 | $16.31 | 11,301,900 | — | — |
| 2006-11-07 | $16.64 | $16.64 | 11,126,900 | — | — |
| 2006-11-06 | $16.89 | $16.89 | 22,696,300 | — | — |
| 2006-11-03 | $16.40 | $16.40 | 12,620,500 | — | — |
| 2006-11-02 | $16.02 | $16.02 | 9,635,100 | — | — |
| 2006-11-01 | $15.97 | $15.97 | 8,748,200 | — | — |
| 2006-10-31 | $15.91 | $15.91 | 9,808,900 | — | — |
| 2006-10-30 | $15.85 | $15.85 | 9,847,400 | — | — |
| 2006-10-27 | $16.05 | $16.05 | 9,714,900 | — | — |
| 2006-10-26 | $16.05 | $16.05 | 12,223,400 | — | — |
| 2006-10-25 | $15.73 | $15.73 | 6,708,700 | — | — |
| 2006-10-24 | $15.72 | $15.72 | 13,339,100 | — | — |
| 2006-10-23 | $16.14 | $16.14 | 7,049,900 | — | — |
| 2006-10-20 | $16.24 | $16.24 | 17,441,700 | — | — |
| 2006-10-19 | $16.02 | $16.02 | 26,712,200 | — | — |
| 2006-10-18 | $15.14 | $15.14 | 17,091,900 | — | — |
| 2006-10-17 | $15.23 | $15.23 | 6,153,000 | — | — |
| 2006-10-16 | $15.21 | $15.21 | 8,577,900 | — | — |
| 2006-10-13 | $15.34 | $15.34 | 6,199,600 | — | — |
| 2006-10-12 | $15.43 | $15.43 | 14,088,000 | — | — |
| 2006-10-11 | $15.12 | $15.12 | 8,253,800 | — | — |
| 2006-10-10 | $15.25 | $15.25 | 14,258,400 | — | — |
| 2006-10-09 | $14.90 | $14.90 | 6,576,900 | — | — |
| 2006-10-06 | $14.82 | $14.82 | 11,000,300 | — | — |
| 2006-10-05 | $14.92 | $14.92 | 14,192,800 | — | — |
| 2006-10-04 | $14.65 | $14.65 | 10,396,600 | — | — |
| 2006-10-03 | $14.77 | $14.77 | 16,738,700 | — | — |
| 2006-10-02 | $14.67 | $14.67 | 12,542,800 | — | — |
| 2006-09-29 | $14.79 | $14.79 | 8,602,600 | — | — |
| 2006-09-28 | $14.77 | $14.77 | 9,370,800 | — | — |
| 2006-09-27 | $14.81 | $14.81 | 9,596,300 | — | — |
| 2006-09-26 | $14.80 | $14.80 | 21,587,400 | — | — |
| 2006-09-25 | $14.95 | $14.95 | 15,696,500 | — | — |
| 2006-09-22 | $14.85 | $14.85 | 75,345,600 | — | — |
| 2006-09-21 | $16.36 | $16.36 | 10,695,200 | — | — |
| 2006-09-20 | $16.50 | $16.50 | 13,634,700 | — | — |
| 2006-09-19 | $16.38 | $16.38 | 8,406,700 | — | — |
| 2006-09-18 | $16.48 | $16.48 | 7,886,400 | — | — |
| 2006-09-15 | $16.23 | $16.23 | 10,722,100 | — | — |
| 2006-09-14 | $16.40 | $16.40 | 20,299,300 | — | — |
| 2006-09-13 | $16.21 | $16.21 | 22,257,100 | — | — |
| 2006-09-12 | $16.77 | $16.77 | 4,983,100 | — | — |
| 2006-09-11 | $16.50 | $16.50 | 8,871,200 | — | — |
| 2006-09-08 | $16.67 | $16.67 | 5,840,500 | — | — |
| 2006-09-07 | $16.70 | $16.70 | 18,577,800 | — | — |
| 2006-09-06 | $17.27 | $17.27 | 9,421,200 | — | — |
| 2006-09-05 | $17.23 | $17.23 | 4,761,800 | — | — |
| 2006-09-01 | $17.37 | $17.37 | 3,396,000 | — | — |
| 2006-08-31 | $17.44 | $17.44 | 5,237,000 | — | — |
| 2006-08-30 | $17.25 | $17.25 | 5,598,800 | — | — |
| 2006-08-29 | $17.47 | $17.47 | 5,839,800 | — | — |
| 2006-08-28 | $17.51 | $17.51 | 3,584,200 | — | — |
| 2006-08-25 | $17.33 | $17.33 | 3,337,900 | — | — |
| 2006-08-24 | $17.19 | $17.19 | 5,750,800 | — | — |
| 2006-08-23 | $16.78 | $16.78 | 6,942,900 | — | — |
| 2006-08-22 | $16.87 | $16.87 | 4,891,500 | — | — |
| 2006-08-21 | $16.82 | $16.82 | 3,414,600 | — | — |
| 2006-08-18 | $16.72 | $16.72 | 4,705,500 | — | — |
| 2006-08-17 | $16.82 | $16.82 | 6,990,500 | — | — |
| 2006-08-16 | $16.43 | $16.43 | 5,262,800 | — | — |
| 2006-08-15 | $16.31 | $16.31 | 7,995,400 | — | — |
| 2006-08-14 | $16.14 | $16.14 | 5,224,400 | — | — |
| 2006-08-11 | $16.30 | $16.30 | 6,889,800 | — | — |
| 2006-08-10 | $15.70 | $15.70 | 8,964,100 | — | — |
| 2006-08-09 | $15.66 | $15.66 | 4,081,500 | — | — |
| 2006-08-08 | $15.80 | $15.80 | 6,820,700 | — | — |
| 2006-08-07 | $15.81 | $15.81 | 13,855,900 | — | — |
| 2006-08-04 | $15.95 | $15.95 | 16,252,700 | — | — |
| 2006-08-03 | $16.27 | $16.27 | 26,202,300 | — | — |
| 2006-08-02 | $17.62 | $17.62 | 15,470,600 | — | — |
| 2006-08-01 | $17.26 | $17.26 | 7,261,000 | — | — |
| 2006-07-31 | $17.01 | $17.01 | 10,229,500 | — | — |
| 2006-07-28 | $17.50 | $17.50 | 7,874,700 | — | — |
| 2006-07-27 | $17.75 | $17.75 | 11,914,300 | — | — |
| 2006-07-26 | $17.06 | $17.06 | 12,007,300 | — | — |
| 2006-07-25 | $16.73 | $16.73 | 11,685,300 | — | — |
| 2006-07-24 | $16.02 | $16.02 | 5,887,300 | — | — |
| 2006-07-21 | $15.86 | $15.86 | 5,481,700 | — | — |
| 2006-07-20 | $15.98 | $15.98 | 6,633,900 | — | — |
| 2006-07-19 | $16.05 | $16.05 | 11,181,800 | — | — |
| 2006-07-18 | $15.59 | $15.59 | 6,923,400 | — | — |
| 2006-07-17 | $15.80 | $15.80 | 7,334,700 | — | — |
| 2006-07-14 | $15.85 | $15.85 | 13,259,600 | — | — |
| 2006-07-13 | $15.98 | $15.98 | 9,920,500 | — | — |
| 2006-07-12 | $16.11 | $16.11 | 7,454,300 | — | — |
| 2006-07-11 | $16.18 | $16.18 | 7,827,600 | — | — |
| 2006-07-10 | $16.36 | $16.36 | 12,786,900 | — | — |
| 2006-07-07 | $16.06 | $16.06 | 14,728,700 | — | — |
| 2006-07-06 | $15.75 | $15.75 | 15,580,600 | — | — |
| 2006-07-05 | $16.19 | $16.19 | 13,822,500 | — | — |
| 2006-07-03 | $16.70 | $16.70 | 4,669,100 | — | — |
| 2006-06-30 | $16.84 | $16.84 | 18,965,500 | — | — |
| 2006-06-29 | $16.94 | $16.94 | 22,082,000 | — | — |
| 2006-06-28 | $16.95 | $16.95 | 12,570,200 | — | — |
| 2006-06-27 | $16.65 | $16.65 | 31,403,200 | — | — |
| 2006-06-26 | $17.06 | $17.06 | 41,197,700 | — | — |
| 2006-06-23 | $18.26 | $18.26 | 9,580,100 | — | — |
| 2006-06-22 | $18.61 | $18.61 | 26,196,800 | — | — |
| 2006-06-21 | $19.11 | $19.11 | 7,121,600 | — | — |
| 2006-06-20 | $19.18 | $19.18 | 8,559,300 | — | — |
| 2006-06-19 | $19.70 | $19.70 | 10,841,000 | — | — |
| 2006-06-16 | $20.09 | $20.09 | 15,887,200 | — | — |
| 2006-06-15 | $19.52 | $19.52 | 7,233,600 | — | — |
| 2006-06-14 | $19.00 | $19.00 | 7,455,700 | — | — |
| 2006-06-13 | $19.10 | $19.10 | 16,097,400 | — | — |
| 2006-06-12 | $19.41 | $19.41 | 5,510,500 | — | — |
| 2006-06-09 | $19.71 | $19.71 | 7,844,400 | — | — |
| 2006-06-08 | $19.99 | $19.99 | 12,727,800 | — | — |
| 2006-06-07 | $20.22 | $20.22 | 9,087,600 | — | — |
| 2006-06-06 | $20.53 | $20.53 | 6,306,500 | — | — |
| 2006-06-05 | $20.38 | $20.38 | 5,627,600 | — | — |
| 2006-06-02 | $20.70 | $20.70 | 5,543,400 | — | — |
| 2006-06-01 | $20.45 | $20.45 | 9,516,900 | — | — |
| 2006-05-31 | $20.68 | $20.68 | 10,004,500 | — | — |
| 2006-05-30 | $20.32 | $20.32 | 10,195,700 | — | — |
| 2006-05-26 | $20.47 | $20.47 | 9,640,900 | — | — |
| 2006-05-25 | $19.89 | $19.89 | 13,991,700 | — | — |
| 2006-05-24 | $20.03 | $20.03 | 22,041,000 | — | — |
| 2006-05-23 | $19.50 | $19.50 | 11,824,500 | — | — |
| 2006-05-22 | $19.96 | $19.96 | 17,175,200 | — | — |
| 2006-05-19 | $20.15 | $20.15 | 18,998,100 | — | — |
| 2006-05-18 | $20.29 | $20.29 | 13,754,300 | — | — |
| 2006-05-17 | $20.60 | $20.60 | 10,316,700 | — | — |
| 2006-05-16 | $20.92 | $20.92 | 12,858,700 | — | — |
| 2006-05-15 | $20.57 | $20.57 | 17,200,900 | — | — |
| 2006-05-12 | $20.70 | $20.70 | 15,129,600 | — | — |
| 2006-05-11 | $21.27 | $21.27 | 16,900,200 | — | — |
| 2006-05-10 | $21.01 | $21.01 | 12,326,000 | — | — |
| 2006-05-09 | $21.36 | $21.36 | 14,658,700 | — | — |
| 2006-05-08 | $21.93 | $21.93 | 15,695,000 | — | — |
| 2006-05-05 | $21.91 | $21.91 | 11,537,700 | — | — |
| 2006-05-04 | $21.86 | $21.86 | 9,500,100 | — | — |
| 2006-05-03 | $21.66 | $21.66 | 10,755,900 | — | — |
| 2006-05-02 | $22.07 | $22.07 | 12,226,100 | — | — |
| 2006-05-01 | $22.28 | $22.28 | 15,503,900 | — | — |
| 2006-04-28 | $23.24 | $23.24 | 13,939,000 | — | — |
| 2006-04-27 | $23.30 | $23.30 | 22,468,800 | — | — |
| 2006-04-26 | $23.06 | $23.06 | 26,533,400 | — | — |
| 2006-04-25 | $22.44 | $22.44 | 18,392,500 | — | — |
| 2006-04-24 | $22.08 | $22.08 | 8,807,400 | — | — |
| 2006-04-21 | $22.49 | $22.49 | 34,046,700 | — | — |
| 2006-04-20 | $22.26 | $22.26 | 21,037,700 | — | — |
| 2006-04-19 | $21.79 | $21.79 | 11,660,900 | — | — |
| 2006-04-18 | $21.74 | $21.74 | 16,259,000 | — | — |
| 2006-04-17 | $21.48 | $21.48 | 8,555,100 | — | — |
| 2006-04-13 | $21.55 | $21.55 | 25,923,200 | — | — |
| 2006-04-12 | $22.16 | $22.16 | 20,229,100 | — | — |
| 2006-04-11 | $21.36 | $21.36 | 18,261,800 | — | — |
| 2006-04-10 | $21.53 | $21.53 | 12,519,100 | — | — |
| 2006-04-07 | $21.57 | $21.57 | 15,261,400 | — | — |
| 2006-04-06 | $21.93 | $21.93 | 19,487,400 | — | — |
| 2006-04-05 | $21.69 | $21.69 | 26,493,900 | — | — |
| 2006-04-04 | $22.14 | $22.14 | 13,678,600 | — | — |
| 2006-04-03 | $22.63 | $22.63 | 8,440,200 | — | — |
| 2006-03-31 | $23.05 | $23.05 | 9,462,400 | — | — |
| 2006-03-30 | $23.32 | $23.32 | 7,110,400 | — | — |
| 2006-03-29 | $23.25 | $23.25 | 9,012,300 | — | — |
| 2006-03-28 | $23.54 | $23.54 | 6,330,300 | — | — |
| 2006-03-27 | $23.43 | $23.43 | 6,483,400 | — | — |
| 2006-03-24 | $23.49 | $23.49 | 8,719,600 | — | — |
| 2006-03-23 | $23.47 | $23.47 | 9,867,600 | — | — |
| 2006-03-22 | $23.47 | $23.47 | 7,683,800 | — | — |
| 2006-03-21 | $23.57 | $23.57 | 12,107,300 | — | — |
| 2006-03-20 | $23.50 | $23.50 | 15,758,200 | — | — |
| 2006-03-17 | $22.62 | $22.62 | 10,355,300 | — | — |
| 2006-03-16 | $22.50 | $22.50 | 8,428,800 | — | — |
| 2006-03-15 | $22.78 | $22.78 | 10,295,500 | — | — |
| 2006-03-14 | $22.95 | $22.95 | 9,363,200 | — | — |
| 2006-03-13 | $22.76 | $22.76 | 6,946,600 | — | — |
| 2006-03-10 | $22.62 | $22.62 | 10,453,800 | — | — |
| 2006-03-09 | $22.51 | $22.51 | 12,671,700 | — | — |
| 2006-03-08 | $22.96 | $22.96 | 10,731,300 | — | — |
| 2006-03-07 | $23.33 | $23.33 | 5,818,900 | — | — |
| 2006-03-06 | $23.60 | $23.60 | 7,789,300 | — | — |
| 2006-03-03 | $23.53 | $23.53 | 6,225,500 | — | — |
| 2006-03-02 | $23.80 | $23.80 | 10,746,700 | — | — |
| 2006-03-01 | $24.00 | $24.00 | 8,689,300 | — | — |
| 2006-02-28 | $24.42 | $24.42 | 9,279,900 | — | — |
| 2006-02-27 | $24.93 | $24.93 | 8,361,800 | — | — |
| 2006-02-24 | $24.30 | $24.30 | 3,416,600 | — | — |
| 2006-02-23 | $24.20 | $24.20 | 5,343,700 | — | — |
| 2006-02-22 | $24.13 | $24.13 | 7,853,100 | — | — |
| 2006-02-21 | $24.37 | $24.37 | 7,386,100 | — | — |
| 2006-02-17 | $24.45 | $24.45 | 8,747,400 | — | — |
| 2006-02-16 | $24.58 | $24.58 | 28,359,800 | — | — |
| 2006-02-15 | $22.61 | $22.61 | 12,628,600 | — | — |
| 2006-02-14 | $22.03 | $22.03 | 8,794,600 | — | — |
| 2006-02-13 | $21.77 | $21.77 | 4,641,700 | — | — |
| 2006-02-10 | $21.86 | $21.86 | 6,688,800 | — | — |
| 2006-02-09 | $21.97 | $21.97 | 10,139,500 | — | — |
| 2006-02-08 | $22.23 | $22.23 | 13,827,100 | — | — |
| 2006-02-07 | $22.26 | $22.26 | 12,201,000 | — | — |
| 2006-02-06 | $21.62 | $21.62 | 6,588,900 | — | — |
| 2006-02-03 | $21.80 | $21.80 | 7,259,600 | — | — |
| 2006-02-02 | $21.74 | $21.74 | 8,777,100 | — | — |
| 2006-02-01 | $21.89 | $21.89 | 11,453,100 | — | — |
| 2006-01-31 | $21.87 | $21.87 | 21,375,800 | — | — |
| 2006-01-30 | $20.90 | $20.90 | 23,029,900 | — | — |
| 2006-01-27 | $21.63 | $21.63 | 30,974,900 | — | — |
| 2006-01-26 | $23.15 | $23.15 | 10,158,800 | — | — |
| 2006-01-25 | $23.54 | $23.54 | 20,330,800 | — | — |
| 2006-01-24 | $24.00 | $24.00 | 8,389,400 | — | — |
| 2006-01-23 | $23.34 | $23.34 | 6,191,200 | — | — |
| 2006-01-20 | $23.59 | $23.59 | 11,474,600 | — | — |
| 2006-01-19 | $23.95 | $23.95 | 6,375,600 | — | — |
| 2006-01-18 | $23.93 | $23.93 | 8,709,000 | — | — |
| 2006-01-17 | $23.90 | $23.90 | 17,883,000 | — | — |
| 2006-01-13 | $25.20 | $25.20 | 8,096,200 | — | — |
| 2006-01-12 | $25.05 | $25.05 | 6,744,900 | — | — |
| 2006-01-11 | $25.41 | $25.41 | 14,097,300 | — | — |
| 2006-01-10 | $26.48 | $26.48 | 15,307,100 | — | — |
| 2006-01-09 | $25.88 | $25.88 | 16,834,300 | — | — |
| 2006-01-06 | $26.24 | $26.24 | 7,728,700 | — | — |
| 2006-01-05 | $25.87 | $25.87 | 7,098,300 | — | — |
| 2006-01-04 | $25.31 | $25.31 | 9,083,200 | — | — |
| 2006-01-03 | $24.46 | $24.46 | 3,967,900 | — | — |