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
- 1983-09-14 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 | $21.69 | $31.73 | 442,500 | — | — |
| 2006-12-28 | $21.69 | $31.73 | 705,400 | — | — |
| 2006-12-27 | $22.21 | $32.49 | 493,300 | — | — |
| 2006-12-26 | $22.08 | $32.30 | 471,000 | — | — |
| 2006-12-22 | $21.73 | $31.78 | 961,000 | — | — |
| 2006-12-21 | $21.94 | $32.09 | 935,900 | — | — |
| 2006-12-20 | $22.62 | $33.09 | 864,800 | — | — |
| 2006-12-19 | $22.24 | $32.53 | 835,000 | — | — |
| 2006-12-18 | $22.32 | $32.65 | 1,150,900 | — | — |
| 2006-12-15 | $21.95 | $32.11 | 1,442,100 | — | — |
| 2006-12-14 | $22.08 | $32.30 | 1,076,800 | — | — |
| 2006-12-13 | $22.09 | $32.31 | 1,062,800 | — | — |
| 2006-12-12 | $22.00 | $32.18 | 1,390,300 | — | — |
| 2006-12-11 | $22.28 | $32.59 | 1,368,300 | — | — |
| 2006-12-08 | $22.12 | $32.36 | 1,169,100 | — | — |
| 2006-12-07 | $22.09 | $32.31 | 943,200 | — | — |
| 2006-12-06 | $22.37 | $32.72 | 1,090,700 | — | — |
| 2006-12-05 | $21.76 | $31.83 | 989,100 | — | — |
| 2006-12-04 | $21.44 | $31.36 | 1,343,000 | — | — |
| 2006-12-01 | $21.35 | $31.23 | 1,904,400 | — | — |
| 2006-11-30 | $20.46 | $29.93 | 1,224,300 | — | — |
| 2006-11-29 | $20.19 | $29.53 | 710,700 | — | — |
| 2006-11-28 | $20.20 | $29.55 | 870,400 | — | — |
| 2006-11-27 | $20.07 | $29.36 | 1,213,700 | — | — |
| 2006-11-24 | $20.71 | $30.29 | 326,600 | — | — |
| 2006-11-22 | $20.79 | $30.41 | 684,300 | — | — |
| 2006-11-21 | $20.53 | $30.03 | 593,300 | — | — |
| 2006-11-20 | $20.70 | $30.28 | 775,800 | — | — |
| 2006-11-17 | $20.92 | $30.60 | 749,600 | — | — |
| 2006-11-16 | $20.71 | $30.29 | 1,332,300 | — | — |
| 2006-11-15 | $20.50 | $29.99 | 806,700 | — | — |
| 2006-11-14 | $20.50 | $29.99 | 620,600 | — | — |
| 2006-11-13 | $20.32 | $29.72 | 806,000 | — | — |
| 2006-11-10 | $20.44 | $29.90 | 1,039,000 | — | — |
| 2006-11-09 | $20.44 | $29.90 | 2,325,500 | — | — |
| 2006-11-08 | $19.61 | $28.68 | 1,404,600 | — | — |
| 2006-11-07 | $19.21 | $28.10 | 670,500 | — | — |
| 2006-11-06 | $19.48 | $28.49 | 434,400 | — | — |
| 2006-11-03 | $19.46 | $28.46 | 505,500 | — | — |
| 2006-11-02 | $19.43 | $28.42 | 965,400 | — | — |
| 2006-11-01 | $19.41 | $28.39 | 696,000 | — | — |
| 2006-10-31 | $19.79 | $28.95 | 1,239,500 | — | — |
| 2006-10-30 | $19.58 | $28.64 | 718,400 | — | — |
| 2006-10-27 | $19.33 | $28.27 | 936,500 | — | — |
| 2006-10-26 | $19.35 | $28.30 | 2,618,500 | — | — |
| 2006-10-25 | $19.58 | $28.64 | 874,000 | — | — |
| 2006-10-24 | $19.39 | $28.36 | 574,600 | — | — |
| 2006-10-23 | $19.15 | $28.01 | 736,600 | — | — |
| 2006-10-20 | $19.46 | $28.46 | 690,200 | — | — |
| 2006-10-19 | $19.46 | $28.46 | 821,500 | — | — |
| 2006-10-18 | $19.23 | $28.13 | 797,800 | — | — |
| 2006-10-17 | $19.04 | $27.85 | 420,800 | — | — |
| 2006-10-16 | $19.16 | $28.03 | 725,900 | — | — |
| 2006-10-13 | $18.65 | $27.28 | 1,314,700 | — | — |
| 2006-10-12 | $18.59 | $27.19 | 1,078,100 | — | — |
| 2006-10-11 | $18.60 | $27.21 | 1,161,200 | — | — |
| 2006-10-10 | $18.83 | $27.54 | 681,800 | — | — |
| 2006-10-09 | $19.05 | $27.86 | 578,000 | — | — |
| 2006-10-06 | $19.19 | $28.07 | 564,700 | — | — |
| 2006-10-05 | $19.54 | $28.58 | 1,089,000 | — | — |
| 2006-10-04 | $19.14 | $28.00 | 1,293,200 | — | — |
| 2006-10-03 | $18.92 | $27.67 | 763,700 | — | — |
| 2006-10-02 | $18.80 | $27.50 | 1,472,400 | — | — |
| 2006-09-29 | $18.29 | $26.75 | 703,900 | — | — |
| 2006-09-28 | $18.26 | $26.71 | 1,463,700 | — | — |
| 2006-09-27 | $17.99 | $26.31 | 1,665,400 | — | — |
| 2006-09-26 | $18.01 | $26.34 | 1,138,200 | — | — |
| 2006-09-25 | $18.33 | $26.81 | 723,000 | — | — |
| 2006-09-22 | $18.27 | $26.72 | 1,178,200 | — | — |
| 2006-09-21 | $18.61 | $27.22 | 614,700 | — | — |
| 2006-09-20 | $18.99 | $27.78 | 1,223,400 | — | — |
| 2006-09-19 | $18.79 | $27.48 | 717,900 | — | — |
| 2006-09-18 | $18.62 | $27.24 | 552,100 | — | — |
| 2006-09-15 | $18.81 | $27.51 | 882,100 | — | — |
| 2006-09-14 | $18.82 | $27.53 | 879,800 | — | — |
| 2006-09-13 | $18.88 | $27.62 | 742,800 | — | — |
| 2006-09-12 | $19.10 | $27.94 | 2,217,300 | — | — |
| 2006-09-11 | $18.25 | $26.69 | 1,564,900 | — | — |
| 2006-09-08 | $18.70 | $27.35 | 1,029,300 | — | — |
| 2006-09-07 | $18.60 | $27.21 | 1,383,000 | — | — |
| 2006-09-06 | $19.13 | $27.98 | 1,442,700 | — | — |
| 2006-09-05 | $19.68 | $28.79 | 1,976,200 | — | — |
| 2006-09-01 | $19.30 | $28.23 | 1,119,930 | — | — |
| 2006-08-31 | $19.30 | $28.23 | 1,181,280 | — | — |
| 2006-08-30 | $19.30 | $28.23 | 1,338,140 | — | — |
| 2006-08-29 | $19.00 | $27.79 | 1,178,980 | — | — |
| 2006-08-28 | $19.00 | $27.79 | 1,869,600 | — | — |
| 2006-08-25 | $19.70 | $28.82 | 1,484,310 | — | — |
| 2006-08-24 | $20.00 | $29.25 | 1,942,690 | — | — |
| 2006-08-23 | $19.70 | $28.82 | 2,370,950 | — | — |
| 2006-08-22 | $19.70 | $28.82 | 2,176,500 | — | — |
| 2006-08-21 | $19.90 | $29.11 | 1,002,660 | — | — |
| 2006-08-18 | $20.60 | $30.13 | 1,249,290 | — | — |
| 2006-08-17 | $20.00 | $29.25 | 2,110,780 | — | — |
| 2006-08-16 | $19.70 | $28.82 | 3,006,400 | — | — |
| 2006-08-15 | $18.60 | $27.21 | 2,352,080 | — | — |
| 2006-08-14 | $17.30 | $25.30 | 4,179,850 | — | — |
| 2006-08-11 | $18.70 | $27.35 | 3,797,300 | — | — |
| 2006-08-10 | $18.90 | $27.65 | 3,474,710 | — | — |
| 2006-08-09 | $19.10 | $27.94 | 2,354,750 | — | — |
| 2006-08-08 | $19.90 | $29.11 | 2,994,520 | — | — |
| 2006-08-07 | $20.70 | $30.28 | 2,608,340 | — | — |
| 2006-08-04 | $22.90 | $33.50 | 1,355,190 | — | — |
| 2006-08-03 | $22.70 | $33.20 | 2,762,600 | — | — |
| 2006-08-02 | $22.50 | $32.91 | 3,886,540 | — | — |
| 2006-08-01 | $24.40 | $35.69 | 8,067,620 | — | — |
| 2006-07-31 | $24.02 | $35.13 | 12,795,625 | — | — |
| 2006-07-28 | $24.11 | $35.27 | 10,217,500 | — | — |
| 2006-07-27 | $23.52 | $34.40 | 5,003,625 | — | — |
| 2006-07-26 | $24.10 | $35.25 | 4,926,000 | — | — |
| 2006-07-25 | $24.93 | $36.46 | 6,005,375 | — | — |
| 2006-07-24 | $24.21 | $35.41 | 4,707,625 | — | — |
| 2006-07-21 | $24.62 | $36.02 | 4,162,250 | — | — |
| 2006-07-20 | $25.14 | $36.77 | 6,076,063 | — | — |
| 2006-07-19 | $25.07 | $36.67 | 5,187,625 | — | — |
| 2006-07-18 | $24.59 | $35.97 | 2,397,688 | — | — |
| 2006-07-17 | $24.45 | $35.76 | 2,406,563 | — | — |
| 2006-07-14 | $24.59 | $35.97 | 3,843,188 | — | — |
| 2006-07-13 | $24.61 | $35.99 | 3,662,750 | — | — |
| 2006-07-12 | $25.28 | $36.98 | 2,663,188 | — | — |
| 2006-07-11 | $25.63 | $37.49 | 2,270,250 | — | — |
| 2006-07-10 | $25.44 | $37.21 | 1,870,438 | — | — |
| 2006-07-07 | $25.30 | $37.00 | 3,796,375 | — | — |
| 2006-07-06 | $26.02 | $38.05 | 2,343,625 | — | — |
| 2006-07-05 | $25.79 | $37.73 | 3,773,500 | — | — |
| 2006-07-03 | $26.46 | $38.71 | 1,670,438 | — | — |
| 2006-06-30 | $26.06 | $38.12 | 8,424,688 | — | — |
| 2006-06-29 | $25.23 | $36.91 | 2,504,188 | — | — |
| 2006-06-28 | $24.59 | $35.97 | 2,975,438 | — | — |
| 2006-06-27 | $24.75 | $36.21 | 2,210,063 | — | — |
| 2006-06-26 | $25.20 | $36.86 | 2,692,688 | — | — |
| 2006-06-23 | $25.18 | $36.84 | 4,379,625 | — | — |
| 2006-06-22 | $25.01 | $36.58 | 4,699,875 | — | — |
| 2006-06-21 | $25.50 | $37.31 | 2,277,563 | — | — |
| 2006-06-20 | $24.99 | $36.56 | 3,309,813 | — | — |
| 2006-06-19 | $25.15 | $36.79 | 2,122,000 | — | — |
| 2006-06-16 | $25.76 | $37.68 | 2,514,313 | — | — |
| 2006-06-15 | $25.82 | $37.77 | 3,257,438 | — | — |
| 2006-06-14 | $25.55 | $37.38 | 3,617,625 | — | — |
| 2006-06-13 | $25.62 | $37.47 | 3,748,313 | — | — |
| 2006-06-12 | $25.62 | $37.47 | 3,451,688 | — | — |
| 2006-06-09 | $25.70 | $37.59 | 3,612,625 | — | — |
| 2006-06-08 | $25.60 | $37.45 | 6,597,125 | — | — |
| 2006-06-07 | $25.60 | $37.45 | 3,275,500 | — | — |
| 2006-06-06 | $26.03 | $38.08 | 3,619,313 | — | — |
| 2006-06-05 | $25.78 | $37.70 | 3,615,250 | — | — |
| 2006-06-02 | $26.66 | $38.99 | 3,081,375 | — | — |
| 2006-06-01 | $26.22 | $38.36 | 3,474,063 | — | — |
| 2006-05-31 | $25.87 | $37.84 | 2,801,063 | — | — |
| 2006-05-30 | $25.63 | $37.49 | 3,236,438 | — | — |
| 2006-05-26 | $26.21 | $38.33 | 3,867,813 | — | — |
| 2006-05-25 | $26.26 | $38.40 | 2,960,875 | — | — |
| 2006-05-24 | $25.89 | $37.87 | 2,841,750 | — | — |
| 2006-05-23 | $26.22 | $38.36 | 2,506,750 | — | — |
| 2006-05-22 | $26.64 | $38.97 | 3,465,875 | — | — |
| 2006-05-19 | $26.94 | $39.41 | 3,909,063 | — | — |
| 2006-05-18 | $26.70 | $39.06 | 3,168,063 | — | — |
| 2006-05-17 | $27.10 | $39.65 | 2,968,875 | — | — |
| 2006-05-16 | $27.20 | $39.79 | 1,935,500 | — | — |
| 2006-05-15 | $27.25 | $39.86 | 2,826,750 | — | — |
| 2006-05-12 | $27.44 | $40.14 | 2,731,688 | — | — |
| 2006-05-11 | $27.81 | $40.68 | 2,757,875 | — | — |
| 2006-05-10 | $28.48 | $41.66 | 2,065,813 | — | — |
| 2006-05-09 | $28.51 | $41.70 | 5,645,813 | — | — |
| 2006-05-08 | $28.45 | $41.61 | 2,706,000 | — | — |
| 2006-05-05 | $27.97 | $40.91 | 2,563,000 | — | — |
| 2006-05-04 | $27.63 | $40.42 | 1,782,625 | — | — |
| 2006-05-03 | $27.47 | $40.18 | 1,839,438 | — | — |
| 2006-05-02 | $27.23 | $39.83 | 3,573,438 | — | — |
| 2006-05-01 | $27.70 | $40.51 | 3,302,000 | — | — |
| 2006-04-28 | $27.89 | $40.79 | 2,137,875 | — | — |
| 2006-04-27 | $27.81 | $40.68 | 3,163,375 | — | — |
| 2006-04-26 | $28.11 | $41.12 | 2,956,188 | — | — |
| 2006-04-25 | $27.68 | $40.49 | 2,676,000 | — | — |
| 2006-04-24 | $27.98 | $40.93 | 5,330,438 | — | — |
| 2006-04-21 | $26.96 | $39.43 | 2,618,813 | — | — |
| 2006-04-20 | $27.74 | $40.58 | 2,501,188 | — | — |
| 2006-04-19 | $27.28 | $39.90 | 2,182,250 | — | — |
| 2006-04-18 | $27.49 | $40.21 | 3,292,563 | — | — |
| 2006-04-17 | $26.78 | $39.18 | 1,322,438 | — | — |
| 2006-04-13 | $26.64 | $38.97 | 1,740,063 | — | — |
| 2006-04-12 | $26.83 | $39.25 | 1,664,250 | — | — |
| 2006-04-11 | $26.50 | $38.76 | 2,739,188 | — | — |
| 2006-04-10 | $26.91 | $39.36 | 1,794,125 | — | — |
| 2006-04-07 | $27.04 | $39.55 | 2,619,750 | — | — |
| 2006-04-06 | $27.20 | $39.79 | 1,592,500 | — | — |
| 2006-04-05 | $27.18 | $39.76 | 2,365,000 | — | — |
| 2006-04-04 | $27.44 | $40.14 | 2,285,563 | — | — |
| 2006-04-03 | $27.55 | $40.30 | 3,445,563 | — | — |
| 2006-03-31 | $27.76 | $40.60 | 2,853,438 | — | — |
| 2006-03-30 | $27.55 | $40.30 | 2,053,688 | — | — |
| 2006-03-29 | $27.52 | $40.25 | 3,432,000 | — | — |
| 2006-03-28 | $27.54 | $40.28 | 2,915,688 | — | — |
| 2006-03-27 | $27.60 | $40.37 | 2,983,063 | — | — |
| 2006-03-24 | $27.47 | $40.18 | 4,760,938 | — | — |
| 2006-03-23 | $27.76 | $40.60 | 2,843,938 | — | — |
| 2006-03-22 | $27.86 | $40.75 | 4,691,625 | — | — |
| 2006-03-21 | $28.00 | $40.96 | 9,901,313 | — | — |
| 2006-03-20 | $27.50 | $40.23 | 4,269,750 | — | — |
| 2006-03-17 | $27.47 | $40.18 | 4,334,188 | — | — |
| 2006-03-16 | $27.10 | $39.65 | 2,738,375 | — | — |
| 2006-03-15 | $27.02 | $39.53 | 3,197,938 | — | — |
| 2006-03-14 | $26.90 | $39.34 | 5,438,438 | — | — |
| 2006-03-13 | $25.94 | $37.94 | 3,303,625 | — | — |
| 2006-03-10 | $26.27 | $38.43 | 4,851,688 | — | — |
| 2006-03-09 | $26.03 | $38.08 | 4,477,063 | — | — |
| 2006-03-08 | $26.08 | $38.15 | 2,937,438 | — | — |
| 2006-03-07 | $26.08 | $38.15 | 3,004,000 | — | — |
| 2006-03-06 | $26.53 | $38.80 | 3,379,563 | — | — |
| 2006-03-03 | $26.58 | $38.87 | 3,518,875 | — | — |
| 2006-03-02 | $26.61 | $38.92 | 5,092,813 | — | — |
| 2006-03-01 | $26.83 | $39.25 | 6,996,250 | — | — |
| 2006-02-28 | $26.59 | $38.90 | 7,210,000 | — | — |
| 2006-02-27 | $26.30 | $38.48 | 5,313,063 | — | — |
| 2006-02-24 | $25.92 | $37.91 | 6,591,313 | — | — |
| 2006-02-23 | $25.04 | $36.63 | 5,237,750 | — | — |
| 2006-02-22 | $24.78 | $35.99 | 5,411,375 | — | — |
| 2006-02-21 | $24.40 | $35.44 | 3,447,438 | — | — |
| 2006-02-17 | $24.72 | $35.90 | 4,761,813 | — | — |
| 2006-02-16 | $24.59 | $35.72 | 9,106,563 | — | — |
| 2006-02-15 | $24.56 | $35.67 | 12,037,188 | — | — |
| 2006-02-14 | $25.12 | $36.48 | 12,211,688 | — | — |
| 2006-02-13 | $26.91 | $39.08 | 4,600,063 | — | — |
| 2006-02-10 | $26.90 | $39.06 | 5,016,438 | — | — |
| 2006-02-09 | $26.48 | $38.46 | 6,809,875 | — | — |
| 2006-02-08 | $25.54 | $37.09 | 3,677,688 | — | — |
| 2006-02-07 | $25.36 | $36.83 | 4,152,563 | — | — |
| 2006-02-06 | $25.60 | $37.18 | 5,566,625 | — | — |
| 2006-02-03 | $25.90 | $37.62 | 5,931,188 | — | — |
| 2006-02-02 | $26.62 | $38.67 | 3,805,875 | — | — |
| 2006-02-01 | $26.82 | $38.95 | 4,342,688 | — | — |
| 2006-01-31 | $26.78 | $38.90 | 3,285,375 | — | — |
| 2006-01-30 | $26.98 | $39.18 | 1,826,563 | — | — |
| 2006-01-27 | $26.74 | $38.83 | 2,543,438 | — | — |
| 2006-01-26 | $26.78 | $38.90 | 2,873,188 | — | — |
| 2006-01-25 | $26.27 | $38.16 | 2,746,500 | — | — |
| 2006-01-24 | $26.53 | $38.53 | 2,488,063 | — | — |
| 2006-01-23 | $26.40 | $38.34 | 3,300,750 | — | — |
| 2006-01-20 | $26.37 | $38.29 | 4,701,750 | — | — |
| 2006-01-19 | $26.83 | $38.97 | 2,693,625 | — | — |
| 2006-01-18 | $26.94 | $39.13 | 2,517,688 | — | — |
| 2006-01-17 | $27.04 | $39.27 | 3,401,688 | — | — |
| 2006-01-13 | $27.18 | $39.48 | 3,650,438 | — | — |
| 2006-01-12 | $27.12 | $39.39 | 4,305,875 | — | — |
| 2006-01-11 | $27.66 | $40.18 | 2,703,875 | — | — |
| 2006-01-10 | $27.62 | $40.11 | 4,677,438 | — | — |
| 2006-01-09 | $28.08 | $40.78 | 4,508,563 | — | — |
| 2006-01-06 | $27.60 | $40.08 | 3,790,000 | — | — |
| 2006-01-05 | $27.71 | $40.25 | 5,125,438 | — | — |
| 2006-01-04 | $27.34 | $39.71 | 5,367,438 | — | — |
| 2006-01-03 | $27.62 | $40.11 | 4,871,063 | — | — |