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
- 1986-11-24 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 | $20.42 | $22.57 | 1,327,600 | — | — |
| 2006-12-28 | $20.43 | $22.58 | 1,137,600 | — | — |
| 2006-12-27 | $20.52 | $22.68 | 1,355,200 | — | — |
| 2006-12-26 | $20.43 | $22.58 | 1,523,800 | — | — |
| 2006-12-22 | $20.20 | $22.33 | 1,163,700 | — | — |
| 2006-12-21 | $20.21 | $22.34 | 1,602,100 | — | — |
| 2006-12-20 | $20.05 | $22.16 | 3,433,200 | — | — |
| 2006-12-19 | $20.32 | $22.46 | 1,796,100 | — | — |
| 2006-12-18 | $20.30 | $22.44 | 1,392,800 | — | — |
| 2006-12-15 | $20.25 | $22.38 | 2,223,200 | — | — |
| 2006-12-14 | $20.25 | $22.38 | 2,734,200 | — | — |
| 2006-12-13 | $20.46 | $22.62 | 2,699,900 | — | — |
| 2006-12-12 | $20.57 | $22.74 | 2,194,000 | — | — |
| 2006-12-11 | $20.43 | $22.58 | 2,290,800 | — | — |
| 2006-12-08 | $20.52 | $22.68 | 5,332,500 | — | — |
| 2006-12-07 | $20.71 | $22.89 | 2,017,000 | — | — |
| 2006-12-06 | $20.92 | $23.12 | 1,214,000 | — | — |
| 2006-12-05 | $20.93 | $23.14 | 1,577,600 | — | — |
| 2006-12-04 | $20.80 | $22.99 | 1,858,300 | — | — |
| 2006-12-01 | $20.52 | $22.68 | 1,685,200 | — | — |
| 2006-11-30 | $20.45 | $22.61 | 3,365,300 | — | — |
| 2006-11-29 | $20.47 | $22.63 | 1,331,400 | — | — |
| 2006-11-28 | $20.33 | $22.41 | 2,935,500 | — | — |
| 2006-11-27 | $20.42 | $22.51 | 3,095,100 | — | — |
| 2006-11-24 | $20.72 | $22.84 | 592,600 | — | — |
| 2006-11-22 | $20.73 | $22.85 | 1,424,700 | — | — |
| 2006-11-21 | $20.66 | $22.77 | 2,053,000 | — | — |
| 2006-11-20 | $20.90 | $23.03 | 4,241,600 | — | — |
| 2006-11-17 | $20.23 | $22.30 | 1,653,700 | — | — |
| 2006-11-16 | $20.32 | $22.40 | 1,806,200 | — | — |
| 2006-11-15 | $20.03 | $22.08 | 1,528,700 | — | — |
| 2006-11-14 | $20.00 | $22.04 | 2,080,900 | — | — |
| 2006-11-13 | $19.98 | $22.02 | 2,807,200 | — | — |
| 2006-11-10 | $20.09 | $22.14 | 1,954,600 | — | — |
| 2006-11-09 | $20.10 | $22.15 | 2,915,500 | — | — |
| 2006-11-08 | $20.30 | $22.37 | 5,441,700 | — | — |
| 2006-11-07 | $20.48 | $22.57 | 1,844,900 | — | — |
| 2006-11-06 | $20.54 | $22.64 | 1,292,600 | — | — |
| 2006-11-03 | $20.24 | $22.31 | 1,750,400 | — | — |
| 2006-11-02 | $20.53 | $22.63 | 1,978,000 | — | — |
| 2006-11-01 | $20.50 | $22.59 | 3,437,100 | — | — |
| 2006-10-31 | $20.03 | $22.08 | 3,668,800 | — | — |
| 2006-10-30 | $20.10 | $22.15 | 3,883,700 | — | — |
| 2006-10-27 | $20.50 | $22.59 | 4,432,600 | — | — |
| 2006-10-26 | $20.90 | $23.03 | 4,425,700 | — | — |
| 2006-10-25 | $21.04 | $23.19 | 2,100,600 | — | — |
| 2006-10-24 | $20.99 | $23.13 | 2,725,500 | — | — |
| 2006-10-23 | $21.00 | $23.14 | 1,921,900 | — | — |
| 2006-10-20 | $20.87 | $23.00 | 2,408,000 | — | — |
| 2006-10-19 | $20.95 | $23.09 | 3,340,100 | — | — |
| 2006-10-18 | $21.16 | $23.32 | 1,377,400 | — | — |
| 2006-10-17 | $20.97 | $23.11 | 1,762,700 | — | — |
| 2006-10-16 | $20.97 | $23.11 | 2,104,800 | — | — |
| 2006-10-13 | $20.92 | $23.06 | 2,826,600 | — | — |
| 2006-10-12 | $21.06 | $23.21 | 3,275,300 | — | — |
| 2006-10-11 | $20.70 | $22.81 | 2,644,200 | — | — |
| 2006-10-10 | $20.53 | $22.63 | 4,213,600 | — | — |
| 2006-10-09 | $20.83 | $22.96 | 2,054,800 | — | — |
| 2006-10-06 | $20.65 | $22.76 | 1,804,200 | — | — |
| 2006-10-05 | $20.82 | $22.95 | 2,477,600 | — | — |
| 2006-10-04 | $21.14 | $23.30 | 1,833,300 | — | — |
| 2006-10-03 | $20.82 | $22.95 | 3,189,000 | — | — |
| 2006-10-02 | $20.67 | $22.78 | 2,040,300 | — | — |
| 2006-09-29 | $20.83 | $22.96 | 1,847,000 | — | — |
| 2006-09-28 | $20.90 | $23.03 | 999,000 | — | — |
| 2006-09-27 | $20.96 | $23.10 | 2,364,100 | — | — |
| 2006-09-26 | $20.95 | $23.09 | 1,390,400 | — | — |
| 2006-09-25 | $20.90 | $23.03 | 2,073,500 | — | — |
| 2006-09-22 | $20.53 | $22.63 | 1,187,100 | — | — |
| 2006-09-21 | $20.76 | $22.88 | 1,200,600 | — | — |
| 2006-09-20 | $20.82 | $22.95 | 1,061,900 | — | — |
| 2006-09-19 | $20.90 | $23.03 | 1,601,700 | — | — |
| 2006-09-18 | $20.80 | $22.92 | 2,453,400 | — | — |
| 2006-09-15 | $20.74 | $22.86 | 4,515,900 | — | — |
| 2006-09-14 | $20.74 | $22.86 | 1,929,500 | — | — |
| 2006-09-13 | $20.76 | $22.88 | 2,510,400 | — | — |
| 2006-09-12 | $20.90 | $22.97 | 2,095,800 | — | — |
| 2006-09-11 | $20.93 | $23.00 | 3,212,900 | — | — |
| 2006-09-08 | $21.46 | $23.58 | 1,900,600 | — | — |
| 2006-09-07 | $21.47 | $23.59 | 2,168,600 | — | — |
| 2006-09-06 | $22.12 | $24.31 | 1,158,200 | — | — |
| 2006-09-05 | $22.46 | $24.68 | 1,523,300 | — | — |
| 2006-09-01 | $22.28 | $24.48 | 1,011,100 | — | — |
| 2006-08-31 | $22.30 | $24.51 | 2,604,800 | — | — |
| 2006-08-30 | $22.20 | $24.40 | 1,731,000 | — | — |
| 2006-08-29 | $22.04 | $24.22 | 1,478,900 | — | — |
| 2006-08-28 | $21.88 | $24.05 | 1,168,300 | — | — |
| 2006-08-25 | $21.89 | $24.06 | 845,100 | — | — |
| 2006-08-24 | $21.82 | $23.98 | 1,323,900 | — | — |
| 2006-08-23 | $21.63 | $23.77 | 921,800 | — | — |
| 2006-08-22 | $21.46 | $23.58 | 1,004,300 | — | — |
| 2006-08-21 | $21.49 | $23.62 | 996,500 | — | — |
| 2006-08-18 | $21.38 | $23.50 | 1,001,600 | — | — |
| 2006-08-17 | $21.11 | $23.20 | 1,528,100 | — | — |
| 2006-08-16 | $21.18 | $23.28 | 963,300 | — | — |
| 2006-08-15 | $21.32 | $23.43 | 1,421,700 | — | — |
| 2006-08-14 | $21.16 | $23.25 | 1,050,400 | — | — |
| 2006-08-11 | $21.09 | $23.18 | 1,106,500 | — | — |
| 2006-08-10 | $21.31 | $23.42 | 1,141,000 | — | — |
| 2006-08-09 | $21.04 | $23.12 | 1,796,000 | — | — |
| 2006-08-08 | $21.34 | $23.45 | 1,295,400 | — | — |
| 2006-08-07 | $21.11 | $23.20 | 1,957,000 | — | — |
| 2006-08-04 | $21.48 | $23.61 | 1,079,200 | — | — |
| 2006-08-03 | $21.64 | $23.78 | 1,394,600 | — | — |
| 2006-08-02 | $21.99 | $24.17 | 1,954,100 | — | — |
| 2006-08-01 | $21.64 | $23.78 | 1,081,700 | — | — |
| 2006-07-31 | $21.46 | $23.58 | 1,594,600 | — | — |
| 2006-07-28 | $21.55 | $23.68 | 1,525,900 | — | — |
| 2006-07-27 | $21.40 | $23.52 | 1,475,300 | — | — |
| 2006-07-26 | $21.59 | $23.73 | 2,006,200 | — | — |
| 2006-07-25 | $21.55 | $23.68 | 1,514,500 | — | — |
| 2006-07-24 | $21.51 | $23.64 | 3,043,600 | — | — |
| 2006-07-21 | $21.21 | $23.31 | 1,189,700 | — | — |
| 2006-07-20 | $21.05 | $23.13 | 1,026,900 | — | — |
| 2006-07-19 | $21.10 | $23.19 | 1,503,900 | — | — |
| 2006-07-18 | $21.04 | $23.12 | 3,232,000 | — | — |
| 2006-07-17 | $20.48 | $22.51 | 1,059,100 | — | — |
| 2006-07-14 | $20.26 | $22.26 | 766,400 | — | — |
| 2006-07-13 | $20.40 | $22.42 | 1,398,800 | — | — |
| 2006-07-12 | $20.61 | $22.65 | 1,671,700 | — | — |
| 2006-07-11 | $21.01 | $23.09 | 2,662,400 | — | — |
| 2006-07-10 | $20.58 | $22.62 | 991,600 | — | — |
| 2006-07-07 | $20.39 | $22.41 | 1,317,000 | — | — |
| 2006-07-06 | $20.52 | $22.55 | 2,111,900 | — | — |
| 2006-07-05 | $20.24 | $22.24 | 1,291,700 | — | — |
| 2006-07-03 | $20.32 | $22.33 | 573,600 | — | — |
| 2006-06-30 | $20.37 | $22.39 | 2,594,100 | — | — |
| 2006-06-29 | $19.93 | $21.90 | 3,002,300 | — | — |
| 2006-06-28 | $19.59 | $21.53 | 1,183,500 | — | — |
| 2006-06-27 | $19.58 | $21.52 | 1,587,900 | — | — |
| 2006-06-26 | $19.60 | $21.54 | 1,264,700 | — | — |
| 2006-06-23 | $19.47 | $21.40 | 961,100 | — | — |
| 2006-06-22 | $19.64 | $21.58 | 1,198,300 | — | — |
| 2006-06-21 | $19.66 | $21.61 | 1,753,700 | — | — |
| 2006-06-20 | $19.22 | $21.12 | 966,800 | — | — |
| 2006-06-19 | $19.17 | $21.07 | 968,300 | — | — |
| 2006-06-16 | $19.15 | $21.04 | 1,214,000 | — | — |
| 2006-06-15 | $19.30 | $21.21 | 2,307,700 | — | — |
| 2006-06-14 | $18.88 | $20.75 | 2,352,600 | — | — |
| 2006-06-13 | $19.31 | $21.15 | 1,471,000 | — | — |
| 2006-06-12 | $19.35 | $21.20 | 838,800 | — | — |
| 2006-06-09 | $19.36 | $21.21 | 577,800 | — | — |
| 2006-06-08 | $19.40 | $21.25 | 1,149,300 | — | — |
| 2006-06-07 | $19.50 | $21.36 | 1,252,700 | — | — |
| 2006-06-06 | $19.46 | $21.32 | 1,112,900 | — | — |
| 2006-06-05 | $19.56 | $21.43 | 1,027,800 | — | — |
| 2006-06-02 | $19.84 | $21.74 | 982,800 | — | — |
| 2006-06-01 | $19.77 | $21.66 | 819,700 | — | — |
| 2006-05-31 | $19.66 | $21.54 | 1,444,600 | — | — |
| 2006-05-30 | $19.60 | $21.47 | 1,508,800 | — | — |
| 2006-05-26 | $19.69 | $21.57 | 756,200 | — | — |
| 2006-05-25 | $19.79 | $21.68 | 1,946,900 | — | — |
| 2006-05-24 | $19.55 | $21.42 | 2,779,200 | — | — |
| 2006-05-23 | $19.46 | $21.32 | 2,654,500 | — | — |
| 2006-05-22 | $19.48 | $21.34 | 1,352,400 | — | — |
| 2006-05-19 | $19.55 | $21.42 | 1,279,200 | — | — |
| 2006-05-18 | $19.30 | $21.14 | 1,979,100 | — | — |
| 2006-05-17 | $19.44 | $21.30 | 1,194,200 | — | — |
| 2006-05-16 | $19.80 | $21.69 | 1,119,100 | — | — |
| 2006-05-15 | $19.81 | $21.70 | 1,320,200 | — | — |
| 2006-05-12 | $19.56 | $21.43 | 1,273,500 | — | — |
| 2006-05-11 | $19.45 | $21.31 | 1,335,300 | — | — |
| 2006-05-10 | $19.77 | $21.66 | 1,268,100 | — | — |
| 2006-05-09 | $19.89 | $21.79 | 852,100 | — | — |
| 2006-05-08 | $19.84 | $21.74 | 2,041,000 | — | — |
| 2006-05-05 | $19.73 | $21.62 | 1,619,000 | — | — |
| 2006-05-04 | $19.71 | $21.59 | 1,241,100 | — | — |
| 2006-05-03 | $19.63 | $21.51 | 1,102,900 | — | — |
| 2006-05-02 | $19.51 | $21.37 | 1,932,800 | — | — |
| 2006-05-01 | $19.58 | $21.45 | 2,019,700 | — | — |
| 2006-04-28 | $19.53 | $21.40 | 2,996,500 | — | — |
| 2006-04-27 | $19.96 | $21.87 | 2,038,900 | — | — |
| 2006-04-26 | $20.55 | $22.51 | 1,938,000 | — | — |
| 2006-04-25 | $20.68 | $22.66 | 1,722,200 | — | — |
| 2006-04-24 | $20.67 | $22.64 | 1,204,500 | — | — |
| 2006-04-21 | $20.54 | $22.50 | 1,129,400 | — | — |
| 2006-04-20 | $20.49 | $22.45 | 1,701,400 | — | — |
| 2006-04-19 | $20.20 | $22.13 | 2,933,100 | — | — |
| 2006-04-18 | $20.33 | $22.27 | 1,074,600 | — | — |
| 2006-04-17 | $20.18 | $22.11 | 673,000 | — | — |
| 2006-04-13 | $20.30 | $22.24 | 527,400 | — | — |
| 2006-04-12 | $20.44 | $22.39 | 663,300 | — | — |
| 2006-04-11 | $20.40 | $22.35 | 1,026,900 | — | — |
| 2006-04-10 | $20.60 | $22.57 | 991,600 | — | — |
| 2006-04-07 | $20.60 | $22.57 | 2,016,700 | — | — |
| 2006-04-06 | $20.64 | $22.61 | 1,494,000 | — | — |
| 2006-04-05 | $20.78 | $22.77 | 2,387,100 | — | — |
| 2006-04-04 | $20.41 | $22.36 | 1,218,300 | — | — |
| 2006-04-03 | $20.43 | $22.38 | 1,103,000 | — | — |
| 2006-03-31 | $20.34 | $22.28 | 1,094,400 | — | — |
| 2006-03-30 | $20.27 | $22.21 | 913,700 | — | — |
| 2006-03-29 | $20.44 | $22.39 | 1,121,200 | — | — |
| 2006-03-28 | $20.60 | $22.57 | 1,140,100 | — | — |
| 2006-03-27 | $20.59 | $22.56 | 1,374,300 | — | — |
| 2006-03-24 | $20.73 | $22.71 | 682,600 | — | — |
| 2006-03-23 | $20.79 | $22.78 | 1,034,700 | — | — |
| 2006-03-22 | $20.86 | $22.85 | 1,000,100 | — | — |
| 2006-03-21 | $20.75 | $22.73 | 1,271,800 | — | — |
| 2006-03-20 | $20.72 | $22.70 | 1,307,100 | — | — |
| 2006-03-17 | $20.76 | $22.74 | 1,451,400 | — | — |
| 2006-03-16 | $20.69 | $22.67 | 2,639,700 | — | — |
| 2006-03-15 | $20.23 | $22.16 | 1,099,100 | — | — |
| 2006-03-14 | $20.32 | $22.20 | 1,766,400 | — | — |
| 2006-03-13 | $20.20 | $22.06 | 982,100 | — | — |
| 2006-03-10 | $20.22 | $22.09 | 1,003,000 | — | — |
| 2006-03-09 | $19.90 | $21.74 | 907,700 | — | — |
| 2006-03-08 | $19.89 | $21.73 | 1,932,100 | — | — |
| 2006-03-07 | $19.79 | $21.62 | 1,185,100 | — | — |
| 2006-03-06 | $19.60 | $21.41 | 1,772,100 | — | — |
| 2006-03-03 | $19.53 | $21.33 | 2,271,500 | — | — |
| 2006-03-02 | $19.47 | $21.27 | 2,640,400 | — | — |
| 2006-03-01 | $19.95 | $21.79 | 1,957,900 | — | — |
| 2006-02-28 | $19.65 | $21.46 | 1,265,700 | — | — |
| 2006-02-27 | $19.75 | $21.57 | 721,600 | — | — |
| 2006-02-24 | $19.58 | $21.39 | 581,000 | — | — |
| 2006-02-23 | $19.65 | $21.46 | 941,100 | — | — |
| 2006-02-22 | $19.62 | $21.43 | 838,800 | — | — |
| 2006-02-21 | $19.68 | $21.50 | 873,900 | — | — |
| 2006-02-17 | $19.60 | $21.41 | 1,438,700 | — | — |
| 2006-02-16 | $19.69 | $21.51 | 933,900 | — | — |
| 2006-02-15 | $19.65 | $21.46 | 975,200 | — | — |
| 2006-02-14 | $19.76 | $21.58 | 1,586,900 | — | — |
| 2006-02-13 | $19.64 | $21.45 | 1,427,900 | — | — |
| 2006-02-10 | $19.79 | $21.62 | 1,948,700 | — | — |
| 2006-02-09 | $20.09 | $21.94 | 2,269,200 | — | — |
| 2006-02-08 | $19.46 | $21.26 | 977,000 | — | — |
| 2006-02-07 | $19.39 | $21.18 | 1,024,800 | — | — |
| 2006-02-06 | $19.34 | $21.13 | 1,171,200 | — | — |
| 2006-02-03 | $19.23 | $21.01 | 1,591,200 | — | — |
| 2006-02-02 | $19.57 | $21.38 | 725,100 | — | — |
| 2006-02-01 | $19.72 | $21.54 | 1,060,700 | — | — |
| 2006-01-31 | $19.74 | $21.56 | 1,564,000 | — | — |
| 2006-01-30 | $19.91 | $21.75 | 1,887,900 | — | — |
| 2006-01-27 | $19.36 | $21.15 | 1,037,300 | — | — |
| 2006-01-26 | $19.10 | $20.86 | 664,600 | — | — |
| 2006-01-25 | $18.98 | $20.73 | 854,200 | — | — |
| 2006-01-24 | $19.19 | $20.96 | 1,228,800 | — | — |
| 2006-01-23 | $19.12 | $20.88 | 678,700 | — | — |
| 2006-01-20 | $19.10 | $20.86 | 1,348,800 | — | — |
| 2006-01-19 | $19.09 | $20.85 | 830,900 | — | — |
| 2006-01-18 | $19.19 | $20.96 | 1,071,000 | — | — |
| 2006-01-17 | $19.45 | $21.25 | 1,045,000 | — | — |
| 2006-01-13 | $19.47 | $21.27 | 832,100 | — | — |
| 2006-01-12 | $19.39 | $21.18 | 1,172,000 | — | — |
| 2006-01-11 | $19.51 | $21.31 | 1,845,800 | — | — |
| 2006-01-10 | $19.47 | $21.27 | 1,387,500 | — | — |
| 2006-01-09 | $19.31 | $21.09 | 1,882,500 | — | — |
| 2006-01-06 | $19.49 | $21.29 | 1,065,200 | — | — |
| 2006-01-05 | $19.35 | $21.14 | 1,076,700 | — | — |
| 2006-01-04 | $19.18 | $20.95 | 1,536,400 | — | — |
| 2006-01-03 | $19.27 | $21.05 | 2,093,200 | — | — |