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
- 1987-06-10 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 | $17.91 | $17.91 | 2,553,600 | — | — |
| 2006-12-28 | $17.83 | $17.83 | 2,025,500 | — | — |
| 2006-12-27 | $18.19 | $18.19 | 2,821,300 | — | — |
| 2006-12-26 | $17.95 | $17.95 | 962,900 | — | — |
| 2006-12-22 | $17.93 | $17.93 | 1,463,900 | — | — |
| 2006-12-21 | $18.15 | $18.15 | 1,686,300 | — | — |
| 2006-12-20 | $18.14 | $18.14 | 3,486,500 | — | — |
| 2006-12-19 | $18.25 | $18.25 | 6,185,500 | — | — |
| 2006-12-18 | $18.29 | $18.29 | 3,863,500 | — | — |
| 2006-12-15 | $18.66 | $18.66 | 7,699,900 | — | — |
| 2006-12-14 | $18.41 | $18.41 | 29,121,100 | — | — |
| 2006-12-13 | $18.00 | $18.00 | 6,580,700 | — | — |
| 2006-12-12 | $17.59 | $17.59 | 2,740,400 | — | — |
| 2006-12-11 | $17.86 | $17.86 | 2,318,800 | — | — |
| 2006-12-08 | $17.69 | $17.69 | 2,799,600 | — | — |
| 2006-12-07 | $17.67 | $17.67 | 2,751,400 | — | — |
| 2006-12-06 | $18.00 | $18.00 | 1,996,000 | — | — |
| 2006-12-05 | $18.11 | $18.11 | 2,359,900 | — | — |
| 2006-12-04 | $18.48 | $18.48 | 2,166,500 | — | — |
| 2006-12-01 | $18.16 | $18.16 | 2,390,500 | — | — |
| 2006-11-30 | $18.38 | $18.38 | 2,069,800 | — | — |
| 2006-11-29 | $18.40 | $18.40 | 1,266,500 | — | — |
| 2006-11-28 | $18.39 | $18.39 | 2,598,200 | — | — |
| 2006-11-27 | $18.08 | $18.08 | 2,430,000 | — | — |
| 2006-11-24 | $18.60 | $18.60 | 1,046,000 | — | — |
| 2006-11-22 | $18.69 | $18.69 | 1,672,300 | — | — |
| 2006-11-21 | $18.64 | $18.64 | 1,887,000 | — | — |
| 2006-11-20 | $18.74 | $18.74 | 1,680,400 | — | — |
| 2006-11-17 | $18.70 | $18.70 | 2,253,000 | — | — |
| 2006-11-16 | $18.83 | $18.83 | 2,248,600 | — | — |
| 2006-11-15 | $18.85 | $18.85 | 2,260,600 | — | — |
| 2006-11-14 | $18.76 | $18.76 | 2,625,700 | — | — |
| 2006-11-13 | $18.68 | $18.68 | 2,400,400 | — | — |
| 2006-11-10 | $18.81 | $18.81 | 3,331,800 | — | — |
| 2006-11-09 | $18.37 | $18.37 | 3,407,500 | — | — |
| 2006-11-08 | $18.62 | $18.62 | 2,106,300 | — | — |
| 2006-11-07 | $18.43 | $18.43 | 2,679,700 | — | — |
| 2006-11-06 | $18.38 | $18.38 | 2,034,800 | — | — |
| 2006-11-03 | $17.95 | $17.95 | 3,791,700 | — | — |
| 2006-11-02 | $18.15 | $18.15 | 2,461,900 | — | — |
| 2006-11-01 | $17.84 | $17.84 | 2,261,300 | — | — |
| 2006-10-31 | $17.86 | $17.86 | 1,811,400 | — | — |
| 2006-10-30 | $17.79 | $17.79 | 2,052,100 | — | — |
| 2006-10-27 | $17.75 | $17.75 | 2,613,600 | — | — |
| 2006-10-26 | $17.80 | $17.80 | 2,564,300 | — | — |
| 2006-10-25 | $17.67 | $17.67 | 1,183,400 | — | — |
| 2006-10-24 | $17.71 | $17.71 | 926,500 | — | — |
| 2006-10-23 | $17.92 | $17.92 | 1,209,500 | — | — |
| 2006-10-20 | $17.58 | $17.58 | 1,287,600 | — | — |
| 2006-10-19 | $17.68 | $17.68 | 864,000 | — | — |
| 2006-10-18 | $17.71 | $17.71 | 1,242,300 | — | — |
| 2006-10-17 | $17.68 | $17.68 | 1,133,000 | — | — |
| 2006-10-16 | $17.73 | $17.73 | 1,731,200 | — | — |
| 2006-10-13 | $17.90 | $17.90 | 2,965,200 | — | — |
| 2006-10-12 | $17.79 | $17.79 | 2,003,300 | — | — |
| 2006-10-11 | $17.50 | $17.50 | 2,010,400 | — | — |
| 2006-10-10 | $17.47 | $17.47 | 1,260,600 | — | — |
| 2006-10-09 | $17.36 | $17.36 | 948,300 | — | — |
| 2006-10-06 | $17.39 | $17.39 | 1,892,100 | — | — |
| 2006-10-05 | $17.43 | $17.43 | 2,314,700 | — | — |
| 2006-10-04 | $17.32 | $17.32 | 1,914,400 | — | — |
| 2006-10-03 | $16.82 | $16.82 | 1,390,900 | — | — |
| 2006-10-02 | $16.77 | $16.77 | 1,451,600 | — | — |
| 2006-09-29 | $16.96 | $16.96 | 1,505,400 | — | — |
| 2006-09-28 | $17.02 | $17.02 | 1,895,700 | — | — |
| 2006-09-27 | $16.75 | $16.75 | 1,320,500 | — | — |
| 2006-09-26 | $16.82 | $16.82 | 1,094,100 | — | — |
| 2006-09-25 | $16.61 | $16.61 | 2,024,600 | — | — |
| 2006-09-22 | $16.45 | $16.45 | 1,226,000 | — | — |
| 2006-09-21 | $16.58 | $16.58 | 1,337,600 | — | — |
| 2006-09-20 | $16.78 | $16.78 | 1,515,300 | — | — |
| 2006-09-19 | $16.63 | $16.63 | 1,374,400 | — | — |
| 2006-09-18 | $16.46 | $16.46 | 845,400 | — | — |
| 2006-09-15 | $16.49 | $16.49 | 2,882,500 | — | — |
| 2006-09-14 | $16.62 | $16.62 | 1,394,400 | — | — |
| 2006-09-13 | $16.72 | $16.72 | 2,654,000 | — | — |
| 2006-09-12 | $16.48 | $16.48 | 2,028,600 | — | — |
| 2006-09-11 | $16.10 | $16.10 | 1,297,100 | — | — |
| 2006-09-08 | $16.13 | $16.13 | 2,120,300 | — | — |
| 2006-09-07 | $15.79 | $15.79 | 1,620,800 | — | — |
| 2006-09-06 | $16.02 | $16.02 | 4,712,200 | — | — |
| 2006-09-05 | $16.47 | $16.47 | 1,457,900 | — | — |
| 2006-09-01 | $16.32 | $16.32 | 1,519,200 | — | — |
| 2006-08-31 | $16.44 | $16.44 | 1,557,600 | — | — |
| 2006-08-30 | $16.50 | $16.50 | 1,765,300 | — | — |
| 2006-08-29 | $16.42 | $16.42 | 1,963,500 | — | — |
| 2006-08-28 | $16.54 | $16.54 | 1,310,200 | — | — |
| 2006-08-25 | $16.30 | $16.30 | 1,354,000 | — | — |
| 2006-08-24 | $16.44 | $16.44 | 1,262,200 | — | — |
| 2006-08-23 | $16.50 | $16.50 | 2,170,300 | — | — |
| 2006-08-22 | $16.40 | $16.40 | 1,929,200 | — | — |
| 2006-08-21 | $16.63 | $16.63 | 1,242,500 | — | — |
| 2006-08-18 | $16.84 | $16.84 | 1,362,600 | — | — |
| 2006-08-17 | $16.77 | $16.77 | 1,670,800 | — | — |
| 2006-08-16 | $16.79 | $16.79 | 4,338,000 | — | — |
| 2006-08-15 | $16.82 | $16.82 | 3,819,200 | — | — |
| 2006-08-14 | $16.07 | $16.07 | 1,398,800 | — | — |
| 2006-08-11 | $15.95 | $15.95 | 1,282,600 | — | — |
| 2006-08-10 | $16.01 | $16.01 | 2,510,700 | — | — |
| 2006-08-09 | $15.67 | $15.67 | 1,955,100 | — | — |
| 2006-08-08 | $15.60 | $15.60 | 2,022,800 | — | — |
| 2006-08-07 | $15.80 | $15.80 | 1,674,900 | — | — |
| 2006-08-04 | $15.87 | $15.87 | 1,991,400 | — | — |
| 2006-08-03 | $15.99 | $15.99 | 2,181,600 | — | — |
| 2006-08-02 | $16.10 | $16.10 | 2,381,800 | — | — |
| 2006-08-01 | $15.89 | $15.89 | 2,195,900 | — | — |
| 2006-07-31 | $16.18 | $16.18 | 2,832,400 | — | — |
| 2006-07-28 | $16.03 | $16.03 | 3,027,000 | — | — |
| 2006-07-27 | $15.42 | $15.42 | 5,025,500 | — | — |
| 2006-07-26 | $15.57 | $15.57 | 3,248,400 | — | — |
| 2006-07-25 | $15.44 | $15.44 | 2,628,600 | — | — |
| 2006-07-24 | $15.27 | $15.27 | 2,768,500 | — | — |
| 2006-07-21 | $15.00 | $15.00 | 3,168,600 | — | — |
| 2006-07-20 | $15.28 | $15.28 | 7,183,100 | — | — |
| 2006-07-19 | $15.41 | $15.41 | 3,342,300 | — | — |
| 2006-07-18 | $15.37 | $15.37 | 2,963,500 | — | — |
| 2006-07-17 | $15.40 | $15.40 | 3,929,900 | — | — |
| 2006-07-14 | $15.45 | $15.45 | 6,119,300 | — | — |
| 2006-07-13 | $16.10 | $16.10 | 2,763,900 | — | — |
| 2006-07-12 | $16.08 | $16.08 | 3,113,700 | — | — |
| 2006-07-11 | $16.27 | $16.27 | 2,754,800 | — | — |
| 2006-07-10 | $16.34 | $16.34 | 1,784,800 | — | — |
| 2006-07-07 | $16.71 | $16.71 | 1,923,000 | — | — |
| 2006-07-06 | $16.86 | $16.86 | 1,413,300 | — | — |
| 2006-07-05 | $16.99 | $16.99 | 2,600,100 | — | — |
| 2006-07-03 | $17.41 | $17.41 | 677,800 | — | — |
| 2006-06-30 | $17.12 | $17.12 | 2,874,000 | — | — |
| 2006-06-29 | $17.26 | $17.26 | 4,186,800 | — | — |
| 2006-06-28 | $16.61 | $16.61 | 1,511,000 | — | — |
| 2006-06-27 | $16.62 | $16.62 | 2,212,500 | — | — |
| 2006-06-26 | $16.70 | $16.70 | 2,046,200 | — | — |
| 2006-06-23 | $16.56 | $16.56 | 1,448,600 | — | — |
| 2006-06-22 | $16.57 | $16.57 | 1,671,500 | — | — |
| 2006-06-21 | $16.75 | $16.75 | 2,370,300 | — | — |
| 2006-06-20 | $16.55 | $16.55 | 1,207,600 | — | — |
| 2006-06-19 | $16.59 | $16.59 | 2,825,500 | — | — |
| 2006-06-16 | $16.79 | $16.79 | 2,748,200 | — | — |
| 2006-06-15 | $16.77 | $16.77 | 3,411,800 | — | — |
| 2006-06-14 | $16.74 | $16.74 | 2,255,700 | — | — |
| 2006-06-13 | $16.70 | $16.70 | 1,723,000 | — | — |
| 2006-06-12 | $16.70 | $16.70 | 2,118,500 | — | — |
| 2006-06-09 | $16.85 | $16.85 | 3,000,300 | — | — |
| 2006-06-08 | $16.88 | $16.88 | 8,599,800 | — | — |
| 2006-06-07 | $17.40 | $17.40 | 2,431,800 | — | — |
| 2006-06-06 | $17.78 | $17.78 | 1,900,800 | — | — |
| 2006-06-05 | $17.81 | $17.81 | 1,898,700 | — | — |
| 2006-06-02 | $18.26 | $18.26 | 1,257,300 | — | — |
| 2006-06-01 | $18.35 | $18.35 | 2,039,900 | — | — |
| 2006-05-31 | $18.04 | $18.04 | 2,403,000 | — | — |
| 2006-05-30 | $17.87 | $17.87 | 1,621,000 | — | — |
| 2006-05-26 | $18.17 | $18.17 | 1,184,700 | — | — |
| 2006-05-25 | $18.05 | $18.05 | 1,588,800 | — | — |
| 2006-05-24 | $17.83 | $17.83 | 3,636,700 | — | — |
| 2006-05-23 | $18.14 | $18.14 | 1,848,300 | — | — |
| 2006-05-22 | $18.19 | $18.19 | 2,847,800 | — | — |
| 2006-05-19 | $18.50 | $18.50 | 2,863,600 | — | — |
| 2006-05-18 | $18.72 | $18.72 | 2,072,900 | — | — |
| 2006-05-17 | $18.86 | $18.86 | 2,029,500 | — | — |
| 2006-05-16 | $19.11 | $19.11 | 2,069,900 | — | — |
| 2006-05-15 | $18.96 | $18.96 | 2,446,900 | — | — |
| 2006-05-12 | $19.17 | $19.17 | 3,857,900 | — | — |
| 2006-05-11 | $19.10 | $19.10 | 3,132,000 | — | — |
| 2006-05-10 | $19.37 | $19.37 | 2,382,100 | — | — |
| 2006-05-09 | $19.33 | $19.33 | 1,503,700 | — | — |
| 2006-05-08 | $19.07 | $19.07 | 2,428,900 | — | — |
| 2006-05-05 | $19.35 | $19.35 | 1,863,100 | — | — |
| 2006-05-04 | $19.47 | $19.47 | 2,730,400 | — | — |
| 2006-05-03 | $19.21 | $19.21 | 3,528,900 | — | — |
| 2006-05-02 | $19.27 | $19.27 | 3,198,200 | — | — |
| 2006-05-01 | $18.69 | $18.69 | 2,339,700 | — | — |
| 2006-04-28 | $18.93 | $18.93 | 2,978,000 | — | — |
| 2006-04-27 | $18.74 | $18.74 | 3,336,500 | — | — |
| 2006-04-26 | $18.22 | $18.22 | 1,787,200 | — | — |
| 2006-04-25 | $18.13 | $18.13 | 1,825,700 | — | — |
| 2006-04-24 | $18.32 | $18.32 | 1,407,700 | — | — |
| 2006-04-21 | $18.45 | $18.45 | 1,334,400 | — | — |
| 2006-04-20 | $18.41 | $18.41 | 1,805,500 | — | — |
| 2006-04-19 | $18.50 | $18.50 | 1,722,900 | — | — |
| 2006-04-18 | $18.25 | $18.25 | 1,121,400 | — | — |
| 2006-04-17 | $17.97 | $17.97 | 1,065,800 | — | — |
| 2006-04-13 | $18.26 | $18.26 | 969,600 | — | — |
| 2006-04-12 | $18.05 | $18.05 | 1,024,100 | — | — |
| 2006-04-11 | $18.16 | $18.16 | 1,425,700 | — | — |
| 2006-04-10 | $18.26 | $18.26 | 985,400 | — | — |
| 2006-04-07 | $18.36 | $18.36 | 1,497,500 | — | — |
| 2006-04-06 | $18.41 | $18.41 | 1,807,200 | — | — |
| 2006-04-05 | $18.57 | $18.57 | 1,396,500 | — | — |
| 2006-04-04 | $18.49 | $18.49 | 1,701,400 | — | — |
| 2006-04-03 | $18.51 | $18.51 | 1,947,000 | — | — |
| 2006-03-31 | $18.49 | $18.49 | 1,253,400 | — | — |
| 2006-03-30 | $18.50 | $18.50 | 1,340,400 | — | — |
| 2006-03-29 | $18.36 | $18.36 | 1,555,000 | — | — |
| 2006-03-28 | $18.02 | $18.02 | 1,360,900 | — | — |
| 2006-03-27 | $17.96 | $17.96 | 1,756,200 | — | — |
| 2006-03-24 | $17.98 | $17.98 | 1,279,100 | — | — |
| 2006-03-23 | $18.04 | $18.04 | 1,889,600 | — | — |
| 2006-03-22 | $17.97 | $17.97 | 2,037,400 | — | — |
| 2006-03-21 | $17.82 | $17.82 | 2,259,600 | — | — |
| 2006-03-20 | $18.06 | $18.06 | 1,240,200 | — | — |
| 2006-03-17 | $18.11 | $18.11 | 2,217,200 | — | — |
| 2006-03-16 | $18.03 | $18.03 | 1,824,200 | — | — |
| 2006-03-15 | $18.36 | $18.36 | 2,758,000 | — | — |
| 2006-03-14 | $18.20 | $18.20 | 2,712,100 | — | — |
| 2006-03-13 | $17.86 | $17.86 | 1,079,700 | — | — |
| 2006-03-10 | $18.08 | $18.08 | 1,207,800 | — | — |
| 2006-03-09 | $17.94 | $17.94 | 1,280,700 | — | — |
| 2006-03-08 | $17.85 | $17.85 | 1,591,300 | — | — |
| 2006-03-07 | $17.75 | $17.75 | 2,017,400 | — | — |
| 2006-03-06 | $18.20 | $18.20 | 3,143,800 | — | — |
| 2006-03-03 | $18.16 | $18.16 | 2,118,900 | — | — |
| 2006-03-02 | $18.04 | $18.04 | 1,899,700 | — | — |
| 2006-03-01 | $18.01 | $18.01 | 2,615,300 | — | — |
| 2006-02-28 | $17.75 | $17.75 | 2,670,500 | — | — |
| 2006-02-27 | $17.89 | $17.89 | 1,468,700 | — | — |
| 2006-02-24 | $17.92 | $17.92 | 965,800 | — | — |
| 2006-02-23 | $17.80 | $17.80 | 1,740,700 | — | — |
| 2006-02-22 | $17.78 | $17.78 | 1,670,600 | — | — |
| 2006-02-21 | $17.57 | $17.57 | 1,859,600 | — | — |
| 2006-02-17 | $17.55 | $17.55 | 2,184,000 | — | — |
| 2006-02-16 | $17.45 | $17.45 | 3,499,200 | — | — |
| 2006-02-15 | $17.18 | $17.18 | 2,749,400 | — | — |
| 2006-02-14 | $17.12 | $17.12 | 2,267,300 | — | — |
| 2006-02-13 | $16.89 | $16.89 | 3,407,100 | — | — |
| 2006-02-10 | $16.91 | $16.91 | 1,631,400 | — | — |
| 2006-02-09 | $16.74 | $16.74 | 2,572,400 | — | — |
| 2006-02-08 | $16.63 | $16.63 | 2,309,400 | — | — |
| 2006-02-07 | $16.53 | $16.53 | 2,029,400 | — | — |
| 2006-02-06 | $16.80 | $16.80 | 1,588,000 | — | — |
| 2006-02-03 | $16.90 | $16.90 | 1,948,100 | — | — |
| 2006-02-02 | $17.00 | $17.00 | 9,661,000 | — | — |
| 2006-02-01 | $17.46 | $17.46 | 2,455,900 | — | — |
| 2006-01-31 | $17.66 | $17.66 | 3,407,000 | — | — |
| 2006-01-30 | $17.45 | $17.45 | 1,475,300 | — | — |
| 2006-01-27 | $17.44 | $17.44 | 2,445,400 | — | — |
| 2006-01-26 | $17.12 | $17.12 | 1,933,700 | — | — |
| 2006-01-25 | $16.59 | $16.59 | 1,660,100 | — | — |
| 2006-01-24 | $16.86 | $16.86 | 2,035,000 | — | — |
| 2006-01-23 | $16.73 | $16.73 | 1,283,900 | — | — |
| 2006-01-20 | $16.82 | $16.82 | 2,459,600 | — | — |
| 2006-01-19 | $17.24 | $17.24 | 2,097,300 | — | — |
| 2006-01-18 | $17.21 | $17.21 | 1,581,600 | — | — |
| 2006-01-17 | $17.25 | $17.25 | 2,119,900 | — | — |
| 2006-01-13 | $17.25 | $17.25 | 1,902,800 | — | — |
| 2006-01-12 | $17.20 | $17.20 | 2,666,700 | — | — |
| 2006-01-11 | $16.95 | $16.95 | 1,549,700 | — | — |
| 2006-01-10 | $16.86 | $16.86 | 1,985,900 | — | — |
| 2006-01-09 | $17.13 | $17.13 | 2,915,400 | — | — |
| 2006-01-06 | $17.26 | $17.26 | 2,157,000 | — | — |
| 2006-01-05 | $17.12 | $17.12 | 2,030,500 | — | — |
| 2006-01-04 | $17.28 | $17.28 | 2,141,100 | — | — |
| 2006-01-03 | $16.95 | $16.95 | 2,286,600 | — | — |