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
- 1996-06-28 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 | $21.92 | $21.92 | 593,100 | — | — |
| 2006-12-28 | $22.07 | $22.07 | 646,000 | — | — |
| 2006-12-27 | $22.05 | $22.05 | 995,700 | — | — |
| 2006-12-26 | $21.72 | $21.72 | 516,600 | — | — |
| 2006-12-22 | $21.69 | $21.69 | 902,800 | — | — |
| 2006-12-21 | $21.86 | $21.86 | 1,444,900 | — | — |
| 2006-12-20 | $21.73 | $21.73 | 1,809,800 | — | — |
| 2006-12-19 | $21.85 | $21.85 | 2,554,600 | — | — |
| 2006-12-18 | $21.80 | $21.80 | 1,538,700 | — | — |
| 2006-12-15 | $22.17 | $22.17 | 2,268,500 | — | — |
| 2006-12-14 | $21.97 | $21.97 | 2,020,000 | — | — |
| 2006-12-13 | $21.65 | $21.65 | 1,504,900 | — | — |
| 2006-12-12 | $21.53 | $21.53 | 2,462,600 | — | — |
| 2006-12-11 | $21.50 | $21.50 | 1,606,100 | — | — |
| 2006-12-08 | $21.65 | $21.65 | 1,696,400 | — | — |
| 2006-12-07 | $21.77 | $21.77 | 2,391,900 | — | — |
| 2006-12-06 | $21.76 | $21.76 | 3,277,800 | — | — |
| 2006-12-05 | $22.04 | $22.04 | 2,315,300 | — | — |
| 2006-12-04 | $22.46 | $22.46 | 2,120,100 | — | — |
| 2006-12-01 | $22.19 | $22.19 | 2,296,500 | — | — |
| 2006-11-30 | $22.90 | $22.90 | 1,527,900 | — | — |
| 2006-11-29 | $22.89 | $22.89 | 1,625,400 | — | — |
| 2006-11-28 | $22.64 | $22.64 | 1,615,700 | — | — |
| 2006-11-27 | $22.55 | $22.55 | 2,021,900 | — | — |
| 2006-11-24 | $22.71 | $22.71 | 815,000 | — | — |
| 2006-11-22 | $22.89 | $22.89 | 1,356,000 | — | — |
| 2006-11-21 | $22.85 | $22.85 | 5,163,900 | — | — |
| 2006-11-20 | $22.02 | $22.02 | 2,988,000 | — | — |
| 2006-11-17 | $22.27 | $22.27 | 1,803,100 | — | — |
| 2006-11-16 | $22.40 | $22.40 | 1,795,800 | — | — |
| 2006-11-15 | $22.19 | $22.19 | 1,457,000 | — | — |
| 2006-11-14 | $22.19 | $22.19 | 1,316,800 | — | — |
| 2006-11-13 | $21.88 | $21.88 | 1,813,000 | — | — |
| 2006-11-10 | $21.51 | $21.51 | 1,411,400 | — | — |
| 2006-11-09 | $21.16 | $21.16 | 1,478,100 | — | — |
| 2006-11-08 | $21.35 | $21.35 | 2,344,900 | — | — |
| 2006-11-07 | $20.79 | $20.79 | 874,100 | — | — |
| 2006-11-06 | $20.71 | $20.71 | 1,380,500 | — | — |
| 2006-11-03 | $20.55 | $20.55 | 1,268,800 | — | — |
| 2006-11-02 | $20.77 | $20.77 | 1,577,300 | — | — |
| 2006-11-01 | $20.80 | $20.80 | 1,527,200 | — | — |
| 2006-10-31 | $20.72 | $20.72 | 1,123,200 | — | — |
| 2006-10-30 | $20.82 | $20.82 | 2,232,200 | — | — |
| 2006-10-27 | $20.67 | $20.67 | 1,668,500 | — | — |
| 2006-10-26 | $21.17 | $21.17 | 1,632,000 | — | — |
| 2006-10-25 | $21.04 | $21.04 | 1,426,000 | — | — |
| 2006-10-24 | $20.71 | $20.71 | 1,337,100 | — | — |
| 2006-10-23 | $20.88 | $20.88 | 1,298,900 | — | — |
| 2006-10-20 | $20.79 | $20.79 | 2,041,700 | — | — |
| 2006-10-19 | $20.63 | $20.63 | 5,145,900 | — | — |
| 2006-10-18 | $20.00 | $20.00 | 2,198,600 | — | — |
| 2006-10-17 | $20.10 | $20.10 | 1,177,900 | — | — |
| 2006-10-16 | $20.31 | $20.31 | 1,565,100 | — | — |
| 2006-10-13 | $20.48 | $20.48 | 1,289,200 | — | — |
| 2006-10-12 | $20.42 | $20.42 | 1,215,700 | — | — |
| 2006-10-11 | $20.08 | $20.08 | 2,271,200 | — | — |
| 2006-10-10 | $19.66 | $19.66 | 1,053,900 | — | — |
| 2006-10-09 | $19.79 | $19.79 | 1,108,800 | — | — |
| 2006-10-06 | $19.82 | $19.82 | 1,315,400 | — | — |
| 2006-10-05 | $19.93 | $19.93 | 2,378,700 | — | — |
| 2006-10-04 | $19.97 | $19.97 | 2,797,600 | — | — |
| 2006-10-03 | $19.22 | $19.22 | 3,297,300 | — | — |
| 2006-10-02 | $18.71 | $18.71 | 3,201,600 | — | — |
| 2006-09-29 | $19.08 | $19.08 | 1,785,400 | — | — |
| 2006-09-28 | $19.25 | $19.25 | 3,223,900 | — | — |
| 2006-09-27 | $19.77 | $19.77 | 1,238,700 | — | — |
| 2006-09-26 | $19.89 | $19.89 | 1,490,800 | — | — |
| 2006-09-25 | $19.86 | $19.86 | 1,459,400 | — | — |
| 2006-09-22 | $19.61 | $19.61 | 993,200 | — | — |
| 2006-09-21 | $19.79 | $19.79 | 2,782,900 | — | — |
| 2006-09-20 | $19.52 | $19.52 | 3,771,600 | — | — |
| 2006-09-19 | $18.98 | $18.98 | 1,565,700 | — | — |
| 2006-09-18 | $19.07 | $19.07 | 1,271,200 | — | — |
| 2006-09-15 | $19.24 | $19.24 | 2,804,600 | — | — |
| 2006-09-14 | $19.36 | $19.36 | 1,240,700 | — | — |
| 2006-09-13 | $19.35 | $19.35 | 1,723,700 | — | — |
| 2006-09-12 | $19.20 | $19.20 | 2,795,700 | — | — |
| 2006-09-11 | $18.81 | $18.81 | 1,617,400 | — | — |
| 2006-09-08 | $18.75 | $18.75 | 1,167,300 | — | — |
| 2006-09-07 | $18.49 | $18.49 | 1,511,500 | — | — |
| 2006-09-06 | $18.75 | $18.75 | 1,486,200 | — | — |
| 2006-09-05 | $18.95 | $18.95 | 2,829,300 | — | — |
| 2006-09-01 | $18.75 | $18.75 | 2,295,500 | — | — |
| 2006-08-31 | $18.59 | $18.59 | 3,875,500 | — | — |
| 2006-08-30 | $17.84 | $17.84 | 2,306,600 | — | — |
| 2006-08-29 | $17.58 | $17.58 | 1,263,600 | — | — |
| 2006-08-28 | $17.54 | $17.54 | 1,192,800 | — | — |
| 2006-08-25 | $17.24 | $17.24 | 1,308,400 | — | — |
| 2006-08-24 | $17.43 | $17.43 | 1,594,100 | — | — |
| 2006-08-23 | $17.26 | $17.26 | 2,259,900 | — | — |
| 2006-08-22 | $17.35 | $17.35 | 2,248,600 | — | — |
| 2006-08-21 | $17.50 | $17.50 | 2,144,000 | — | — |
| 2006-08-18 | $18.02 | $18.02 | 1,953,200 | — | — |
| 2006-08-17 | $17.96 | $17.96 | 2,715,300 | — | — |
| 2006-08-16 | $17.86 | $17.86 | 1,403,100 | — | — |
| 2006-08-15 | $17.69 | $17.69 | 1,527,100 | — | — |
| 2006-08-14 | $17.36 | $17.36 | 1,364,800 | — | — |
| 2006-08-11 | $17.27 | $17.27 | 948,000 | — | — |
| 2006-08-10 | $17.25 | $17.25 | 1,526,100 | — | — |
| 2006-08-09 | $17.05 | $17.05 | 1,766,000 | — | — |
| 2006-08-08 | $17.08 | $17.08 | 2,635,300 | — | — |
| 2006-08-07 | $16.73 | $16.73 | 1,169,100 | — | — |
| 2006-08-04 | $16.72 | $16.72 | 1,802,700 | — | — |
| 2006-08-03 | $16.70 | $16.70 | 1,653,300 | — | — |
| 2006-08-02 | $16.56 | $16.56 | 2,130,600 | — | — |
| 2006-08-01 | $16.50 | $16.50 | 2,993,300 | — | — |
| 2006-07-31 | $16.80 | $16.80 | 1,539,200 | — | — |
| 2006-07-28 | $16.87 | $16.87 | 1,738,200 | — | — |
| 2006-07-27 | $16.73 | $16.73 | 1,609,300 | — | — |
| 2006-07-26 | $16.65 | $16.65 | 1,554,300 | — | — |
| 2006-07-25 | $16.65 | $16.65 | 1,485,100 | — | — |
| 2006-07-24 | $16.62 | $16.62 | 1,511,400 | — | — |
| 2006-07-21 | $16.54 | $16.54 | 2,045,200 | — | — |
| 2006-07-20 | $16.47 | $16.47 | 3,037,200 | — | — |
| 2006-07-19 | $16.89 | $16.89 | 3,970,800 | — | — |
| 2006-07-18 | $17.30 | $17.30 | 2,491,700 | — | — |
| 2006-07-17 | $17.18 | $17.18 | 1,752,200 | — | — |
| 2006-07-14 | $17.18 | $17.18 | 1,305,100 | — | — |
| 2006-07-13 | $17.13 | $17.13 | 2,177,600 | — | — |
| 2006-07-12 | $17.19 | $17.19 | 2,645,900 | — | — |
| 2006-07-11 | $17.78 | $17.78 | 1,926,200 | — | — |
| 2006-07-10 | $17.55 | $17.55 | 1,443,700 | — | — |
| 2006-07-07 | $17.63 | $17.63 | 1,571,500 | — | — |
| 2006-07-06 | $17.61 | $17.61 | 3,346,300 | — | — |
| 2006-07-05 | $17.41 | $17.41 | 4,917,800 | — | — |
| 2006-07-03 | $17.95 | $17.95 | 1,363,100 | — | — |
| 2006-06-30 | $17.60 | $17.60 | 4,942,300 | — | — |
| 2006-06-29 | $18.34 | $18.34 | 1,899,800 | — | — |
| 2006-06-28 | $18.05 | $18.05 | 1,262,500 | — | — |
| 2006-06-27 | $17.88 | $17.88 | 2,109,300 | — | — |
| 2006-06-26 | $18.07 | $18.07 | 1,437,600 | — | — |
| 2006-06-23 | $17.98 | $17.98 | 1,471,900 | — | — |
| 2006-06-22 | $18.00 | $18.00 | 2,347,300 | — | — |
| 2006-06-21 | $18.22 | $18.22 | 1,832,300 | — | — |
| 2006-06-20 | $18.05 | $18.05 | 1,576,700 | — | — |
| 2006-06-19 | $18.01 | $18.01 | 1,698,100 | — | — |
| 2006-06-16 | $17.91 | $17.91 | 1,984,300 | — | — |
| 2006-06-15 | $17.96 | $17.96 | 2,484,500 | — | — |
| 2006-06-14 | $17.89 | $17.89 | 2,646,400 | — | — |
| 2006-06-13 | $18.07 | $18.07 | 2,441,600 | — | — |
| 2006-06-12 | $18.26 | $18.26 | 1,620,800 | — | — |
| 2006-06-09 | $18.39 | $18.39 | 1,413,000 | — | — |
| 2006-06-08 | $18.53 | $18.53 | 2,783,900 | — | — |
| 2006-06-07 | $18.61 | $18.61 | 1,437,500 | — | — |
| 2006-06-06 | $18.75 | $18.75 | 1,626,800 | — | — |
| 2006-06-05 | $18.99 | $18.99 | 1,788,900 | — | — |
| 2006-06-02 | $19.03 | $19.03 | 2,000,700 | — | — |
| 2006-06-01 | $19.13 | $19.13 | 1,781,900 | — | — |
| 2006-05-31 | $19.30 | $19.30 | 2,389,100 | — | — |
| 2006-05-30 | $19.12 | $19.12 | 1,328,100 | — | — |
| 2006-05-26 | $19.38 | $19.38 | 1,363,800 | — | — |
| 2006-05-25 | $19.33 | $19.33 | 2,388,400 | — | — |
| 2006-05-24 | $19.33 | $19.33 | 4,351,700 | — | — |
| 2006-05-23 | $18.93 | $18.93 | 3,856,200 | — | — |
| 2006-05-22 | $18.23 | $18.23 | 2,960,600 | — | — |
| 2006-05-19 | $18.56 | $18.56 | 2,051,600 | — | — |
| 2006-05-18 | $18.51 | $18.51 | 1,662,400 | — | — |
| 2006-05-17 | $18.68 | $18.68 | 3,252,900 | — | — |
| 2006-05-16 | $18.91 | $18.91 | 2,558,000 | — | — |
| 2006-05-15 | $19.18 | $19.18 | 2,003,500 | — | — |
| 2006-05-12 | $19.39 | $19.39 | 1,925,800 | — | — |
| 2006-05-11 | $19.51 | $19.51 | 1,973,400 | — | — |
| 2006-05-10 | $19.64 | $19.64 | 1,671,100 | — | — |
| 2006-05-09 | $19.59 | $19.59 | 1,530,900 | — | — |
| 2006-05-08 | $19.88 | $19.88 | 1,671,500 | — | — |
| 2006-05-05 | $19.71 | $19.71 | 1,229,800 | — | — |
| 2006-05-04 | $19.60 | $19.60 | 1,736,000 | — | — |
| 2006-05-03 | $19.41 | $19.41 | 1,549,600 | — | — |
| 2006-05-02 | $19.51 | $19.51 | 2,450,600 | — | — |
| 2006-05-01 | $19.51 | $19.51 | 1,860,800 | — | — |
| 2006-04-28 | $19.37 | $19.37 | 1,360,400 | — | — |
| 2006-04-27 | $19.37 | $19.37 | 2,654,200 | — | — |
| 2006-04-26 | $19.06 | $19.06 | 1,516,000 | — | — |
| 2006-04-25 | $19.02 | $19.02 | 2,226,100 | — | — |
| 2006-04-24 | $19.30 | $19.30 | 3,920,200 | — | — |
| 2006-04-21 | $19.19 | $19.19 | 4,354,500 | — | — |
| 2006-04-20 | $19.05 | $19.05 | 3,291,000 | — | — |
| 2006-04-19 | $18.77 | $18.77 | 1,733,600 | — | — |
| 2006-04-18 | $18.68 | $18.68 | 2,309,800 | — | — |
| 2006-04-17 | $18.41 | $18.41 | 1,144,700 | — | — |
| 2006-04-13 | $18.39 | $18.39 | 1,364,400 | — | — |
| 2006-04-12 | $18.42 | $18.42 | 2,310,100 | — | — |
| 2006-04-11 | $18.56 | $18.56 | 3,443,900 | — | — |
| 2006-04-10 | $18.57 | $18.57 | 2,884,400 | — | — |
| 2006-04-07 | $18.50 | $18.50 | 3,570,400 | — | — |
| 2006-04-06 | $18.60 | $18.60 | 5,726,000 | — | — |
| 2006-04-05 | $18.63 | $18.63 | 8,837,100 | — | — |
| 2006-04-04 | $18.76 | $18.76 | 13,130,000 | — | — |
| 2006-04-03 | $19.83 | $19.83 | 2,620,300 | — | — |
| 2006-03-31 | $20.02 | $20.02 | 1,376,300 | — | — |
| 2006-03-30 | $20.08 | $20.08 | 1,897,200 | — | — |
| 2006-03-29 | $20.14 | $20.14 | 5,028,200 | — | — |
| 2006-03-28 | $19.72 | $19.72 | 3,624,300 | — | — |
| 2006-03-27 | $20.07 | $20.07 | 3,242,400 | — | — |
| 2006-03-24 | $20.00 | $20.00 | 8,678,500 | — | — |
| 2006-03-23 | $21.02 | $21.02 | 794,500 | — | — |
| 2006-03-22 | $21.15 | $21.15 | 1,153,000 | — | — |
| 2006-03-21 | $21.23 | $21.23 | 1,276,500 | — | — |
| 2006-03-20 | $21.50 | $21.50 | 915,500 | — | — |
| 2006-03-17 | $21.54 | $21.54 | 1,570,400 | — | — |
| 2006-03-16 | $21.42 | $21.42 | 1,394,600 | — | — |
| 2006-03-15 | $21.36 | $21.36 | 1,323,000 | — | — |
| 2006-03-14 | $21.36 | $21.36 | 1,814,200 | — | — |
| 2006-03-13 | $21.04 | $21.04 | 1,347,900 | — | — |
| 2006-03-10 | $21.12 | $21.12 | 2,283,000 | — | — |
| 2006-03-09 | $20.96 | $20.96 | 2,072,400 | — | — |
| 2006-03-08 | $20.86 | $20.86 | 985,500 | — | — |
| 2006-03-07 | $20.86 | $20.86 | 1,321,800 | — | — |
| 2006-03-06 | $20.94 | $20.94 | 1,299,900 | — | — |
| 2006-03-03 | $21.11 | $21.11 | 1,572,400 | — | — |
| 2006-03-02 | $21.10 | $21.10 | 2,558,500 | — | — |
| 2006-03-01 | $21.34 | $21.34 | 3,117,800 | — | — |
| 2006-02-28 | $21.26 | $21.26 | 2,500,100 | — | — |
| 2006-02-27 | $22.08 | $22.08 | 2,517,200 | — | — |
| 2006-02-24 | $21.75 | $21.75 | 1,940,200 | — | — |
| 2006-02-23 | $21.41 | $21.41 | 2,270,200 | — | — |
| 2006-02-22 | $21.12 | $21.12 | 3,153,900 | — | — |
| 2006-02-21 | $20.66 | $20.66 | 2,201,600 | — | — |
| 2006-02-17 | $20.92 | $20.92 | 1,548,000 | — | — |
| 2006-02-16 | $21.01 | $21.01 | 1,670,700 | — | — |
| 2006-02-15 | $21.10 | $21.10 | 3,701,300 | — | — |
| 2006-02-14 | $21.39 | $21.39 | 1,928,100 | — | — |
| 2006-02-13 | $21.60 | $21.60 | 1,603,900 | — | — |
| 2006-02-10 | $21.58 | $21.58 | 1,408,600 | — | — |
| 2006-02-09 | $21.53 | $21.53 | 2,163,700 | — | — |
| 2006-02-08 | $21.31 | $21.31 | 2,416,000 | — | — |
| 2006-02-07 | $21.11 | $21.11 | 1,659,100 | — | — |
| 2006-02-06 | $21.14 | $21.14 | 1,847,500 | — | — |
| 2006-02-03 | $20.92 | $20.92 | 2,595,300 | — | — |
| 2006-02-02 | $21.12 | $21.12 | 1,886,000 | — | — |
| 2006-02-01 | $21.35 | $21.35 | 4,849,200 | — | — |
| 2006-01-31 | $21.56 | $21.56 | 5,805,600 | — | — |
| 2006-01-30 | $21.51 | $21.51 | 5,438,400 | — | — |
| 2006-01-27 | $22.44 | $22.44 | 3,781,400 | — | — |
| 2006-01-26 | $21.55 | $21.55 | 2,833,200 | — | — |
| 2006-01-25 | $20.98 | $20.98 | 1,782,700 | — | — |
| 2006-01-24 | $21.23 | $21.23 | 1,800,600 | — | — |
| 2006-01-23 | $21.48 | $21.48 | 2,484,600 | — | — |
| 2006-01-20 | $21.23 | $21.23 | 2,219,400 | — | — |
| 2006-01-19 | $21.89 | $21.89 | 1,178,200 | — | — |
| 2006-01-18 | $21.55 | $21.55 | 1,427,600 | — | — |
| 2006-01-17 | $21.71 | $21.71 | 1,932,600 | — | — |
| 2006-01-13 | $21.96 | $21.96 | 1,213,500 | — | — |
| 2006-01-12 | $21.95 | $21.95 | 2,670,200 | — | — |
| 2006-01-11 | $21.69 | $21.69 | 1,036,100 | — | — |
| 2006-01-10 | $21.60 | $21.60 | 913,900 | — | — |
| 2006-01-09 | $21.85 | $21.85 | 1,428,900 | — | — |
| 2006-01-06 | $22.12 | $22.12 | 5,099,900 | — | — |
| 2006-01-05 | $21.05 | $21.05 | 2,694,400 | — | — |
| 2006-01-04 | $21.28 | $21.28 | 5,128,900 | — | — |
| 2006-01-03 | $20.42 | $20.42 | 2,501,800 | — | — |