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
- 1996-11-26 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 | $21.51 | $25.96 | 1,139,400 | — | — |
| 2006-12-28 | $21.73 | $26.22 | 1,536,000 | — | — |
| 2006-12-27 | $21.67 | $26.15 | 2,072,800 | — | — |
| 2006-12-26 | $21.56 | $26.01 | 415,600 | — | — |
| 2006-12-22 | $21.47 | $25.90 | 1,583,800 | — | — |
| 2006-12-21 | $21.67 | $26.15 | 1,630,600 | — | — |
| 2006-12-20 | $21.87 | $26.38 | 2,456,000 | — | — |
| 2006-12-19 | $22.03 | $26.57 | 2,322,800 | — | — |
| 2006-12-18 | $22.33 | $26.94 | 1,633,000 | — | — |
| 2006-12-15 | $22.45 | $27.08 | 1,423,600 | — | — |
| 2006-12-14 | $22.65 | $27.32 | 3,067,600 | — | — |
| 2006-12-13 | $22.65 | $27.33 | 1,379,600 | — | — |
| 2006-12-12 | $22.92 | $27.64 | 1,086,000 | — | — |
| 2006-12-11 | $23.32 | $28.13 | 614,800 | — | — |
| 2006-12-08 | $23.12 | $27.89 | 1,458,400 | — | — |
| 2006-12-07 | $23.25 | $28.05 | 1,705,000 | — | — |
| 2006-12-06 | $23.43 | $28.27 | 1,817,600 | — | — |
| 2006-12-05 | $23.90 | $28.75 | 1,779,400 | — | — |
| 2006-12-04 | $23.70 | $28.51 | 1,117,000 | — | — |
| 2006-12-01 | $23.36 | $28.09 | 2,192,200 | — | — |
| 2006-11-30 | $23.54 | $28.31 | 1,373,800 | — | — |
| 2006-11-29 | $23.31 | $28.04 | 1,178,800 | — | — |
| 2006-11-28 | $23.25 | $27.97 | 1,727,000 | — | — |
| 2006-11-27 | $23.61 | $28.40 | 1,386,200 | — | — |
| 2006-11-24 | $23.75 | $28.56 | 761,400 | — | — |
| 2006-11-22 | $23.48 | $28.24 | 641,000 | — | — |
| 2006-11-21 | $23.36 | $28.09 | 1,105,200 | — | — |
| 2006-11-20 | $23.29 | $28.01 | 1,135,000 | — | — |
| 2006-11-17 | $23.20 | $27.90 | 845,200 | — | — |
| 2006-11-16 | $23.37 | $28.11 | 2,141,400 | — | — |
| 2006-11-15 | $23.34 | $28.07 | 2,638,600 | — | — |
| 2006-11-14 | $23.48 | $28.24 | 2,010,000 | — | — |
| 2006-11-13 | $23.72 | $28.52 | 2,223,000 | — | — |
| 2006-11-10 | $23.93 | $28.79 | 1,602,600 | — | — |
| 2006-11-09 | $24.08 | $28.96 | 892,400 | — | — |
| 2006-11-08 | $24.32 | $29.25 | 940,600 | — | — |
| 2006-11-07 | $24.27 | $29.19 | 1,140,600 | — | — |
| 2006-11-06 | $24.18 | $29.09 | 1,421,000 | — | — |
| 2006-11-03 | $23.81 | $28.63 | 1,225,800 | — | — |
| 2006-11-02 | $23.82 | $28.65 | 1,824,400 | — | — |
| 2006-11-01 | $23.50 | $28.27 | 1,450,400 | — | — |
| 2006-10-31 | $23.82 | $28.65 | 1,672,800 | — | — |
| 2006-10-30 | $23.76 | $28.58 | 1,567,200 | — | — |
| 2006-10-27 | $23.54 | $28.31 | 1,901,800 | — | — |
| 2006-10-26 | $23.88 | $28.72 | 1,565,800 | — | — |
| 2006-10-25 | $23.75 | $28.57 | 2,106,200 | — | — |
| 2006-10-24 | $23.67 | $28.47 | 2,742,200 | — | — |
| 2006-10-23 | $23.50 | $28.27 | 1,766,400 | — | — |
| 2006-10-20 | $23.25 | $27.97 | 3,254,000 | — | — |
| 2006-10-19 | $22.57 | $27.14 | 2,249,400 | — | — |
| 2006-10-18 | $22.46 | $27.02 | 3,415,800 | — | — |
| 2006-10-17 | $21.66 | $26.05 | 1,838,800 | — | — |
| 2006-10-16 | $21.78 | $26.19 | 1,345,800 | — | — |
| 2006-10-13 | $21.30 | $25.61 | 1,915,600 | — | — |
| 2006-10-12 | $21.04 | $25.31 | 2,247,200 | — | — |
| 2006-10-11 | $20.67 | $24.86 | 1,937,400 | — | — |
| 2006-10-10 | $20.90 | $25.14 | 1,502,200 | — | — |
| 2006-10-09 | $21.20 | $25.49 | 546,800 | — | — |
| 2006-10-06 | $21.11 | $25.39 | 1,686,600 | — | — |
| 2006-10-05 | $21.34 | $25.67 | 1,735,800 | — | — |
| 2006-10-04 | $20.96 | $25.21 | 2,319,200 | — | — |
| 2006-10-03 | $20.73 | $24.93 | 1,426,600 | — | — |
| 2006-10-02 | $21.00 | $25.25 | 1,867,000 | — | — |
| 2006-09-29 | $20.97 | $25.22 | 1,004,400 | — | — |
| 2006-09-28 | $21.15 | $25.43 | 1,101,200 | — | — |
| 2006-09-27 | $20.93 | $25.18 | 1,327,400 | — | — |
| 2006-09-26 | $20.67 | $24.86 | 1,721,400 | — | — |
| 2006-09-25 | $20.51 | $24.67 | 1,336,400 | — | — |
| 2006-09-22 | $20.65 | $24.84 | 1,546,600 | — | — |
| 2006-09-21 | $20.59 | $24.77 | 1,185,800 | — | — |
| 2006-09-20 | $20.66 | $24.84 | 1,577,600 | — | — |
| 2006-09-19 | $20.79 | $25.01 | 1,567,600 | — | — |
| 2006-09-18 | $20.88 | $25.11 | 1,498,400 | — | — |
| 2006-09-15 | $20.51 | $24.67 | 1,481,600 | — | — |
| 2006-09-14 | $20.76 | $24.98 | 1,416,800 | — | — |
| 2006-09-13 | $20.95 | $25.20 | 1,813,600 | — | — |
| 2006-09-12 | $20.54 | $24.71 | 1,754,200 | — | — |
| 2006-09-11 | $20.40 | $24.53 | 2,015,800 | — | — |
| 2006-09-08 | $20.64 | $24.82 | 1,143,600 | — | — |
| 2006-09-07 | $20.67 | $24.86 | 1,274,000 | — | — |
| 2006-09-06 | $20.82 | $25.04 | 1,467,800 | — | — |
| 2006-09-05 | $21.15 | $25.35 | 1,794,000 | — | — |
| 2006-09-01 | $21.55 | $25.83 | 911,800 | — | — |
| 2006-08-31 | $21.38 | $25.63 | 1,186,200 | — | — |
| 2006-08-30 | $21.32 | $25.56 | 997,000 | — | — |
| 2006-08-29 | $21.80 | $26.12 | 1,769,200 | — | — |
| 2006-08-28 | $21.68 | $25.99 | 1,266,400 | — | — |
| 2006-08-25 | $21.28 | $25.50 | 1,219,600 | — | — |
| 2006-08-24 | $20.86 | $25.00 | 2,218,600 | — | — |
| 2006-08-23 | $21.12 | $25.32 | 1,576,000 | — | — |
| 2006-08-22 | $21.20 | $25.41 | 1,088,000 | — | — |
| 2006-08-21 | $20.83 | $24.97 | 1,266,600 | — | — |
| 2006-08-18 | $21.00 | $25.18 | 1,153,800 | — | — |
| 2006-08-17 | $21.01 | $25.18 | 1,977,600 | — | — |
| 2006-08-16 | $20.98 | $25.14 | 1,618,200 | — | — |
| 2006-08-15 | $20.25 | $24.28 | 3,222,800 | — | — |
| 2006-08-14 | $19.82 | $23.75 | 1,169,800 | — | — |
| 2006-08-11 | $20.07 | $24.06 | 1,186,400 | — | — |
| 2006-08-10 | $19.88 | $23.82 | 1,632,600 | — | — |
| 2006-08-09 | $20.17 | $24.17 | 3,128,200 | — | — |
| 2006-08-08 | $20.46 | $24.52 | 1,644,800 | — | — |
| 2006-08-07 | $19.97 | $23.93 | 1,199,400 | — | — |
| 2006-08-04 | $20.30 | $24.33 | 1,887,600 | — | — |
| 2006-08-03 | $20.40 | $24.45 | 2,084,200 | — | — |
| 2006-08-02 | $20.07 | $24.05 | 968,200 | — | — |
| 2006-08-01 | $19.96 | $23.92 | 2,087,800 | — | — |
| 2006-07-31 | $20.20 | $24.21 | 1,130,000 | — | — |
| 2006-07-28 | $20.28 | $24.30 | 952,200 | — | — |
| 2006-07-27 | $20.11 | $24.10 | 2,382,200 | — | — |
| 2006-07-26 | $19.92 | $23.88 | 2,973,200 | — | — |
| 2006-07-25 | $20.30 | $24.33 | 2,300,200 | — | — |
| 2006-07-24 | $20.35 | $24.39 | 2,268,600 | — | — |
| 2006-07-21 | $20.15 | $24.15 | 3,622,400 | — | — |
| 2006-07-20 | $20.95 | $25.11 | 1,654,000 | — | — |
| 2006-07-19 | $21.67 | $25.97 | 1,990,000 | — | — |
| 2006-07-18 | $21.35 | $25.59 | 1,564,600 | — | — |
| 2006-07-17 | $21.30 | $25.53 | 984,200 | — | — |
| 2006-07-14 | $21.56 | $25.84 | 1,014,800 | — | — |
| 2006-07-13 | $21.50 | $25.77 | 1,384,600 | — | — |
| 2006-07-12 | $21.75 | $26.06 | 1,065,800 | — | — |
| 2006-07-11 | $22.26 | $26.69 | 1,127,800 | — | — |
| 2006-07-10 | $22.04 | $26.41 | 823,000 | — | — |
| 2006-07-07 | $21.75 | $26.07 | 970,600 | — | — |
| 2006-07-06 | $21.76 | $26.09 | 836,400 | — | — |
| 2006-07-05 | $22.09 | $26.48 | 927,000 | — | — |
| 2006-07-03 | $22.33 | $26.76 | 485,800 | — | — |
| 2006-06-30 | $21.88 | $26.22 | 1,192,400 | — | — |
| 2006-06-29 | $21.82 | $26.15 | 1,279,800 | — | — |
| 2006-06-28 | $21.11 | $25.30 | 979,600 | — | — |
| 2006-06-27 | $20.96 | $25.12 | 826,600 | — | — |
| 2006-06-26 | $21.11 | $25.30 | 909,400 | — | — |
| 2006-06-23 | $21.17 | $25.38 | 1,024,600 | — | — |
| 2006-06-22 | $21.38 | $25.63 | 931,600 | — | — |
| 2006-06-21 | $21.54 | $25.82 | 1,038,800 | — | — |
| 2006-06-20 | $20.94 | $25.10 | 1,330,000 | — | — |
| 2006-06-19 | $20.87 | $25.01 | 1,245,200 | — | — |
| 2006-06-16 | $21.06 | $25.24 | 1,681,200 | — | — |
| 2006-06-15 | $21.58 | $25.87 | 1,487,600 | — | — |
| 2006-06-14 | $20.97 | $25.14 | 1,220,800 | — | — |
| 2006-06-13 | $20.74 | $24.85 | 1,666,600 | — | — |
| 2006-06-12 | $21.29 | $25.51 | 1,342,200 | — | — |
| 2006-06-09 | $21.21 | $25.42 | 1,347,000 | — | — |
| 2006-06-08 | $21.09 | $25.28 | 2,632,200 | — | — |
| 2006-06-07 | $21.72 | $26.03 | 1,165,800 | — | — |
| 2006-06-06 | $21.95 | $26.22 | 1,382,000 | — | — |
| 2006-06-05 | $22.15 | $26.46 | 1,549,000 | — | — |
| 2006-06-02 | $22.70 | $27.11 | 1,039,800 | — | — |
| 2006-06-01 | $22.38 | $26.73 | 906,800 | — | — |
| 2006-05-31 | $22.35 | $26.70 | 1,296,400 | — | — |
| 2006-05-30 | $22.21 | $26.53 | 1,188,800 | — | — |
| 2006-05-26 | $22.47 | $26.84 | 987,200 | — | — |
| 2006-05-25 | $22.45 | $26.82 | 1,631,600 | — | — |
| 2006-05-24 | $21.48 | $25.66 | 1,924,400 | — | — |
| 2006-05-23 | $21.62 | $25.83 | 1,643,400 | — | — |
| 2006-05-22 | $21.77 | $26.01 | 1,861,600 | — | — |
| 2006-05-19 | $21.78 | $26.02 | 2,205,600 | — | — |
| 2006-05-18 | $21.62 | $25.82 | 1,855,600 | — | — |
| 2006-05-17 | $21.74 | $25.97 | 2,009,600 | — | — |
| 2006-05-16 | $22.14 | $26.45 | 1,695,000 | — | — |
| 2006-05-15 | $22.03 | $26.32 | 2,497,600 | — | — |
| 2006-05-12 | $22.57 | $26.96 | 1,389,200 | — | — |
| 2006-05-11 | $22.96 | $27.43 | 2,046,000 | — | — |
| 2006-05-10 | $23.38 | $27.93 | 1,758,800 | — | — |
| 2006-05-09 | $23.70 | $28.32 | 1,044,200 | — | — |
| 2006-05-08 | $23.58 | $28.17 | 1,236,000 | — | — |
| 2006-05-05 | $23.80 | $28.43 | 1,169,400 | — | — |
| 2006-05-04 | $23.51 | $28.09 | 1,579,400 | — | — |
| 2006-05-03 | $23.39 | $27.94 | 1,171,200 | — | — |
| 2006-05-02 | $23.33 | $27.88 | 2,672,600 | — | — |
| 2006-05-01 | $22.94 | $27.41 | 1,461,600 | — | — |
| 2006-04-28 | $22.46 | $26.83 | 1,337,600 | — | — |
| 2006-04-27 | $22.38 | $26.74 | 3,164,600 | — | — |
| 2006-04-26 | $23.31 | $27.84 | 1,580,000 | — | — |
| 2006-04-25 | $23.34 | $27.89 | 2,442,200 | — | — |
| 2006-04-24 | $23.67 | $28.27 | 1,503,600 | — | — |
| 2006-04-21 | $23.50 | $28.08 | 1,748,800 | — | — |
| 2006-04-20 | $23.79 | $28.42 | 1,441,200 | — | — |
| 2006-04-19 | $23.83 | $28.48 | 2,235,000 | — | — |
| 2006-04-18 | $24.04 | $28.72 | 1,758,600 | — | — |
| 2006-04-17 | $23.37 | $27.92 | 1,591,200 | — | — |
| 2006-04-13 | $23.09 | $27.59 | 778,200 | — | — |
| 2006-04-12 | $22.91 | $27.37 | 1,535,800 | — | — |
| 2006-04-11 | $23.12 | $27.62 | 1,457,600 | — | — |
| 2006-04-10 | $23.39 | $27.94 | 1,187,600 | — | — |
| 2006-04-07 | $23.13 | $27.63 | 1,324,600 | — | — |
| 2006-04-06 | $23.32 | $27.86 | 1,068,800 | — | — |
| 2006-04-05 | $23.11 | $27.61 | 1,077,800 | — | — |
| 2006-04-04 | $22.96 | $27.43 | 1,960,600 | — | — |
| 2006-04-03 | $23.06 | $27.55 | 2,033,600 | — | — |
| 2006-03-31 | $22.64 | $27.05 | 1,959,200 | — | — |
| 2006-03-30 | $22.77 | $27.20 | 1,252,200 | — | — |
| 2006-03-29 | $22.67 | $27.08 | 1,839,800 | — | — |
| 2006-03-28 | $22.80 | $27.23 | 2,068,200 | — | — |
| 2006-03-27 | $23.23 | $27.75 | 1,940,000 | — | — |
| 2006-03-24 | $23.79 | $28.42 | 1,208,600 | — | — |
| 2006-03-23 | $23.72 | $28.33 | 2,603,400 | — | — |
| 2006-03-22 | $23.50 | $28.08 | 1,370,800 | — | — |
| 2006-03-21 | $23.17 | $27.68 | 1,676,400 | — | — |
| 2006-03-20 | $23.15 | $27.65 | 1,279,200 | — | — |
| 2006-03-17 | $22.98 | $27.45 | 1,863,600 | — | — |
| 2006-03-16 | $23.43 | $27.99 | 2,233,400 | — | — |
| 2006-03-15 | $23.24 | $27.77 | 3,586,200 | — | — |
| 2006-03-14 | $22.75 | $27.17 | 1,758,000 | — | — |
| 2006-03-13 | $22.70 | $27.12 | 1,234,400 | — | — |
| 2006-03-10 | $22.75 | $27.18 | 1,874,200 | — | — |
| 2006-03-09 | $22.68 | $27.10 | 1,307,200 | — | — |
| 2006-03-08 | $22.57 | $26.96 | 1,924,000 | — | — |
| 2006-03-07 | $23.14 | $27.56 | 1,825,400 | — | — |
| 2006-03-06 | $23.51 | $28.00 | 2,586,600 | — | — |
| 2006-03-03 | $23.92 | $28.49 | 1,866,000 | — | — |
| 2006-03-02 | $23.95 | $28.53 | 2,177,800 | — | — |
| 2006-03-01 | $23.84 | $28.39 | 1,893,000 | — | — |
| 2006-02-28 | $23.59 | $28.09 | 1,705,600 | — | — |
| 2006-02-27 | $23.71 | $28.24 | 2,338,400 | — | — |
| 2006-02-24 | $23.29 | $27.74 | 1,914,400 | — | — |
| 2006-02-23 | $23.33 | $27.78 | 1,974,000 | — | — |
| 2006-02-22 | $23.56 | $28.06 | 2,394,000 | — | — |
| 2006-02-21 | $23.55 | $28.05 | 1,950,800 | — | — |
| 2006-02-17 | $23.53 | $28.02 | 2,294,000 | — | — |
| 2006-02-16 | $23.18 | $27.61 | 3,401,600 | — | — |
| 2006-02-15 | $22.85 | $27.22 | 3,447,200 | — | — |
| 2006-02-14 | $22.56 | $26.87 | 2,833,600 | — | — |
| 2006-02-13 | $22.17 | $26.41 | 3,216,400 | — | — |
| 2006-02-10 | $22.53 | $26.83 | 3,846,400 | — | — |
| 2006-02-09 | $22.92 | $27.30 | 2,403,200 | — | — |
| 2006-02-08 | $22.62 | $26.94 | 2,072,000 | — | — |
| 2006-02-07 | $22.35 | $26.62 | 2,036,800 | — | — |
| 2006-02-06 | $22.68 | $27.01 | 1,553,600 | — | — |
| 2006-02-03 | $22.48 | $26.77 | 2,734,800 | — | — |
| 2006-02-02 | $22.35 | $26.62 | 3,098,800 | — | — |
| 2006-02-01 | $22.58 | $26.89 | 4,004,800 | — | — |
| 2006-01-31 | $22.60 | $26.91 | 4,826,000 | — | — |
| 2006-01-30 | $23.06 | $27.47 | 8,841,200 | — | — |
| 2006-01-27 | $22.46 | $26.75 | 4,074,400 | — | — |
| 2006-01-26 | $21.90 | $26.08 | 6,964,800 | — | — |
| 2006-01-25 | $21.98 | $26.17 | 8,246,400 | — | — |
| 2006-01-24 | $20.87 | $24.85 | 4,117,200 | — | — |
| 2006-01-23 | $20.52 | $24.44 | 2,392,400 | — | — |
| 2006-01-20 | $20.09 | $23.93 | 2,052,800 | — | — |
| 2006-01-19 | $20.03 | $23.86 | 3,027,600 | — | — |
| 2006-01-18 | $19.38 | $23.08 | 2,439,600 | — | — |
| 2006-01-17 | $19.56 | $23.30 | 1,825,600 | — | — |
| 2006-01-13 | $19.54 | $23.27 | 1,539,600 | — | — |
| 2006-01-12 | $19.58 | $23.31 | 1,548,000 | — | — |
| 2006-01-11 | $19.96 | $23.77 | 1,155,600 | — | — |
| 2006-01-10 | $20.07 | $23.91 | 1,019,600 | — | — |
| 2006-01-09 | $20.02 | $23.84 | 1,111,200 | — | — |
| 2006-01-06 | $20.05 | $23.87 | 1,622,800 | — | — |
| 2006-01-05 | $20.20 | $24.06 | 1,094,000 | — | — |
| 2006-01-04 | $20.41 | $24.31 | 1,203,200 | — | — |
| 2006-01-03 | $20.19 | $24.04 | 2,540,800 | — | — |