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
- 1995-04-04 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 | $22.48 | $22.70 | 2,397,000 | — | — |
| 2006-12-28 | $22.52 | $22.74 | 1,769,000 | — | — |
| 2006-12-27 | $22.52 | $22.74 | 2,259,600 | — | — |
| 2006-12-26 | $22.24 | $22.46 | 3,367,600 | — | — |
| 2006-12-22 | $22.33 | $22.55 | 3,968,000 | — | — |
| 2006-12-21 | $22.57 | $22.79 | 3,518,200 | — | — |
| 2006-12-20 | $22.70 | $22.92 | 4,276,600 | — | — |
| 2006-12-19 | $22.69 | $22.92 | 5,310,000 | — | — |
| 2006-12-18 | $22.84 | $23.07 | 4,416,600 | — | — |
| 2006-12-15 | $23.22 | $23.45 | 4,150,000 | — | — |
| 2006-12-14 | $23.07 | $23.30 | 4,030,000 | — | — |
| 2006-12-13 | $23.65 | $23.88 | 3,230,200 | — | — |
| 2006-12-12 | $23.29 | $23.52 | 2,745,400 | — | — |
| 2006-12-11 | $23.04 | $23.27 | 3,256,400 | — | — |
| 2006-12-08 | $23.00 | $23.23 | 2,727,600 | — | — |
| 2006-12-07 | $23.18 | $23.42 | 2,099,400 | — | — |
| 2006-12-06 | $23.21 | $23.44 | 2,365,000 | — | — |
| 2006-12-05 | $23.27 | $23.50 | 2,799,600 | — | — |
| 2006-12-04 | $23.36 | $23.59 | 3,715,200 | — | — |
| 2006-12-01 | $22.87 | $23.09 | 2,831,800 | — | — |
| 2006-11-30 | $23.00 | $23.22 | 2,846,200 | — | — |
| 2006-11-29 | $22.71 | $22.94 | 1,600,600 | — | — |
| 2006-11-28 | $22.61 | $22.83 | 2,538,200 | — | — |
| 2006-11-27 | $22.47 | $22.69 | 3,801,400 | — | — |
| 2006-11-24 | $22.61 | $22.83 | 755,800 | — | — |
| 2006-11-22 | $22.92 | $23.15 | 1,974,000 | — | — |
| 2006-11-21 | $22.90 | $23.12 | 3,160,600 | — | — |
| 2006-11-20 | $23.13 | $23.35 | 2,666,400 | — | — |
| 2006-11-17 | $23.49 | $23.72 | 3,378,000 | — | — |
| 2006-11-16 | $23.68 | $23.92 | 2,527,800 | — | — |
| 2006-11-15 | $23.49 | $23.69 | 3,623,000 | — | — |
| 2006-11-14 | $23.17 | $23.38 | 5,244,800 | — | — |
| 2006-11-13 | $22.49 | $22.69 | 2,540,600 | — | — |
| 2006-11-10 | $22.57 | $22.76 | 3,243,000 | — | — |
| 2006-11-09 | $22.45 | $22.64 | 3,160,400 | — | — |
| 2006-11-08 | $22.83 | $23.03 | 3,217,400 | — | — |
| 2006-11-07 | $22.93 | $23.13 | 2,288,600 | — | — |
| 2006-11-06 | $22.90 | $23.10 | 4,641,600 | — | — |
| 2006-11-03 | $22.71 | $22.91 | 4,449,600 | — | — |
| 2006-11-02 | $23.14 | $23.34 | 7,535,600 | — | — |
| 2006-11-01 | $23.57 | $23.78 | 6,072,400 | — | — |
| 2006-10-31 | $23.60 | $23.81 | 2,735,000 | — | — |
| 2006-10-30 | $23.41 | $23.62 | 1,484,600 | — | — |
| 2006-10-27 | $23.37 | $23.57 | 2,075,400 | — | — |
| 2006-10-26 | $23.25 | $23.45 | 2,047,200 | — | — |
| 2006-10-25 | $23.25 | $23.46 | 3,445,600 | — | — |
| 2006-10-24 | $23.70 | $23.90 | 1,287,600 | — | — |
| 2006-10-23 | $23.70 | $23.90 | 1,288,200 | — | — |
| 2006-10-20 | $23.34 | $23.55 | 1,059,200 | — | — |
| 2006-10-19 | $23.25 | $23.46 | 1,228,800 | — | — |
| 2006-10-18 | $23.18 | $23.39 | 1,431,800 | — | — |
| 2006-10-17 | $23.11 | $23.31 | 1,487,200 | — | — |
| 2006-10-16 | $23.01 | $23.22 | 2,177,400 | — | — |
| 2006-10-13 | $23.08 | $23.28 | 2,172,400 | — | — |
| 2006-10-12 | $23.08 | $23.29 | 1,627,800 | — | — |
| 2006-10-11 | $23.00 | $23.20 | 3,144,200 | — | — |
| 2006-10-10 | $22.93 | $23.14 | 3,078,000 | — | — |
| 2006-10-09 | $23.00 | $23.20 | 1,728,800 | — | — |
| 2006-10-06 | $22.98 | $23.18 | 5,355,800 | — | — |
| 2006-10-05 | $23.37 | $23.57 | 3,600,000 | — | — |
| 2006-10-04 | $23.01 | $23.21 | 1,822,800 | — | — |
| 2006-10-03 | $22.63 | $22.83 | 1,559,200 | — | — |
| 2006-10-02 | $22.61 | $22.81 | 1,865,200 | — | — |
| 2006-09-29 | $22.60 | $22.80 | 2,703,800 | — | — |
| 2006-09-28 | $22.50 | $22.70 | 1,822,800 | — | — |
| 2006-09-27 | $22.30 | $22.49 | 2,424,400 | — | — |
| 2006-09-26 | $22.23 | $22.43 | 2,256,800 | — | — |
| 2006-09-25 | $22.43 | $22.63 | 2,935,000 | — | — |
| 2006-09-22 | $22.22 | $22.41 | 2,258,200 | — | — |
| 2006-09-21 | $22.12 | $22.31 | 5,918,000 | — | — |
| 2006-09-20 | $23.11 | $23.31 | 2,442,800 | — | — |
| 2006-09-19 | $23.09 | $23.30 | 2,818,600 | — | — |
| 2006-09-18 | $23.13 | $23.33 | 2,436,800 | — | — |
| 2006-09-15 | $23.21 | $23.41 | 3,147,600 | — | — |
| 2006-09-14 | $22.73 | $22.93 | 1,436,000 | — | — |
| 2006-09-13 | $23.08 | $23.29 | 1,950,600 | — | — |
| 2006-09-12 | $22.81 | $23.01 | 1,229,200 | — | — |
| 2006-09-11 | $22.59 | $22.79 | 1,598,600 | — | — |
| 2006-09-08 | $22.48 | $22.67 | 1,318,600 | — | — |
| 2006-09-07 | $22.36 | $22.55 | 1,234,400 | — | — |
| 2006-09-06 | $22.40 | $22.59 | 1,547,800 | — | — |
| 2006-09-05 | $22.58 | $22.77 | 1,645,600 | — | — |
| 2006-09-01 | $22.72 | $22.92 | 1,349,200 | — | — |
| 2006-08-31 | $22.08 | $22.28 | 1,643,000 | — | — |
| 2006-08-30 | $22.12 | $22.32 | 804,200 | — | — |
| 2006-08-29 | $22.31 | $22.50 | 1,809,200 | — | — |
| 2006-08-28 | $22.41 | $22.60 | 4,771,000 | — | — |
| 2006-08-25 | $21.86 | $22.05 | 1,039,400 | — | — |
| 2006-08-24 | $21.92 | $22.12 | 1,766,600 | — | — |
| 2006-08-23 | $22.04 | $22.24 | 2,601,800 | — | — |
| 2006-08-22 | $22.18 | $22.38 | 1,709,400 | — | — |
| 2006-08-21 | $21.84 | $22.04 | 2,038,600 | — | — |
| 2006-08-18 | $21.83 | $22.03 | 3,136,400 | — | — |
| 2006-08-17 | $21.79 | $21.98 | 2,195,600 | — | — |
| 2006-08-16 | $21.87 | $22.05 | 2,056,000 | — | — |
| 2006-08-15 | $21.75 | $21.93 | 3,160,000 | — | — |
| 2006-08-14 | $21.70 | $21.87 | 1,700,200 | — | — |
| 2006-08-11 | $21.66 | $21.83 | 2,056,400 | — | — |
| 2006-08-10 | $21.63 | $21.80 | 3,015,200 | — | — |
| 2006-08-09 | $21.46 | $21.63 | 2,125,600 | — | — |
| 2006-08-08 | $21.22 | $21.39 | 2,203,800 | — | — |
| 2006-08-07 | $21.59 | $21.77 | 2,599,000 | — | — |
| 2006-08-04 | $21.36 | $21.54 | 3,188,400 | — | — |
| 2006-08-03 | $21.67 | $21.84 | 6,266,400 | — | — |
| 2006-08-02 | $21.60 | $21.78 | 2,071,600 | — | — |
| 2006-08-01 | $21.50 | $21.68 | 2,004,800 | — | — |
| 2006-07-31 | $21.50 | $21.68 | 2,397,600 | — | — |
| 2006-07-28 | $21.50 | $21.68 | 2,289,800 | — | — |
| 2006-07-27 | $21.50 | $21.68 | 1,974,400 | — | — |
| 2006-07-26 | $21.52 | $21.70 | 2,607,800 | — | — |
| 2006-07-25 | $21.88 | $22.06 | 5,131,800 | — | — |
| 2006-07-24 | $21.75 | $21.93 | 3,507,400 | — | — |
| 2006-07-21 | $20.99 | $21.16 | 2,339,200 | — | — |
| 2006-07-20 | $20.95 | $21.12 | 1,415,400 | — | — |
| 2006-07-19 | $21.31 | $21.49 | 2,165,600 | — | — |
| 2006-07-18 | $20.59 | $20.77 | 1,869,200 | — | — |
| 2006-07-17 | $20.74 | $20.91 | 2,590,000 | — | — |
| 2006-07-14 | $20.84 | $21.02 | 2,037,200 | — | — |
| 2006-07-13 | $20.78 | $20.95 | 2,984,600 | — | — |
| 2006-07-12 | $20.86 | $21.03 | 1,598,800 | — | — |
| 2006-07-11 | $20.90 | $21.07 | 1,836,400 | — | — |
| 2006-07-10 | $20.95 | $21.12 | 1,163,200 | — | — |
| 2006-07-07 | $21.13 | $21.30 | 2,074,400 | — | — |
| 2006-07-06 | $20.98 | $21.15 | 3,056,000 | — | — |
| 2006-07-05 | $20.59 | $20.76 | 3,098,800 | — | — |
| 2006-07-03 | $20.90 | $21.07 | 1,882,800 | — | — |
| 2006-06-30 | $20.96 | $21.13 | 3,105,600 | — | — |
| 2006-06-29 | $20.66 | $20.83 | 4,179,600 | — | — |
| 2006-06-28 | $20.40 | $20.56 | 3,472,200 | — | — |
| 2006-06-27 | $20.43 | $20.60 | 2,375,600 | — | — |
| 2006-06-26 | $20.65 | $20.82 | 1,948,400 | — | — |
| 2006-06-23 | $20.49 | $20.65 | 3,090,800 | — | — |
| 2006-06-22 | $20.37 | $20.54 | 3,440,600 | — | — |
| 2006-06-21 | $20.59 | $20.76 | 2,791,000 | — | — |
| 2006-06-20 | $20.38 | $20.54 | 2,077,800 | — | — |
| 2006-06-19 | $20.54 | $20.71 | 1,939,400 | — | — |
| 2006-06-16 | $20.65 | $20.82 | 2,054,800 | — | — |
| 2006-06-15 | $20.82 | $20.99 | 1,776,200 | — | — |
| 2006-06-14 | $20.49 | $20.66 | 2,263,800 | — | — |
| 2006-06-13 | $20.38 | $20.54 | 3,254,600 | — | — |
| 2006-06-12 | $20.59 | $20.77 | 1,788,600 | — | — |
| 2006-06-09 | $20.90 | $21.07 | 2,499,000 | — | — |
| 2006-06-08 | $21.32 | $21.50 | 4,464,200 | — | — |
| 2006-06-07 | $21.62 | $21.80 | 3,271,800 | — | — |
| 2006-06-06 | $21.70 | $21.88 | 5,586,800 | — | — |
| 2006-06-05 | $21.49 | $21.67 | 5,890,400 | — | — |
| 2006-06-02 | $21.87 | $22.05 | 1,680,200 | — | — |
| 2006-06-01 | $21.92 | $22.10 | 2,912,000 | — | — |
| 2006-05-31 | $21.80 | $21.98 | 2,437,200 | — | — |
| 2006-05-30 | $21.62 | $21.80 | 2,076,800 | — | — |
| 2006-05-26 | $22.13 | $22.31 | 1,554,800 | — | — |
| 2006-05-25 | $22.35 | $22.53 | 2,709,000 | — | — |
| 2006-05-24 | $21.83 | $22.01 | 2,509,600 | — | — |
| 2006-05-23 | $21.88 | $22.06 | 2,733,800 | — | — |
| 2006-05-22 | $21.81 | $21.99 | 3,478,200 | — | — |
| 2006-05-19 | $21.73 | $21.90 | 3,321,400 | — | — |
| 2006-05-18 | $21.83 | $22.01 | 3,071,000 | — | — |
| 2006-05-17 | $21.92 | $22.08 | 2,264,600 | — | — |
| 2006-05-16 | $22.27 | $22.44 | 2,255,200 | — | — |
| 2006-05-15 | $22.12 | $22.29 | 2,153,400 | — | — |
| 2006-05-12 | $21.99 | $22.16 | 2,279,000 | — | — |
| 2006-05-11 | $22.08 | $22.25 | 2,197,000 | — | — |
| 2006-05-10 | $22.02 | $22.19 | 2,757,400 | — | — |
| 2006-05-09 | $22.09 | $22.27 | 2,375,400 | — | — |
| 2006-05-08 | $22.06 | $22.22 | 1,785,200 | — | — |
| 2006-05-05 | $21.96 | $22.13 | 3,208,600 | — | — |
| 2006-05-04 | $21.80 | $21.96 | 2,616,000 | — | — |
| 2006-05-03 | $21.96 | $22.12 | 4,299,400 | — | — |
| 2006-05-02 | $21.89 | $22.05 | 3,996,200 | — | — |
| 2006-05-01 | $21.74 | $21.91 | 4,450,800 | — | — |
| 2006-04-28 | $21.58 | $21.74 | 5,512,000 | — | — |
| 2006-04-27 | $21.64 | $21.81 | 7,765,200 | — | — |
| 2006-04-26 | $21.63 | $21.79 | 11,894,600 | — | — |
| 2006-04-25 | $23.25 | $23.43 | 3,206,200 | — | — |
| 2006-04-24 | $23.71 | $23.89 | 3,212,600 | — | — |
| 2006-04-21 | $23.45 | $23.63 | 2,483,400 | — | — |
| 2006-04-20 | $23.79 | $23.97 | 2,899,600 | — | — |
| 2006-04-19 | $23.75 | $23.93 | 3,103,600 | — | — |
| 2006-04-18 | $23.75 | $23.93 | 3,222,000 | — | — |
| 2006-04-17 | $23.40 | $23.58 | 3,863,200 | — | — |
| 2006-04-13 | $23.06 | $23.24 | 2,666,400 | — | — |
| 2006-04-12 | $23.32 | $23.49 | 3,478,400 | — | — |
| 2006-04-11 | $22.88 | $23.05 | 3,495,800 | — | — |
| 2006-04-10 | $23.33 | $23.51 | 2,713,800 | — | — |
| 2006-04-07 | $23.05 | $23.23 | 3,858,000 | — | — |
| 2006-04-06 | $23.66 | $23.84 | 2,340,400 | — | — |
| 2006-04-05 | $24.21 | $24.40 | 3,099,200 | — | — |
| 2006-04-04 | $23.98 | $24.16 | 3,312,400 | — | — |
| 2006-04-03 | $24.30 | $24.48 | 3,214,800 | — | — |
| 2006-03-31 | $24.14 | $24.32 | 3,265,600 | — | — |
| 2006-03-30 | $23.88 | $24.06 | 1,591,000 | — | — |
| 2006-03-29 | $23.98 | $24.16 | 2,343,400 | — | — |
| 2006-03-28 | $23.87 | $24.05 | 2,167,600 | — | — |
| 2006-03-27 | $23.48 | $23.66 | 2,124,800 | — | — |
| 2006-03-24 | $23.65 | $23.83 | 1,633,200 | — | — |
| 2006-03-23 | $23.55 | $23.73 | 1,554,400 | — | — |
| 2006-03-22 | $23.89 | $24.07 | 2,072,600 | — | — |
| 2006-03-21 | $23.66 | $23.84 | 2,875,800 | — | — |
| 2006-03-20 | $23.67 | $23.85 | 1,977,800 | — | — |
| 2006-03-17 | $23.86 | $24.04 | 2,462,000 | — | — |
| 2006-03-16 | $23.67 | $23.86 | 3,333,200 | — | — |
| 2006-03-15 | $23.50 | $23.68 | 3,084,600 | — | — |
| 2006-03-14 | $23.17 | $23.35 | 2,439,000 | — | — |
| 2006-03-13 | $23.08 | $23.25 | 2,122,600 | — | — |
| 2006-03-10 | $22.88 | $23.06 | 1,530,000 | — | — |
| 2006-03-09 | $23.00 | $23.18 | 2,449,800 | — | — |
| 2006-03-08 | $22.90 | $23.08 | 3,904,200 | — | — |
| 2006-03-07 | $22.79 | $22.97 | 2,547,600 | — | — |
| 2006-03-06 | $22.58 | $22.75 | 1,854,200 | — | — |
| 2006-03-03 | $22.75 | $22.93 | 2,568,600 | — | — |
| 2006-03-02 | $22.98 | $23.16 | 2,988,600 | — | — |
| 2006-03-01 | $23.00 | $23.18 | 3,618,800 | — | — |
| 2006-02-28 | $23.00 | $23.17 | 3,403,000 | — | — |
| 2006-02-27 | $23.37 | $23.54 | 2,434,400 | — | — |
| 2006-02-24 | $22.94 | $23.12 | 2,378,800 | — | — |
| 2006-02-23 | $23.03 | $23.21 | 3,454,200 | — | — |
| 2006-02-22 | $22.90 | $23.07 | 4,206,600 | — | — |
| 2006-02-21 | $22.22 | $22.39 | 2,276,000 | — | — |
| 2006-02-17 | $21.99 | $22.15 | 1,795,200 | — | — |
| 2006-02-16 | $22.21 | $22.38 | 2,140,400 | — | — |
| 2006-02-15 | $21.96 | $22.13 | 3,238,000 | — | — |
| 2006-02-14 | $21.78 | $21.93 | 2,709,800 | — | — |
| 2006-02-13 | $21.83 | $21.99 | 1,695,800 | — | — |
| 2006-02-10 | $21.83 | $21.99 | 2,210,000 | — | — |
| 2006-02-09 | $21.63 | $21.78 | 3,407,400 | — | — |
| 2006-02-08 | $21.73 | $21.88 | 2,918,400 | — | — |
| 2006-02-07 | $21.67 | $21.82 | 2,733,200 | — | — |
| 2006-02-06 | $21.75 | $21.90 | 3,790,000 | — | — |
| 2006-02-03 | $21.80 | $21.96 | 2,354,000 | — | — |
| 2006-02-02 | $21.87 | $22.02 | 3,288,800 | — | — |
| 2006-02-01 | $21.95 | $22.10 | 2,964,200 | — | — |
| 2006-01-31 | $21.82 | $21.98 | 3,598,600 | — | — |
| 2006-01-30 | $21.89 | $22.04 | 5,413,200 | — | — |
| 2006-01-27 | $22.04 | $22.20 | 4,859,000 | — | — |
| 2006-01-26 | $21.53 | $21.68 | 6,387,400 | — | — |
| 2006-01-25 | $21.44 | $21.59 | 6,567,800 | — | — |
| 2006-01-24 | $20.88 | $21.02 | 2,924,200 | — | — |
| 2006-01-23 | $20.49 | $20.64 | 2,582,000 | — | — |
| 2006-01-20 | $20.51 | $20.66 | 3,103,400 | — | — |
| 2006-01-19 | $20.48 | $20.63 | 3,281,400 | — | — |
| 2006-01-18 | $20.54 | $20.68 | 3,251,800 | — | — |
| 2006-01-17 | $20.46 | $20.60 | 2,088,200 | — | — |
| 2006-01-13 | $20.71 | $20.86 | 1,714,400 | — | — |
| 2006-01-12 | $20.66 | $20.81 | 3,731,200 | — | — |
| 2006-01-11 | $20.50 | $20.65 | 1,839,000 | — | — |
| 2006-01-10 | $20.50 | $20.65 | 3,490,600 | — | — |
| 2006-01-09 | $20.50 | $20.65 | 2,762,200 | — | — |
| 2006-01-06 | $20.50 | $20.65 | 3,744,000 | — | — |
| 2006-01-05 | $20.73 | $20.88 | 3,045,400 | — | — |
| 2006-01-04 | $20.99 | $21.14 | 3,084,400 | — | — |
| 2006-01-03 | $21.13 | $21.28 | 3,939,400 | — | — |