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
- 1990-02-16 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 | $27.33 | $27.33 | 27,125,900 | — | — |
| 2006-12-28 | $27.42 | $27.42 | 34,817,800 | — | — |
| 2006-12-27 | $27.30 | $27.30 | 25,675,600 | — | — |
| 2006-12-26 | $27.19 | $27.19 | 18,185,700 | — | — |
| 2006-12-22 | $26.93 | $26.93 | 27,400,500 | — | — |
| 2006-12-21 | $27.29 | $27.29 | 32,398,900 | — | — |
| 2006-12-20 | $27.39 | $27.39 | 31,825,400 | — | — |
| 2006-12-19 | $27.63 | $27.63 | 38,603,100 | — | — |
| 2006-12-18 | $27.61 | $27.61 | 46,255,800 | — | — |
| 2006-12-15 | $27.56 | $27.56 | 66,987,100 | — | — |
| 2006-12-14 | $27.31 | $27.31 | 39,441,600 | — | — |
| 2006-12-13 | $27.25 | $27.25 | 43,170,100 | — | — |
| 2006-12-12 | $27.08 | $27.08 | 43,065,500 | — | — |
| 2006-12-11 | $27.11 | $27.11 | 43,035,200 | — | — |
| 2006-12-08 | $26.98 | $26.98 | 29,495,600 | — | — |
| 2006-12-07 | $26.88 | $26.88 | 31,417,900 | — | — |
| 2006-12-06 | $27.09 | $27.09 | 34,092,600 | — | — |
| 2006-12-05 | $27.04 | $27.04 | 43,080,300 | — | — |
| 2006-12-04 | $27.25 | $27.25 | 68,450,100 | — | — |
| 2006-12-01 | $26.69 | $26.69 | 47,014,700 | — | — |
| 2006-11-30 | $26.91 | $26.91 | 45,935,300 | — | — |
| 2006-11-29 | $27.08 | $27.08 | 68,137,400 | — | — |
| 2006-11-28 | $27.03 | $27.03 | 108,606,500 | — | — |
| 2006-11-27 | $25.80 | $25.80 | 63,803,200 | — | — |
| 2006-11-24 | $26.84 | $26.84 | 13,474,600 | — | — |
| 2006-11-22 | $26.91 | $26.91 | 27,148,000 | — | — |
| 2006-11-21 | $26.80 | $26.80 | 45,030,100 | — | — |
| 2006-11-20 | $27.11 | $27.11 | 42,390,600 | — | — |
| 2006-11-17 | $26.93 | $26.93 | 44,484,400 | — | — |
| 2006-11-16 | $27.15 | $27.15 | 65,702,600 | — | — |
| 2006-11-15 | $26.60 | $26.60 | 47,325,100 | — | — |
| 2006-11-14 | $26.64 | $26.64 | 48,229,900 | — | — |
| 2006-11-13 | $26.68 | $26.68 | 49,334,500 | — | — |
| 2006-11-10 | $26.74 | $26.74 | 59,171,800 | — | — |
| 2006-11-09 | $26.71 | $26.71 | 198,731,600 | — | — |
| 2006-11-08 | $25.10 | $25.10 | 124,079,100 | — | — |
| 2006-11-07 | $24.84 | $24.84 | 76,090,900 | — | — |
| 2006-11-06 | $24.68 | $24.68 | 74,537,100 | — | — |
| 2006-11-03 | $23.77 | $23.77 | 39,342,200 | — | — |
| 2006-11-02 | $24.05 | $24.05 | 38,778,500 | — | — |
| 2006-11-01 | $24.10 | $24.10 | 50,207,200 | — | — |
| 2006-10-31 | $24.13 | $24.13 | 45,209,900 | — | — |
| 2006-10-30 | $23.90 | $23.90 | 43,630,700 | — | — |
| 2006-10-27 | $23.72 | $23.72 | 43,007,600 | — | — |
| 2006-10-26 | $24.19 | $24.19 | 34,273,600 | — | — |
| 2006-10-25 | $24.29 | $24.29 | 38,940,300 | — | — |
| 2006-10-24 | $24.34 | $24.34 | 29,854,800 | — | — |
| 2006-10-23 | $24.43 | $24.43 | 48,564,000 | — | — |
| 2006-10-20 | $24.55 | $24.55 | 48,070,200 | — | — |
| 2006-10-19 | $24.16 | $24.16 | 48,336,400 | — | — |
| 2006-10-18 | $24.18 | $24.18 | 36,313,200 | — | — |
| 2006-10-17 | $24.48 | $24.48 | 41,022,800 | — | — |
| 2006-10-16 | $24.59 | $24.59 | 39,460,700 | — | — |
| 2006-10-13 | $24.53 | $24.53 | 35,911,400 | — | — |
| 2006-10-12 | $24.45 | $24.45 | 41,497,200 | — | — |
| 2006-10-11 | $24.40 | $24.40 | 40,331,200 | — | — |
| 2006-10-10 | $24.33 | $24.33 | 40,784,600 | — | — |
| 2006-10-09 | $24.31 | $24.31 | 37,616,400 | — | — |
| 2006-10-06 | $24.09 | $24.09 | 48,906,000 | — | — |
| 2006-10-05 | $23.90 | $23.90 | 51,196,400 | — | — |
| 2006-10-04 | $23.93 | $23.93 | 56,151,300 | — | — |
| 2006-10-03 | $23.41 | $23.41 | 38,231,300 | — | — |
| 2006-10-02 | $22.98 | $22.98 | 33,241,700 | — | — |
| 2006-09-29 | $22.98 | $22.98 | 38,149,200 | — | — |
| 2006-09-28 | $23.48 | $23.48 | 40,084,600 | — | — |
| 2006-09-27 | $23.35 | $23.35 | 37,352,300 | — | — |
| 2006-09-26 | $23.50 | $23.50 | 56,462,000 | — | — |
| 2006-09-25 | $23.23 | $23.23 | 40,179,800 | — | — |
| 2006-09-22 | $22.88 | $22.88 | 45,428,100 | — | — |
| 2006-09-21 | $23.01 | $23.01 | 56,254,600 | — | — |
| 2006-09-20 | $23.27 | $23.27 | 76,481,300 | — | — |
| 2006-09-19 | $22.76 | $22.76 | 55,677,100 | — | — |
| 2006-09-18 | $22.84 | $22.84 | 47,057,700 | — | — |
| 2006-09-15 | $22.72 | $22.72 | 62,763,500 | — | — |
| 2006-09-14 | $22.70 | $22.70 | 40,386,800 | — | — |
| 2006-09-13 | $22.65 | $22.65 | 43,514,200 | — | — |
| 2006-09-12 | $22.65 | $22.65 | 66,017,500 | — | — |
| 2006-09-11 | $21.96 | $21.96 | 42,629,300 | — | — |
| 2006-09-08 | $21.75 | $21.75 | 33,303,700 | — | — |
| 2006-09-07 | $21.54 | $21.54 | 56,149,900 | — | — |
| 2006-09-06 | $21.69 | $21.69 | 65,590,200 | — | — |
| 2006-09-05 | $22.09 | $22.09 | 65,441,800 | — | — |
| 2006-09-01 | $22.27 | $22.27 | 67,306,400 | — | — |
| 2006-08-31 | $21.99 | $21.99 | 85,353,600 | — | — |
| 2006-08-30 | $21.67 | $21.67 | 36,124,700 | — | — |
| 2006-08-29 | $21.68 | $21.68 | 43,576,400 | — | — |
| 2006-08-28 | $21.41 | $21.41 | 35,100,000 | — | — |
| 2006-08-25 | $21.05 | $21.05 | 28,999,000 | — | — |
| 2006-08-24 | $21.09 | $21.09 | 36,280,600 | — | — |
| 2006-08-23 | $21.05 | $21.05 | 36,645,300 | — | — |
| 2006-08-22 | $21.24 | $21.24 | 52,518,200 | — | — |
| 2006-08-21 | $20.91 | $20.91 | 29,109,700 | — | — |
| 2006-08-18 | $20.86 | $20.86 | 35,119,900 | — | — |
| 2006-08-17 | $20.85 | $20.85 | 43,863,800 | — | — |
| 2006-08-16 | $21.10 | $21.10 | 65,318,300 | — | — |
| 2006-08-15 | $20.65 | $20.65 | 72,488,900 | — | — |
| 2006-08-14 | $20.09 | $20.09 | 63,896,400 | — | — |
| 2006-08-11 | $19.54 | $19.54 | 42,210,200 | — | — |
| 2006-08-10 | $19.56 | $19.56 | 52,250,700 | — | — |
| 2006-08-09 | $19.78 | $19.78 | 221,606,700 | — | — |
| 2006-08-08 | $17.29 | $17.29 | 87,925,000 | — | — |
| 2006-08-07 | $17.41 | $17.41 | 34,420,000 | — | — |
| 2006-08-04 | $17.24 | $17.24 | 66,834,600 | — | — |
| 2006-08-03 | $17.56 | $17.56 | 58,640,200 | — | — |
| 2006-08-02 | $17.48 | $17.48 | 57,824,900 | — | — |
| 2006-08-01 | $17.48 | $17.48 | 41,097,500 | — | — |
| 2006-07-31 | $17.88 | $17.88 | 49,167,000 | — | — |
| 2006-07-28 | $18.08 | $18.08 | 37,831,900 | — | — |
| 2006-07-27 | $17.69 | $17.69 | 33,205,100 | — | — |
| 2006-07-26 | $17.94 | $17.94 | 33,595,300 | — | — |
| 2006-07-25 | $18.07 | $18.07 | 33,636,900 | — | — |
| 2006-07-24 | $17.95 | $17.95 | 44,061,300 | — | — |
| 2006-07-21 | $17.46 | $17.46 | 55,748,300 | — | — |
| 2006-07-20 | $17.88 | $17.88 | 61,521,400 | — | — |
| 2006-07-19 | $18.00 | $18.00 | 68,719,700 | — | — |
| 2006-07-18 | $17.88 | $17.88 | 48,048,900 | — | — |
| 2006-07-17 | $17.97 | $17.97 | 42,147,100 | — | — |
| 2006-07-14 | $17.94 | $17.94 | 39,858,300 | — | — |
| 2006-07-13 | $18.02 | $18.02 | 50,040,000 | — | — |
| 2006-07-12 | $18.26 | $18.26 | 37,847,600 | — | — |
| 2006-07-11 | $18.69 | $18.69 | 74,690,400 | — | — |
| 2006-07-10 | $18.97 | $18.97 | 39,284,000 | — | — |
| 2006-07-07 | $19.39 | $19.39 | 33,777,800 | — | — |
| 2006-07-06 | $19.63 | $19.63 | 33,579,600 | — | — |
| 2006-07-05 | $19.60 | $19.60 | 30,709,600 | — | — |
| 2006-07-03 | $20.00 | $20.00 | 21,909,100 | — | — |
| 2006-06-30 | $19.53 | $19.53 | 52,846,800 | — | — |
| 2006-06-29 | $19.91 | $19.91 | 43,745,100 | — | — |
| 2006-06-28 | $19.38 | $19.38 | 35,188,100 | — | — |
| 2006-06-27 | $19.30 | $19.30 | 36,313,200 | — | — |
| 2006-06-26 | $19.60 | $19.60 | 21,107,200 | — | — |
| 2006-06-23 | $19.61 | $19.61 | 27,523,400 | — | — |
| 2006-06-22 | $19.69 | $19.69 | 41,353,700 | — | — |
| 2006-06-21 | $20.07 | $20.07 | 48,813,100 | — | — |
| 2006-06-20 | $19.73 | $19.73 | 28,931,100 | — | — |
| 2006-06-19 | $19.82 | $19.82 | 32,760,800 | — | — |
| 2006-06-16 | $19.98 | $19.98 | 41,165,300 | — | — |
| 2006-06-15 | $20.22 | $20.22 | 44,788,100 | — | — |
| 2006-06-14 | $19.61 | $19.61 | 40,552,900 | — | — |
| 2006-06-13 | $19.36 | $19.36 | 47,899,800 | — | — |
| 2006-06-12 | $19.48 | $19.48 | 30,463,800 | — | — |
| 2006-06-09 | $19.97 | $19.97 | 39,833,700 | — | — |
| 2006-06-08 | $19.89 | $19.89 | 71,683,800 | — | — |
| 2006-06-07 | $19.91 | $19.91 | 40,723,000 | — | — |
| 2006-06-06 | $20.17 | $20.17 | 53,468,500 | — | — |
| 2006-06-05 | $19.88 | $19.88 | 36,223,900 | — | — |
| 2006-06-02 | $20.44 | $20.44 | 43,053,400 | — | — |
| 2006-06-01 | $20.50 | $20.50 | 53,313,500 | — | — |
| 2006-05-31 | $19.68 | $19.68 | 56,955,900 | — | — |
| 2006-05-30 | $19.77 | $19.77 | 45,863,200 | — | — |
| 2006-05-26 | $20.31 | $20.31 | 37,759,600 | — | — |
| 2006-05-25 | $20.52 | $20.52 | 41,344,000 | — | — |
| 2006-05-24 | $20.49 | $20.49 | 55,182,000 | — | — |
| 2006-05-23 | $20.37 | $20.37 | 51,067,400 | — | — |
| 2006-05-22 | $20.60 | $20.60 | 55,276,800 | — | — |
| 2006-05-19 | $20.87 | $20.87 | 77,038,300 | — | — |
| 2006-05-18 | $20.29 | $20.29 | 63,571,800 | — | — |
| 2006-05-17 | $20.18 | $20.18 | 60,254,600 | — | — |
| 2006-05-16 | $20.21 | $20.21 | 55,404,400 | — | — |
| 2006-05-15 | $20.56 | $20.56 | 53,730,600 | — | — |
| 2006-05-12 | $20.34 | $20.34 | 71,805,000 | — | — |
| 2006-05-11 | $20.05 | $20.05 | 84,840,100 | — | — |
| 2006-05-10 | $20.75 | $20.75 | 92,672,100 | — | — |
| 2006-05-09 | $21.68 | $21.68 | 79,280,500 | — | — |
| 2006-05-08 | $21.76 | $21.76 | 47,325,000 | — | — |
| 2006-05-05 | $21.75 | $21.75 | 50,528,200 | — | — |
| 2006-05-04 | $21.86 | $21.86 | 49,635,800 | — | — |
| 2006-05-03 | $21.49 | $21.49 | 34,829,200 | — | — |
| 2006-05-02 | $21.39 | $21.39 | 46,465,100 | — | — |
| 2006-05-01 | $20.96 | $20.96 | 45,526,500 | — | — |
| 2006-04-28 | $20.95 | $20.95 | 42,941,100 | — | — |
| 2006-04-27 | $20.98 | $20.98 | 46,851,000 | — | — |
| 2006-04-26 | $20.73 | $20.73 | 47,199,800 | — | — |
| 2006-04-25 | $20.47 | $20.47 | 46,101,900 | — | — |
| 2006-04-24 | $20.29 | $20.29 | 48,504,400 | — | — |
| 2006-04-21 | $20.68 | $20.68 | 43,420,200 | — | — |
| 2006-04-20 | $21.03 | $21.03 | 36,842,900 | — | — |
| 2006-04-19 | $21.26 | $21.26 | 29,180,000 | — | — |
| 2006-04-18 | $21.47 | $21.47 | 50,499,000 | — | — |
| 2006-04-17 | $20.86 | $20.86 | 34,077,500 | — | — |
| 2006-04-13 | $21.18 | $21.18 | 38,597,300 | — | — |
| 2006-04-12 | $21.02 | $21.02 | 30,588,600 | — | — |
| 2006-04-11 | $21.03 | $21.03 | 45,602,900 | — | — |
| 2006-04-10 | $20.99 | $20.99 | 31,086,300 | — | — |
| 2006-04-07 | $20.81 | $20.81 | 44,277,000 | — | — |
| 2006-04-06 | $21.18 | $21.18 | 71,000,400 | — | — |
| 2006-04-05 | $21.69 | $21.69 | 38,695,200 | — | — |
| 2006-04-04 | $21.56 | $21.56 | 43,116,400 | — | — |
| 2006-04-03 | $21.59 | $21.59 | 46,689,300 | — | — |
| 2006-03-31 | $21.67 | $21.67 | 54,881,800 | — | — |
| 2006-03-30 | $21.97 | $21.97 | 54,944,600 | — | — |
| 2006-03-29 | $21.57 | $21.57 | 58,304,500 | — | — |
| 2006-03-28 | $21.33 | $21.33 | 54,353,600 | — | — |
| 2006-03-27 | $21.69 | $21.69 | 53,091,400 | — | — |
| 2006-03-24 | $21.36 | $21.36 | 34,047,900 | — | — |
| 2006-03-23 | $21.41 | $21.41 | 37,038,000 | — | — |
| 2006-03-22 | $21.42 | $21.42 | 35,794,900 | — | — |
| 2006-03-21 | $21.41 | $21.41 | 49,443,400 | — | — |
| 2006-03-20 | $21.68 | $21.68 | 34,525,500 | — | — |
| 2006-03-17 | $21.62 | $21.62 | 62,104,500 | — | — |
| 2006-03-16 | $21.25 | $21.25 | 55,426,200 | — | — |
| 2006-03-15 | $21.44 | $21.44 | 48,514,600 | — | — |
| 2006-03-14 | $21.25 | $21.25 | 54,956,400 | — | — |
| 2006-03-13 | $20.86 | $20.86 | 46,526,400 | — | — |
| 2006-03-10 | $20.82 | $20.82 | 48,463,600 | — | — |
| 2006-03-09 | $20.44 | $20.44 | 45,597,800 | — | — |
| 2006-03-08 | $20.86 | $20.86 | 54,435,200 | — | — |
| 2006-03-07 | $20.87 | $20.87 | 47,523,100 | — | — |
| 2006-03-06 | $21.05 | $21.05 | 85,155,100 | — | — |
| 2006-03-03 | $21.04 | $21.04 | 76,428,600 | — | — |
| 2006-03-02 | $20.88 | $20.88 | 69,236,400 | — | — |
| 2006-03-01 | $21.06 | $21.06 | 160,237,700 | — | — |
| 2006-02-28 | $20.24 | $20.24 | 137,099,800 | — | — |
| 2006-02-27 | $19.97 | $19.97 | 55,854,400 | — | — |
| 2006-02-24 | $19.85 | $19.85 | 37,444,900 | — | — |
| 2006-02-23 | $19.72 | $19.72 | 48,143,700 | — | — |
| 2006-02-22 | $19.67 | $19.67 | 57,719,700 | — | — |
| 2006-02-21 | $19.58 | $19.58 | 47,666,600 | — | — |
| 2006-02-17 | $19.86 | $19.86 | 35,965,900 | — | — |
| 2006-02-16 | $19.98 | $19.98 | 46,990,700 | — | — |
| 2006-02-15 | $19.94 | $19.94 | 65,024,300 | — | — |
| 2006-02-14 | $19.70 | $19.70 | 55,792,800 | — | — |
| 2006-02-13 | $19.55 | $19.55 | 58,621,900 | — | — |
| 2006-02-10 | $19.76 | $19.76 | 73,782,500 | — | — |
| 2006-02-09 | $19.55 | $19.55 | 119,726,500 | — | — |
| 2006-02-08 | $19.40 | $19.40 | 200,671,700 | — | — |
| 2006-02-07 | $18.09 | $18.09 | 78,522,100 | — | — |
| 2006-02-06 | $17.83 | $17.83 | 51,811,100 | — | — |
| 2006-02-03 | $18.15 | $18.15 | 71,696,800 | — | — |
| 2006-02-02 | $18.37 | $18.37 | 40,284,100 | — | — |
| 2006-02-01 | $18.58 | $18.58 | 53,734,600 | — | — |
| 2006-01-31 | $18.57 | $18.57 | 64,719,200 | — | — |
| 2006-01-30 | $18.89 | $18.89 | 43,844,300 | — | — |
| 2006-01-27 | $18.78 | $18.78 | 48,720,700 | — | — |
| 2006-01-26 | $18.58 | $18.58 | 64,896,300 | — | — |
| 2006-01-25 | $18.57 | $18.57 | 51,610,600 | — | — |
| 2006-01-24 | $18.33 | $18.33 | 50,574,700 | — | — |
| 2006-01-23 | $18.16 | $18.16 | 54,554,200 | — | — |
| 2006-01-20 | $18.51 | $18.51 | 77,815,100 | — | — |
| 2006-01-19 | $19.02 | $19.02 | 54,516,900 | — | — |
| 2006-01-18 | $18.73 | $18.73 | 69,475,200 | — | — |
| 2006-01-17 | $18.68 | $18.68 | 53,125,200 | — | — |
| 2006-01-13 | $18.92 | $18.92 | 52,349,600 | — | — |
| 2006-01-12 | $19.20 | $19.20 | 59,581,300 | — | — |
| 2006-01-11 | $19.40 | $19.40 | 73,933,100 | — | — |
| 2006-01-10 | $18.97 | $18.97 | 73,828,200 | — | — |
| 2006-01-09 | $19.06 | $19.06 | 78,592,600 | — | — |
| 2006-01-06 | $18.77 | $18.77 | 122,446,000 | — | — |
| 2006-01-05 | $18.35 | $18.35 | 118,575,500 | — | — |
| 2006-01-04 | $17.85 | $17.85 | 80,408,900 | — | — |
| 2006-01-03 | $17.45 | $17.45 | 55,426,000 | — | — |