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
- 1998-06-19 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 | $19.29 | $19.29 | 2,928,000 | — | — |
| 2006-12-28 | $19.47 | $19.47 | 3,493,200 | — | — |
| 2006-12-27 | $19.42 | $19.43 | 3,660,800 | — | — |
| 2006-12-26 | $19.05 | $19.05 | 3,816,000 | — | — |
| 2006-12-22 | $19.01 | $19.02 | 5,984,800 | — | — |
| 2006-12-21 | $19.36 | $19.36 | 3,751,200 | — | — |
| 2006-12-20 | $19.51 | $19.51 | 3,551,600 | — | — |
| 2006-12-19 | $19.70 | $19.70 | 5,837,600 | — | — |
| 2006-12-18 | $19.76 | $19.76 | 6,146,400 | — | — |
| 2006-12-15 | $20.11 | $20.11 | 7,337,200 | — | — |
| 2006-12-14 | $20.17 | $20.17 | 5,032,800 | — | — |
| 2006-12-13 | $19.99 | $19.99 | 4,171,600 | — | — |
| 2006-12-12 | $19.86 | $19.86 | 6,452,800 | — | — |
| 2006-12-11 | $19.91 | $19.91 | 4,904,800 | — | — |
| 2006-12-08 | $20.17 | $20.17 | 4,742,400 | — | — |
| 2006-12-07 | $20.07 | $20.07 | 4,189,200 | — | — |
| 2006-12-06 | $20.30 | $20.30 | 3,536,400 | — | — |
| 2006-12-05 | $20.34 | $20.34 | 4,670,400 | — | — |
| 2006-12-04 | $20.55 | $20.55 | 4,823,200 | — | — |
| 2006-12-01 | $20.11 | $20.11 | 5,743,600 | — | — |
| 2006-11-30 | $20.39 | $20.39 | 5,962,400 | — | — |
| 2006-11-29 | $20.04 | $20.04 | 4,987,200 | — | — |
| 2006-11-28 | $19.81 | $19.81 | 4,599,600 | — | — |
| 2006-11-27 | $19.42 | $19.43 | 6,404,000 | — | — |
| 2006-11-24 | $19.93 | $19.93 | 1,539,200 | — | — |
| 2006-11-22 | $20.07 | $20.07 | 3,706,000 | — | — |
| 2006-11-21 | $19.88 | $19.88 | 6,372,400 | — | — |
| 2006-11-20 | $20.02 | $20.02 | 5,927,600 | — | — |
| 2006-11-17 | $20.03 | $20.03 | 9,257,200 | — | — |
| 2006-11-16 | $20.06 | $20.06 | 83,699,200 | — | — |
| 2006-11-15 | $20.03 | $20.03 | 7,956,800 | — | — |
| 2006-11-14 | $19.89 | $19.89 | 11,804,000 | — | — |
| 2006-11-13 | $19.20 | $19.20 | 4,197,600 | — | — |
| 2006-11-10 | $19.06 | $19.06 | 2,570,000 | — | — |
| 2006-11-09 | $18.99 | $18.99 | 4,968,800 | — | — |
| 2006-11-08 | $19.28 | $19.28 | 6,396,400 | — | — |
| 2006-11-07 | $19.32 | $19.32 | 7,240,000 | — | — |
| 2006-11-06 | $19.12 | $19.12 | 8,700,800 | — | — |
| 2006-11-03 | $18.58 | $18.59 | 12,272,400 | — | — |
| 2006-11-02 | $18.75 | $18.75 | 12,578,400 | — | — |
| 2006-11-01 | $18.63 | $18.63 | 16,875,200 | — | — |
| 2006-10-31 | $18.82 | $18.82 | 8,319,200 | — | — |
| 2006-10-30 | $19.44 | $19.44 | 7,086,800 | — | — |
| 2006-10-27 | $19.49 | $19.49 | 3,056,400 | — | — |
| 2006-10-26 | $19.84 | $19.85 | 3,604,400 | — | — |
| 2006-10-25 | $19.58 | $19.58 | 4,290,800 | — | — |
| 2006-10-24 | $19.48 | $19.48 | 2,408,800 | — | — |
| 2006-10-23 | $19.49 | $19.49 | 3,654,000 | — | — |
| 2006-10-20 | $19.17 | $19.18 | 4,448,800 | — | — |
| 2006-10-19 | $19.37 | $19.37 | 3,128,000 | — | — |
| 2006-10-18 | $19.35 | $19.35 | 3,620,400 | — | — |
| 2006-10-17 | $19.39 | $19.39 | 3,765,600 | — | — |
| 2006-10-16 | $19.60 | $19.60 | 6,573,200 | — | — |
| 2006-10-13 | $19.31 | $19.31 | 4,327,600 | — | — |
| 2006-10-12 | $19.23 | $19.23 | 5,092,800 | — | — |
| 2006-10-11 | $18.95 | $18.95 | 7,869,600 | — | — |
| 2006-10-10 | $19.15 | $19.15 | 5,435,200 | — | — |
| 2006-10-09 | $18.93 | $18.93 | 3,368,400 | — | — |
| 2006-10-06 | $18.68 | $18.68 | 2,254,400 | — | — |
| 2006-10-05 | $18.86 | $18.86 | 3,960,000 | — | — |
| 2006-10-04 | $18.70 | $18.70 | 4,242,800 | — | — |
| 2006-10-03 | $18.29 | $18.29 | 4,688,400 | — | — |
| 2006-10-02 | $18.16 | $18.16 | 5,541,200 | — | — |
| 2006-09-29 | $18.50 | $18.50 | 5,046,800 | — | — |
| 2006-09-28 | $18.75 | $18.75 | 5,677,600 | — | — |
| 2006-09-27 | $18.76 | $18.77 | 7,511,600 | — | — |
| 2006-09-26 | $18.66 | $18.66 | 5,807,200 | — | — |
| 2006-09-25 | $18.67 | $18.67 | 4,853,600 | — | — |
| 2006-09-22 | $18.16 | $18.16 | 3,109,200 | — | — |
| 2006-09-21 | $18.34 | $18.34 | 7,824,800 | — | — |
| 2006-09-20 | $18.16 | $18.16 | 7,376,400 | — | — |
| 2006-09-19 | $17.92 | $17.92 | 4,518,800 | — | — |
| 2006-09-18 | $18.14 | $18.14 | 4,268,000 | — | — |
| 2006-09-15 | $17.89 | $17.89 | 10,177,600 | — | — |
| 2006-09-14 | $18.30 | $18.30 | 4,865,200 | — | — |
| 2006-09-13 | $18.32 | $18.32 | 8,130,800 | — | — |
| 2006-09-12 | $17.92 | $17.93 | 4,567,600 | — | — |
| 2006-09-11 | $17.41 | $17.41 | 3,450,400 | — | — |
| 2006-09-08 | $17.31 | $17.31 | 2,864,000 | — | — |
| 2006-09-07 | $17.24 | $17.24 | 4,312,400 | — | — |
| 2006-09-06 | $17.45 | $17.45 | 4,362,800 | — | — |
| 2006-09-05 | $17.88 | $17.88 | 5,179,200 | — | — |
| 2006-09-01 | $17.43 | $17.44 | 3,387,600 | — | — |
| 2006-08-31 | $17.48 | $17.48 | 3,926,000 | — | — |
| 2006-08-30 | $17.65 | $17.65 | 3,212,000 | — | — |
| 2006-08-29 | $17.64 | $17.64 | 7,928,800 | — | — |
| 2006-08-28 | $17.80 | $17.80 | 3,822,400 | — | — |
| 2006-08-25 | $17.27 | $17.27 | 3,888,000 | — | — |
| 2006-08-24 | $17.42 | $17.43 | 2,262,800 | — | — |
| 2006-08-23 | $17.29 | $17.29 | 3,442,400 | — | — |
| 2006-08-22 | $17.65 | $17.65 | 2,880,800 | — | — |
| 2006-08-21 | $17.42 | $17.42 | 2,907,600 | — | — |
| 2006-08-18 | $17.71 | $17.71 | 4,586,800 | — | — |
| 2006-08-17 | $17.56 | $17.56 | 5,051,200 | — | — |
| 2006-08-16 | $17.62 | $17.62 | 6,521,200 | — | — |
| 2006-08-15 | $17.38 | $17.38 | 5,946,400 | — | — |
| 2006-08-14 | $16.67 | $16.67 | 3,682,400 | — | — |
| 2006-08-11 | $16.42 | $16.43 | 2,695,200 | — | — |
| 2006-08-10 | $16.56 | $16.56 | 4,215,200 | — | — |
| 2006-08-09 | $16.20 | $16.20 | 5,564,400 | — | — |
| 2006-08-08 | $16.62 | $16.62 | 4,537,200 | — | — |
| 2006-08-07 | $16.85 | $16.85 | 4,869,600 | — | — |
| 2006-08-04 | $17.09 | $17.09 | 8,189,200 | — | — |
| 2006-08-03 | $17.58 | $17.58 | 9,271,600 | — | — |
| 2006-08-02 | $16.81 | $16.81 | 12,674,000 | — | — |
| 2006-08-01 | $15.88 | $15.88 | 6,657,200 | — | — |
| 2006-07-31 | $16.37 | $16.37 | 7,673,200 | — | — |
| 2006-07-28 | $16.14 | $16.14 | 4,044,800 | — | — |
| 2006-07-27 | $15.63 | $15.63 | 10,187,600 | — | — |
| 2006-07-26 | $15.70 | $15.70 | 3,471,200 | — | — |
| 2006-07-25 | $15.66 | $15.66 | 4,185,200 | — | — |
| 2006-07-24 | $15.78 | $15.78 | 4,138,800 | — | — |
| 2006-07-21 | $15.26 | $15.26 | 4,976,000 | — | — |
| 2006-07-20 | $15.63 | $15.63 | 4,392,800 | — | — |
| 2006-07-19 | $16.17 | $16.17 | 7,486,400 | — | — |
| 2006-07-18 | $15.61 | $15.61 | 7,159,200 | — | — |
| 2006-07-17 | $15.50 | $15.50 | 3,052,800 | — | — |
| 2006-07-14 | $15.63 | $15.63 | 5,040,800 | — | — |
| 2006-07-13 | $15.92 | $15.92 | 4,958,000 | — | — |
| 2006-07-12 | $16.29 | $16.29 | 13,727,200 | — | — |
| 2006-07-11 | $15.90 | $15.90 | 9,142,400 | — | — |
| 2006-07-10 | $15.98 | $15.98 | 5,521,600 | — | — |
| 2006-07-07 | $16.41 | $16.41 | 5,434,400 | — | — |
| 2006-07-06 | $16.99 | $16.99 | 3,422,400 | — | — |
| 2006-07-05 | $16.65 | $16.65 | 5,075,600 | — | — |
| 2006-07-03 | $17.11 | $17.11 | 1,895,200 | — | — |
| 2006-06-30 | $16.84 | $16.84 | 6,947,600 | — | — |
| 2006-06-29 | $16.85 | $16.85 | 6,557,600 | — | — |
| 2006-06-28 | $15.90 | $15.90 | 6,989,600 | — | — |
| 2006-06-27 | $15.97 | $15.97 | 6,167,200 | — | — |
| 2006-06-26 | $16.58 | $16.59 | 3,215,600 | — | — |
| 2006-06-23 | $16.64 | $16.64 | 5,978,000 | — | — |
| 2006-06-22 | $16.20 | $16.20 | 4,152,400 | — | — |
| 2006-06-21 | $16.23 | $16.23 | 9,792,000 | — | — |
| 2006-06-20 | $15.62 | $15.62 | 7,348,400 | — | — |
| 2006-06-19 | $15.55 | $15.55 | 8,330,800 | — | — |
| 2006-06-16 | $15.91 | $15.91 | 7,355,200 | — | — |
| 2006-06-15 | $15.75 | $15.75 | 6,421,600 | — | — |
| 2006-06-14 | $14.76 | $14.76 | 5,066,000 | — | — |
| 2006-06-13 | $14.63 | $14.63 | 7,620,000 | — | — |
| 2006-06-12 | $14.80 | $14.80 | 6,046,400 | — | — |
| 2006-06-09 | $15.45 | $15.45 | 8,534,000 | — | — |
| 2006-06-08 | $15.32 | $15.32 | 9,046,400 | — | — |
| 2006-06-07 | $15.27 | $15.27 | 3,649,600 | — | — |
| 2006-06-06 | $15.52 | $15.52 | 6,824,000 | — | — |
| 2006-06-05 | $15.30 | $15.30 | 4,539,200 | — | — |
| 2006-06-02 | $15.71 | $15.71 | 6,098,800 | — | — |
| 2006-06-01 | $15.51 | $15.51 | 10,674,000 | — | — |
| 2006-05-31 | $14.75 | $14.75 | 8,414,400 | — | — |
| 2006-05-30 | $14.53 | $14.53 | 6,822,400 | — | — |
| 2006-05-26 | $15.00 | $15.00 | 5,874,800 | — | — |
| 2006-05-25 | $15.33 | $15.33 | 7,047,200 | — | — |
| 2006-05-24 | $15.21 | $15.21 | 9,309,200 | — | — |
| 2006-05-23 | $15.81 | $15.81 | 7,214,800 | — | — |
| 2006-05-22 | $15.51 | $15.51 | 11,400,400 | — | — |
| 2006-05-19 | $16.05 | $16.05 | 6,632,400 | — | — |
| 2006-05-18 | $15.99 | $15.99 | 5,949,200 | — | — |
| 2006-05-17 | $16.07 | $16.07 | 7,370,800 | — | — |
| 2006-05-16 | $16.63 | $16.63 | 6,473,600 | — | — |
| 2006-05-15 | $16.51 | $16.51 | 5,120,400 | — | — |
| 2006-05-12 | $16.39 | $16.39 | 7,744,800 | — | — |
| 2006-05-11 | $17.09 | $17.09 | 6,256,400 | — | — |
| 2006-05-10 | $17.15 | $17.15 | 4,513,600 | — | — |
| 2006-05-09 | $17.24 | $17.24 | 3,458,400 | — | — |
| 2006-05-08 | $17.20 | $17.20 | 4,676,800 | — | — |
| 2006-05-05 | $17.25 | $17.25 | 3,360,000 | — | — |
| 2006-05-04 | $17.10 | $17.10 | 5,171,200 | — | — |
| 2006-05-03 | $16.72 | $16.72 | 19,376,000 | — | — |
| 2006-05-02 | $15.27 | $15.27 | 8,204,400 | — | — |
| 2006-05-01 | $15.52 | $15.52 | 6,219,600 | — | — |
| 2006-04-28 | $15.90 | $15.90 | 2,957,200 | — | — |
| 2006-04-27 | $15.84 | $15.84 | 4,756,800 | — | — |
| 2006-04-26 | $15.68 | $15.68 | 3,406,000 | — | — |
| 2006-04-25 | $15.85 | $15.85 | 2,586,000 | — | — |
| 2006-04-24 | $15.85 | $15.85 | 3,491,200 | — | — |
| 2006-04-21 | $15.73 | $15.73 | 5,108,000 | — | — |
| 2006-04-20 | $15.98 | $15.98 | 5,460,800 | — | — |
| 2006-04-19 | $15.90 | $15.90 | 6,272,000 | — | — |
| 2006-04-18 | $15.83 | $15.83 | 5,369,600 | — | — |
| 2006-04-17 | $15.60 | $15.60 | 12,048,800 | — | — |
| 2006-04-13 | $14.91 | $14.91 | 3,285,600 | — | — |
| 2006-04-12 | $14.89 | $14.89 | 9,231,600 | — | — |
| 2006-04-11 | $14.22 | $14.22 | 4,257,200 | — | — |
| 2006-04-10 | $14.36 | $14.36 | 4,294,000 | — | — |
| 2006-04-07 | $14.52 | $14.52 | 3,664,800 | — | — |
| 2006-04-06 | $14.69 | $14.69 | 6,251,600 | — | — |
| 2006-04-05 | $14.92 | $14.92 | 6,038,000 | — | — |
| 2006-04-04 | $15.26 | $15.26 | 5,160,800 | — | — |
| 2006-04-03 | $14.90 | $14.90 | 5,198,000 | — | — |
| 2006-03-31 | $14.87 | $14.87 | 3,785,200 | — | — |
| 2006-03-30 | $14.89 | $14.89 | 5,427,200 | — | — |
| 2006-03-29 | $15.04 | $15.04 | 5,083,600 | — | — |
| 2006-03-28 | $14.74 | $14.74 | 6,731,600 | — | — |
| 2006-03-27 | $14.42 | $14.42 | 3,732,800 | — | — |
| 2006-03-24 | $14.42 | $14.42 | 3,800,000 | — | — |
| 2006-03-23 | $14.31 | $14.31 | 5,078,000 | — | — |
| 2006-03-22 | $14.09 | $14.09 | 3,570,400 | — | — |
| 2006-03-21 | $13.84 | $13.84 | 4,855,200 | — | — |
| 2006-03-20 | $13.98 | $13.98 | 3,029,200 | — | — |
| 2006-03-17 | $14.27 | $14.27 | 3,778,800 | — | — |
| 2006-03-16 | $14.19 | $14.19 | 4,534,000 | — | — |
| 2006-03-15 | $14.37 | $14.37 | 3,347,600 | — | — |
| 2006-03-14 | $14.28 | $14.28 | 2,712,000 | — | — |
| 2006-03-13 | $14.16 | $14.16 | 2,624,800 | — | — |
| 2006-03-10 | $14.03 | $14.03 | 3,705,200 | — | — |
| 2006-03-09 | $13.85 | $13.85 | 2,835,200 | — | — |
| 2006-03-08 | $13.92 | $13.92 | 4,408,000 | — | — |
| 2006-03-07 | $14.13 | $14.13 | 4,786,800 | — | — |
| 2006-03-06 | $14.12 | $14.12 | 4,384,800 | — | — |
| 2006-03-03 | $14.68 | $14.68 | 3,740,800 | — | — |
| 2006-03-02 | $14.57 | $14.57 | 5,100,800 | — | — |
| 2006-03-01 | $14.70 | $14.70 | 6,058,800 | — | — |
| 2006-02-28 | $14.40 | $14.40 | 5,086,800 | — | — |
| 2006-02-27 | $14.60 | $14.60 | 4,474,400 | — | — |
| 2006-02-24 | $14.36 | $14.36 | 3,076,000 | — | — |
| 2006-02-23 | $14.18 | $14.18 | 3,957,600 | — | — |
| 2006-02-22 | $14.17 | $14.17 | 5,794,000 | — | — |
| 2006-02-21 | $13.67 | $13.67 | 3,664,000 | — | — |
| 2006-02-17 | $13.81 | $13.81 | 4,323,600 | — | — |
| 2006-02-16 | $13.81 | $13.81 | 3,216,800 | — | — |
| 2006-02-15 | $13.78 | $13.78 | 5,327,600 | — | — |
| 2006-02-14 | $13.67 | $13.67 | 4,920,000 | — | — |
| 2006-02-13 | $13.64 | $13.64 | 6,068,000 | — | — |
| 2006-02-10 | $13.81 | $13.81 | 8,884,000 | — | — |
| 2006-02-09 | $13.76 | $13.76 | 21,727,600 | — | — |
| 2006-02-08 | $12.54 | $12.54 | 8,229,200 | — | — |
| 2006-02-07 | $12.94 | $12.94 | 9,810,400 | — | — |
| 2006-02-06 | $12.70 | $12.70 | 4,794,000 | — | — |
| 2006-02-03 | $12.66 | $12.66 | 3,084,000 | — | — |
| 2006-02-02 | $12.87 | $12.87 | 5,984,000 | — | — |
| 2006-02-01 | $13.08 | $13.08 | 3,996,800 | — | — |
| 2006-01-31 | $13.09 | $13.09 | 4,603,600 | — | — |
| 2006-01-30 | $12.87 | $12.87 | 5,362,400 | — | — |
| 2006-01-27 | $12.73 | $12.73 | 4,577,600 | — | — |
| 2006-01-26 | $12.61 | $12.61 | 3,531,200 | — | — |
| 2006-01-25 | $12.44 | $12.44 | 3,504,000 | — | — |
| 2006-01-24 | $12.67 | $12.67 | 4,137,200 | — | — |
| 2006-01-23 | $12.37 | $12.37 | 4,749,200 | — | — |
| 2006-01-20 | $12.49 | $12.49 | 5,988,400 | — | — |
| 2006-01-19 | $13.00 | $13.00 | 7,962,000 | — | — |
| 2006-01-18 | $12.63 | $12.63 | 6,974,800 | — | — |
| 2006-01-17 | $12.30 | $12.30 | 5,843,600 | — | — |
| 2006-01-13 | $12.34 | $12.34 | 3,731,600 | — | — |
| 2006-01-12 | $12.43 | $12.43 | 6,162,800 | — | — |
| 2006-01-11 | $12.60 | $12.60 | 10,697,200 | — | — |
| 2006-01-10 | $12.92 | $12.92 | 5,090,400 | — | — |
| 2006-01-09 | $13.06 | $13.06 | 5,664,400 | — | — |
| 2006-01-06 | $12.84 | $12.84 | 3,900,000 | — | — |
| 2006-01-05 | $12.57 | $12.57 | 5,012,000 | — | — |
| 2006-01-04 | $12.75 | $12.75 | 5,683,600 | — | — |
| 2006-01-03 | $12.67 | $12.67 | 7,660,800 | — | — |