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
- 1999-09-15 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 | $25.75 | $33.06 | 1,890,073 | — | — |
| 2006-12-28 | $25.58 | $32.84 | 1,889,415 | — | — |
| 2006-12-27 | $25.40 | $32.61 | 2,197,080 | — | — |
| 2006-12-26 | $24.65 | $31.65 | 1,783,482 | — | — |
| 2006-12-22 | $24.44 | $31.38 | 2,980,717 | — | — |
| 2006-12-21 | $24.83 | $31.89 | 2,125,756 | — | — |
| 2006-12-20 | $24.89 | $31.96 | 3,309,174 | — | — |
| 2006-12-19 | $25.18 | $32.33 | 3,209,294 | — | — |
| 2006-12-18 | $25.55 | $32.80 | 3,118,100 | — | — |
| 2006-12-15 | $25.55 | $32.80 | 3,093,624 | — | — |
| 2006-12-14 | $25.17 | $32.32 | 2,212,213 | — | — |
| 2006-12-13 | $24.80 | $31.85 | 2,175,367 | — | — |
| 2006-12-12 | $24.72 | $31.74 | 3,232,981 | — | — |
| 2006-12-11 | $24.51 | $31.48 | 2,198,922 | — | — |
| 2006-12-08 | $24.40 | $31.33 | 3,497,483 | — | — |
| 2006-12-07 | $24.50 | $31.46 | 2,101,938 | — | — |
| 2006-12-06 | $24.88 | $31.94 | 2,436,974 | — | — |
| 2006-12-05 | $25.01 | $32.11 | 3,661,054 | — | — |
| 2006-12-04 | $24.77 | $31.81 | 2,727,927 | — | — |
| 2006-12-01 | $24.56 | $31.53 | 1,867,834 | — | — |
| 2006-11-30 | $24.73 | $31.75 | 2,386,574 | — | — |
| 2006-11-29 | $24.54 | $31.51 | 2,108,254 | — | — |
| 2006-11-28 | $24.12 | $30.97 | 2,600,281 | — | — |
| 2006-11-27 | $24.09 | $30.93 | 4,366,920 | — | — |
| 2006-11-24 | $24.46 | $31.41 | 1,276,059 | — | — |
| 2006-11-22 | $24.66 | $31.66 | 3,314,043 | — | — |
| 2006-11-21 | $24.70 | $31.71 | 3,880,551 | — | — |
| 2006-11-20 | $24.40 | $31.33 | 2,888,470 | — | — |
| 2006-11-17 | $24.37 | $31.29 | 2,190,763 | — | — |
| 2006-11-16 | $24.34 | $31.25 | 4,106,102 | — | — |
| 2006-11-15 | $24.58 | $31.56 | 3,384,050 | — | — |
| 2006-11-14 | $24.23 | $31.11 | 2,823,463 | — | — |
| 2006-11-13 | $23.88 | $30.67 | 1,993,110 | — | — |
| 2006-11-10 | $23.72 | $30.46 | 3,583,809 | — | — |
| 2006-11-09 | $23.53 | $30.22 | 4,095,311 | — | — |
| 2006-11-08 | $23.37 | $30.00 | 3,256,010 | — | — |
| 2006-11-07 | $23.32 | $29.94 | 4,940,271 | — | — |
| 2006-11-06 | $23.47 | $30.13 | 3,707,111 | — | — |
| 2006-11-03 | $23.06 | $29.61 | 2,794,908 | — | — |
| 2006-11-02 | $23.11 | $29.67 | 2,863,204 | — | — |
| 2006-11-01 | $23.22 | $29.82 | 3,893,447 | — | — |
| 2006-10-31 | $23.36 | $29.99 | 5,003,699 | — | — |
| 2006-10-30 | $22.76 | $29.22 | 7,917,567 | — | — |
| 2006-10-27 | $23.22 | $29.81 | 12,410,947 | — | — |
| 2006-10-26 | $24.32 | $31.22 | 6,166,851 | — | — |
| 2006-10-25 | $24.96 | $32.05 | 2,805,961 | — | — |
| 2006-10-24 | $24.70 | $31.71 | 3,500,905 | — | — |
| 2006-10-23 | $24.45 | $31.40 | 3,365,759 | — | — |
| 2006-10-20 | $24.56 | $31.53 | 4,920,006 | — | — |
| 2006-10-19 | $24.67 | $31.67 | 7,322,108 | — | — |
| 2006-10-18 | $24.70 | $31.72 | 3,539,593 | — | — |
| 2006-10-17 | $24.61 | $31.59 | 3,722,376 | — | — |
| 2006-10-16 | $25.02 | $32.13 | 2,472,109 | — | — |
| 2006-10-13 | $24.74 | $31.77 | 5,851,817 | — | — |
| 2006-10-12 | $24.45 | $31.40 | 5,386,240 | — | — |
| 2006-10-11 | $23.48 | $30.15 | 3,091,519 | — | — |
| 2006-10-10 | $23.67 | $30.39 | 4,466,799 | — | — |
| 2006-10-09 | $23.44 | $30.10 | 2,917,158 | — | — |
| 2006-10-06 | $23.69 | $30.41 | 2,327,225 | — | — |
| 2006-10-05 | $23.74 | $30.48 | 5,019,622 | — | — |
| 2006-10-04 | $23.45 | $30.11 | 3,897,527 | — | — |
| 2006-10-03 | $22.80 | $29.27 | 3,097,440 | — | — |
| 2006-10-02 | $22.74 | $29.20 | 2,882,154 | — | — |
| 2006-09-29 | $22.86 | $29.35 | 1,842,831 | — | — |
| 2006-09-28 | $22.88 | $29.38 | 2,746,218 | — | — |
| 2006-09-27 | $22.76 | $29.22 | 4,018,461 | — | — |
| 2006-09-26 | $22.87 | $29.36 | 3,532,224 | — | — |
| 2006-09-25 | $22.63 | $29.06 | 4,120,972 | — | — |
| 2006-09-22 | $22.08 | $28.35 | 3,516,828 | — | — |
| 2006-09-21 | $22.38 | $28.73 | 4,811,441 | — | — |
| 2006-09-20 | $22.99 | $29.51 | 3,921,740 | — | — |
| 2006-09-19 | $22.65 | $29.09 | 6,029,863 | — | — |
| 2006-09-18 | $23.25 | $29.86 | 4,508,119 | — | — |
| 2006-09-15 | $22.50 | $28.89 | 3,777,382 | — | — |
| 2006-09-14 | $22.23 | $28.54 | 2,500,534 | — | — |
| 2006-09-13 | $22.24 | $28.56 | 4,533,517 | — | — |
| 2006-09-12 | $21.90 | $28.12 | 4,918,295 | — | — |
| 2006-09-11 | $21.29 | $27.34 | 5,296,757 | — | — |
| 2006-09-08 | $21.51 | $27.62 | 9,015,975 | — | — |
| 2006-09-07 | $21.95 | $28.18 | 3,410,632 | — | — |
| 2006-09-06 | $21.98 | $28.23 | 3,150,077 | — | — |
| 2006-09-05 | $22.77 | $29.24 | 2,824,779 | — | — |
| 2006-09-01 | $22.55 | $28.95 | 2,725,295 | — | — |
| 2006-08-31 | $21.95 | $28.19 | 2,544,880 | — | — |
| 2006-08-30 | $22.19 | $28.49 | 2,284,589 | — | — |
| 2006-08-29 | $21.89 | $28.10 | 1,810,854 | — | — |
| 2006-08-28 | $21.79 | $27.98 | 2,029,298 | — | — |
| 2006-08-25 | $21.66 | $27.81 | 2,384,205 | — | — |
| 2006-08-24 | $21.34 | $27.40 | 3,505,116 | — | — |
| 2006-08-23 | $21.36 | $27.43 | 3,213,900 | — | — |
| 2006-08-22 | $22.11 | $28.38 | 2,628,047 | — | — |
| 2006-08-21 | $22.19 | $28.49 | 1,656,758 | — | — |
| 2006-08-18 | $22.33 | $28.68 | 3,704,743 | — | — |
| 2006-08-17 | $22.05 | $28.31 | 4,184,005 | — | — |
| 2006-08-16 | $21.96 | $28.20 | 4,464,299 | — | — |
| 2006-08-15 | $21.32 | $27.38 | 5,320,970 | — | — |
| 2006-08-14 | $20.75 | $26.65 | 3,581,045 | — | — |
| 2006-08-11 | $21.22 | $27.24 | 3,225,349 | — | — |
| 2006-08-10 | $21.11 | $27.10 | 5,470,723 | — | — |
| 2006-08-09 | $21.32 | $27.38 | 4,271,515 | — | — |
| 2006-08-08 | $21.78 | $27.96 | 3,724,350 | — | — |
| 2006-08-07 | $22.04 | $28.30 | 1,881,782 | — | — |
| 2006-08-04 | $22.17 | $28.47 | 3,613,943 | — | — |
| 2006-08-03 | $22.14 | $28.43 | 3,490,377 | — | — |
| 2006-08-02 | $21.73 | $27.91 | 2,621,468 | — | — |
| 2006-08-01 | $21.29 | $27.33 | 3,069,806 | — | — |
| 2006-07-31 | $21.52 | $27.63 | 2,869,521 | — | — |
| 2006-07-28 | $22.17 | $28.47 | 3,265,879 | — | — |
| 2006-07-27 | $21.61 | $27.75 | 3,783,041 | — | — |
| 2006-07-26 | $22.05 | $28.31 | 4,920,006 | — | — |
| 2006-07-25 | $22.71 | $29.16 | 4,010,302 | — | — |
| 2006-07-24 | $22.74 | $29.19 | 3,318,254 | — | — |
| 2006-07-21 | $21.73 | $27.91 | 4,157,292 | — | — |
| 2006-07-20 | $21.92 | $28.14 | 4,733,143 | — | — |
| 2006-07-19 | $22.39 | $28.75 | 5,757,991 | — | — |
| 2006-07-18 | $21.16 | $27.17 | 6,238,833 | — | — |
| 2006-07-17 | $20.71 | $26.59 | 3,567,754 | — | — |
| 2006-07-14 | $20.97 | $26.93 | 7,365,007 | — | — |
| 2006-07-13 | $21.48 | $27.58 | 5,739,042 | — | — |
| 2006-07-12 | $22.22 | $28.53 | 4,566,810 | — | — |
| 2006-07-11 | $22.40 | $28.76 | 4,332,574 | — | — |
| 2006-07-10 | $22.16 | $28.45 | 4,053,596 | — | — |
| 2006-07-07 | $22.44 | $28.81 | 4,432,848 | — | — |
| 2006-07-06 | $23.05 | $29.59 | 6,861,268 | — | — |
| 2006-07-05 | $22.48 | $28.86 | 7,405,801 | — | — |
| 2006-07-03 | $22.99 | $29.51 | 5,244,251 | — | — |
| 2006-06-30 | $21.65 | $27.79 | 5,281,097 | — | — |
| 2006-06-29 | $21.50 | $27.60 | 8,374,327 | — | — |
| 2006-06-28 | $20.49 | $26.31 | 5,215,827 | — | — |
| 2006-06-27 | $20.38 | $26.17 | 6,054,602 | — | — |
| 2006-06-26 | $20.96 | $26.91 | 2,659,235 | — | — |
| 2006-06-23 | $20.94 | $26.89 | 4,601,550 | — | — |
| 2006-06-22 | $21.10 | $27.09 | 6,111,714 | — | — |
| 2006-06-21 | $20.99 | $26.95 | 7,371,323 | — | — |
| 2006-06-20 | $20.08 | $25.78 | 9,886,069 | — | — |
| 2006-06-19 | $19.58 | $25.13 | 7,577,135 | — | — |
| 2006-06-16 | $20.49 | $26.30 | 7,658,723 | — | — |
| 2006-06-15 | $20.76 | $26.66 | 15,887,771 | — | — |
| 2006-06-14 | $18.82 | $24.17 | 14,671,323 | — | — |
| 2006-06-13 | $18.12 | $23.26 | 14,299,967 | — | — |
| 2006-06-12 | $18.67 | $23.97 | 11,006,717 | — | — |
| 2006-06-09 | $19.62 | $25.19 | 7,441,068 | — | — |
| 2006-06-08 | $20.17 | $25.90 | 13,050,095 | — | — |
| 2006-06-07 | $20.52 | $26.34 | 8,725,680 | — | — |
| 2006-06-06 | $21.28 | $27.32 | 7,326,055 | — | — |
| 2006-06-05 | $22.04 | $28.30 | 3,274,565 | — | — |
| 2006-06-02 | $22.91 | $29.42 | 6,353,845 | — | — |
| 2006-06-01 | $22.38 | $28.73 | 6,574,658 | — | — |
| 2006-05-31 | $21.65 | $27.79 | 4,634,975 | — | — |
| 2006-05-30 | $21.87 | $28.08 | 5,226,618 | — | — |
| 2006-05-26 | $23.00 | $29.53 | 5,452,169 | — | — |
| 2006-05-25 | $22.65 | $29.08 | 5,729,830 | — | — |
| 2006-05-24 | $21.87 | $28.09 | 9,210,996 | — | — |
| 2006-05-23 | $22.45 | $28.82 | 6,305,156 | — | — |
| 2006-05-22 | $22.62 | $29.04 | 7,937,437 | — | — |
| 2006-05-19 | $23.57 | $30.26 | 7,840,058 | — | — |
| 2006-05-18 | $23.58 | $30.27 | 5,934,326 | — | — |
| 2006-05-17 | $23.90 | $30.69 | 6,706,778 | — | — |
| 2006-05-16 | $25.03 | $32.13 | 4,180,715 | — | — |
| 2006-05-15 | $25.29 | $32.47 | 3,963,060 | — | — |
| 2006-05-12 | $26.04 | $33.44 | 5,603,501 | — | — |
| 2006-05-11 | $27.19 | $34.92 | 5,088,445 | — | — |
| 2006-05-10 | $27.17 | $34.89 | 4,225,983 | — | — |
| 2006-05-09 | $27.20 | $34.93 | 4,137,816 | — | — |
| 2006-05-08 | $27.24 | $34.98 | 9,869,225 | — | — |
| 2006-05-05 | $26.64 | $34.20 | 4,185,453 | — | — |
| 2006-05-04 | $26.71 | $33.65 | 7,576,609 | — | — |
| 2006-05-03 | $26.47 | $33.34 | 3,079,807 | — | — |
| 2006-05-02 | $26.56 | $33.46 | 3,702,769 | — | — |
| 2006-05-01 | $25.99 | $32.74 | 2,537,906 | — | — |
| 2006-04-28 | $25.65 | $32.32 | 2,738,980 | — | — |
| 2006-04-27 | $25.19 | $31.73 | 3,070,332 | — | — |
| 2006-04-26 | $25.65 | $32.31 | 3,283,513 | — | — |
| 2006-04-25 | $25.16 | $31.69 | 3,063,226 | — | — |
| 2006-04-24 | $24.85 | $31.31 | 3,356,679 | — | — |
| 2006-04-21 | $25.24 | $31.80 | 4,297,307 | — | — |
| 2006-04-20 | $25.31 | $31.88 | 4,924,743 | — | — |
| 2006-04-19 | $26.18 | $32.97 | 3,334,045 | — | — |
| 2006-04-18 | $25.94 | $32.67 | 3,016,379 | — | — |
| 2006-04-17 | $25.10 | $31.62 | 2,292,616 | — | — |
| 2006-04-13 | $25.10 | $31.62 | 1,312,247 | — | — |
| 2006-04-12 | $25.07 | $31.58 | 2,088,121 | — | — |
| 2006-04-11 | $25.37 | $31.96 | 3,800,937 | — | — |
| 2006-04-10 | $25.77 | $32.46 | 3,795,674 | — | — |
| 2006-04-07 | $25.57 | $32.21 | 4,582,074 | — | — |
| 2006-04-06 | $25.91 | $32.64 | 3,953,322 | — | — |
| 2006-04-05 | $25.81 | $32.51 | 2,975,848 | — | — |
| 2006-04-04 | $25.42 | $32.02 | 3,618,549 | — | — |
| 2006-04-03 | $25.04 | $31.55 | 4,602,603 | — | — |
| 2006-03-31 | $24.80 | $31.24 | 3,292,724 | — | — |
| 2006-03-30 | $24.60 | $30.99 | 4,548,123 | — | — |
| 2006-03-29 | $24.25 | $30.55 | 4,512,593 | — | — |
| 2006-03-28 | $23.86 | $30.05 | 4,438,112 | — | — |
| 2006-03-27 | $24.77 | $31.20 | 4,543,912 | — | — |
| 2006-03-24 | $24.79 | $31.23 | 1,894,415 | — | — |
| 2006-03-23 | $24.59 | $30.98 | 2,745,560 | — | — |
| 2006-03-22 | $24.97 | $31.45 | 2,855,309 | — | — |
| 2006-03-21 | $24.71 | $31.13 | 4,322,573 | — | — |
| 2006-03-20 | $25.05 | $31.56 | 3,828,572 | — | — |
| 2006-03-17 | $24.86 | $31.32 | 5,752,991 | — | — |
| 2006-03-16 | $24.94 | $31.41 | 18,774,662 | — | — |
| 2006-03-15 | $24.17 | $30.44 | 6,755,204 | — | — |
| 2006-03-14 | $23.06 | $29.05 | 4,612,341 | — | — |
| 2006-03-13 | $22.87 | $28.81 | 3,103,230 | — | — |
| 2006-03-10 | $22.70 | $28.60 | 2,318,409 | — | — |
| 2006-03-09 | $22.52 | $28.36 | 3,257,194 | — | — |
| 2006-03-08 | $22.55 | $28.41 | 3,841,468 | — | — |
| 2006-03-07 | $22.62 | $28.50 | 5,626,661 | — | — |
| 2006-03-06 | $23.33 | $29.39 | 4,040,963 | — | — |
| 2006-03-03 | $23.71 | $29.86 | 2,239,716 | — | — |
| 2006-03-02 | $23.57 | $29.69 | 3,200,609 | — | — |
| 2006-03-01 | $23.83 | $30.02 | 6,889,692 | — | — |
| 2006-02-28 | $23.47 | $29.56 | 4,501,276 | — | — |
| 2006-02-27 | $23.89 | $30.09 | 2,592,649 | — | — |
| 2006-02-24 | $24.19 | $30.47 | 3,679,872 | — | — |
| 2006-02-23 | $24.15 | $30.42 | 5,177,665 | — | — |
| 2006-02-22 | $23.63 | $29.77 | 4,705,246 | — | — |
| 2006-02-21 | $23.22 | $29.25 | 4,289,674 | — | — |
| 2006-02-17 | $23.07 | $29.06 | 3,117,442 | — | — |
| 2006-02-16 | $22.80 | $28.72 | 5,300,573 | — | — |
| 2006-02-15 | $22.57 | $28.43 | 5,868,003 | — | — |
| 2006-02-14 | $22.23 | $28.00 | 10,055,035 | — | — |
| 2006-02-13 | $21.51 | $27.09 | 7,832,952 | — | — |
| 2006-02-10 | $22.49 | $28.33 | 12,212,110 | — | — |
| 2006-02-09 | $23.55 | $29.66 | 3,575,650 | — | — |
| 2006-02-08 | $23.61 | $29.74 | 4,407,056 | — | — |
| 2006-02-07 | $24.06 | $30.31 | 3,381,155 | — | — |
| 2006-02-06 | $24.82 | $31.27 | 3,144,024 | — | — |
| 2006-02-03 | $24.26 | $30.56 | 4,702,087 | — | — |
| 2006-02-02 | $24.69 | $31.10 | 2,575,542 | — | — |
| 2006-02-01 | $25.18 | $31.72 | 4,308,887 | — | — |
| 2006-01-31 | $25.07 | $31.58 | 6,828,107 | — | — |
| 2006-01-30 | $25.02 | $31.52 | 5,540,336 | — | — |
| 2006-01-27 | $24.87 | $31.33 | 9,056,769 | — | — |
| 2006-01-26 | $25.12 | $31.64 | 10,622,728 | — | — |
| 2006-01-25 | $24.63 | $31.03 | 2,635,022 | — | — |
| 2006-01-24 | $24.51 | $30.88 | 5,306,100 | — | — |
| 2006-01-23 | $23.96 | $30.18 | 2,882,154 | — | — |
| 2006-01-20 | $23.82 | $30.01 | 7,553,975 | — | — |
| 2006-01-19 | $23.83 | $30.02 | 4,281,779 | — | — |
| 2006-01-18 | $23.25 | $29.29 | 4,051,491 | — | — |
| 2006-01-17 | $23.68 | $29.83 | 2,670,289 | — | — |
| 2006-01-13 | $23.86 | $30.06 | 2,094,963 | — | — |
| 2006-01-12 | $23.89 | $30.10 | 3,659,606 | — | — |
| 2006-01-11 | $24.24 | $30.53 | 8,019,551 | — | — |
| 2006-01-10 | $23.17 | $29.18 | 2,456,845 | — | — |
| 2006-01-09 | $23.18 | $29.20 | 4,703,930 | — | — |
| 2006-01-06 | $23.35 | $29.41 | 2,707,661 | — | — |
| 2006-01-05 | $23.32 | $29.37 | 2,513,430 | — | — |
| 2006-01-04 | $23.71 | $29.87 | 3,902,790 | — | — |
| 2006-01-03 | $23.54 | $29.65 | 3,871,471 | — | — |