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
- 1978-12-29 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 | $24.34 | $24.96 | 1,977,031 | — | — |
| 2006-12-28 | $24.59 | $25.22 | 2,744,752 | — | — |
| 2006-12-27 | $24.67 | $25.30 | 1,965,129 | — | — |
| 2006-12-26 | $24.46 | $25.07 | 1,347,381 | — | — |
| 2006-12-22 | $24.33 | $24.94 | 1,754,749 | — | — |
| 2006-12-21 | $24.48 | $25.09 | 1,961,260 | — | — |
| 2006-12-20 | $24.74 | $25.37 | 3,306,558 | — | — |
| 2006-12-19 | $24.69 | $25.31 | 4,938,412 | — | — |
| 2006-12-18 | $24.62 | $25.24 | 2,134,444 | — | — |
| 2006-12-15 | $24.70 | $25.32 | 4,569,430 | — | — |
| 2006-12-14 | $24.70 | $25.32 | 3,854,675 | — | — |
| 2006-12-13 | $24.39 | $25.00 | 4,086,182 | — | — |
| 2006-12-12 | $24.39 | $25.00 | 3,919,247 | — | — |
| 2006-12-11 | $24.21 | $24.81 | 2,956,025 | — | — |
| 2006-12-08 | $24.24 | $24.85 | 2,683,156 | — | — |
| 2006-12-07 | $24.25 | $24.86 | 2,343,633 | — | — |
| 2006-12-06 | $24.37 | $24.98 | 2,473,967 | — | — |
| 2006-12-05 | $24.36 | $24.98 | 4,617,933 | — | — |
| 2006-12-04 | $24.48 | $25.09 | 7,634,066 | — | — |
| 2006-12-01 | $24.26 | $24.87 | 3,980,843 | — | — |
| 2006-11-30 | $24.57 | $25.19 | 2,605,491 | — | — |
| 2006-11-29 | $24.71 | $25.33 | 2,753,382 | — | — |
| 2006-11-28 | $24.42 | $25.03 | 2,826,881 | — | — |
| 2006-11-27 | $24.33 | $24.94 | 3,436,594 | — | — |
| 2006-11-24 | $25.04 | $25.67 | 853,123 | — | — |
| 2006-11-22 | $25.11 | $25.74 | 2,086,238 | — | — |
| 2006-11-21 | $25.20 | $25.83 | 5,252,940 | — | — |
| 2006-11-20 | $24.48 | $25.10 | 2,828,369 | — | — |
| 2006-11-17 | $24.64 | $25.26 | 1,775,579 | — | — |
| 2006-11-16 | $24.55 | $25.16 | 2,772,426 | — | — |
| 2006-11-15 | $24.67 | $25.29 | 3,811,230 | — | — |
| 2006-11-14 | $24.53 | $25.15 | 2,204,372 | — | — |
| 2006-11-13 | $24.38 | $24.99 | 2,621,262 | — | — |
| 2006-11-10 | $24.14 | $24.75 | 3,614,241 | — | — |
| 2006-11-09 | $24.24 | $24.85 | 3,998,400 | — | — |
| 2006-11-08 | $24.29 | $24.90 | 3,888,598 | — | — |
| 2006-11-07 | $23.81 | $24.41 | 2,742,670 | — | — |
| 2006-11-06 | $23.84 | $24.44 | 2,239,782 | — | — |
| 2006-11-03 | $23.63 | $24.23 | 2,096,058 | — | — |
| 2006-11-02 | $23.54 | $24.14 | 3,449,092 | — | — |
| 2006-11-01 | $23.66 | $24.26 | 3,611,861 | — | — |
| 2006-10-31 | $24.12 | $24.73 | 3,191,400 | — | — |
| 2006-10-30 | $23.91 | $24.51 | 3,697,858 | — | — |
| 2006-10-27 | $23.62 | $24.21 | 2,942,932 | — | — |
| 2006-10-26 | $23.87 | $24.47 | 2,640,902 | — | — |
| 2006-10-25 | $23.69 | $24.28 | 6,155,459 | — | — |
| 2006-10-24 | $23.82 | $24.42 | 3,471,112 | — | — |
| 2006-10-23 | $23.67 | $24.26 | 3,562,763 | — | — |
| 2006-10-20 | $23.61 | $24.21 | 5,108,620 | — | — |
| 2006-10-19 | $23.56 | $24.15 | 4,469,745 | — | — |
| 2006-10-18 | $23.69 | $24.28 | 5,126,474 | — | — |
| 2006-10-17 | $23.91 | $24.51 | 4,811,351 | — | — |
| 2006-10-16 | $24.04 | $24.65 | 3,440,760 | — | — |
| 2006-10-13 | $23.52 | $24.12 | 3,517,235 | — | — |
| 2006-10-12 | $23.43 | $24.02 | 3,829,680 | — | — |
| 2006-10-11 | $22.94 | $23.52 | 2,843,842 | — | — |
| 2006-10-10 | $23.16 | $23.75 | 2,579,603 | — | — |
| 2006-10-09 | $23.04 | $23.62 | 2,470,694 | — | — |
| 2006-10-06 | $23.03 | $23.61 | 3,481,824 | — | — |
| 2006-10-05 | $23.11 | $23.69 | 2,458,791 | — | — |
| 2006-10-04 | $22.81 | $23.38 | 4,671,197 | — | — |
| 2006-10-03 | $22.65 | $23.22 | 3,697,560 | — | — |
| 2006-10-02 | $22.62 | $23.19 | 4,480,755 | — | — |
| 2006-09-29 | $23.08 | $23.66 | 3,318,163 | — | — |
| 2006-09-28 | $23.01 | $23.58 | 3,422,014 | — | — |
| 2006-09-27 | $22.92 | $23.50 | 4,402,792 | — | — |
| 2006-09-26 | $22.72 | $23.28 | 5,888,839 | — | — |
| 2006-09-25 | $22.77 | $23.34 | 4,761,062 | — | — |
| 2006-09-22 | $22.49 | $23.04 | 2,787,602 | — | — |
| 2006-09-21 | $22.52 | $23.08 | 3,813,016 | — | — |
| 2006-09-20 | $22.75 | $23.32 | 4,432,847 | — | — |
| 2006-09-19 | $22.51 | $23.06 | 4,117,724 | — | — |
| 2006-09-18 | $22.40 | $22.96 | 3,799,328 | — | — |
| 2006-09-15 | $22.42 | $22.97 | 4,071,303 | — | — |
| 2006-09-14 | $22.21 | $22.76 | 2,190,089 | — | — |
| 2006-09-13 | $22.13 | $22.68 | 3,323,817 | — | — |
| 2006-09-12 | $21.82 | $22.36 | 2,955,727 | — | — |
| 2006-09-11 | $21.69 | $22.23 | 2,844,735 | — | — |
| 2006-09-08 | $21.86 | $22.40 | 1,548,536 | — | — |
| 2006-09-07 | $21.77 | $22.31 | 4,190,330 | — | — |
| 2006-09-06 | $22.04 | $22.59 | 4,240,916 | — | — |
| 2006-09-05 | $22.46 | $23.01 | 5,561,218 | — | — |
| 2006-09-01 | $22.38 | $22.94 | 2,304,354 | — | — |
| 2006-08-31 | $22.28 | $22.83 | 2,897,106 | — | — |
| 2006-08-30 | $22.45 | $23.01 | 5,506,764 | — | — |
| 2006-08-29 | $22.61 | $23.17 | 6,276,271 | — | — |
| 2006-08-28 | $22.19 | $22.74 | 4,277,517 | — | — |
| 2006-08-25 | $21.98 | $22.53 | 2,485,572 | — | — |
| 2006-08-24 | $22.02 | $22.57 | 5,332,985 | — | — |
| 2006-08-23 | $22.11 | $22.66 | 9,969,367 | — | — |
| 2006-08-22 | $22.12 | $22.67 | 6,307,515 | — | — |
| 2006-08-21 | $21.79 | $22.33 | 3,762,430 | — | — |
| 2006-08-18 | $21.99 | $22.53 | 3,064,339 | — | — |
| 2006-08-17 | $22.16 | $22.71 | 5,393,986 | — | — |
| 2006-08-16 | $22.04 | $22.58 | 3,289,597 | — | — |
| 2006-08-15 | $21.73 | $22.27 | 4,769,097 | — | — |
| 2006-08-14 | $21.40 | $21.93 | 5,874,258 | — | — |
| 2006-08-11 | $21.30 | $21.83 | 2,518,304 | — | — |
| 2006-08-10 | $21.31 | $21.84 | 3,952,872 | — | — |
| 2006-08-09 | $21.21 | $21.73 | 5,182,119 | — | — |
| 2006-08-08 | $21.70 | $22.24 | 4,825,634 | — | — |
| 2006-08-07 | $21.79 | $22.33 | 3,270,850 | — | — |
| 2006-08-04 | $22.05 | $22.60 | 6,761,006 | — | — |
| 2006-08-03 | $21.67 | $22.21 | 3,615,134 | — | — |
| 2006-08-02 | $21.39 | $21.92 | 6,999,357 | — | — |
| 2006-08-01 | $21.46 | $22.00 | 4,905,680 | — | — |
| 2006-07-31 | $21.91 | $22.45 | 3,942,755 | — | — |
| 2006-07-28 | $22.04 | $22.59 | 6,112,311 | — | — |
| 2006-07-27 | $21.81 | $22.35 | 6,610,735 | — | — |
| 2006-07-26 | $21.50 | $22.03 | 4,634,299 | — | — |
| 2006-07-25 | $21.63 | $22.17 | 3,205,385 | — | — |
| 2006-07-24 | $21.53 | $22.07 | 4,473,911 | — | — |
| 2006-07-21 | $21.06 | $21.58 | 5,424,040 | — | — |
| 2006-07-20 | $21.34 | $21.87 | 10,105,057 | — | — |
| 2006-07-19 | $21.05 | $21.57 | 5,544,555 | — | — |
| 2006-07-18 | $20.29 | $20.80 | 4,057,318 | — | — |
| 2006-07-17 | $20.30 | $20.80 | 3,904,666 | — | — |
| 2006-07-14 | $20.61 | $21.12 | 3,645,188 | — | — |
| 2006-07-13 | $20.84 | $21.35 | 4,803,912 | — | — |
| 2006-07-12 | $21.29 | $21.82 | 4,730,413 | — | — |
| 2006-07-11 | $21.22 | $21.75 | 6,578,003 | — | — |
| 2006-07-10 | $21.05 | $21.57 | 4,277,517 | — | — |
| 2006-07-07 | $21.05 | $21.57 | 3,412,194 | — | — |
| 2006-07-06 | $21.54 | $22.08 | 2,581,389 | — | — |
| 2006-07-05 | $21.47 | $22.00 | 3,129,506 | — | — |
| 2006-07-03 | $21.84 | $22.39 | 1,666,074 | — | — |
| 2006-06-30 | $21.62 | $22.15 | 3,281,265 | — | — |
| 2006-06-29 | $21.62 | $22.16 | 4,982,452 | — | — |
| 2006-06-28 | $21.16 | $21.69 | 2,740,587 | — | — |
| 2006-06-27 | $21.19 | $21.70 | 3,613,051 | — | — |
| 2006-06-26 | $21.39 | $21.91 | 2,513,246 | — | — |
| 2006-06-23 | $21.39 | $21.92 | 3,088,739 | — | — |
| 2006-06-22 | $21.21 | $21.73 | 4,448,915 | — | — |
| 2006-06-21 | $21.52 | $22.05 | 3,779,093 | — | — |
| 2006-06-20 | $21.29 | $21.81 | 3,632,988 | — | — |
| 2006-06-19 | $21.43 | $21.96 | 4,756,896 | — | — |
| 2006-06-16 | $21.47 | $22.00 | 4,680,124 | — | — |
| 2006-06-15 | $21.32 | $21.85 | 4,246,273 | — | — |
| 2006-06-14 | $20.58 | $21.08 | 6,673,522 | — | — |
| 2006-06-13 | $20.72 | $21.23 | 4,558,420 | — | — |
| 2006-06-12 | $20.90 | $21.41 | 3,826,704 | — | — |
| 2006-06-09 | $21.24 | $21.76 | 4,017,444 | — | — |
| 2006-06-08 | $21.17 | $21.69 | 6,319,715 | — | — |
| 2006-06-07 | $21.17 | $21.69 | 4,377,499 | — | — |
| 2006-06-06 | $21.29 | $21.81 | 4,092,728 | — | — |
| 2006-06-05 | $21.24 | $21.76 | 3,843,070 | — | — |
| 2006-06-02 | $21.62 | $22.14 | 3,271,445 | — | — |
| 2006-06-01 | $21.83 | $22.37 | 3,234,547 | — | — |
| 2006-05-31 | $21.54 | $22.07 | 6,224,196 | — | — |
| 2006-05-30 | $20.97 | $21.49 | 3,753,205 | — | — |
| 2006-05-26 | $21.56 | $22.09 | 2,400,171 | — | — |
| 2006-05-25 | $21.39 | $21.91 | 3,736,839 | — | — |
| 2006-05-24 | $21.07 | $21.58 | 5,011,018 | — | — |
| 2006-05-23 | $20.84 | $21.35 | 4,343,874 | — | — |
| 2006-05-22 | $21.08 | $21.59 | 4,722,379 | — | — |
| 2006-05-19 | $21.08 | $21.60 | 6,250,977 | — | — |
| 2006-05-18 | $20.98 | $21.49 | 4,512,892 | — | — |
| 2006-05-17 | $21.44 | $21.97 | 3,991,556 | — | — |
| 2006-05-16 | $21.90 | $22.43 | 3,759,156 | — | — |
| 2006-05-15 | $22.11 | $22.65 | 3,067,612 | — | — |
| 2006-05-12 | $22.38 | $22.93 | 3,234,547 | — | — |
| 2006-05-11 | $22.92 | $23.48 | 4,963,705 | — | — |
| 2006-05-10 | $22.93 | $23.49 | 3,620,788 | — | — |
| 2006-05-09 | $22.75 | $23.31 | 3,660,364 | — | — |
| 2006-05-08 | $22.74 | $23.30 | 4,658,402 | — | — |
| 2006-05-05 | $22.47 | $23.02 | 5,892,112 | — | — |
| 2006-05-04 | $21.90 | $22.44 | 3,655,603 | — | — |
| 2006-05-03 | $21.68 | $22.21 | 2,818,549 | — | — |
| 2006-05-02 | $21.74 | $22.28 | 4,696,788 | — | — |
| 2006-05-01 | $21.40 | $21.93 | 3,472,897 | — | — |
| 2006-04-28 | $21.54 | $22.07 | 3,814,504 | — | — |
| 2006-04-27 | $21.76 | $22.29 | 4,861,640 | — | — |
| 2006-04-26 | $21.84 | $22.38 | 5,784,393 | — | — |
| 2006-04-25 | $21.73 | $22.26 | 3,466,649 | — | — |
| 2006-04-24 | $21.87 | $22.41 | 5,252,345 | — | — |
| 2006-04-21 | $21.93 | $22.47 | 5,380,596 | — | — |
| 2006-04-20 | $22.19 | $22.73 | 5,494,861 | — | — |
| 2006-04-19 | $22.72 | $23.28 | 5,091,064 | — | — |
| 2006-04-18 | $22.42 | $22.97 | 4,608,708 | — | — |
| 2006-04-17 | $22.19 | $22.73 | 3,163,726 | — | — |
| 2006-04-13 | $22.30 | $22.84 | 2,956,322 | — | — |
| 2006-04-12 | $22.16 | $22.71 | 6,357,506 | — | — |
| 2006-04-11 | $21.96 | $22.50 | 3,247,937 | — | — |
| 2006-04-10 | $22.00 | $22.54 | 2,116,887 | — | — |
| 2006-04-07 | $21.99 | $22.53 | 2,061,540 | — | — |
| 2006-04-06 | $22.11 | $22.65 | 3,953,467 | — | — |
| 2006-04-05 | $22.04 | $22.58 | 6,252,763 | — | — |
| 2006-04-04 | $21.68 | $22.21 | 6,178,371 | — | — |
| 2006-04-03 | $21.31 | $21.83 | 4,898,241 | — | — |
| 2006-03-31 | $21.36 | $21.88 | 3,176,521 | — | — |
| 2006-03-30 | $21.40 | $21.92 | 2,368,629 | — | — |
| 2006-03-29 | $21.53 | $22.06 | 2,222,523 | — | — |
| 2006-03-28 | $21.42 | $21.94 | 2,643,877 | — | — |
| 2006-03-27 | $21.55 | $22.07 | 2,393,922 | — | — |
| 2006-03-24 | $21.69 | $22.21 | 2,179,376 | — | — |
| 2006-03-23 | $21.50 | $22.02 | 2,823,608 | — | — |
| 2006-03-22 | $21.52 | $22.04 | 2,354,048 | — | — |
| 2006-03-21 | $21.29 | $21.80 | 3,133,969 | — | — |
| 2006-03-20 | $21.49 | $22.01 | 2,579,603 | — | — |
| 2006-03-17 | $21.68 | $22.20 | 5,475,817 | — | — |
| 2006-03-16 | $21.47 | $21.99 | 3,710,653 | — | — |
| 2006-03-15 | $21.10 | $21.61 | 4,057,318 | — | — |
| 2006-03-14 | $21.03 | $21.54 | 3,045,295 | — | — |
| 2006-03-13 | $20.65 | $21.15 | 2,040,413 | — | — |
| 2006-03-10 | $20.60 | $21.10 | 3,818,670 | — | — |
| 2006-03-09 | $20.57 | $21.07 | 3,426,477 | — | — |
| 2006-03-08 | $20.53 | $21.02 | 3,312,807 | — | — |
| 2006-03-07 | $20.55 | $21.05 | 2,872,408 | — | — |
| 2006-03-06 | $20.29 | $20.78 | 2,631,380 | — | — |
| 2006-03-03 | $20.49 | $20.98 | 2,524,256 | — | — |
| 2006-03-02 | $20.46 | $20.96 | 4,003,756 | — | — |
| 2006-03-01 | $20.57 | $21.06 | 2,896,511 | — | — |
| 2006-02-28 | $20.36 | $20.85 | 4,260,258 | — | — |
| 2006-02-27 | $20.73 | $21.23 | 2,251,387 | — | — |
| 2006-02-24 | $20.58 | $21.07 | 2,653,697 | — | — |
| 2006-02-23 | $20.65 | $21.15 | 4,758,384 | — | — |
| 2006-02-22 | $20.55 | $21.05 | 5,177,358 | — | — |
| 2006-02-21 | $20.16 | $20.65 | 3,355,061 | — | — |
| 2006-02-17 | $20.16 | $20.64 | 4,619,123 | — | — |
| 2006-02-16 | $19.99 | $20.47 | 7,557,889 | — | — |
| 2006-02-15 | $19.44 | $19.91 | 2,629,297 | — | — |
| 2006-02-14 | $19.41 | $19.88 | 3,654,115 | — | — |
| 2006-02-13 | $19.06 | $19.53 | 2,171,937 | — | — |
| 2006-02-10 | $18.99 | $19.45 | 2,378,448 | — | — |
| 2006-02-09 | $18.90 | $19.36 | 2,845,627 | — | — |
| 2006-02-08 | $18.88 | $19.34 | 4,205,803 | — | — |
| 2006-02-07 | $18.56 | $19.01 | 3,521,996 | — | — |
| 2006-02-06 | $18.78 | $19.23 | 2,373,390 | — | — |
| 2006-02-03 | $18.65 | $19.10 | 3,218,478 | — | — |
| 2006-02-02 | $18.86 | $19.32 | 2,876,277 | — | — |
| 2006-02-01 | $19.07 | $19.53 | 3,206,873 | — | — |
| 2006-01-31 | $19.03 | $19.49 | 3,573,177 | — | — |
| 2006-01-30 | $19.08 | $19.55 | 5,503,193 | — | — |
| 2006-01-27 | $18.67 | $19.12 | 3,440,760 | — | — |
| 2006-01-26 | $18.58 | $19.03 | 5,241,632 | — | — |
| 2006-01-25 | $18.25 | $18.69 | 4,870,269 | — | — |
| 2006-01-24 | $18.38 | $18.83 | 5,177,953 | — | — |
| 2006-01-23 | $18.26 | $18.71 | 3,790,401 | — | — |
| 2006-01-20 | $18.26 | $18.71 | 6,080,174 | — | — |
| 2006-01-19 | $18.68 | $19.14 | 3,464,268 | — | — |
| 2006-01-18 | $18.61 | $19.06 | 2,896,214 | — | — |
| 2006-01-17 | $18.48 | $18.93 | 3,634,476 | — | — |
| 2006-01-13 | $18.58 | $19.03 | 6,853,549 | — | — |
| 2006-01-12 | $18.31 | $18.75 | 4,676,256 | — | — |
| 2006-01-11 | $18.60 | $19.05 | 5,723,690 | — | — |
| 2006-01-10 | $18.83 | $19.29 | 4,791,712 | — | — |
| 2006-01-09 | $19.04 | $19.50 | 3,426,477 | — | — |
| 2006-01-06 | $19.12 | $19.58 | 3,922,818 | — | — |
| 2006-01-05 | $18.84 | $19.29 | 4,831,586 | — | — |
| 2006-01-04 | $19.02 | $19.48 | 3,985,604 | — | — |
| 2006-01-03 | $18.94 | $19.40 | 3,786,532 | — | — |