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
- 1981-12-31 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 | $26.51 | $26.52 | 1,058,948 | — | — |
| 2006-12-28 | $26.51 | $26.51 | 2,049,863 | — | — |
| 2006-12-27 | $26.79 | $26.79 | 954,080 | — | — |
| 2006-12-26 | $26.66 | $26.66 | 761,855 | — | — |
| 2006-12-22 | $26.62 | $26.62 | 1,301,897 | — | — |
| 2006-12-21 | $26.65 | $26.66 | 2,421,834 | — | — |
| 2006-12-20 | $26.41 | $26.41 | 1,705,871 | — | — |
| 2006-12-19 | $26.43 | $26.43 | 1,863,475 | — | — |
| 2006-12-18 | $26.35 | $26.35 | 1,775,917 | — | — |
| 2006-12-15 | $26.62 | $26.63 | 2,189,755 | — | — |
| 2006-12-14 | $26.80 | $26.80 | 1,614,690 | — | — |
| 2006-12-13 | $26.51 | $26.52 | 2,348,768 | — | — |
| 2006-12-12 | $26.49 | $26.49 | 3,219,316 | — | — |
| 2006-12-11 | $26.54 | $26.55 | 2,016,249 | — | — |
| 2006-12-08 | $26.60 | $26.61 | 1,951,436 | — | — |
| 2006-12-07 | $26.43 | $26.43 | 2,275,702 | — | — |
| 2006-12-06 | $26.34 | $26.34 | 2,410,159 | — | — |
| 2006-12-05 | $26.22 | $26.22 | 1,796,851 | — | — |
| 2006-12-04 | $26.16 | $26.16 | 2,747,509 | — | — |
| 2006-12-01 | $25.84 | $25.85 | 2,490,069 | — | — |
| 2006-11-30 | $25.93 | $25.93 | 2,908,938 | — | — |
| 2006-11-29 | $25.89 | $25.89 | 2,867,071 | — | — |
| 2006-11-28 | $25.47 | $25.47 | 2,532,137 | — | — |
| 2006-11-27 | $25.63 | $25.63 | 2,727,582 | — | — |
| 2006-11-24 | $25.70 | $25.70 | 1,131,813 | — | — |
| 2006-11-22 | $25.98 | $25.98 | 2,407,945 | — | — |
| 2006-11-21 | $25.75 | $25.75 | 2,803,868 | — | — |
| 2006-11-20 | $25.75 | $25.76 | 2,428,677 | — | — |
| 2006-11-17 | $25.69 | $25.69 | 2,789,980 | — | — |
| 2006-11-16 | $25.72 | $25.72 | 2,725,972 | — | — |
| 2006-11-15 | $25.24 | $25.24 | 4,150,450 | — | — |
| 2006-11-14 | $25.55 | $25.55 | 3,846,311 | — | — |
| 2006-11-13 | $25.71 | $25.71 | 3,108,812 | — | — |
| 2006-11-10 | $25.20 | $25.20 | 2,222,161 | — | — |
| 2006-11-09 | $25.34 | $25.34 | 2,639,219 | — | — |
| 2006-11-08 | $25.29 | $25.29 | 1,692,385 | — | — |
| 2006-11-07 | $25.22 | $25.22 | 3,186,305 | — | — |
| 2006-11-06 | $24.74 | $24.74 | 2,496,308 | — | — |
| 2006-11-03 | $24.59 | $24.59 | 6,552,759 | — | — |
| 2006-11-02 | $26.37 | $26.37 | 3,325,794 | — | — |
| 2006-11-01 | $26.27 | $26.27 | 2,788,571 | — | — |
| 2006-10-31 | $26.26 | $26.26 | 3,250,112 | — | — |
| 2006-10-30 | $26.42 | $26.42 | 3,165,976 | — | — |
| 2006-10-27 | $26.22 | $26.22 | 2,469,940 | — | — |
| 2006-10-26 | $26.15 | $26.15 | 3,582,027 | — | — |
| 2006-10-25 | $25.80 | $25.81 | 2,456,052 | — | — |
| 2006-10-24 | $25.43 | $25.43 | 1,522,502 | — | — |
| 2006-10-23 | $25.54 | $25.54 | 2,210,889 | — | — |
| 2006-10-20 | $25.45 | $25.45 | 2,804,472 | — | — |
| 2006-10-19 | $25.31 | $25.31 | 2,429,281 | — | — |
| 2006-10-18 | $25.64 | $25.64 | 3,872,076 | — | — |
| 2006-10-17 | $25.64 | $25.64 | 4,597,297 | — | — |
| 2006-10-16 | $25.20 | $25.20 | 5,741,187 | — | — |
| 2006-10-13 | $24.51 | $24.51 | 1,703,053 | — | — |
| 2006-10-12 | $24.18 | $24.18 | 2,041,611 | — | — |
| 2006-10-11 | $24.15 | $24.15 | 2,794,408 | — | — |
| 2006-10-10 | $23.69 | $23.69 | 2,392,849 | — | — |
| 2006-10-09 | $23.85 | $23.85 | 2,332,263 | — | — |
| 2006-10-06 | $24.08 | $24.08 | 1,064,182 | — | — |
| 2006-10-05 | $24.15 | $24.15 | 2,561,121 | — | — |
| 2006-10-04 | $24.24 | $24.25 | 1,873,338 | — | — |
| 2006-10-03 | $24.11 | $24.11 | 2,231,622 | — | — |
| 2006-10-02 | $24.19 | $24.19 | 2,025,911 | — | — |
| 2006-09-29 | $24.40 | $24.40 | 2,893,238 | — | — |
| 2006-09-28 | $24.39 | $24.39 | 3,309,893 | — | — |
| 2006-09-27 | $23.87 | $23.87 | 1,927,685 | — | — |
| 2006-09-26 | $23.85 | $23.85 | 2,395,466 | — | — |
| 2006-09-25 | $23.69 | $23.69 | 1,892,460 | — | — |
| 2006-09-22 | $23.57 | $23.57 | 1,516,263 | — | — |
| 2006-09-21 | $23.60 | $23.60 | 2,452,026 | — | — |
| 2006-09-20 | $24.09 | $24.09 | 2,309,115 | — | — |
| 2006-09-19 | $24.17 | $24.17 | 2,734,426 | — | — |
| 2006-09-18 | $24.34 | $24.34 | 3,176,644 | — | — |
| 2006-09-15 | $24.07 | $24.07 | 2,979,789 | — | — |
| 2006-09-14 | $23.97 | $23.97 | 1,900,713 | — | — |
| 2006-09-13 | $23.94 | $23.94 | 1,472,987 | — | — |
| 2006-09-12 | $23.86 | $23.86 | 2,083,679 | — | — |
| 2006-09-11 | $23.54 | $23.54 | 1,674,270 | — | — |
| 2006-09-08 | $23.65 | $23.65 | 2,665,788 | — | — |
| 2006-09-07 | $23.07 | $23.07 | 1,854,820 | — | — |
| 2006-09-06 | $23.16 | $23.16 | 2,171,639 | — | — |
| 2006-09-05 | $23.49 | $23.49 | 1,758,205 | — | — |
| 2006-09-01 | $23.39 | $23.40 | 1,948,215 | — | — |
| 2006-08-31 | $23.54 | $23.54 | 3,727,152 | — | — |
| 2006-08-30 | $23.36 | $23.36 | 4,170,175 | — | — |
| 2006-08-29 | $23.37 | $23.37 | 5,324,129 | — | — |
| 2006-08-28 | $23.37 | $23.37 | 2,229,810 | — | — |
| 2006-08-25 | $23.15 | $23.15 | 2,217,330 | — | — |
| 2006-08-24 | $23.30 | $23.30 | 2,276,709 | — | — |
| 2006-08-23 | $23.55 | $23.55 | 3,668,378 | — | — |
| 2006-08-22 | $23.21 | $23.21 | 3,589,676 | — | — |
| 2006-08-21 | $23.16 | $23.16 | 2,522,878 | — | — |
| 2006-08-18 | $23.39 | $23.39 | 2,437,936 | — | — |
| 2006-08-17 | $23.38 | $23.38 | 3,718,094 | — | — |
| 2006-08-16 | $23.70 | $23.70 | 3,539,154 | — | — |
| 2006-08-15 | $23.27 | $23.27 | 2,749,522 | — | — |
| 2006-08-14 | $23.29 | $23.29 | 2,509,996 | — | — |
| 2006-08-11 | $23.43 | $23.43 | 2,338,301 | — | — |
| 2006-08-10 | $23.52 | $23.52 | 2,904,912 | — | — |
| 2006-08-09 | $23.59 | $23.59 | 4,816,897 | — | — |
| 2006-08-08 | $23.66 | $23.66 | 7,402,977 | — | — |
| 2006-08-07 | $24.39 | $24.39 | 4,097,110 | — | — |
| 2006-08-04 | $25.00 | $25.01 | 3,330,625 | — | — |
| 2006-08-03 | $25.39 | $25.39 | 2,829,431 | — | — |
| 2006-08-02 | $25.18 | $25.18 | 5,398,000 | — | — |
| 2006-08-01 | $25.59 | $25.59 | 2,936,514 | — | — |
| 2006-07-31 | $26.03 | $26.03 | 2,168,419 | — | — |
| 2006-07-28 | $26.01 | $26.01 | 1,937,346 | — | — |
| 2006-07-27 | $25.66 | $25.66 | 2,262,820 | — | — |
| 2006-07-26 | $25.80 | $25.80 | 2,314,751 | — | — |
| 2006-07-25 | $26.02 | $26.02 | 2,749,522 | — | — |
| 2006-07-24 | $25.59 | $25.59 | 2,939,130 | — | — |
| 2006-07-21 | $25.46 | $25.46 | 2,504,158 | — | — |
| 2006-07-20 | $25.56 | $25.56 | 2,623,318 | — | — |
| 2006-07-19 | $26.10 | $26.10 | 2,820,977 | — | — |
| 2006-07-18 | $25.74 | $25.75 | 3,713,666 | — | — |
| 2006-07-17 | $25.18 | $25.18 | 6,200,917 | — | — |
| 2006-07-14 | $26.21 | $26.21 | 2,257,788 | — | — |
| 2006-07-13 | $26.33 | $26.33 | 3,748,891 | — | — |
| 2006-07-12 | $26.61 | $26.62 | 4,210,029 | — | — |
| 2006-07-11 | $26.46 | $26.46 | 4,214,055 | — | — |
| 2006-07-10 | $26.18 | $26.18 | 2,636,401 | — | — |
| 2006-07-07 | $26.10 | $26.10 | 3,171,008 | — | — |
| 2006-07-06 | $26.09 | $26.09 | 3,884,756 | — | — |
| 2006-07-05 | $26.19 | $26.19 | 6,617,773 | — | — |
| 2006-07-03 | $25.15 | $25.15 | 3,505,942 | — | — |
| 2006-06-30 | $24.13 | $24.13 | 11,365,228 | — | — |
| 2006-06-29 | $27.76 | $27.76 | 3,147,659 | — | — |
| 2006-06-28 | $27.48 | $27.48 | 1,695,606 | — | — |
| 2006-06-27 | $27.14 | $27.14 | 1,366,307 | — | — |
| 2006-06-26 | $27.48 | $27.48 | 1,075,856 | — | — |
| 2006-06-23 | $27.35 | $27.36 | 1,796,650 | — | — |
| 2006-06-22 | $27.30 | $27.30 | 1,777,528 | — | — |
| 2006-06-21 | $27.77 | $27.77 | 2,149,297 | — | — |
| 2006-06-20 | $27.49 | $27.49 | 1,576,044 | — | — |
| 2006-06-19 | $27.56 | $27.56 | 1,697,417 | — | — |
| 2006-06-16 | $27.45 | $27.45 | 1,923,055 | — | — |
| 2006-06-15 | $27.80 | $27.80 | 2,006,386 | — | — |
| 2006-06-14 | $27.28 | $27.28 | 2,076,231 | — | — |
| 2006-06-13 | $26.83 | $26.83 | 2,802,258 | — | — |
| 2006-06-12 | $27.36 | $27.36 | 1,572,823 | — | — |
| 2006-06-09 | $27.99 | $27.99 | 1,387,643 | — | — |
| 2006-06-08 | $28.23 | $28.23 | 4,278,667 | — | — |
| 2006-06-07 | $28.22 | $28.23 | 2,697,188 | — | — |
| 2006-06-06 | $28.07 | $28.07 | 1,987,063 | — | — |
| 2006-06-05 | $27.87 | $27.87 | 1,691,983 | — | — |
| 2006-06-02 | $28.22 | $28.22 | 2,024,099 | — | — |
| 2006-06-01 | $28.04 | $28.04 | 1,645,084 | — | — |
| 2006-05-31 | $27.95 | $27.95 | 2,115,884 | — | — |
| 2006-05-30 | $27.64 | $27.64 | 1,481,642 | — | — |
| 2006-05-26 | $28.05 | $28.05 | 1,709,092 | — | — |
| 2006-05-25 | $27.91 | $27.91 | 3,617,856 | — | — |
| 2006-05-24 | $27.03 | $27.03 | 3,917,163 | — | — |
| 2006-05-23 | $27.17 | $27.17 | 3,665,358 | — | — |
| 2006-05-22 | $27.50 | $27.50 | 3,195,967 | — | — |
| 2006-05-19 | $27.70 | $27.70 | 2,468,934 | — | — |
| 2006-05-18 | $27.81 | $27.81 | 1,969,551 | — | — |
| 2006-05-17 | $28.19 | $28.19 | 2,192,371 | — | — |
| 2006-05-16 | $28.50 | $28.50 | 1,276,938 | — | — |
| 2006-05-15 | $28.65 | $28.65 | 1,467,754 | — | — |
| 2006-05-12 | $28.72 | $28.72 | 1,305,922 | — | — |
| 2006-05-11 | $28.83 | $28.83 | 1,865,488 | — | — |
| 2006-05-10 | $29.18 | $29.18 | 1,409,784 | — | — |
| 2006-05-09 | $29.13 | $29.13 | 1,451,047 | — | — |
| 2006-05-08 | $29.58 | $29.58 | 1,266,270 | — | — |
| 2006-05-05 | $29.13 | $29.13 | 1,437,360 | — | — |
| 2006-05-04 | $29.09 | $29.09 | 1,023,925 | — | — |
| 2006-05-03 | $29.02 | $29.02 | 972,397 | — | — |
| 2006-05-02 | $29.21 | $29.21 | 1,404,551 | — | — |
| 2006-05-01 | $28.97 | $28.98 | 1,714,325 | — | — |
| 2006-04-28 | $29.09 | $29.09 | 1,347,387 | — | — |
| 2006-04-27 | $29.33 | $29.33 | 1,623,546 | — | — |
| 2006-04-26 | $29.17 | $29.17 | 1,262,647 | — | — |
| 2006-04-25 | $29.06 | $29.06 | 1,571,414 | — | — |
| 2006-04-24 | $29.13 | $29.13 | 1,287,404 | — | — |
| 2006-04-21 | $29.25 | $29.25 | 1,530,956 | — | — |
| 2006-04-20 | $29.59 | $29.59 | 3,054,667 | — | — |
| 2006-04-19 | $29.09 | $29.09 | 1,438,165 | — | — |
| 2006-04-18 | $29.38 | $29.38 | 1,417,232 | — | — |
| 2006-04-17 | $29.13 | $29.13 | 1,215,546 | — | — |
| 2006-04-13 | $28.86 | $28.87 | 1,689,970 | — | — |
| 2006-04-12 | $28.88 | $28.88 | 1,769,074 | — | — |
| 2006-04-11 | $28.66 | $28.66 | 2,302,473 | — | — |
| 2006-04-10 | $28.76 | $28.76 | 2,471,551 | — | — |
| 2006-04-07 | $28.95 | $28.95 | 3,438,110 | — | — |
| 2006-04-06 | $29.51 | $29.51 | 2,554,076 | — | — |
| 2006-04-05 | $29.66 | $29.67 | 3,747,683 | — | — |
| 2006-04-04 | $29.71 | $29.71 | 13,437,232 | — | — |
| 2006-04-03 | $28.46 | $28.46 | 2,868,077 | — | — |
| 2006-03-31 | $27.60 | $27.60 | 1,790,007 | — | — |
| 2006-03-30 | $27.65 | $27.65 | 1,885,013 | — | — |
| 2006-03-29 | $27.63 | $27.63 | 2,331,659 | — | — |
| 2006-03-28 | $27.51 | $27.51 | 2,145,674 | — | — |
| 2006-03-27 | $28.30 | $28.30 | 1,433,737 | — | — |
| 2006-03-24 | $28.10 | $28.11 | 1,184,750 | — | — |
| 2006-03-23 | $27.99 | $27.99 | 1,457,287 | — | — |
| 2006-03-22 | $28.19 | $28.19 | 1,812,752 | — | — |
| 2006-03-21 | $28.01 | $28.01 | 1,733,044 | — | — |
| 2006-03-20 | $28.38 | $28.38 | 2,114,072 | — | — |
| 2006-03-17 | $28.27 | $28.27 | 2,592,924 | — | — |
| 2006-03-16 | $28.07 | $28.07 | 2,071,400 | — | — |
| 2006-03-15 | $28.56 | $28.56 | 7,215,382 | — | — |
| 2006-03-14 | $28.27 | $28.27 | 2,925,644 | — | — |
| 2006-03-13 | $27.82 | $27.82 | 2,488,660 | — | — |
| 2006-03-10 | $27.75 | $27.75 | 3,527,480 | — | — |
| 2006-03-09 | $26.52 | $26.52 | 2,141,447 | — | — |
| 2006-03-08 | $26.80 | $26.80 | 2,962,680 | — | — |
| 2006-03-07 | $26.80 | $26.80 | 2,056,506 | — | — |
| 2006-03-06 | $27.23 | $27.23 | 2,380,772 | — | — |
| 2006-03-03 | $26.97 | $26.97 | 2,084,886 | — | — |
| 2006-03-02 | $27.13 | $27.13 | 1,818,992 | — | — |
| 2006-03-01 | $27.16 | $27.16 | 1,764,847 | — | — |
| 2006-02-28 | $27.00 | $27.00 | 3,270,844 | — | — |
| 2006-02-27 | $27.18 | $27.18 | 3,506,144 | — | — |
| 2006-02-24 | $26.72 | $26.72 | 1,614,891 | — | — |
| 2006-02-23 | $26.52 | $26.52 | 1,662,595 | — | — |
| 2006-02-22 | $27.03 | $27.03 | 2,434,716 | — | — |
| 2006-02-21 | $26.92 | $26.92 | 3,137,998 | — | — |
| 2006-02-17 | $26.68 | $26.68 | 2,626,739 | — | — |
| 2006-02-16 | $26.52 | $26.53 | 2,297,240 | — | — |
| 2006-02-15 | $26.43 | $26.43 | 3,074,392 | — | — |
| 2006-02-14 | $25.98 | $25.98 | 2,042,818 | — | — |
| 2006-02-13 | $25.86 | $25.87 | 2,357,222 | — | — |
| 2006-02-10 | $25.51 | $25.51 | 2,300,460 | — | — |
| 2006-02-09 | $24.97 | $24.98 | 2,042,818 | — | — |
| 2006-02-08 | $25.61 | $25.61 | 4,322,949 | — | — |
| 2006-02-07 | $24.50 | $24.50 | 2,150,102 | — | — |
| 2006-02-06 | $24.91 | $24.91 | 1,843,146 | — | — |
| 2006-02-03 | $25.05 | $25.06 | 2,229,810 | — | — |
| 2006-02-02 | $25.49 | $25.49 | 2,261,210 | — | — |
| 2006-02-01 | $25.48 | $25.48 | 1,504,387 | — | — |
| 2006-01-31 | $25.19 | $25.19 | 1,551,286 | — | — |
| 2006-01-30 | $25.34 | $25.34 | 2,681,287 | — | — |
| 2006-01-27 | $25.24 | $25.24 | 4,071,748 | — | — |
| 2006-01-26 | $25.23 | $25.23 | 2,688,332 | — | — |
| 2006-01-25 | $24.55 | $24.55 | 2,625,331 | — | — |
| 2006-01-24 | $24.84 | $24.84 | 1,807,519 | — | — |
| 2006-01-23 | $24.96 | $24.97 | 2,705,441 | — | — |
| 2006-01-20 | $25.11 | $25.11 | 6,751,425 | — | — |
| 2006-01-19 | $26.38 | $26.38 | 2,088,711 | — | — |
| 2006-01-18 | $26.53 | $26.53 | 2,361,650 | — | — |
| 2006-01-17 | $26.21 | $26.21 | 3,589,877 | — | — |
| 2006-01-13 | $26.71 | $26.71 | 3,492,859 | — | — |
| 2006-01-12 | $27.43 | $27.44 | 1,901,920 | — | — |
| 2006-01-11 | $27.61 | $27.61 | 2,686,520 | — | — |
| 2006-01-10 | $27.46 | $27.46 | 2,645,056 | — | — |
| 2006-01-09 | $27.18 | $27.18 | 2,339,308 | — | — |
| 2006-01-06 | $27.41 | $27.41 | 3,960,841 | — | — |
| 2006-01-05 | $27.23 | $27.23 | 13,534,653 | — | — |
| 2006-01-04 | $25.25 | $25.25 | 2,234,439 | — | — |
| 2006-01-03 | $25.43 | $25.43 | 2,520,462 | — | — |