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
- 1995-11-17 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 | $20.41 | $22.22 | 905,600 | — | — |
| 2006-12-28 | $20.67 | $22.51 | 718,000 | — | — |
| 2006-12-27 | $20.62 | $22.45 | 475,200 | — | — |
| 2006-12-26 | $20.59 | $22.42 | 658,000 | — | — |
| 2006-12-22 | $20.58 | $22.40 | 1,302,200 | — | — |
| 2006-12-21 | $20.57 | $22.39 | 1,093,800 | — | — |
| 2006-12-20 | $20.55 | $22.37 | 1,445,600 | — | — |
| 2006-12-19 | $20.77 | $22.61 | 1,948,200 | — | — |
| 2006-12-18 | $20.61 | $22.43 | 2,359,000 | — | — |
| 2006-12-15 | $20.52 | $22.34 | 2,267,200 | — | — |
| 2006-12-14 | $20.64 | $22.47 | 1,026,800 | — | — |
| 2006-12-13 | $20.64 | $22.47 | 2,405,000 | — | — |
| 2006-12-12 | $20.65 | $22.48 | 3,215,800 | — | — |
| 2006-12-11 | $20.54 | $22.36 | 3,251,400 | — | — |
| 2006-12-08 | $20.77 | $22.61 | 1,532,600 | — | — |
| 2006-12-07 | $20.78 | $22.62 | 1,780,800 | — | — |
| 2006-12-06 | $20.74 | $22.57 | 2,048,200 | — | — |
| 2006-12-05 | $20.99 | $22.58 | 1,711,200 | — | — |
| 2006-12-04 | $20.81 | $22.39 | 3,167,800 | — | — |
| 2006-12-01 | $20.42 | $21.97 | 2,749,400 | — | — |
| 2006-11-30 | $20.65 | $22.21 | 3,123,800 | — | — |
| 2006-11-29 | $20.69 | $22.26 | 3,766,800 | — | — |
| 2006-11-28 | $20.56 | $22.12 | 2,058,600 | — | — |
| 2006-11-27 | $20.64 | $22.20 | 2,489,200 | — | — |
| 2006-11-24 | $20.91 | $22.49 | 2,043,600 | — | — |
| 2006-11-22 | $20.76 | $22.33 | 1,994,600 | — | — |
| 2006-11-21 | $20.75 | $22.32 | 2,712,200 | — | — |
| 2006-11-20 | $20.58 | $22.14 | 2,848,000 | — | — |
| 2006-11-17 | $20.52 | $22.07 | 3,331,800 | — | — |
| 2006-11-16 | $20.43 | $21.98 | 2,606,400 | — | — |
| 2006-11-15 | $20.10 | $21.62 | 2,493,400 | — | — |
| 2006-11-14 | $19.99 | $21.50 | 5,269,200 | — | — |
| 2006-11-13 | $19.78 | $21.28 | 2,775,600 | — | — |
| 2006-11-10 | $19.98 | $21.49 | 2,945,800 | — | — |
| 2006-11-09 | $19.75 | $21.25 | 1,837,000 | — | — |
| 2006-11-08 | $20.01 | $21.53 | 2,235,400 | — | — |
| 2006-11-07 | $19.98 | $21.49 | 2,576,400 | — | — |
| 2006-11-06 | $19.93 | $21.44 | 1,434,600 | — | — |
| 2006-11-03 | $19.59 | $21.08 | 2,035,400 | — | — |
| 2006-11-02 | $19.80 | $21.30 | 3,145,400 | — | — |
| 2006-11-01 | $19.90 | $21.40 | 2,402,200 | — | — |
| 2006-10-31 | $20.20 | $21.72 | 3,375,400 | — | — |
| 2006-10-30 | $19.98 | $21.49 | 2,605,800 | — | — |
| 2006-10-27 | $20.00 | $21.51 | 8,233,800 | — | — |
| 2006-10-26 | $20.33 | $21.87 | 4,594,000 | — | — |
| 2006-10-25 | $20.91 | $22.49 | 9,389,400 | — | — |
| 2006-10-24 | $19.92 | $21.43 | 2,141,800 | — | — |
| 2006-10-23 | $19.88 | $21.39 | 2,243,000 | — | — |
| 2006-10-20 | $20.00 | $21.51 | 1,887,000 | — | — |
| 2006-10-19 | $20.13 | $21.65 | 2,139,000 | — | — |
| 2006-10-18 | $20.28 | $21.82 | 1,638,000 | — | — |
| 2006-10-17 | $20.26 | $21.80 | 1,578,000 | — | — |
| 2006-10-16 | $20.32 | $21.85 | 1,682,400 | — | — |
| 2006-10-13 | $19.82 | $21.32 | 1,724,400 | — | — |
| 2006-10-12 | $20.10 | $21.62 | 1,541,000 | — | — |
| 2006-10-11 | $20.26 | $21.79 | 1,728,400 | — | — |
| 2006-10-10 | $20.36 | $21.90 | 2,362,400 | — | — |
| 2006-10-09 | $20.31 | $21.85 | 1,717,000 | — | — |
| 2006-10-06 | $20.25 | $21.78 | 1,705,800 | — | — |
| 2006-10-05 | $20.25 | $21.78 | 2,043,000 | — | — |
| 2006-10-04 | $20.25 | $21.78 | 1,657,800 | — | — |
| 2006-10-03 | $19.96 | $21.47 | 1,811,600 | — | — |
| 2006-10-02 | $19.93 | $21.44 | 1,364,200 | — | — |
| 2006-09-29 | $20.17 | $21.69 | 1,932,800 | — | — |
| 2006-09-28 | $20.45 | $21.99 | 2,784,800 | — | — |
| 2006-09-27 | $19.94 | $21.45 | 1,917,800 | — | — |
| 2006-09-26 | $20.11 | $21.63 | 2,072,600 | — | — |
| 2006-09-25 | $19.85 | $21.35 | 1,592,000 | — | — |
| 2006-09-22 | $19.73 | $21.22 | 1,398,400 | — | — |
| 2006-09-21 | $19.89 | $21.39 | 1,757,400 | — | — |
| 2006-09-20 | $19.78 | $21.28 | 1,677,200 | — | — |
| 2006-09-19 | $19.68 | $21.17 | 1,641,600 | — | — |
| 2006-09-18 | $19.75 | $21.25 | 3,116,600 | — | — |
| 2006-09-15 | $19.41 | $20.87 | 5,944,600 | — | — |
| 2006-09-14 | $19.68 | $21.17 | 2,263,600 | — | — |
| 2006-09-13 | $19.74 | $21.23 | 1,856,600 | — | — |
| 2006-09-12 | $19.67 | $21.16 | 3,830,400 | — | — |
| 2006-09-11 | $19.35 | $20.82 | 3,458,000 | — | — |
| 2006-09-08 | $18.56 | $19.96 | 2,192,000 | — | — |
| 2006-09-07 | $18.50 | $19.91 | 1,540,800 | — | — |
| 2006-09-06 | $18.49 | $19.89 | 2,051,000 | — | — |
| 2006-09-05 | $18.77 | $20.19 | 1,260,600 | — | — |
| 2006-09-01 | $18.75 | $20.16 | 1,887,000 | — | — |
| 2006-08-31 | $18.43 | $19.83 | 1,852,200 | — | — |
| 2006-08-30 | $18.38 | $19.77 | 1,722,000 | — | — |
| 2006-08-29 | $18.23 | $19.61 | 3,142,800 | — | — |
| 2006-08-28 | $17.87 | $19.22 | 2,190,200 | — | — |
| 2006-08-25 | $17.47 | $18.79 | 2,260,000 | — | — |
| 2006-08-24 | $17.56 | $18.89 | 3,303,600 | — | — |
| 2006-08-23 | $17.67 | $19.01 | 4,635,400 | — | — |
| 2006-08-22 | $17.67 | $19.00 | 4,756,600 | — | — |
| 2006-08-21 | $17.58 | $18.92 | 4,663,400 | — | — |
| 2006-08-18 | $17.80 | $19.15 | 5,205,600 | — | — |
| 2006-08-17 | $17.81 | $19.16 | 2,976,400 | — | — |
| 2006-08-16 | $18.38 | $19.77 | 5,787,400 | — | — |
| 2006-08-15 | $18.59 | $20.00 | 4,281,800 | — | — |
| 2006-08-14 | $18.48 | $19.88 | 3,447,200 | — | — |
| 2006-08-11 | $18.39 | $19.78 | 5,340,000 | — | — |
| 2006-08-10 | $19.50 | $20.97 | 2,529,800 | — | — |
| 2006-08-09 | $19.00 | $20.44 | 1,437,800 | — | — |
| 2006-08-08 | $18.83 | $20.25 | 1,172,000 | — | — |
| 2006-08-07 | $18.86 | $20.29 | 1,603,800 | — | — |
| 2006-08-04 | $18.80 | $20.22 | 1,328,400 | — | — |
| 2006-08-03 | $18.58 | $19.98 | 1,335,000 | — | — |
| 2006-08-02 | $18.61 | $20.02 | 1,519,800 | — | — |
| 2006-08-01 | $18.40 | $19.79 | 1,643,800 | — | — |
| 2006-07-31 | $18.66 | $20.07 | 2,288,200 | — | — |
| 2006-07-28 | $18.77 | $20.19 | 1,213,600 | — | — |
| 2006-07-27 | $18.28 | $19.66 | 1,619,400 | — | — |
| 2006-07-26 | $18.30 | $19.69 | 1,251,800 | — | — |
| 2006-07-25 | $18.42 | $19.82 | 1,852,600 | — | — |
| 2006-07-24 | $18.37 | $19.76 | 1,878,400 | — | — |
| 2006-07-21 | $18.17 | $19.55 | 2,101,400 | — | — |
| 2006-07-20 | $18.45 | $19.85 | 1,537,800 | — | — |
| 2006-07-19 | $18.75 | $20.16 | 1,674,000 | — | — |
| 2006-07-18 | $18.54 | $19.94 | 2,401,000 | — | — |
| 2006-07-17 | $18.41 | $19.80 | 1,743,600 | — | — |
| 2006-07-14 | $18.38 | $19.77 | 1,902,200 | — | — |
| 2006-07-13 | $18.89 | $20.32 | 986,800 | — | — |
| 2006-07-12 | $19.19 | $20.64 | 794,400 | — | — |
| 2006-07-11 | $19.43 | $20.90 | 994,400 | — | — |
| 2006-07-10 | $19.10 | $20.55 | 1,473,400 | — | — |
| 2006-07-07 | $19.25 | $20.71 | 739,800 | — | — |
| 2006-07-06 | $19.45 | $20.92 | 1,081,600 | — | — |
| 2006-07-05 | $19.12 | $20.57 | 1,444,000 | — | — |
| 2006-07-03 | $19.32 | $20.78 | 505,400 | — | — |
| 2006-06-30 | $19.33 | $20.80 | 1,191,800 | — | — |
| 2006-06-29 | $19.43 | $20.91 | 1,647,600 | — | — |
| 2006-06-28 | $18.76 | $20.18 | 1,095,000 | — | — |
| 2006-06-27 | $18.89 | $20.32 | 1,022,800 | — | — |
| 2006-06-26 | $19.05 | $20.49 | 1,026,000 | — | — |
| 2006-06-23 | $19.08 | $20.52 | 1,173,400 | — | — |
| 2006-06-22 | $18.97 | $20.41 | 2,750,200 | — | — |
| 2006-06-21 | $19.17 | $20.63 | 2,024,800 | — | — |
| 2006-06-20 | $19.33 | $20.79 | 1,755,000 | — | — |
| 2006-06-19 | $19.61 | $21.09 | 2,509,000 | — | — |
| 2006-06-16 | $19.17 | $20.63 | 1,130,600 | — | — |
| 2006-06-15 | $19.30 | $20.76 | 2,298,800 | — | — |
| 2006-06-14 | $19.27 | $20.73 | 1,757,800 | — | — |
| 2006-06-13 | $19.29 | $20.75 | 2,433,800 | — | — |
| 2006-06-12 | $19.10 | $20.55 | 1,719,800 | — | — |
| 2006-06-09 | $19.46 | $20.93 | 1,749,600 | — | — |
| 2006-06-08 | $19.55 | $21.03 | 4,145,800 | — | — |
| 2006-06-07 | $19.71 | $21.20 | 3,012,000 | — | — |
| 2006-06-06 | $19.75 | $21.24 | 2,062,800 | — | — |
| 2006-06-05 | $19.75 | $21.25 | 1,962,600 | — | — |
| 2006-06-02 | $20.08 | $21.60 | 3,672,000 | — | — |
| 2006-06-01 | $20.44 | $21.99 | 3,407,600 | — | — |
| 2006-05-31 | $20.47 | $22.02 | 2,595,600 | — | — |
| 2006-05-30 | $20.30 | $21.83 | 1,720,200 | — | — |
| 2006-05-26 | $20.67 | $22.24 | 1,845,000 | — | — |
| 2006-05-25 | $20.42 | $21.97 | 2,059,400 | — | — |
| 2006-05-24 | $20.38 | $21.92 | 3,156,800 | — | — |
| 2006-05-23 | $20.40 | $21.94 | 2,954,800 | — | — |
| 2006-05-22 | $20.67 | $22.24 | 3,251,000 | — | — |
| 2006-05-19 | $20.57 | $22.12 | 2,459,200 | — | — |
| 2006-05-18 | $20.50 | $22.05 | 1,562,400 | — | — |
| 2006-05-17 | $20.51 | $22.07 | 2,911,400 | — | — |
| 2006-05-16 | $20.45 | $22.00 | 2,136,600 | — | — |
| 2006-05-15 | $20.47 | $22.02 | 2,488,600 | — | — |
| 2006-05-12 | $20.00 | $21.51 | 2,660,400 | — | — |
| 2006-05-11 | $20.40 | $21.94 | 1,967,000 | — | — |
| 2006-05-10 | $20.38 | $21.92 | 1,552,200 | — | — |
| 2006-05-09 | $20.49 | $22.04 | 1,925,800 | — | — |
| 2006-05-08 | $20.43 | $21.98 | 2,076,200 | — | — |
| 2006-05-05 | $19.94 | $21.45 | 2,344,600 | — | — |
| 2006-05-04 | $19.72 | $21.21 | 5,363,200 | — | — |
| 2006-05-03 | $18.60 | $20.01 | 1,673,600 | — | — |
| 2006-05-02 | $18.88 | $20.30 | 2,021,400 | — | — |
| 2006-05-01 | $18.56 | $19.97 | 1,701,600 | — | — |
| 2006-04-28 | $18.56 | $19.97 | 806,800 | — | — |
| 2006-04-27 | $18.54 | $19.94 | 1,538,600 | — | — |
| 2006-04-26 | $18.47 | $19.86 | 1,305,000 | — | — |
| 2006-04-25 | $18.13 | $19.50 | 981,600 | — | — |
| 2006-04-24 | $18.10 | $19.47 | 1,176,000 | — | — |
| 2006-04-21 | $18.17 | $19.55 | 846,600 | — | — |
| 2006-04-20 | $18.14 | $19.51 | 751,200 | — | — |
| 2006-04-19 | $18.05 | $19.42 | 853,800 | — | — |
| 2006-04-18 | $18.15 | $19.52 | 777,000 | — | — |
| 2006-04-17 | $17.95 | $19.30 | 1,363,400 | — | — |
| 2006-04-13 | $18.00 | $19.36 | 897,400 | — | — |
| 2006-04-12 | $18.01 | $19.37 | 1,930,800 | — | — |
| 2006-04-11 | $17.89 | $19.24 | 2,765,000 | — | — |
| 2006-04-10 | $18.40 | $19.79 | 688,200 | — | — |
| 2006-04-07 | $18.43 | $19.83 | 1,158,600 | — | — |
| 2006-04-06 | $18.26 | $19.65 | 1,103,200 | — | — |
| 2006-04-05 | $18.25 | $19.63 | 1,188,600 | — | — |
| 2006-04-04 | $18.62 | $20.02 | 960,200 | — | — |
| 2006-04-03 | $18.68 | $20.10 | 1,217,200 | — | — |
| 2006-03-31 | $18.59 | $20.00 | 1,108,000 | — | — |
| 2006-03-30 | $18.66 | $20.07 | 901,800 | — | — |
| 2006-03-29 | $18.46 | $19.86 | 986,000 | — | — |
| 2006-03-28 | $18.50 | $19.90 | 943,000 | — | — |
| 2006-03-27 | $18.77 | $20.19 | 1,105,200 | — | — |
| 2006-03-24 | $18.78 | $20.20 | 912,200 | — | — |
| 2006-03-23 | $18.63 | $20.04 | 1,233,400 | — | — |
| 2006-03-22 | $18.89 | $20.32 | 849,200 | — | — |
| 2006-03-21 | $18.78 | $20.20 | 894,800 | — | — |
| 2006-03-20 | $18.84 | $20.27 | 640,000 | — | — |
| 2006-03-17 | $18.81 | $20.23 | 1,348,400 | — | — |
| 2006-03-16 | $18.67 | $20.08 | 1,601,800 | — | — |
| 2006-03-15 | $18.84 | $20.27 | 997,800 | — | — |
| 2006-03-14 | $18.83 | $20.25 | 2,024,800 | — | — |
| 2006-03-13 | $18.70 | $20.12 | 1,768,400 | — | — |
| 2006-03-10 | $18.56 | $19.96 | 2,012,200 | — | — |
| 2006-03-09 | $18.57 | $19.98 | 1,556,400 | — | — |
| 2006-03-08 | $18.58 | $19.98 | 1,644,400 | — | — |
| 2006-03-07 | $18.51 | $19.92 | 1,809,400 | — | — |
| 2006-03-06 | $18.65 | $20.06 | 1,460,400 | — | — |
| 2006-03-03 | $18.60 | $20.01 | 1,166,800 | — | — |
| 2006-03-02 | $18.64 | $20.05 | 1,720,400 | — | — |
| 2006-03-01 | $18.64 | $20.05 | 1,417,000 | — | — |
| 2006-02-28 | $18.71 | $20.13 | 2,925,000 | — | — |
| 2006-02-27 | $18.87 | $20.29 | 3,914,800 | — | — |
| 2006-02-24 | $19.28 | $20.74 | 1,953,000 | — | — |
| 2006-02-23 | $19.23 | $20.68 | 1,390,000 | — | — |
| 2006-02-22 | $19.50 | $20.98 | 2,622,400 | — | — |
| 2006-02-21 | $19.13 | $20.57 | 1,860,600 | — | — |
| 2006-02-17 | $19.14 | $20.59 | 2,717,400 | — | — |
| 2006-02-16 | $19.28 | $20.73 | 1,968,400 | — | — |
| 2006-02-15 | $19.21 | $20.66 | 2,015,800 | — | — |
| 2006-02-14 | $18.86 | $20.29 | 1,998,400 | — | — |
| 2006-02-13 | $18.88 | $20.30 | 2,156,200 | — | — |
| 2006-02-10 | $18.93 | $20.36 | 1,934,200 | — | — |
| 2006-02-09 | $18.73 | $20.14 | 3,585,600 | — | — |
| 2006-02-08 | $18.87 | $20.30 | 3,386,400 | — | — |
| 2006-02-07 | $18.37 | $19.76 | 2,625,200 | — | — |
| 2006-02-06 | $18.39 | $19.78 | 2,978,200 | — | — |
| 2006-02-03 | $18.35 | $19.74 | 2,146,600 | — | — |
| 2006-02-02 | $18.55 | $19.95 | 2,850,600 | — | — |
| 2006-02-01 | $18.33 | $19.71 | 4,175,200 | — | — |
| 2006-01-31 | $18.24 | $19.62 | 2,559,200 | — | — |
| 2006-01-30 | $17.92 | $19.28 | 2,147,200 | — | — |
| 2006-01-27 | $17.97 | $19.33 | 2,143,800 | — | — |
| 2006-01-26 | $17.85 | $19.20 | 10,894,600 | — | — |
| 2006-01-25 | $17.14 | $18.43 | 1,698,600 | — | — |
| 2006-01-24 | $17.17 | $18.46 | 3,531,200 | — | — |
| 2006-01-23 | $17.04 | $18.33 | 2,909,600 | — | — |
| 2006-01-20 | $17.05 | $18.34 | 4,762,000 | — | — |
| 2006-01-19 | $17.62 | $18.95 | 3,802,400 | — | — |
| 2006-01-18 | $17.72 | $19.06 | 3,244,800 | — | — |
| 2006-01-17 | $17.42 | $18.73 | 2,508,800 | — | — |
| 2006-01-13 | $17.42 | $18.74 | 1,274,800 | — | — |
| 2006-01-12 | $17.44 | $18.76 | 1,550,000 | — | — |
| 2006-01-11 | $17.40 | $18.72 | 2,427,400 | — | — |
| 2006-01-10 | $17.43 | $18.75 | 2,238,000 | — | — |
| 2006-01-09 | $17.32 | $18.63 | 2,265,200 | — | — |
| 2006-01-06 | $17.13 | $18.42 | 3,064,000 | — | — |
| 2006-01-05 | $17.19 | $18.49 | 6,770,400 | — | — |
| 2006-01-04 | $17.50 | $18.83 | 50,805,400 | — | — |
| 2006-01-03 | $16.67 | $17.93 | 2,501,400 | — | — |