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
- 1989-06-23 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 | $20.85 | $20.85 | 7,391,900 | — | — |
| 2006-12-28 | $21.28 | $21.28 | 7,584,300 | — | — |
| 2006-12-27 | $20.95 | $20.95 | 4,917,300 | — | — |
| 2006-12-26 | $20.94 | $20.94 | 3,127,800 | — | — |
| 2006-12-22 | $20.83 | $20.83 | 8,703,500 | — | — |
| 2006-12-21 | $21.03 | $21.03 | 20,178,500 | — | — |
| 2006-12-20 | $21.39 | $21.39 | 13,048,100 | — | — |
| 2006-12-19 | $21.39 | $21.39 | 12,185,600 | — | — |
| 2006-12-18 | $21.06 | $21.06 | 13,115,500 | — | — |
| 2006-12-15 | $21.17 | $21.17 | 17,804,900 | — | — |
| 2006-12-14 | $20.94 | $20.94 | 16,016,300 | — | — |
| 2006-12-13 | $20.68 | $20.68 | 12,743,000 | — | — |
| 2006-12-12 | $20.55 | $20.55 | 12,571,700 | — | — |
| 2006-12-11 | $20.41 | $20.41 | 30,654,400 | — | — |
| 2006-12-08 | $19.93 | $19.93 | 12,015,000 | — | — |
| 2006-12-07 | $19.76 | $19.76 | 17,221,300 | — | — |
| 2006-12-06 | $20.11 | $20.11 | 22,386,800 | — | — |
| 2006-12-05 | $20.62 | $20.62 | 17,770,000 | — | — |
| 2006-12-04 | $21.15 | $21.15 | 10,243,200 | — | — |
| 2006-12-01 | $20.64 | $20.64 | 13,483,400 | — | — |
| 2006-11-30 | $21.22 | $21.22 | 11,303,500 | — | — |
| 2006-11-29 | $21.14 | $21.14 | 11,463,400 | — | — |
| 2006-11-28 | $20.97 | $20.97 | 13,429,300 | — | — |
| 2006-11-27 | $20.67 | $20.67 | 14,711,800 | — | — |
| 2006-11-24 | $20.93 | $20.93 | 2,645,200 | — | — |
| 2006-11-22 | $20.94 | $20.94 | 8,758,400 | — | — |
| 2006-11-21 | $20.77 | $20.77 | 10,831,500 | — | — |
| 2006-11-20 | $20.62 | $20.62 | 8,481,700 | — | — |
| 2006-11-17 | $20.66 | $20.66 | 11,271,200 | — | — |
| 2006-11-16 | $20.75 | $20.75 | 12,128,900 | — | — |
| 2006-11-15 | $20.72 | $20.72 | 11,320,400 | — | — |
| 2006-11-14 | $20.42 | $20.42 | 12,368,800 | — | — |
| 2006-11-13 | $20.53 | $20.53 | 14,697,200 | — | — |
| 2006-11-10 | $20.11 | $20.11 | 8,351,700 | — | — |
| 2006-11-09 | $19.85 | $19.85 | 11,037,700 | — | — |
| 2006-11-08 | $20.25 | $20.25 | 9,001,100 | — | — |
| 2006-11-07 | $20.34 | $20.34 | 10,528,500 | — | — |
| 2006-11-06 | $20.42 | $20.42 | 12,120,200 | — | — |
| 2006-11-03 | $19.91 | $19.91 | 9,766,400 | — | — |
| 2006-11-02 | $20.07 | $20.07 | 12,728,700 | — | — |
| 2006-11-01 | $19.91 | $19.91 | 19,520,700 | — | — |
| 2006-10-31 | $19.84 | $19.84 | 15,973,100 | — | — |
| 2006-10-30 | $19.66 | $19.66 | 21,058,600 | — | — |
| 2006-10-27 | $18.82 | $18.82 | 28,275,500 | — | — |
| 2006-10-26 | $19.49 | $19.49 | 45,557,200 | — | — |
| 2006-10-25 | $20.78 | $20.78 | 20,829,100 | — | — |
| 2006-10-24 | $20.79 | $20.79 | 22,154,400 | — | — |
| 2006-10-23 | $21.00 | $21.00 | 9,144,100 | — | — |
| 2006-10-20 | $20.93 | $20.93 | 14,775,000 | — | — |
| 2006-10-19 | $21.33 | $21.33 | 15,974,200 | — | — |
| 2006-10-18 | $21.81 | $21.81 | 10,295,000 | — | — |
| 2006-10-17 | $21.91 | $21.91 | 25,990,100 | — | — |
| 2006-10-16 | $21.63 | $21.63 | 5,910,600 | — | — |
| 2006-10-13 | $21.63 | $21.63 | 7,702,400 | — | — |
| 2006-10-12 | $21.69 | $21.69 | 14,647,900 | — | — |
| 2006-10-11 | $21.25 | $21.25 | 15,602,600 | — | — |
| 2006-10-10 | $20.79 | $20.79 | 20,555,900 | — | — |
| 2006-10-09 | $20.40 | $20.40 | 11,918,700 | — | — |
| 2006-10-06 | $20.82 | $20.82 | 11,256,200 | — | — |
| 2006-10-05 | $20.86 | $20.86 | 9,949,300 | — | — |
| 2006-10-04 | $21.19 | $21.19 | 18,064,900 | — | — |
| 2006-10-03 | $21.14 | $21.14 | 16,339,400 | — | — |
| 2006-10-02 | $20.72 | $20.72 | 15,089,000 | — | — |
| 2006-09-29 | $21.28 | $21.28 | 17,836,100 | — | — |
| 2006-09-28 | $21.33 | $21.33 | 15,243,700 | — | — |
| 2006-09-27 | $20.82 | $20.82 | 23,205,500 | — | — |
| 2006-09-26 | $20.87 | $20.87 | 18,507,800 | — | — |
| 2006-09-25 | $20.97 | $20.97 | 18,033,700 | — | — |
| 2006-09-22 | $21.08 | $21.08 | 22,662,900 | — | — |
| 2006-09-21 | $21.12 | $21.12 | 31,316,600 | — | — |
| 2006-09-20 | $20.95 | $20.95 | 36,114,200 | — | — |
| 2006-09-19 | $20.07 | $20.07 | 16,176,800 | — | — |
| 2006-09-18 | $19.88 | $19.88 | 18,540,300 | — | — |
| 2006-09-15 | $19.77 | $19.77 | 22,245,100 | — | — |
| 2006-09-14 | $19.75 | $19.75 | 13,534,500 | — | — |
| 2006-09-13 | $19.60 | $19.60 | 17,157,300 | — | — |
| 2006-09-12 | $19.30 | $19.30 | 8,761,400 | — | — |
| 2006-09-11 | $19.06 | $19.06 | 12,285,800 | — | — |
| 2006-09-08 | $18.78 | $18.78 | 8,691,100 | — | — |
| 2006-09-07 | $18.51 | $18.51 | 7,247,400 | — | — |
| 2006-09-06 | $18.72 | $18.72 | 8,223,500 | — | — |
| 2006-09-05 | $18.70 | $18.70 | 6,722,800 | — | — |
| 2006-09-01 | $18.74 | $18.74 | 6,629,000 | — | — |
| 2006-08-31 | $18.62 | $18.62 | 9,800,100 | — | — |
| 2006-08-30 | $18.90 | $18.90 | 12,205,700 | — | — |
| 2006-08-29 | $19.06 | $19.06 | 12,813,400 | — | — |
| 2006-08-28 | $19.19 | $19.19 | 10,931,100 | — | — |
| 2006-08-25 | $18.90 | $18.90 | 10,657,600 | — | — |
| 2006-08-24 | $18.75 | $18.75 | 9,374,900 | — | — |
| 2006-08-23 | $18.72 | $18.72 | 13,505,200 | — | — |
| 2006-08-22 | $18.50 | $18.50 | 16,349,800 | — | — |
| 2006-08-21 | $18.21 | $18.21 | 12,567,500 | — | — |
| 2006-08-18 | $18.34 | $18.34 | 11,204,200 | — | — |
| 2006-08-17 | $18.20 | $18.20 | 15,465,600 | — | — |
| 2006-08-16 | $18.37 | $18.37 | 16,181,700 | — | — |
| 2006-08-15 | $17.92 | $17.92 | 19,324,400 | — | — |
| 2006-08-14 | $17.74 | $17.74 | 15,389,400 | — | — |
| 2006-08-11 | $17.58 | $17.58 | 10,725,200 | — | — |
| 2006-08-10 | $17.42 | $17.42 | 9,705,300 | — | — |
| 2006-08-09 | $17.23 | $17.23 | 10,291,400 | — | — |
| 2006-08-08 | $17.19 | $17.19 | 13,974,300 | — | — |
| 2006-08-07 | $17.11 | $17.11 | 10,199,100 | — | — |
| 2006-08-04 | $17.21 | $17.21 | 12,137,600 | — | — |
| 2006-08-03 | $17.20 | $17.20 | 18,833,600 | — | — |
| 2006-08-02 | $17.34 | $17.34 | 14,215,200 | — | — |
| 2006-08-01 | $17.08 | $17.08 | 14,859,100 | — | — |
| 2006-07-31 | $17.35 | $17.35 | 21,571,500 | — | — |
| 2006-07-28 | $17.42 | $17.42 | 22,479,500 | — | — |
| 2006-07-27 | $17.24 | $17.24 | 52,473,800 | — | — |
| 2006-07-26 | $15.80 | $15.80 | 34,231,600 | — | — |
| 2006-07-25 | $15.44 | $15.44 | 16,748,800 | — | — |
| 2006-07-24 | $15.60 | $15.60 | 9,886,400 | — | — |
| 2006-07-21 | $15.32 | $15.32 | 12,440,000 | — | — |
| 2006-07-20 | $15.29 | $15.29 | 7,444,100 | — | — |
| 2006-07-19 | $15.49 | $15.49 | 16,538,000 | — | — |
| 2006-07-18 | $15.17 | $15.17 | 14,294,800 | — | — |
| 2006-07-17 | $15.22 | $15.22 | 10,157,100 | — | — |
| 2006-07-14 | $15.17 | $15.17 | 10,060,300 | — | — |
| 2006-07-13 | $15.20 | $15.20 | 26,574,000 | — | — |
| 2006-07-12 | $14.89 | $14.89 | 18,253,000 | — | — |
| 2006-07-11 | $14.99 | $14.99 | 15,260,200 | — | — |
| 2006-07-10 | $15.03 | $15.03 | 12,678,600 | — | — |
| 2006-07-07 | $15.14 | $15.14 | 8,729,700 | — | — |
| 2006-07-06 | $14.97 | $14.97 | 18,744,700 | — | — |
| 2006-07-05 | $15.20 | $15.20 | 7,446,100 | — | — |
| 2006-07-03 | $15.43 | $15.43 | 3,211,600 | — | — |
| 2006-06-30 | $15.54 | $15.54 | 13,755,700 | — | — |
| 2006-06-29 | $15.64 | $15.64 | 8,326,900 | — | — |
| 2006-06-28 | $15.23 | $15.23 | 6,578,000 | — | — |
| 2006-06-27 | $15.16 | $15.16 | 14,609,400 | — | — |
| 2006-06-26 | $15.71 | $15.71 | 11,121,900 | — | — |
| 2006-06-23 | $15.62 | $15.62 | 12,125,700 | — | — |
| 2006-06-22 | $15.93 | $15.93 | 12,971,800 | — | — |
| 2006-06-21 | $16.00 | $16.00 | 12,729,200 | — | — |
| 2006-06-20 | $15.90 | $15.90 | 9,694,100 | — | — |
| 2006-06-19 | $15.81 | $15.81 | 12,647,600 | — | — |
| 2006-06-16 | $15.68 | $15.68 | 11,226,000 | — | — |
| 2006-06-15 | $15.87 | $15.87 | 16,477,500 | — | — |
| 2006-06-14 | $15.38 | $15.38 | 17,601,800 | — | — |
| 2006-06-13 | $15.62 | $15.62 | 39,098,500 | — | — |
| 2006-06-12 | $15.63 | $15.63 | 9,474,400 | — | — |
| 2006-06-09 | $15.40 | $15.40 | 10,263,700 | — | — |
| 2006-06-08 | $15.35 | $15.35 | 22,105,400 | — | — |
| 2006-06-07 | $15.58 | $15.58 | 16,052,300 | — | — |
| 2006-06-06 | $15.37 | $15.37 | 14,397,500 | — | — |
| 2006-06-05 | $15.65 | $15.65 | 7,457,200 | — | — |
| 2006-06-02 | $15.89 | $15.89 | 7,489,800 | — | — |
| 2006-06-01 | $15.86 | $15.86 | 8,080,200 | — | — |
| 2006-05-31 | $15.60 | $15.60 | 16,627,900 | — | — |
| 2006-05-30 | $15.55 | $15.55 | 12,406,900 | — | — |
| 2006-05-26 | $15.99 | $15.99 | 5,664,300 | — | — |
| 2006-05-25 | $16.09 | $16.09 | 7,221,100 | — | — |
| 2006-05-24 | $16.03 | $16.03 | 10,714,500 | — | — |
| 2006-05-23 | $15.82 | $15.82 | 13,544,800 | — | — |
| 2006-05-22 | $16.09 | $16.09 | 9,964,600 | — | — |
| 2006-05-19 | $16.30 | $16.30 | 13,330,300 | — | — |
| 2006-05-18 | $16.24 | $16.24 | 17,237,400 | — | — |
| 2006-05-17 | $16.32 | $16.32 | 18,178,500 | — | — |
| 2006-05-16 | $16.55 | $16.55 | 12,488,500 | — | — |
| 2006-05-15 | $16.92 | $16.92 | 16,082,400 | — | — |
| 2006-05-12 | $17.02 | $17.02 | 32,498,700 | — | — |
| 2006-05-11 | $17.10 | $17.10 | 18,827,100 | — | — |
| 2006-05-10 | $17.44 | $17.44 | 30,185,800 | — | — |
| 2006-05-09 | $17.09 | $17.09 | 28,543,600 | — | — |
| 2006-05-08 | $17.38 | $17.38 | 14,215,400 | — | — |
| 2006-05-05 | $17.76 | $17.76 | 14,099,100 | — | — |
| 2006-05-04 | $17.81 | $17.81 | 10,365,700 | — | — |
| 2006-05-03 | $17.47 | $17.47 | 11,834,000 | — | — |
| 2006-05-02 | $17.36 | $17.36 | 14,929,300 | — | — |
| 2006-05-01 | $16.76 | $16.76 | 12,046,400 | — | — |
| 2006-04-28 | $16.38 | $16.38 | 10,599,800 | — | — |
| 2006-04-27 | $16.28 | $16.28 | 14,837,600 | — | — |
| 2006-04-26 | $15.87 | $15.87 | 14,653,100 | — | — |
| 2006-04-25 | $16.04 | $16.04 | 10,958,800 | — | — |
| 2006-04-24 | $16.34 | $16.34 | 14,581,400 | — | — |
| 2006-04-21 | $16.15 | $16.15 | 9,731,000 | — | — |
| 2006-04-20 | $16.27 | $16.27 | 7,327,200 | — | — |
| 2006-04-19 | $16.54 | $16.54 | 7,980,100 | — | — |
| 2006-04-18 | $16.32 | $16.32 | 18,526,300 | — | — |
| 2006-04-17 | $16.39 | $16.39 | 11,605,800 | — | — |
| 2006-04-13 | $16.90 | $16.90 | 6,488,900 | — | — |
| 2006-04-12 | $16.83 | $16.83 | 9,210,800 | — | — |
| 2006-04-11 | $16.85 | $16.85 | 13,325,100 | — | — |
| 2006-04-10 | $16.78 | $16.78 | 12,951,800 | — | — |
| 2006-04-07 | $16.53 | $16.53 | 10,617,000 | — | — |
| 2006-04-06 | $16.89 | $16.89 | 12,450,400 | — | — |
| 2006-04-05 | $17.18 | $17.18 | 10,288,000 | — | — |
| 2006-04-04 | $17.44 | $17.44 | 18,392,300 | — | — |
| 2006-04-03 | $16.99 | $16.99 | 12,046,200 | — | — |
| 2006-03-31 | $16.83 | $16.83 | 14,506,900 | — | — |
| 2006-03-30 | $17.05 | $17.05 | 35,154,600 | — | — |
| 2006-03-29 | $16.00 | $16.00 | 22,992,300 | — | — |
| 2006-03-28 | $16.08 | $16.08 | 11,506,100 | — | — |
| 2006-03-27 | $16.03 | $16.03 | 8,021,400 | — | — |
| 2006-03-24 | $16.01 | $16.01 | 14,258,100 | — | — |
| 2006-03-23 | $15.85 | $15.85 | 9,588,900 | — | — |
| 2006-03-22 | $15.78 | $15.78 | 10,933,400 | — | — |
| 2006-03-21 | $15.61 | $15.61 | 16,248,100 | — | — |
| 2006-03-20 | $15.61 | $15.61 | 12,927,800 | — | — |
| 2006-03-17 | $15.53 | $15.53 | 31,642,400 | — | — |
| 2006-03-16 | $15.49 | $15.49 | 20,399,100 | — | — |
| 2006-03-15 | $15.79 | $15.79 | 29,198,700 | — | — |
| 2006-03-14 | $16.07 | $16.07 | 8,209,900 | — | — |
| 2006-03-13 | $15.78 | $15.78 | 10,737,200 | — | — |
| 2006-03-10 | $16.04 | $16.04 | 8,938,000 | — | — |
| 2006-03-09 | $16.00 | $16.00 | 14,949,100 | — | — |
| 2006-03-08 | $15.77 | $15.77 | 26,654,200 | — | — |
| 2006-03-07 | $15.86 | $15.86 | 38,213,300 | — | — |
| 2006-03-06 | $16.53 | $16.53 | 16,054,600 | — | — |
| 2006-03-03 | $16.94 | $16.94 | 7,908,600 | — | — |
| 2006-03-02 | $16.98 | $16.98 | 11,318,200 | — | — |
| 2006-03-01 | $16.94 | $16.94 | 14,412,000 | — | — |
| 2006-02-28 | $16.89 | $16.89 | 13,441,500 | — | — |
| 2006-02-27 | $17.16 | $17.16 | 10,131,200 | — | — |
| 2006-02-24 | $17.39 | $17.39 | 7,972,900 | — | — |
| 2006-02-23 | $17.54 | $17.54 | 7,978,700 | — | — |
| 2006-02-22 | $17.63 | $17.63 | 12,616,900 | — | — |
| 2006-02-21 | $17.26 | $17.26 | 13,806,100 | — | — |
| 2006-02-17 | $17.52 | $17.52 | 16,113,600 | — | — |
| 2006-02-16 | $17.51 | $17.51 | 14,020,200 | — | — |
| 2006-02-15 | $17.38 | $17.38 | 15,537,200 | — | — |
| 2006-02-14 | $17.01 | $17.01 | 9,405,700 | — | — |
| 2006-02-13 | $17.06 | $17.06 | 11,759,700 | — | — |
| 2006-02-10 | $17.14 | $17.14 | 16,866,300 | — | — |
| 2006-02-09 | $16.95 | $16.95 | 9,796,400 | — | — |
| 2006-02-08 | $17.07 | $17.07 | 15,148,400 | — | — |
| 2006-02-07 | $16.95 | $16.95 | 16,964,000 | — | — |
| 2006-02-06 | $16.74 | $16.74 | 11,392,800 | — | — |
| 2006-02-03 | $16.72 | $16.72 | 19,284,400 | — | — |
| 2006-02-02 | $16.90 | $16.90 | 17,217,300 | — | — |
| 2006-02-01 | $17.13 | $17.13 | 54,450,700 | — | — |
| 2006-01-31 | $18.38 | $18.38 | 17,057,000 | — | — |
| 2006-01-30 | $18.19 | $18.19 | 13,607,700 | — | — |
| 2006-01-27 | $17.97 | $17.97 | 14,000,600 | — | — |
| 2006-01-26 | $17.73 | $17.73 | 13,675,000 | — | — |
| 2006-01-25 | $17.33 | $17.33 | 20,950,500 | — | — |
| 2006-01-24 | $17.56 | $17.56 | 34,989,800 | — | — |
| 2006-01-23 | $18.60 | $18.60 | 9,745,600 | — | — |
| 2006-01-20 | $18.61 | $18.61 | 13,567,300 | — | — |
| 2006-01-19 | $19.24 | $19.24 | 9,812,200 | — | — |
| 2006-01-18 | $19.29 | $19.29 | 11,822,300 | — | — |
| 2006-01-17 | $19.36 | $19.36 | 10,485,300 | — | — |
| 2006-01-13 | $19.45 | $19.45 | 10,063,400 | — | — |
| 2006-01-12 | $19.46 | $19.46 | 11,331,300 | — | — |
| 2006-01-11 | $19.67 | $19.67 | 23,174,400 | — | — |
| 2006-01-10 | $19.11 | $19.11 | 15,514,700 | — | — |
| 2006-01-09 | $19.40 | $19.40 | 25,917,400 | — | — |
| 2006-01-06 | $19.01 | $19.01 | 23,328,200 | — | — |
| 2006-01-05 | $18.29 | $18.29 | 14,735,600 | — | — |
| 2006-01-04 | $18.02 | $18.02 | 19,903,600 | — | — |
| 2006-01-03 | $17.49 | $17.49 | 17,091,600 | — | — |