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
- 1992-01-22 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 | $16.23 | $16.23 | 7,876,800 | — | — |
| 2006-12-28 | $16.34 | $16.34 | 8,839,200 | — | — |
| 2006-12-27 | $16.51 | $16.51 | 10,388,800 | — | — |
| 2006-12-26 | $16.28 | $16.28 | 5,977,200 | — | — |
| 2006-12-22 | $16.13 | $16.12 | 10,743,200 | — | — |
| 2006-12-21 | $16.34 | $16.34 | 20,901,600 | — | — |
| 2006-12-20 | $16.19 | $16.19 | 20,335,600 | — | — |
| 2006-12-19 | $16.16 | $16.16 | 13,602,800 | — | — |
| 2006-12-18 | $15.95 | $15.95 | 10,866,000 | — | — |
| 2006-12-15 | $16.12 | $16.12 | 27,668,800 | — | — |
| 2006-12-14 | $15.84 | $15.84 | 21,914,000 | — | — |
| 2006-12-13 | $15.99 | $15.99 | 19,809,200 | — | — |
| 2006-12-12 | $16.32 | $16.31 | 13,942,000 | — | — |
| 2006-12-11 | $16.44 | $16.44 | 8,524,400 | — | — |
| 2006-12-08 | $16.53 | $16.53 | 12,613,200 | — | — |
| 2006-12-07 | $16.72 | $16.72 | 13,051,600 | — | — |
| 2006-12-06 | $17.03 | $17.02 | 11,864,000 | — | — |
| 2006-12-05 | $16.92 | $16.92 | 17,634,000 | — | — |
| 2006-12-04 | $16.91 | $16.90 | 19,098,000 | — | — |
| 2006-12-01 | $16.31 | $16.30 | 19,147,200 | — | — |
| 2006-11-30 | $16.49 | $16.49 | 9,493,200 | — | — |
| 2006-11-29 | $16.69 | $16.69 | 12,729,200 | — | — |
| 2006-11-28 | $16.53 | $16.53 | 14,147,600 | — | — |
| 2006-11-27 | $16.30 | $16.30 | 14,337,200 | — | — |
| 2006-11-24 | $16.54 | $16.54 | 4,490,400 | — | — |
| 2006-11-22 | $16.64 | $16.64 | 15,165,600 | — | — |
| 2006-11-21 | $16.88 | $16.88 | 12,465,600 | — | — |
| 2006-11-20 | $17.23 | $17.22 | 15,781,200 | — | — |
| 2006-11-17 | $17.36 | $17.36 | 17,662,800 | — | — |
| 2006-11-16 | $17.07 | $17.07 | 10,360,400 | — | — |
| 2006-11-15 | $16.97 | $16.97 | 15,305,600 | — | — |
| 2006-11-14 | $16.90 | $16.90 | 11,048,000 | — | — |
| 2006-11-13 | $16.77 | $16.77 | 9,296,400 | — | — |
| 2006-11-10 | $16.83 | $16.83 | 12,113,600 | — | — |
| 2006-11-09 | $16.76 | $16.76 | 14,309,600 | — | — |
| 2006-11-08 | $17.25 | $17.24 | 11,434,000 | — | — |
| 2006-11-07 | $17.44 | $17.44 | 13,219,200 | — | — |
| 2006-11-06 | $17.21 | $17.20 | 11,286,400 | — | — |
| 2006-11-03 | $16.97 | $16.96 | 9,480,800 | — | — |
| 2006-11-02 | $17.00 | $17.00 | 14,150,400 | — | — |
| 2006-11-01 | $16.90 | $16.89 | 14,220,400 | — | — |
| 2006-10-31 | $17.23 | $17.22 | 11,517,600 | — | — |
| 2006-10-30 | $17.24 | $17.24 | 12,896,800 | — | — |
| 2006-10-27 | $17.05 | $17.04 | 9,563,600 | — | — |
| 2006-10-26 | $17.34 | $17.34 | 9,901,200 | — | — |
| 2006-10-25 | $16.99 | $16.99 | 15,327,600 | — | — |
| 2006-10-24 | $17.16 | $17.16 | 11,304,400 | — | — |
| 2006-10-23 | $17.34 | $17.34 | 12,431,200 | — | — |
| 2006-10-20 | $17.25 | $17.25 | 19,693,200 | — | — |
| 2006-10-19 | $17.08 | $17.07 | 22,601,200 | — | — |
| 2006-10-18 | $16.93 | $16.93 | 23,216,000 | — | — |
| 2006-10-17 | $17.00 | $17.00 | 14,333,200 | — | — |
| 2006-10-16 | $16.88 | $16.88 | 12,228,800 | — | — |
| 2006-10-13 | $16.72 | $16.72 | 13,654,000 | — | — |
| 2006-10-12 | $16.71 | $16.71 | 19,231,200 | — | — |
| 2006-10-11 | $16.33 | $16.33 | 13,802,400 | — | — |
| 2006-10-10 | $16.24 | $16.24 | 11,680,800 | — | — |
| 2006-10-09 | $16.30 | $16.29 | 9,860,400 | — | — |
| 2006-10-06 | $16.34 | $16.34 | 12,168,400 | — | — |
| 2006-10-05 | $16.33 | $16.33 | 20,601,200 | — | — |
| 2006-10-04 | $16.00 | $15.99 | 36,583,200 | — | — |
| 2006-10-03 | $15.51 | $15.51 | 46,614,800 | — | — |
| 2006-10-02 | $16.07 | $16.07 | 60,339,200 | — | — |
| 2006-09-29 | $17.19 | $17.19 | 16,541,200 | — | — |
| 2006-09-28 | $17.16 | $17.16 | 17,240,800 | — | — |
| 2006-09-27 | $16.83 | $16.83 | 18,659,600 | — | — |
| 2006-09-26 | $16.70 | $16.69 | 16,566,400 | — | — |
| 2006-09-25 | $16.54 | $16.54 | 14,205,600 | — | — |
| 2006-09-22 | $16.20 | $16.19 | 15,688,400 | — | — |
| 2006-09-21 | $16.06 | $16.06 | 14,354,000 | — | — |
| 2006-09-20 | $16.24 | $16.24 | 18,344,400 | — | — |
| 2006-09-19 | $16.24 | $16.24 | 12,384,000 | — | — |
| 2006-09-18 | $16.21 | $16.20 | 13,006,800 | — | — |
| 2006-09-15 | $16.19 | $16.19 | 23,421,600 | — | — |
| 2006-09-14 | $15.87 | $15.87 | 8,567,200 | — | — |
| 2006-09-13 | $15.93 | $15.92 | 9,522,400 | — | — |
| 2006-09-12 | $15.96 | $15.96 | 12,870,000 | — | — |
| 2006-09-11 | $15.86 | $15.86 | 15,020,000 | — | — |
| 2006-09-08 | $15.92 | $15.92 | 15,478,800 | — | — |
| 2006-09-07 | $15.46 | $15.45 | 14,937,200 | — | — |
| 2006-09-06 | $15.39 | $15.38 | 18,121,600 | — | — |
| 2006-09-05 | $15.72 | $15.71 | 10,045,200 | — | — |
| 2006-09-01 | $15.83 | $15.83 | 7,863,600 | — | — |
| 2006-08-31 | $15.85 | $15.85 | 9,751,200 | — | — |
| 2006-08-30 | $15.87 | $15.86 | 9,262,000 | — | — |
| 2006-08-29 | $16.01 | $16.01 | 11,306,000 | — | — |
| 2006-08-28 | $16.12 | $16.12 | 10,368,800 | — | — |
| 2006-08-25 | $15.80 | $15.80 | 9,745,200 | — | — |
| 2006-08-24 | $15.93 | $15.92 | 8,454,800 | — | — |
| 2006-08-23 | $15.79 | $15.78 | 9,382,400 | — | — |
| 2006-08-22 | $15.87 | $15.86 | 10,673,600 | — | — |
| 2006-08-21 | $15.91 | $15.91 | 11,676,400 | — | — |
| 2006-08-18 | $15.91 | $15.91 | 14,202,400 | — | — |
| 2006-08-17 | $16.00 | $15.99 | 14,520,800 | — | — |
| 2006-08-16 | $16.00 | $16.00 | 19,494,000 | — | — |
| 2006-08-15 | $15.56 | $15.55 | 15,664,800 | — | — |
| 2006-08-14 | $15.38 | $15.38 | 17,937,200 | — | — |
| 2006-08-11 | $15.51 | $15.51 | 9,469,600 | — | — |
| 2006-08-10 | $15.47 | $15.46 | 12,730,000 | — | — |
| 2006-08-09 | $15.42 | $15.42 | 11,370,400 | — | — |
| 2006-08-08 | $15.40 | $15.39 | 10,657,600 | — | — |
| 2006-08-07 | $15.48 | $15.48 | 7,203,600 | — | — |
| 2006-08-04 | $15.33 | $15.33 | 8,459,600 | — | — |
| 2006-08-03 | $15.52 | $15.52 | 11,886,800 | — | — |
| 2006-08-02 | $15.40 | $15.40 | 12,760,000 | — | — |
| 2006-08-01 | $15.18 | $15.18 | 14,242,400 | — | — |
| 2006-07-31 | $15.38 | $15.38 | 14,984,000 | — | — |
| 2006-07-28 | $15.62 | $15.62 | 11,661,600 | — | — |
| 2006-07-27 | $15.30 | $15.30 | 9,837,200 | — | — |
| 2006-07-26 | $15.59 | $15.59 | 13,962,400 | — | — |
| 2006-07-25 | $15.47 | $15.47 | 15,265,200 | — | — |
| 2006-07-24 | $15.10 | $15.10 | 15,555,200 | — | — |
| 2006-07-21 | $14.93 | $14.93 | 27,097,600 | — | — |
| 2006-07-20 | $14.84 | $14.84 | 32,546,000 | — | — |
| 2006-07-19 | $15.31 | $15.31 | 21,082,400 | — | — |
| 2006-07-18 | $15.06 | $15.06 | 22,531,200 | — | — |
| 2006-07-17 | $14.85 | $14.85 | 14,564,800 | — | — |
| 2006-07-14 | $14.98 | $14.98 | 14,344,400 | — | — |
| 2006-07-13 | $15.28 | $15.27 | 17,027,200 | — | — |
| 2006-07-12 | $15.45 | $15.45 | 30,699,600 | — | — |
| 2006-07-11 | $15.44 | $15.44 | 24,326,800 | — | — |
| 2006-07-10 | $15.40 | $15.40 | 16,923,200 | — | — |
| 2006-07-07 | $15.19 | $15.19 | 18,028,000 | — | — |
| 2006-07-06 | $15.03 | $15.02 | 11,522,000 | — | — |
| 2006-07-05 | $14.75 | $14.75 | 13,080,400 | — | — |
| 2006-07-03 | $14.82 | $14.81 | 4,117,200 | — | — |
| 2006-06-30 | $14.79 | $14.79 | 16,653,600 | — | — |
| 2006-06-29 | $14.74 | $14.74 | 28,572,800 | — | — |
| 2006-06-28 | $14.02 | $14.02 | 10,408,800 | — | — |
| 2006-06-27 | $13.80 | $13.79 | 12,466,400 | — | — |
| 2006-06-26 | $13.95 | $13.95 | 8,453,600 | — | — |
| 2006-06-23 | $13.89 | $13.89 | 8,946,400 | — | — |
| 2006-06-22 | $13.74 | $13.74 | 11,219,600 | — | — |
| 2006-06-21 | $14.00 | $14.00 | 15,347,200 | — | — |
| 2006-06-20 | $13.81 | $13.81 | 17,348,800 | — | — |
| 2006-06-19 | $14.03 | $14.03 | 16,876,400 | — | — |
| 2006-06-16 | $14.47 | $14.46 | 18,366,800 | — | — |
| 2006-06-15 | $14.65 | $14.65 | 23,163,600 | — | — |
| 2006-06-14 | $14.24 | $14.23 | 15,861,200 | — | — |
| 2006-06-13 | $14.26 | $14.25 | 20,730,000 | — | — |
| 2006-06-12 | $14.04 | $14.04 | 14,520,000 | — | — |
| 2006-06-09 | $14.33 | $14.33 | 16,822,400 | — | — |
| 2006-06-08 | $14.14 | $14.14 | 25,942,800 | — | — |
| 2006-06-07 | $14.20 | $14.20 | 20,245,600 | — | — |
| 2006-06-06 | $14.15 | $14.15 | 17,065,600 | — | — |
| 2006-06-05 | $14.12 | $14.12 | 11,781,600 | — | — |
| 2006-06-02 | $14.60 | $14.60 | 18,830,000 | — | — |
| 2006-06-01 | $14.67 | $14.66 | 23,402,000 | — | — |
| 2006-05-31 | $14.33 | $14.33 | 16,526,400 | — | — |
| 2006-05-30 | $13.94 | $13.94 | 14,099,200 | — | — |
| 2006-05-26 | $14.29 | $14.29 | 17,447,200 | — | — |
| 2006-05-25 | $13.95 | $13.95 | 15,621,600 | — | — |
| 2006-05-24 | $13.88 | $13.87 | 47,514,800 | — | — |
| 2006-05-23 | $13.44 | $13.44 | 17,406,400 | — | — |
| 2006-05-22 | $13.67 | $13.67 | 15,877,600 | — | — |
| 2006-05-19 | $13.74 | $13.73 | 28,104,000 | — | — |
| 2006-05-18 | $13.44 | $13.44 | 24,780,400 | — | — |
| 2006-05-17 | $13.95 | $13.95 | 18,948,800 | — | — |
| 2006-05-16 | $14.19 | $14.18 | 15,444,400 | — | — |
| 2006-05-15 | $14.27 | $14.27 | 24,167,600 | — | — |
| 2006-05-12 | $13.89 | $13.88 | 15,861,600 | — | — |
| 2006-05-11 | $14.15 | $14.15 | 17,734,800 | — | — |
| 2006-05-10 | $14.20 | $14.20 | 22,051,200 | — | — |
| 2006-05-09 | $14.34 | $14.34 | 16,369,600 | — | — |
| 2006-05-08 | $14.13 | $14.13 | 18,044,000 | — | — |
| 2006-05-05 | $14.06 | $14.06 | 28,068,000 | — | — |
| 2006-05-04 | $13.80 | $13.80 | 21,512,400 | — | — |
| 2006-05-03 | $14.03 | $14.03 | 33,714,000 | — | — |
| 2006-05-02 | $13.70 | $13.70 | 62,120,800 | — | — |
| 2006-05-01 | $14.47 | $14.47 | 20,896,400 | — | — |
| 2006-04-28 | $14.38 | $14.37 | 17,856,800 | — | — |
| 2006-04-27 | $14.20 | $14.19 | 46,131,200 | — | — |
| 2006-04-26 | $14.33 | $14.33 | 59,128,800 | — | — |
| 2006-04-25 | $15.36 | $15.35 | 21,888,400 | — | — |
| 2006-04-24 | $15.89 | $15.88 | 18,588,000 | — | — |
| 2006-04-21 | $16.13 | $16.13 | 23,817,200 | — | — |
| 2006-04-20 | $16.29 | $16.29 | 85,579,200 | — | — |
| 2006-04-19 | $16.28 | $16.28 | 35,390,800 | — | — |
| 2006-04-18 | $15.46 | $15.46 | 22,391,200 | — | — |
| 2006-04-17 | $15.30 | $15.30 | 10,529,200 | — | — |
| 2006-04-13 | $15.36 | $15.36 | 8,954,800 | — | — |
| 2006-04-12 | $15.27 | $15.27 | 15,498,800 | — | — |
| 2006-04-11 | $15.10 | $15.10 | 12,218,800 | — | — |
| 2006-04-10 | $15.47 | $15.47 | 11,110,800 | — | — |
| 2006-04-07 | $15.38 | $15.37 | 11,493,600 | — | — |
| 2006-04-06 | $15.43 | $15.43 | 19,279,600 | — | — |
| 2006-04-05 | $15.98 | $15.98 | 12,061,600 | — | — |
| 2006-04-04 | $16.13 | $16.13 | 17,660,400 | — | — |
| 2006-04-03 | $15.87 | $15.87 | 13,425,600 | — | — |
| 2006-03-31 | $15.56 | $15.55 | 10,704,800 | — | — |
| 2006-03-30 | $15.42 | $15.42 | 8,343,600 | — | — |
| 2006-03-29 | $15.51 | $15.50 | 9,392,800 | — | — |
| 2006-03-28 | $15.41 | $15.41 | 11,443,200 | — | — |
| 2006-03-27 | $15.61 | $15.61 | 9,000,000 | — | — |
| 2006-03-24 | $15.59 | $15.58 | 6,632,000 | — | — |
| 2006-03-23 | $15.51 | $15.50 | 8,482,400 | — | — |
| 2006-03-22 | $15.68 | $15.67 | 12,373,200 | — | — |
| 2006-03-21 | $15.58 | $15.57 | 12,724,800 | — | — |
| 2006-03-20 | $15.76 | $15.75 | 10,807,200 | — | — |
| 2006-03-17 | $15.83 | $15.83 | 15,814,800 | — | — |
| 2006-03-16 | $15.72 | $15.72 | 22,255,200 | — | — |
| 2006-03-15 | $15.94 | $15.93 | 11,902,400 | — | — |
| 2006-03-14 | $15.72 | $15.72 | 14,435,600 | — | — |
| 2006-03-13 | $15.37 | $15.37 | 9,586,800 | — | — |
| 2006-03-10 | $15.27 | $15.27 | 9,663,600 | — | — |
| 2006-03-09 | $15.14 | $15.14 | 12,267,200 | — | — |
| 2006-03-08 | $15.20 | $15.19 | 15,060,000 | — | — |
| 2006-03-07 | $14.77 | $14.77 | 9,912,400 | — | — |
| 2006-03-06 | $14.88 | $14.87 | 11,070,000 | — | — |
| 2006-03-03 | $15.02 | $15.02 | 12,629,200 | — | — |
| 2006-03-02 | $15.32 | $15.32 | 10,337,600 | — | — |
| 2006-03-01 | $15.26 | $15.26 | 18,236,000 | — | — |
| 2006-02-28 | $15.57 | $15.57 | 13,686,000 | — | — |
| 2006-02-27 | $15.92 | $15.92 | 14,999,200 | — | — |
| 2006-02-24 | $15.42 | $15.41 | 8,867,600 | — | — |
| 2006-02-23 | $15.32 | $15.32 | 11,530,000 | — | — |
| 2006-02-22 | $15.47 | $15.47 | 15,095,200 | — | — |
| 2006-02-21 | $15.00 | $14.99 | 16,558,400 | — | — |
| 2006-02-17 | $15.37 | $15.36 | 11,718,400 | — | — |
| 2006-02-16 | $15.38 | $15.37 | 15,665,200 | — | — |
| 2006-02-15 | $15.30 | $15.30 | 12,890,400 | — | — |
| 2006-02-14 | $15.07 | $15.07 | 15,864,800 | — | — |
| 2006-02-13 | $14.80 | $14.79 | 11,656,400 | — | — |
| 2006-02-10 | $14.78 | $14.77 | 19,358,000 | — | — |
| 2006-02-09 | $14.58 | $14.58 | 28,204,800 | — | — |
| 2006-02-08 | $14.85 | $14.84 | 15,772,000 | — | — |
| 2006-02-07 | $15.09 | $15.08 | 13,623,600 | — | — |
| 2006-02-06 | $15.01 | $15.00 | 13,940,800 | — | — |
| 2006-02-03 | $15.18 | $15.17 | 17,762,400 | — | — |
| 2006-02-02 | $15.18 | $15.18 | 22,282,000 | — | — |
| 2006-02-01 | $15.38 | $15.38 | 32,670,800 | — | — |
| 2006-01-31 | $15.22 | $15.22 | 45,982,800 | — | — |
| 2006-01-30 | $14.48 | $14.47 | 28,006,800 | — | — |
| 2006-01-27 | $14.94 | $14.93 | 16,158,400 | — | — |
| 2006-01-26 | $14.73 | $14.73 | 12,820,400 | — | — |
| 2006-01-25 | $14.34 | $14.34 | 11,868,000 | — | — |
| 2006-01-24 | $14.50 | $14.50 | 19,703,200 | — | — |
| 2006-01-23 | $14.10 | $14.10 | 15,457,200 | — | — |
| 2006-01-20 | $14.39 | $14.39 | 19,589,200 | — | — |
| 2006-01-19 | $14.79 | $14.79 | 12,306,400 | — | — |
| 2006-01-18 | $14.66 | $14.65 | 14,625,600 | — | — |
| 2006-01-17 | $14.77 | $14.76 | 11,813,200 | — | — |
| 2006-01-13 | $14.85 | $14.85 | 12,998,400 | — | — |
| 2006-01-12 | $14.61 | $14.61 | 17,164,000 | — | — |
| 2006-01-11 | $14.23 | $14.23 | 12,005,200 | — | — |
| 2006-01-10 | $14.27 | $14.27 | 16,017,200 | — | — |
| 2006-01-09 | $14.48 | $14.48 | 16,164,000 | — | — |
| 2006-01-06 | $14.26 | $14.26 | 14,891,600 | — | — |
| 2006-01-05 | $14.16 | $14.15 | 17,982,800 | — | — |
| 2006-01-04 | $13.86 | $13.86 | 17,344,400 | — | — |
| 2006-01-03 | $13.68 | $13.67 | 17,228,400 | — | — |