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 | $18.71 | $34.61 | 9,517,200 | — | — |
| 2006-12-28 | $18.81 | $34.80 | 9,089,300 | — | — |
| 2006-12-27 | $19.01 | $35.17 | 9,199,800 | — | — |
| 2006-12-26 | $18.79 | $34.76 | 7,972,400 | — | — |
| 2006-12-22 | $18.91 | $34.98 | 10,685,100 | — | — |
| 2006-12-21 | $19.15 | $35.43 | 19,030,200 | — | — |
| 2006-12-20 | $19.20 | $35.52 | 18,724,400 | — | — |
| 2006-12-19 | $18.94 | $35.04 | 24,738,300 | — | — |
| 2006-12-18 | $19.56 | $36.18 | 12,522,800 | — | — |
| 2006-12-15 | $19.49 | $36.05 | 20,412,200 | — | — |
| 2006-12-14 | $19.81 | $36.65 | 15,243,100 | — | — |
| 2006-12-13 | $19.56 | $36.18 | 14,404,800 | — | — |
| 2006-12-12 | $19.75 | $36.54 | 34,202,600 | — | — |
| 2006-12-11 | $20.32 | $37.59 | 17,538,900 | — | — |
| 2006-12-08 | $20.70 | $38.29 | 13,335,300 | — | — |
| 2006-12-07 | $21.05 | $38.94 | 36,213,200 | — | — |
| 2006-12-06 | $21.89 | $40.49 | 18,907,200 | — | — |
| 2006-12-05 | $21.94 | $40.59 | 22,034,100 | — | — |
| 2006-12-04 | $20.99 | $38.83 | 14,425,800 | — | — |
| 2006-12-01 | $21.02 | $38.89 | 18,169,700 | — | — |
| 2006-11-30 | $21.56 | $39.88 | 11,475,800 | — | — |
| 2006-11-29 | $21.49 | $39.75 | 14,578,800 | — | — |
| 2006-11-28 | $20.93 | $38.72 | 17,865,300 | — | — |
| 2006-11-27 | $20.99 | $38.83 | 16,978,100 | — | — |
| 2006-11-24 | $21.37 | $39.53 | 3,745,100 | — | — |
| 2006-11-22 | $21.54 | $39.85 | 17,792,900 | — | — |
| 2006-11-21 | $21.00 | $38.85 | 15,674,800 | — | — |
| 2006-11-20 | $20.93 | $38.72 | 12,932,700 | — | — |
| 2006-11-17 | $21.21 | $39.24 | 10,639,200 | — | — |
| 2006-11-16 | $21.61 | $39.98 | 16,513,700 | — | — |
| 2006-11-15 | $21.40 | $39.59 | 16,422,300 | — | — |
| 2006-11-14 | $21.31 | $39.42 | 29,289,000 | — | — |
| 2006-11-13 | $20.69 | $38.27 | 16,302,900 | — | — |
| 2006-11-10 | $20.12 | $37.22 | 10,247,200 | — | — |
| 2006-11-09 | $20.13 | $37.24 | 14,192,300 | — | — |
| 2006-11-08 | $20.68 | $38.26 | 14,880,200 | — | — |
| 2006-11-07 | $21.07 | $38.98 | 23,386,700 | — | — |
| 2006-11-06 | $20.60 | $38.11 | 11,859,800 | — | — |
| 2006-11-03 | $20.51 | $37.94 | 14,128,200 | — | — |
| 2006-11-02 | $20.31 | $37.57 | 15,439,400 | — | — |
| 2006-11-01 | $20.29 | $37.53 | 12,132,500 | — | — |
| 2006-10-31 | $20.43 | $37.79 | 16,655,800 | — | — |
| 2006-10-30 | $20.70 | $38.29 | 23,515,600 | — | — |
| 2006-10-27 | $20.59 | $38.09 | 22,733,800 | — | — |
| 2006-10-26 | $21.21 | $39.24 | 26,053,000 | — | — |
| 2006-10-25 | $21.10 | $39.03 | 61,964,500 | — | — |
| 2006-10-24 | $23.14 | $42.81 | 24,333,500 | — | — |
| 2006-10-23 | $23.39 | $43.27 | 14,005,700 | — | — |
| 2006-10-20 | $23.26 | $43.03 | 15,836,500 | — | — |
| 2006-10-19 | $23.75 | $43.94 | 12,500,100 | — | — |
| 2006-10-18 | $24.42 | $45.18 | 10,567,200 | — | — |
| 2006-10-17 | $24.75 | $45.79 | 7,401,100 | — | — |
| 2006-10-16 | $25.00 | $46.25 | 6,088,600 | — | — |
| 2006-10-13 | $25.20 | $46.62 | 8,288,800 | — | — |
| 2006-10-12 | $25.04 | $46.32 | 8,502,000 | — | — |
| 2006-10-11 | $24.91 | $46.08 | 8,542,200 | — | — |
| 2006-10-10 | $24.69 | $45.67 | 8,666,200 | — | — |
| 2006-10-09 | $24.48 | $45.29 | 4,486,600 | — | — |
| 2006-10-06 | $24.59 | $45.49 | 8,367,600 | — | — |
| 2006-10-05 | $24.91 | $46.08 | 12,397,200 | — | — |
| 2006-10-04 | $24.29 | $44.93 | 12,408,800 | — | — |
| 2006-10-03 | $23.99 | $44.38 | 6,206,400 | — | — |
| 2006-10-02 | $23.95 | $44.31 | 9,117,500 | — | — |
| 2006-09-29 | $24.41 | $45.16 | 8,475,300 | — | — |
| 2006-09-28 | $24.73 | $45.75 | 8,220,800 | — | — |
| 2006-09-27 | $24.40 | $45.14 | 11,208,900 | — | — |
| 2006-09-26 | $24.32 | $44.99 | 13,274,600 | — | — |
| 2006-09-25 | $23.77 | $43.97 | 12,194,300 | — | — |
| 2006-09-22 | $23.87 | $44.16 | 8,166,300 | — | — |
| 2006-09-21 | $23.59 | $43.64 | 16,567,700 | — | — |
| 2006-09-20 | $24.35 | $45.05 | 22,619,300 | — | — |
| 2006-09-19 | $23.26 | $43.03 | 19,036,400 | — | — |
| 2006-09-18 | $22.80 | $42.18 | 8,770,700 | — | — |
| 2006-09-15 | $23.07 | $42.68 | 12,818,000 | — | — |
| 2006-09-14 | $22.90 | $42.36 | 11,530,000 | — | — |
| 2006-09-13 | $22.49 | $41.60 | 11,741,700 | — | — |
| 2006-09-12 | $22.57 | $41.75 | 15,807,600 | — | — |
| 2006-09-11 | $21.70 | $40.14 | 13,734,400 | — | — |
| 2006-09-08 | $21.74 | $40.22 | 11,385,600 | — | — |
| 2006-09-07 | $21.39 | $39.57 | 12,978,500 | — | — |
| 2006-09-06 | $21.91 | $40.53 | 21,438,700 | — | — |
| 2006-09-05 | $22.37 | $41.38 | 13,277,200 | — | — |
| 2006-09-01 | $22.00 | $40.70 | 11,010,800 | — | — |
| 2006-08-31 | $22.23 | $41.12 | 12,592,800 | — | — |
| 2006-08-30 | $22.65 | $41.90 | 18,347,600 | — | — |
| 2006-08-29 | $22.01 | $40.72 | 15,208,100 | — | — |
| 2006-08-28 | $21.59 | $39.94 | 10,044,600 | — | — |
| 2006-08-25 | $21.80 | $40.33 | 15,673,700 | — | — |
| 2006-08-24 | $21.28 | $39.37 | 10,665,600 | — | — |
| 2006-08-23 | $20.79 | $38.46 | 9,893,300 | — | — |
| 2006-08-22 | $20.55 | $38.02 | 7,369,500 | — | — |
| 2006-08-21 | $20.83 | $38.53 | 8,433,500 | — | — |
| 2006-08-18 | $20.99 | $38.83 | 10,869,100 | — | — |
| 2006-08-17 | $20.98 | $38.81 | 15,265,200 | — | — |
| 2006-08-16 | $20.82 | $38.52 | 14,836,600 | — | — |
| 2006-08-15 | $20.07 | $37.13 | 17,814,700 | — | — |
| 2006-08-14 | $19.12 | $35.37 | 14,770,700 | — | — |
| 2006-08-11 | $18.95 | $35.06 | 16,047,100 | — | — |
| 2006-08-10 | $18.39 | $34.02 | 14,211,700 | — | — |
| 2006-08-09 | $17.82 | $32.97 | 21,746,900 | — | — |
| 2006-08-08 | $18.01 | $33.32 | 12,284,900 | — | — |
| 2006-08-07 | $18.53 | $34.28 | 12,632,000 | — | — |
| 2006-08-04 | $18.28 | $33.82 | 11,880,000 | — | — |
| 2006-08-03 | $18.47 | $34.17 | 16,287,400 | — | — |
| 2006-08-02 | $18.00 | $33.30 | 24,832,100 | — | — |
| 2006-08-01 | $18.20 | $33.67 | 17,961,500 | — | — |
| 2006-07-31 | $19.07 | $35.28 | 10,558,000 | — | — |
| 2006-07-28 | $19.13 | $35.39 | 17,706,000 | — | — |
| 2006-07-27 | $18.28 | $33.82 | 18,760,200 | — | — |
| 2006-07-26 | $18.52 | $34.26 | 59,775,500 | — | — |
| 2006-07-25 | $21.65 | $40.05 | 18,284,900 | — | — |
| 2006-07-24 | $21.83 | $40.38 | 9,512,800 | — | — |
| 2006-07-21 | $21.90 | $40.51 | 10,620,100 | — | — |
| 2006-07-20 | $22.68 | $41.96 | 9,317,900 | — | — |
| 2006-07-19 | $22.65 | $41.90 | 10,625,200 | — | — |
| 2006-07-18 | $21.93 | $40.57 | 9,279,900 | — | — |
| 2006-07-17 | $21.75 | $40.24 | 7,173,800 | — | — |
| 2006-07-14 | $21.96 | $40.62 | 22,344,900 | — | — |
| 2006-07-13 | $20.65 | $38.20 | 12,022,200 | — | — |
| 2006-07-12 | $21.18 | $39.18 | 9,743,100 | — | — |
| 2006-07-11 | $21.07 | $38.98 | 18,240,700 | — | — |
| 2006-07-10 | $20.97 | $38.79 | 18,855,400 | — | — |
| 2006-07-07 | $22.15 | $40.98 | 16,684,600 | — | — |
| 2006-07-06 | $23.24 | $42.99 | 8,583,800 | — | — |
| 2006-07-05 | $23.50 | $43.47 | 8,956,900 | — | — |
| 2006-07-03 | $24.49 | $45.30 | 3,545,400 | — | — |
| 2006-06-30 | $24.19 | $44.75 | 9,540,900 | — | — |
| 2006-06-29 | $23.88 | $44.18 | 13,428,200 | — | — |
| 2006-06-28 | $22.39 | $41.42 | 12,970,600 | — | — |
| 2006-06-27 | $21.87 | $40.46 | 10,292,500 | — | — |
| 2006-06-26 | $22.20 | $41.07 | 9,754,800 | — | — |
| 2006-06-23 | $21.56 | $39.88 | 6,920,400 | — | — |
| 2006-06-22 | $21.53 | $39.83 | 6,696,200 | — | — |
| 2006-06-21 | $21.78 | $40.29 | 8,419,400 | — | — |
| 2006-06-20 | $21.45 | $39.68 | 8,687,200 | — | — |
| 2006-06-19 | $21.63 | $40.01 | 9,361,200 | — | — |
| 2006-06-16 | $22.13 | $40.94 | 9,976,000 | — | — |
| 2006-06-15 | $22.74 | $42.07 | 13,240,200 | — | — |
| 2006-06-14 | $21.43 | $39.64 | 12,738,300 | — | — |
| 2006-06-13 | $21.00 | $38.85 | 19,760,300 | — | — |
| 2006-06-12 | $20.88 | $38.63 | 23,947,700 | — | — |
| 2006-06-09 | $22.27 | $41.20 | 23,601,200 | — | — |
| 2006-06-08 | $21.74 | $40.22 | 27,140,100 | — | — |
| 2006-06-07 | $21.95 | $40.61 | 29,803,300 | — | — |
| 2006-06-06 | $24.05 | $44.49 | 7,881,500 | — | — |
| 2006-06-05 | $24.25 | $44.86 | 7,953,600 | — | — |
| 2006-06-02 | $24.94 | $46.14 | 8,953,400 | — | — |
| 2006-06-01 | $25.00 | $46.25 | 7,190,200 | — | — |
| 2006-05-31 | $24.25 | $44.86 | 9,200,300 | — | — |
| 2006-05-30 | $23.80 | $44.03 | 11,127,100 | — | — |
| 2006-05-26 | $24.77 | $45.82 | 6,522,800 | — | — |
| 2006-05-25 | $24.56 | $45.43 | 10,979,000 | — | — |
| 2006-05-24 | $23.25 | $43.01 | 10,825,800 | — | — |
| 2006-05-23 | $22.94 | $42.44 | 11,052,300 | — | — |
| 2006-05-22 | $23.29 | $43.08 | 19,097,000 | — | — |
| 2006-05-19 | $24.50 | $45.32 | 13,356,000 | — | — |
| 2006-05-18 | $23.88 | $44.18 | 8,937,500 | — | — |
| 2006-05-17 | $24.32 | $44.99 | 12,904,200 | — | — |
| 2006-05-16 | $24.61 | $45.53 | 9,187,000 | — | — |
| 2006-05-15 | $24.63 | $45.56 | 12,992,400 | — | — |
| 2006-05-12 | $24.99 | $46.23 | 14,503,800 | — | — |
| 2006-05-11 | $25.74 | $47.62 | 17,073,600 | — | — |
| 2006-05-10 | $27.18 | $50.28 | 8,919,700 | — | — |
| 2006-05-09 | $27.98 | $51.76 | 3,829,700 | — | — |
| 2006-05-08 | $27.88 | $51.58 | 5,932,200 | — | — |
| 2006-05-05 | $28.24 | $52.24 | 5,049,900 | — | — |
| 2006-05-04 | $28.44 | $52.61 | 6,013,000 | — | — |
| 2006-05-03 | $28.11 | $52.00 | 6,808,400 | — | — |
| 2006-05-02 | $27.80 | $51.43 | 4,742,700 | — | — |
| 2006-05-01 | $27.54 | $50.95 | 6,143,100 | — | — |
| 2006-04-28 | $27.63 | $51.11 | 11,352,400 | — | — |
| 2006-04-27 | $28.25 | $52.26 | 8,695,200 | — | — |
| 2006-04-26 | $28.40 | $52.54 | 19,902,800 | — | — |
| 2006-04-25 | $27.60 | $51.06 | 14,779,900 | — | — |
| 2006-04-24 | $28.78 | $53.24 | 13,713,900 | — | — |
| 2006-04-21 | $29.09 | $53.81 | 21,168,800 | — | — |
| 2006-04-20 | $27.97 | $51.74 | 8,666,500 | — | — |
| 2006-04-19 | $27.49 | $50.85 | 9,314,300 | — | — |
| 2006-04-18 | $27.12 | $50.17 | 7,865,300 | — | — |
| 2006-04-17 | $26.41 | $48.86 | 8,159,200 | — | — |
| 2006-04-13 | $27.13 | $50.19 | 9,310,500 | — | — |
| 2006-04-12 | $26.75 | $49.49 | 8,363,300 | — | — |
| 2006-04-11 | $26.17 | $48.41 | 11,049,300 | — | — |
| 2006-04-10 | $25.83 | $47.78 | 7,922,100 | — | — |
| 2006-04-07 | $26.22 | $48.50 | 6,735,300 | — | — |
| 2006-04-06 | $26.35 | $48.75 | 9,163,400 | — | — |
| 2006-04-05 | $26.44 | $48.91 | 13,979,500 | — | — |
| 2006-04-04 | $26.93 | $49.82 | 12,312,200 | — | — |
| 2006-04-03 | $27.53 | $50.93 | 11,193,800 | — | — |
| 2006-03-31 | $26.92 | $49.80 | 8,851,200 | — | — |
| 2006-03-30 | $27.19 | $50.30 | 10,253,400 | — | — |
| 2006-03-29 | $27.44 | $50.76 | 11,822,500 | — | — |
| 2006-03-28 | $26.98 | $49.91 | 8,153,500 | — | — |
| 2006-03-27 | $27.67 | $51.19 | 7,640,400 | — | — |
| 2006-03-24 | $27.67 | $51.19 | 5,812,000 | — | — |
| 2006-03-23 | $27.58 | $51.02 | 9,080,900 | — | — |
| 2006-03-22 | $27.18 | $50.28 | 8,911,000 | — | — |
| 2006-03-21 | $27.28 | $50.47 | 11,238,400 | — | — |
| 2006-03-20 | $27.98 | $51.76 | 12,079,600 | — | — |
| 2006-03-17 | $26.87 | $49.71 | 13,386,300 | — | — |
| 2006-03-16 | $27.51 | $50.89 | 19,916,500 | — | — |
| 2006-03-15 | $26.95 | $49.86 | 11,528,100 | — | — |
| 2006-03-14 | $25.96 | $48.02 | 8,145,600 | — | — |
| 2006-03-13 | $25.33 | $46.86 | 10,140,600 | — | — |
| 2006-03-10 | $25.26 | $46.73 | 6,740,900 | — | — |
| 2006-03-09 | $24.91 | $46.08 | 7,954,600 | — | — |
| 2006-03-08 | $25.26 | $46.73 | 12,822,000 | — | — |
| 2006-03-07 | $25.99 | $48.08 | 14,495,400 | — | — |
| 2006-03-06 | $26.71 | $49.41 | 13,878,600 | — | — |
| 2006-03-03 | $26.64 | $49.28 | 14,797,100 | — | — |
| 2006-03-02 | $26.26 | $48.58 | 11,987,800 | — | — |
| 2006-03-01 | $26.41 | $48.86 | 22,287,400 | — | — |
| 2006-02-28 | $24.41 | $45.16 | 8,253,400 | — | — |
| 2006-02-27 | $24.91 | $46.08 | 8,169,800 | — | — |
| 2006-02-24 | $24.70 | $45.69 | 4,232,400 | — | — |
| 2006-02-23 | $24.60 | $45.51 | 7,956,700 | — | — |
| 2006-02-22 | $24.97 | $46.19 | 8,276,100 | — | — |
| 2006-02-21 | $23.82 | $44.07 | 6,042,400 | — | — |
| 2006-02-17 | $24.28 | $44.92 | 9,097,100 | — | — |
| 2006-02-16 | $24.95 | $46.16 | 10,470,900 | — | — |
| 2006-02-15 | $24.46 | $45.25 | 6,110,500 | — | — |
| 2006-02-14 | $24.18 | $44.73 | 7,409,800 | — | — |
| 2006-02-13 | $23.65 | $43.75 | 7,510,100 | — | — |
| 2006-02-10 | $23.46 | $43.40 | 8,720,300 | — | — |
| 2006-02-09 | $23.70 | $43.84 | 8,305,900 | — | — |
| 2006-02-08 | $24.11 | $44.60 | 7,853,300 | — | — |
| 2006-02-07 | $24.11 | $44.60 | 10,333,100 | — | — |
| 2006-02-06 | $24.01 | $44.42 | 8,766,800 | — | — |
| 2006-02-03 | $24.51 | $45.34 | 8,480,500 | — | — |
| 2006-02-02 | $24.21 | $44.79 | 13,018,700 | — | — |
| 2006-02-01 | $25.05 | $46.34 | 10,900,200 | — | — |
| 2006-01-31 | $24.35 | $45.05 | 9,956,700 | — | — |
| 2006-01-30 | $24.94 | $46.14 | 7,590,300 | — | — |
| 2006-01-27 | $24.88 | $46.03 | 11,138,800 | — | — |
| 2006-01-26 | $25.11 | $46.45 | 20,149,400 | — | — |
| 2006-01-25 | $25.39 | $46.97 | 44,362,300 | — | — |
| 2006-01-24 | $24.25 | $44.86 | 18,438,500 | — | — |
| 2006-01-23 | $23.71 | $43.86 | 10,971,100 | — | — |
| 2006-01-20 | $23.88 | $44.18 | 12,041,100 | — | — |
| 2006-01-19 | $24.86 | $45.99 | 18,145,600 | — | — |
| 2006-01-18 | $25.24 | $46.69 | 14,440,700 | — | — |
| 2006-01-17 | $24.34 | $45.03 | 9,465,600 | — | — |
| 2006-01-13 | $24.80 | $45.88 | 16,786,900 | — | — |
| 2006-01-12 | $23.86 | $44.14 | 21,015,800 | — | — |
| 2006-01-11 | $24.95 | $46.16 | 31,798,800 | — | — |
| 2006-01-10 | $23.33 | $43.16 | 18,346,500 | — | — |
| 2006-01-09 | $22.55 | $41.72 | 22,284,500 | — | — |
| 2006-01-06 | $21.19 | $39.20 | 9,773,300 | — | — |
| 2006-01-05 | $20.52 | $37.96 | 8,348,100 | — | — |
| 2006-01-04 | $20.85 | $38.57 | 11,331,600 | — | — |
| 2006-01-03 | $20.05 | $37.09 | 10,062,400 | — | — |