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
- 1970-01-02 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 | $20.99 | $86.54 | 8,048,600 | — | — |
| 2006-12-28 | $20.01 | $82.50 | 2,182,300 | — | — |
| 2006-12-27 | $20.22 | $83.37 | 3,262,100 | — | — |
| 2006-12-26 | $20.12 | $82.95 | 3,714,400 | — | — |
| 2006-12-22 | $19.72 | $81.31 | 2,108,600 | — | — |
| 2006-12-21 | $19.43 | $80.11 | 3,102,100 | — | — |
| 2006-12-20 | $19.73 | $81.35 | 4,164,900 | — | — |
| 2006-12-19 | $18.85 | $77.72 | 2,732,500 | — | — |
| 2006-12-18 | $18.98 | $78.25 | 3,827,100 | — | — |
| 2006-12-15 | $19.20 | $79.16 | 9,409,100 | — | — |
| 2006-12-14 | $18.60 | $76.69 | 4,332,400 | — | — |
| 2006-12-13 | $18.04 | $74.38 | 5,101,200 | — | — |
| 2006-12-12 | $17.83 | $73.51 | 3,490,400 | — | — |
| 2006-12-11 | $18.11 | $74.67 | 4,389,600 | — | — |
| 2006-12-08 | $17.72 | $73.06 | 4,870,400 | — | — |
| 2006-12-07 | $17.35 | $71.53 | 2,360,600 | — | — |
| 2006-12-06 | $17.45 | $71.95 | 3,240,500 | — | — |
| 2006-12-05 | $17.53 | $72.28 | 3,522,600 | — | — |
| 2006-12-04 | $17.02 | $70.17 | 2,729,600 | — | — |
| 2006-12-01 | $16.80 | $69.27 | 2,977,600 | — | — |
| 2006-11-30 | $16.85 | $69.47 | 3,827,400 | — | — |
| 2006-11-29 | $17.06 | $70.34 | 2,316,700 | — | — |
| 2006-11-28 | $16.79 | $69.23 | 3,490,000 | — | — |
| 2006-11-27 | $16.95 | $69.88 | 5,498,700 | — | — |
| 2006-11-24 | $17.89 | $73.76 | 822,100 | — | — |
| 2006-11-22 | $17.89 | $73.76 | 2,734,400 | — | — |
| 2006-11-21 | $17.78 | $73.31 | 2,884,500 | — | — |
| 2006-11-20 | $17.79 | $73.35 | 3,961,700 | — | — |
| 2006-11-17 | $18.00 | $74.21 | 6,175,100 | — | — |
| 2006-11-16 | $18.41 | $75.90 | 3,491,800 | — | — |
| 2006-11-15 | $18.45 | $76.07 | 4,889,300 | — | — |
| 2006-11-14 | $18.34 | $75.62 | 7,299,000 | — | — |
| 2006-11-13 | $18.24 | $75.20 | 8,309,400 | — | — |
| 2006-11-10 | $18.02 | $74.30 | 9,549,200 | — | — |
| 2006-11-09 | $17.54 | $72.32 | 19,874,600 | — | — |
| 2006-11-08 | $15.17 | $62.55 | 2,972,800 | — | — |
| 2006-11-07 | $15.10 | $62.26 | 2,059,800 | — | — |
| 2006-11-06 | $15.23 | $62.79 | 1,612,900 | — | — |
| 2006-11-03 | $15.28 | $63.00 | 1,845,100 | — | — |
| 2006-11-02 | $15.38 | $63.41 | 3,048,400 | — | — |
| 2006-11-01 | $15.34 | $63.25 | 4,500,300 | — | — |
| 2006-10-31 | $15.33 | $63.21 | 3,471,600 | — | — |
| 2006-10-30 | $15.18 | $62.59 | 2,871,200 | — | — |
| 2006-10-27 | $14.96 | $61.68 | 2,251,900 | — | — |
| 2006-10-26 | $15.18 | $62.59 | 2,239,900 | — | — |
| 2006-10-25 | $15.05 | $62.05 | 2,861,000 | — | — |
| 2006-10-24 | $14.92 | $61.52 | 1,990,400 | — | — |
| 2006-10-23 | $14.73 | $60.73 | 2,795,900 | — | — |
| 2006-10-20 | $14.70 | $60.61 | 2,121,600 | — | — |
| 2006-10-19 | $14.45 | $59.58 | 2,133,300 | — | — |
| 2006-10-18 | $14.31 | $59.00 | 3,781,800 | — | — |
| 2006-10-17 | $14.28 | $58.88 | 1,862,900 | — | — |
| 2006-10-16 | $14.29 | $58.92 | 2,800,400 | — | — |
| 2006-10-13 | $14.56 | $60.03 | 2,842,300 | — | — |
| 2006-10-12 | $14.73 | $60.73 | 3,206,700 | — | — |
| 2006-10-11 | $14.32 | $59.04 | 2,061,200 | — | — |
| 2006-10-10 | $14.51 | $59.82 | 2,664,100 | — | — |
| 2006-10-09 | $14.55 | $59.99 | 4,584,100 | — | — |
| 2006-10-06 | $14.46 | $59.62 | 4,779,100 | — | — |
| 2006-10-05 | $14.24 | $58.71 | 11,437,600 | — | — |
| 2006-10-04 | $14.29 | $58.92 | 5,360,100 | — | — |
| 2006-10-03 | $14.30 | $58.96 | 5,076,600 | — | — |
| 2006-10-02 | $14.38 | $59.29 | 6,255,900 | — | — |
| 2006-09-29 | $14.50 | $59.78 | 3,302,300 | — | — |
| 2006-09-28 | $14.67 | $60.48 | 2,627,000 | — | — |
| 2006-09-27 | $14.64 | $60.36 | 3,481,600 | — | — |
| 2006-09-26 | $14.77 | $60.90 | 2,581,500 | — | — |
| 2006-09-25 | $14.47 | $59.66 | 5,552,200 | — | — |
| 2006-09-22 | $14.35 | $59.17 | 3,366,400 | — | — |
| 2006-09-21 | $14.22 | $58.63 | 3,617,800 | — | — |
| 2006-09-20 | $14.69 | $60.57 | 3,751,600 | — | — |
| 2006-09-19 | $14.49 | $59.74 | 2,532,500 | — | — |
| 2006-09-18 | $14.19 | $58.51 | 4,513,400 | — | — |
| 2006-09-15 | $14.22 | $58.63 | 7,259,000 | — | — |
| 2006-09-14 | $14.83 | $61.14 | 3,775,800 | — | — |
| 2006-09-13 | $14.78 | $60.94 | 4,347,900 | — | — |
| 2006-09-12 | $14.94 | $61.60 | 3,052,600 | — | — |
| 2006-09-11 | $14.53 | $59.91 | 3,179,100 | — | — |
| 2006-09-08 | $14.57 | $60.07 | 6,559,100 | — | — |
| 2006-09-07 | $13.97 | $57.60 | 2,484,200 | — | — |
| 2006-09-06 | $13.95 | $57.52 | 6,025,900 | — | — |
| 2006-09-05 | $14.05 | $57.93 | 4,760,200 | — | — |
| 2006-09-01 | $13.77 | $56.77 | 3,161,400 | — | — |
| 2006-08-31 | $13.60 | $56.07 | 3,591,000 | — | — |
| 2006-08-30 | $13.45 | $55.45 | 7,337,400 | — | — |
| 2006-08-29 | $13.22 | $54.51 | 7,952,000 | — | — |
| 2006-08-28 | $12.60 | $51.95 | 4,789,700 | — | — |
| 2006-08-25 | $12.16 | $50.14 | 4,552,000 | — | — |
| 2006-08-24 | $11.73 | $48.36 | 2,552,300 | — | — |
| 2006-08-23 | $11.85 | $48.86 | 3,657,200 | — | — |
| 2006-08-22 | $11.72 | $48.32 | 6,690,700 | — | — |
| 2006-08-21 | $11.47 | $47.29 | 1,788,500 | — | — |
| 2006-08-18 | $11.69 | $48.20 | 4,206,800 | — | — |
| 2006-08-17 | $11.73 | $48.36 | 4,228,100 | — | — |
| 2006-08-16 | $11.49 | $47.37 | 6,540,700 | — | — |
| 2006-08-15 | $11.34 | $46.75 | 4,063,400 | — | — |
| 2006-08-14 | $11.29 | $46.55 | 2,969,200 | — | — |
| 2006-08-11 | $11.30 | $46.59 | 3,283,800 | — | — |
| 2006-08-10 | $11.70 | $48.24 | 1,870,600 | — | — |
| 2006-08-09 | $11.59 | $47.79 | 3,073,000 | — | — |
| 2006-08-08 | $11.67 | $48.12 | 3,055,500 | — | — |
| 2006-08-07 | $12.01 | $49.52 | 4,904,000 | — | — |
| 2006-08-04 | $11.79 | $48.61 | 9,722,100 | — | — |
| 2006-08-03 | $11.07 | $45.64 | 3,606,200 | — | — |
| 2006-08-02 | $11.11 | $45.81 | 4,206,800 | — | — |
| 2006-08-01 | $11.12 | $45.85 | 4,613,200 | — | — |
| 2006-07-31 | $11.00 | $45.35 | 3,490,500 | — | — |
| 2006-07-28 | $10.57 | $43.58 | 2,817,300 | — | — |
| 2006-07-27 | $10.30 | $42.47 | 1,883,900 | — | — |
| 2006-07-26 | $10.26 | $42.30 | 1,578,600 | — | — |
| 2006-07-25 | $10.30 | $42.47 | 1,952,900 | — | — |
| 2006-07-24 | $10.14 | $41.81 | 2,210,800 | — | — |
| 2006-07-21 | $9.94 | $40.98 | 4,011,800 | — | — |
| 2006-07-20 | $10.02 | $41.31 | 2,443,700 | — | — |
| 2006-07-19 | $10.11 | $41.68 | 5,345,200 | — | — |
| 2006-07-18 | $9.86 | $40.65 | 2,993,200 | — | — |
| 2006-07-17 | $9.91 | $40.86 | 1,608,400 | — | — |
| 2006-07-14 | $9.99 | $41.19 | 2,531,500 | — | — |
| 2006-07-13 | $10.08 | $41.56 | 3,556,800 | — | — |
| 2006-07-12 | $10.48 | $43.21 | 1,481,900 | — | — |
| 2006-07-11 | $10.64 | $43.87 | 1,229,500 | — | — |
| 2006-07-10 | $10.61 | $43.75 | 1,501,300 | — | — |
| 2006-07-07 | $10.60 | $43.70 | 3,045,200 | — | — |
| 2006-07-06 | $10.73 | $44.24 | 2,112,300 | — | — |
| 2006-07-05 | $10.89 | $44.90 | 1,589,000 | — | — |
| 2006-07-03 | $11.09 | $45.72 | 829,600 | — | — |
| 2006-06-30 | $11.10 | $45.77 | 1,850,600 | — | — |
| 2006-06-29 | $11.04 | $45.52 | 2,267,400 | — | — |
| 2006-06-28 | $10.78 | $44.45 | 1,955,300 | — | — |
| 2006-06-27 | $10.55 | $43.50 | 3,154,500 | — | — |
| 2006-06-26 | $10.86 | $44.78 | 2,746,000 | — | — |
| 2006-06-23 | $10.99 | $45.31 | 1,961,800 | — | — |
| 2006-06-22 | $11.09 | $45.72 | 4,209,000 | — | — |
| 2006-06-21 | $11.46 | $47.25 | 7,358,900 | — | — |
| 2006-06-20 | $11.13 | $45.89 | 2,701,900 | — | — |
| 2006-06-19 | $11.29 | $46.55 | 2,564,300 | — | — |
| 2006-06-16 | $11.67 | $48.12 | 1,361,500 | — | — |
| 2006-06-15 | $11.77 | $48.53 | 2,232,100 | — | — |
| 2006-06-14 | $11.51 | $47.46 | 2,041,400 | — | — |
| 2006-06-13 | $11.44 | $47.17 | 2,086,600 | — | — |
| 2006-06-12 | $11.63 | $47.95 | 1,913,400 | — | — |
| 2006-06-09 | $11.81 | $48.69 | 1,519,800 | — | — |
| 2006-06-08 | $11.89 | $49.02 | 2,530,100 | — | — |
| 2006-06-07 | $12.05 | $49.68 | 3,487,800 | — | — |
| 2006-06-06 | $11.88 | $48.98 | 3,673,200 | — | — |
| 2006-06-05 | $12.14 | $50.05 | 2,966,200 | — | — |
| 2006-06-02 | $12.58 | $51.87 | 1,657,600 | — | — |
| 2006-06-01 | $12.68 | $52.28 | 2,821,000 | — | — |
| 2006-05-31 | $12.72 | $52.44 | 2,132,100 | — | — |
| 2006-05-30 | $12.50 | $51.54 | 2,598,300 | — | — |
| 2006-05-26 | $13.04 | $53.76 | 1,232,300 | — | — |
| 2006-05-25 | $13.04 | $53.76 | 2,114,100 | — | — |
| 2006-05-24 | $12.93 | $53.31 | 3,115,700 | — | — |
| 2006-05-23 | $13.11 | $54.05 | 4,548,600 | — | — |
| 2006-05-22 | $12.71 | $52.40 | 7,138,600 | — | — |
| 2006-05-19 | $13.53 | $55.78 | 2,828,600 | — | — |
| 2006-05-18 | $13.38 | $55.17 | 2,962,300 | — | — |
| 2006-05-17 | $13.74 | $56.65 | 3,485,000 | — | — |
| 2006-05-16 | $14.09 | $58.09 | 1,710,700 | — | — |
| 2006-05-15 | $14.21 | $58.59 | 3,300,800 | — | — |
| 2006-05-12 | $14.50 | $59.78 | 2,423,200 | — | — |
| 2006-05-11 | $14.65 | $60.40 | 4,949,500 | — | — |
| 2006-05-10 | $15.01 | $61.89 | 4,224,100 | — | — |
| 2006-05-09 | $14.91 | $61.47 | 3,782,800 | — | — |
| 2006-05-08 | $15.05 | $62.05 | 3,110,900 | — | — |
| 2006-05-05 | $15.20 | $62.67 | 5,595,500 | — | — |
| 2006-05-04 | $14.87 | $61.31 | 7,474,900 | — | — |
| 2006-05-03 | $14.27 | $58.84 | 2,199,400 | — | — |
| 2006-05-02 | $14.15 | $58.34 | 1,697,800 | — | — |
| 2006-05-01 | $13.91 | $57.35 | 1,387,400 | — | — |
| 2006-04-28 | $14.00 | $57.72 | 2,128,900 | — | — |
| 2006-04-27 | $13.99 | $57.68 | 1,262,500 | — | — |
| 2006-04-26 | $13.90 | $57.31 | 3,170,700 | — | — |
| 2006-04-25 | $13.67 | $56.36 | 2,271,600 | — | — |
| 2006-04-24 | $13.75 | $56.69 | 2,479,100 | — | — |
| 2006-04-21 | $13.90 | $57.31 | 1,799,000 | — | — |
| 2006-04-20 | $13.92 | $57.39 | 3,332,200 | — | — |
| 2006-04-19 | $14.02 | $57.80 | 1,734,500 | — | — |
| 2006-04-18 | $13.78 | $56.82 | 1,177,600 | — | — |
| 2006-04-17 | $13.60 | $56.07 | 1,371,900 | — | — |
| 2006-04-13 | $13.50 | $55.66 | 1,354,900 | — | — |
| 2006-04-12 | $13.65 | $56.28 | 1,933,100 | — | — |
| 2006-04-11 | $13.54 | $55.83 | 1,831,700 | — | — |
| 2006-04-10 | $13.72 | $56.57 | 1,810,400 | — | — |
| 2006-04-07 | $13.89 | $57.27 | 1,374,200 | — | — |
| 2006-04-06 | $14.08 | $58.05 | 3,886,300 | — | — |
| 2006-04-05 | $14.35 | $59.17 | 1,836,500 | — | — |
| 2006-04-04 | $14.27 | $58.84 | 2,679,000 | — | — |
| 2006-04-03 | $14.28 | $58.88 | 2,364,900 | — | — |
| 2006-03-31 | $14.48 | $59.70 | 2,390,600 | — | — |
| 2006-03-30 | $14.28 | $58.88 | 4,206,200 | — | — |
| 2006-03-29 | $14.20 | $58.55 | 2,551,800 | — | — |
| 2006-03-28 | $13.98 | $57.64 | 1,950,500 | — | — |
| 2006-03-27 | $14.01 | $57.76 | 1,096,400 | — | — |
| 2006-03-24 | $14.02 | $57.80 | 2,361,700 | — | — |
| 2006-03-23 | $13.79 | $56.86 | 1,688,500 | — | — |
| 2006-03-22 | $13.75 | $56.69 | 2,369,600 | — | — |
| 2006-03-21 | $13.65 | $56.28 | 1,685,800 | — | — |
| 2006-03-20 | $13.70 | $56.49 | 1,815,900 | — | — |
| 2006-03-17 | $13.73 | $56.61 | 2,769,000 | — | — |
| 2006-03-16 | $13.65 | $56.28 | 2,482,600 | — | — |
| 2006-03-15 | $13.27 | $54.71 | 4,411,400 | — | — |
| 2006-03-14 | $13.00 | $53.60 | 4,733,500 | — | — |
| 2006-03-13 | $12.99 | $53.56 | 2,380,500 | — | — |
| 2006-03-10 | $13.18 | $54.34 | 1,563,900 | — | — |
| 2006-03-09 | $13.14 | $54.18 | 3,252,100 | — | — |
| 2006-03-08 | $13.07 | $53.89 | 8,717,900 | — | — |
| 2006-03-07 | $12.94 | $53.35 | 5,198,700 | — | — |
| 2006-03-06 | $13.41 | $55.29 | 5,586,700 | — | — |
| 2006-03-03 | $13.42 | $55.33 | 6,324,900 | — | — |
| 2006-03-02 | $14.08 | $58.05 | 2,860,900 | — | — |
| 2006-03-01 | $14.52 | $59.87 | 3,177,100 | — | — |
| 2006-02-28 | $14.33 | $59.08 | 2,825,400 | — | — |
| 2006-02-27 | $14.40 | $59.37 | 3,140,900 | — | — |
| 2006-02-24 | $14.55 | $59.99 | 2,185,300 | — | — |
| 2006-02-23 | $14.59 | $60.15 | 3,273,000 | — | — |
| 2006-02-22 | $14.72 | $60.69 | 3,081,300 | — | — |
| 2006-02-21 | $14.61 | $60.24 | 3,180,500 | — | — |
| 2006-02-17 | $14.87 | $61.31 | 5,300,700 | — | — |
| 2006-02-16 | $14.51 | $59.82 | 7,638,200 | — | — |
| 2006-02-15 | $15.44 | $63.66 | 2,304,200 | — | — |
| 2006-02-14 | $15.30 | $63.08 | 1,757,500 | — | — |
| 2006-02-13 | $15.01 | $61.89 | 2,255,300 | — | — |
| 2006-02-10 | $14.91 | $61.47 | 4,004,000 | — | — |
| 2006-02-09 | $14.70 | $60.61 | 4,191,800 | — | — |
| 2006-02-08 | $14.82 | $61.10 | 6,947,300 | — | — |
| 2006-02-07 | $15.00 | $61.85 | 8,678,700 | — | — |
| 2006-02-06 | $15.27 | $62.96 | 6,249,600 | — | — |
| 2006-02-03 | $15.21 | $62.71 | 2,881,100 | — | — |
| 2006-02-02 | $15.41 | $63.54 | 3,720,900 | — | — |
| 2006-02-01 | $15.54 | $64.07 | 5,027,700 | — | — |
| 2006-01-31 | $15.64 | $64.48 | 17,666,300 | — | — |
| 2006-01-30 | $18.76 | $77.35 | 2,619,800 | — | — |
| 2006-01-27 | $18.87 | $77.80 | 2,900,600 | — | — |
| 2006-01-26 | $18.30 | $75.45 | 1,594,100 | — | — |
| 2006-01-25 | $17.89 | $73.76 | 1,853,700 | — | — |
| 2006-01-24 | $18.21 | $75.08 | 1,749,100 | — | — |
| 2006-01-23 | $17.96 | $74.05 | 1,937,700 | — | — |
| 2006-01-20 | $17.63 | $72.69 | 1,611,200 | — | — |
| 2006-01-19 | $18.01 | $74.26 | 1,340,100 | — | — |
| 2006-01-18 | $17.70 | $72.98 | 1,553,800 | — | — |
| 2006-01-17 | $18.12 | $74.71 | 2,387,000 | — | — |
| 2006-01-13 | $18.25 | $75.24 | 892,700 | — | — |
| 2006-01-12 | $18.15 | $74.83 | 1,803,500 | — | — |
| 2006-01-11 | $18.42 | $75.95 | 2,446,100 | — | — |
| 2006-01-10 | $18.37 | $75.74 | 2,030,700 | — | — |
| 2006-01-09 | $18.69 | $77.06 | 2,375,300 | — | — |
| 2006-01-06 | $18.47 | $76.15 | 2,993,200 | — | — |
| 2006-01-05 | $17.80 | $73.39 | 1,749,700 | — | — |
| 2006-01-04 | $17.85 | $73.60 | 1,789,200 | — | — |
| 2006-01-03 | $17.86 | $73.64 | 1,952,300 | — | — |