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
- 1983-11-22 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 | $20.77 | $24.55 | 1,166,300 | — | — |
| 2006-12-28 | $20.96 | $24.77 | 1,081,500 | — | — |
| 2006-12-27 | $21.18 | $25.03 | 668,800 | — | — |
| 2006-12-26 | $21.00 | $24.82 | 547,600 | — | — |
| 2006-12-22 | $20.76 | $24.53 | 989,400 | — | — |
| 2006-12-21 | $20.96 | $24.77 | 1,277,900 | — | — |
| 2006-12-20 | $21.18 | $25.03 | 2,067,300 | — | — |
| 2006-12-19 | $21.19 | $25.04 | 1,374,100 | — | — |
| 2006-12-18 | $21.28 | $25.15 | 1,666,100 | — | — |
| 2006-12-15 | $21.49 | $25.40 | 2,617,200 | — | — |
| 2006-12-14 | $21.30 | $25.17 | 2,135,200 | — | — |
| 2006-12-13 | $21.01 | $24.83 | 3,340,500 | — | — |
| 2006-12-12 | $21.55 | $25.47 | 1,876,300 | — | — |
| 2006-12-11 | $21.95 | $25.94 | 1,417,900 | — | — |
| 2006-12-08 | $22.15 | $26.18 | 1,956,900 | — | — |
| 2006-12-07 | $22.06 | $26.07 | 3,804,300 | — | — |
| 2006-12-06 | $21.44 | $25.34 | 716,000 | — | — |
| 2006-12-05 | $21.46 | $25.36 | 1,522,000 | — | — |
| 2006-12-04 | $21.24 | $25.10 | 2,480,500 | — | — |
| 2006-12-01 | $21.50 | $25.41 | 1,608,500 | — | — |
| 2006-11-30 | $21.87 | $25.85 | 1,287,300 | — | — |
| 2006-11-29 | $21.74 | $25.69 | 1,489,300 | — | — |
| 2006-11-28 | $21.73 | $25.68 | 1,347,100 | — | — |
| 2006-11-27 | $21.83 | $25.80 | 1,513,400 | — | — |
| 2006-11-24 | $21.69 | $25.63 | 379,000 | — | — |
| 2006-11-22 | $21.69 | $25.63 | 1,061,100 | — | — |
| 2006-11-21 | $21.63 | $25.56 | 1,470,000 | — | — |
| 2006-11-20 | $21.84 | $25.81 | 1,634,600 | — | — |
| 2006-11-17 | $22.19 | $26.22 | 1,403,300 | — | — |
| 2006-11-16 | $22.50 | $26.59 | 1,486,900 | — | — |
| 2006-11-15 | $22.34 | $26.40 | 2,200,400 | — | — |
| 2006-11-14 | $22.45 | $26.53 | 1,026,500 | — | — |
| 2006-11-13 | $22.34 | $26.40 | 1,128,300 | — | — |
| 2006-11-10 | $22.34 | $26.40 | 2,427,400 | — | — |
| 2006-11-09 | $21.56 | $25.48 | 1,672,100 | — | — |
| 2006-11-08 | $21.83 | $25.80 | 1,940,400 | — | — |
| 2006-11-07 | $21.63 | $25.56 | 1,648,400 | — | — |
| 2006-11-06 | $21.74 | $25.69 | 4,091,000 | — | — |
| 2006-11-03 | $21.00 | $24.82 | 1,169,300 | — | — |
| 2006-11-02 | $21.07 | $24.81 | 1,488,100 | — | — |
| 2006-11-01 | $21.39 | $25.18 | 1,346,100 | — | — |
| 2006-10-31 | $21.64 | $25.48 | 1,892,500 | — | — |
| 2006-10-30 | $21.90 | $25.78 | 1,803,800 | — | — |
| 2006-10-27 | $21.40 | $25.19 | 1,581,800 | — | — |
| 2006-10-26 | $21.64 | $25.48 | 1,680,100 | — | — |
| 2006-10-25 | $21.81 | $25.68 | 1,891,300 | — | — |
| 2006-10-24 | $21.83 | $25.70 | 2,317,700 | — | — |
| 2006-10-23 | $21.52 | $25.34 | 2,038,900 | — | — |
| 2006-10-20 | $21.49 | $25.30 | 1,188,600 | — | — |
| 2006-10-19 | $21.70 | $25.55 | 1,596,500 | — | — |
| 2006-10-18 | $21.40 | $25.19 | 3,296,800 | — | — |
| 2006-10-17 | $21.80 | $25.67 | 3,796,600 | — | — |
| 2006-10-16 | $22.59 | $26.60 | 3,323,800 | — | — |
| 2006-10-13 | $22.11 | $26.03 | 4,535,900 | — | — |
| 2006-10-12 | $22.65 | $26.67 | 1,609,600 | — | — |
| 2006-10-11 | $22.24 | $26.18 | 1,580,500 | — | — |
| 2006-10-10 | $22.21 | $26.15 | 3,431,500 | — | — |
| 2006-10-09 | $21.93 | $25.82 | 1,381,800 | — | — |
| 2006-10-06 | $21.63 | $25.47 | 1,568,300 | — | — |
| 2006-10-05 | $21.60 | $25.43 | 2,290,200 | — | — |
| 2006-10-04 | $21.58 | $25.41 | 3,045,100 | — | — |
| 2006-10-03 | $21.14 | $24.89 | 3,085,200 | — | — |
| 2006-10-02 | $20.32 | $23.92 | 1,619,900 | — | — |
| 2006-09-29 | $20.77 | $24.45 | 4,831,400 | — | — |
| 2006-09-28 | $20.39 | $24.01 | 2,183,400 | — | — |
| 2006-09-27 | $20.27 | $23.86 | 2,438,300 | — | — |
| 2006-09-26 | $20.05 | $23.61 | 1,592,600 | — | — |
| 2006-09-25 | $19.51 | $22.97 | 1,863,200 | — | — |
| 2006-09-22 | $19.60 | $23.08 | 1,224,300 | — | — |
| 2006-09-21 | $19.75 | $23.25 | 2,075,800 | — | — |
| 2006-09-20 | $19.88 | $23.41 | 2,138,700 | — | — |
| 2006-09-19 | $19.70 | $23.19 | 2,663,500 | — | — |
| 2006-09-18 | $19.58 | $23.05 | 1,480,400 | — | — |
| 2006-09-15 | $19.46 | $22.91 | 4,439,400 | — | — |
| 2006-09-14 | $20.04 | $23.59 | 2,757,900 | — | — |
| 2006-09-13 | $20.42 | $24.04 | 2,142,500 | — | — |
| 2006-09-12 | $20.26 | $23.85 | 2,445,800 | — | — |
| 2006-09-11 | $19.29 | $22.71 | 2,795,000 | — | — |
| 2006-09-08 | $19.11 | $22.50 | 935,900 | — | — |
| 2006-09-07 | $19.31 | $22.73 | 1,597,300 | — | — |
| 2006-09-06 | $19.07 | $22.45 | 2,058,100 | — | — |
| 2006-09-05 | $19.31 | $22.73 | 2,152,500 | — | — |
| 2006-09-01 | $19.68 | $23.17 | 1,231,900 | — | — |
| 2006-08-31 | $19.65 | $23.13 | 1,541,300 | — | — |
| 2006-08-30 | $19.65 | $23.13 | 1,810,900 | — | — |
| 2006-08-29 | $19.91 | $23.44 | 1,564,800 | — | — |
| 2006-08-28 | $19.82 | $23.33 | 2,365,000 | — | — |
| 2006-08-25 | $19.41 | $22.85 | 1,395,500 | — | — |
| 2006-08-24 | $19.31 | $22.73 | 2,146,400 | — | — |
| 2006-08-23 | $19.57 | $23.04 | 1,939,700 | — | — |
| 2006-08-22 | $19.93 | $23.46 | 1,763,100 | — | — |
| 2006-08-21 | $20.01 | $23.56 | 1,999,600 | — | — |
| 2006-08-18 | $20.57 | $24.22 | 815,600 | — | — |
| 2006-08-17 | $20.93 | $24.64 | 1,348,000 | — | — |
| 2006-08-16 | $20.96 | $24.68 | 2,141,700 | — | — |
| 2006-08-15 | $20.38 | $23.99 | 1,849,400 | — | — |
| 2006-08-14 | $19.41 | $22.85 | 1,288,100 | — | — |
| 2006-08-11 | $19.16 | $22.56 | 1,341,800 | — | — |
| 2006-08-10 | $19.59 | $23.06 | 1,751,400 | — | — |
| 2006-08-09 | $19.55 | $23.02 | 2,923,300 | — | — |
| 2006-08-08 | $20.26 | $23.85 | 961,300 | — | — |
| 2006-08-07 | $20.65 | $24.31 | 865,200 | — | — |
| 2006-08-04 | $21.09 | $24.83 | 1,306,800 | — | — |
| 2006-08-03 | $21.16 | $24.91 | 1,301,000 | — | — |
| 2006-08-02 | $20.79 | $24.48 | 1,589,700 | — | — |
| 2006-08-01 | $20.37 | $23.98 | 1,725,000 | — | — |
| 2006-07-31 | $20.57 | $24.22 | 1,242,100 | — | — |
| 2006-07-28 | $20.82 | $24.42 | 1,505,500 | — | — |
| 2006-07-27 | $20.51 | $24.05 | 2,326,000 | — | — |
| 2006-07-26 | $20.82 | $24.42 | 3,150,200 | — | — |
| 2006-07-25 | $21.68 | $25.43 | 2,060,900 | — | — |
| 2006-07-24 | $21.81 | $25.58 | 1,990,800 | — | — |
| 2006-07-21 | $21.42 | $25.12 | 3,202,300 | — | — |
| 2006-07-20 | $20.96 | $24.58 | 3,252,900 | — | — |
| 2006-07-19 | $22.22 | $26.06 | 4,282,200 | — | — |
| 2006-07-18 | $22.81 | $26.75 | 5,072,500 | — | — |
| 2006-07-17 | $23.05 | $27.03 | 1,746,000 | — | — |
| 2006-07-14 | $23.99 | $28.14 | 1,865,700 | — | — |
| 2006-07-13 | $23.84 | $27.96 | 1,759,300 | — | — |
| 2006-07-12 | $25.29 | $29.66 | 1,552,900 | — | — |
| 2006-07-11 | $25.28 | $29.65 | 1,913,100 | — | — |
| 2006-07-10 | $24.95 | $29.26 | 891,200 | — | — |
| 2006-07-07 | $25.03 | $29.36 | 909,300 | — | — |
| 2006-07-06 | $25.09 | $29.43 | 1,395,600 | — | — |
| 2006-07-05 | $25.52 | $29.93 | 1,278,200 | — | — |
| 2006-07-03 | $25.53 | $29.94 | 530,000 | — | — |
| 2006-06-30 | $24.91 | $29.21 | 1,369,600 | — | — |
| 2006-06-29 | $24.92 | $29.23 | 1,264,100 | — | — |
| 2006-06-28 | $24.12 | $28.29 | 1,516,400 | — | — |
| 2006-06-27 | $24.44 | $28.66 | 1,175,000 | — | — |
| 2006-06-26 | $24.92 | $29.23 | 1,174,100 | — | — |
| 2006-06-23 | $25.31 | $29.68 | 1,122,300 | — | — |
| 2006-06-22 | $24.47 | $28.70 | 703,800 | — | — |
| 2006-06-21 | $24.48 | $28.71 | 941,800 | — | — |
| 2006-06-20 | $23.82 | $27.94 | 1,188,600 | — | — |
| 2006-06-19 | $23.60 | $27.68 | 1,479,900 | — | — |
| 2006-06-16 | $24.03 | $28.18 | 928,400 | — | — |
| 2006-06-15 | $23.97 | $28.11 | 1,982,000 | — | — |
| 2006-06-14 | $23.32 | $27.35 | 1,697,300 | — | — |
| 2006-06-13 | $23.49 | $27.55 | 1,278,200 | — | — |
| 2006-06-12 | $23.84 | $27.96 | 1,083,900 | — | — |
| 2006-06-09 | $24.46 | $28.69 | 809,500 | — | — |
| 2006-06-08 | $24.35 | $28.56 | 2,621,800 | — | — |
| 2006-06-07 | $24.06 | $28.22 | 1,688,700 | — | — |
| 2006-06-06 | $24.20 | $28.38 | 1,233,200 | — | — |
| 2006-06-05 | $23.99 | $28.14 | 947,700 | — | — |
| 2006-06-02 | $24.93 | $29.24 | 975,700 | — | — |
| 2006-06-01 | $25.03 | $29.36 | 1,323,800 | — | — |
| 2006-05-31 | $24.47 | $28.70 | 986,400 | — | — |
| 2006-05-30 | $23.73 | $27.83 | 903,200 | — | — |
| 2006-05-26 | $24.62 | $28.87 | 646,000 | — | — |
| 2006-05-25 | $24.45 | $28.67 | 822,500 | — | — |
| 2006-05-24 | $24.03 | $28.18 | 1,801,300 | — | — |
| 2006-05-23 | $23.93 | $28.06 | 1,579,900 | — | — |
| 2006-05-22 | $24.42 | $28.64 | 1,360,800 | — | — |
| 2006-05-19 | $24.39 | $28.60 | 1,482,300 | — | — |
| 2006-05-18 | $24.48 | $28.71 | 2,171,900 | — | — |
| 2006-05-17 | $23.98 | $28.12 | 1,824,700 | — | — |
| 2006-05-16 | $24.65 | $28.91 | 2,044,200 | — | — |
| 2006-05-15 | $25.31 | $29.68 | 1,413,800 | — | — |
| 2006-05-12 | $25.00 | $29.32 | 1,869,500 | — | — |
| 2006-05-11 | $25.21 | $29.57 | 1,267,800 | — | — |
| 2006-05-10 | $25.39 | $29.78 | 1,855,300 | — | — |
| 2006-05-09 | $25.84 | $30.30 | 722,800 | — | — |
| 2006-05-08 | $25.72 | $30.16 | 647,000 | — | — |
| 2006-05-05 | $25.72 | $30.16 | 910,700 | — | — |
| 2006-05-04 | $25.42 | $29.81 | 1,513,700 | — | — |
| 2006-05-03 | $24.52 | $28.76 | 1,212,700 | — | — |
| 2006-05-02 | $24.14 | $28.31 | 995,800 | — | — |
| 2006-05-01 | $24.07 | $28.23 | 1,329,300 | — | — |
| 2006-04-28 | $23.83 | $27.95 | 1,070,900 | — | — |
| 2006-04-27 | $23.83 | $27.95 | 1,351,800 | — | — |
| 2006-04-26 | $23.97 | $28.02 | 1,828,100 | — | — |
| 2006-04-25 | $24.30 | $28.40 | 2,080,000 | — | — |
| 2006-04-24 | $23.98 | $28.03 | 1,926,200 | — | — |
| 2006-04-21 | $23.39 | $27.34 | 1,361,100 | — | — |
| 2006-04-20 | $23.71 | $27.71 | 3,130,000 | — | — |
| 2006-04-19 | $22.90 | $26.77 | 2,136,100 | — | — |
| 2006-04-18 | $23.04 | $26.93 | 2,163,400 | — | — |
| 2006-04-17 | $22.88 | $26.74 | 3,102,100 | — | — |
| 2006-04-13 | $21.50 | $25.13 | 915,100 | — | — |
| 2006-04-12 | $21.66 | $25.32 | 2,118,700 | — | — |
| 2006-04-11 | $21.71 | $25.38 | 1,930,300 | — | — |
| 2006-04-10 | $22.45 | $26.24 | 1,480,400 | — | — |
| 2006-04-07 | $22.66 | $26.49 | 1,056,700 | — | — |
| 2006-04-06 | $22.85 | $26.71 | 1,498,900 | — | — |
| 2006-04-05 | $22.69 | $26.52 | 1,065,500 | — | — |
| 2006-04-04 | $22.21 | $25.96 | 1,214,600 | — | — |
| 2006-04-03 | $22.00 | $25.72 | 1,514,300 | — | — |
| 2006-03-31 | $21.54 | $25.18 | 1,914,200 | — | — |
| 2006-03-30 | $21.70 | $25.36 | 2,243,900 | — | — |
| 2006-03-29 | $22.00 | $25.72 | 3,270,600 | — | — |
| 2006-03-28 | $22.24 | $26.00 | 1,971,800 | — | — |
| 2006-03-27 | $22.10 | $25.83 | 1,853,500 | — | — |
| 2006-03-24 | $22.10 | $25.83 | 2,156,100 | — | — |
| 2006-03-23 | $22.04 | $25.76 | 4,832,800 | — | — |
| 2006-03-22 | $23.03 | $26.92 | 2,111,400 | — | — |
| 2006-03-21 | $23.20 | $27.12 | 1,589,400 | — | — |
| 2006-03-20 | $22.99 | $26.87 | 1,008,900 | — | — |
| 2006-03-17 | $22.62 | $26.44 | 1,918,400 | — | — |
| 2006-03-16 | $22.85 | $26.71 | 1,939,500 | — | — |
| 2006-03-15 | $23.55 | $27.53 | 2,180,900 | — | — |
| 2006-03-14 | $23.45 | $27.41 | 1,077,800 | — | — |
| 2006-03-13 | $23.64 | $27.63 | 1,465,500 | — | — |
| 2006-03-10 | $23.87 | $27.90 | 1,586,300 | — | — |
| 2006-03-09 | $23.39 | $27.34 | 1,001,100 | — | — |
| 2006-03-08 | $22.88 | $26.74 | 1,689,900 | — | — |
| 2006-03-07 | $22.97 | $26.85 | 1,090,700 | — | — |
| 2006-03-06 | $23.10 | $27.00 | 2,763,400 | — | — |
| 2006-03-03 | $23.82 | $27.84 | 999,600 | — | — |
| 2006-03-02 | $23.68 | $27.68 | 1,274,900 | — | — |
| 2006-03-01 | $23.97 | $28.02 | 1,043,600 | — | — |
| 2006-02-28 | $23.66 | $27.66 | 1,435,000 | — | — |
| 2006-02-27 | $24.18 | $28.26 | 1,350,000 | — | — |
| 2006-02-24 | $23.90 | $27.94 | 2,330,400 | — | — |
| 2006-02-23 | $24.55 | $28.70 | 1,065,300 | — | — |
| 2006-02-22 | $24.62 | $28.78 | 746,800 | — | — |
| 2006-02-21 | $24.59 | $28.74 | 1,190,700 | — | — |
| 2006-02-17 | $24.86 | $29.06 | 1,461,800 | — | — |
| 2006-02-16 | $24.92 | $29.13 | 2,196,300 | — | — |
| 2006-02-15 | $25.74 | $30.09 | 2,107,500 | — | — |
| 2006-02-14 | $25.46 | $29.76 | 2,142,700 | — | — |
| 2006-02-13 | $24.69 | $28.86 | 2,315,500 | — | — |
| 2006-02-10 | $24.59 | $28.74 | 1,790,600 | — | — |
| 2006-02-09 | $23.92 | $27.96 | 897,300 | — | — |
| 2006-02-08 | $23.77 | $27.78 | 1,150,400 | — | — |
| 2006-02-07 | $23.35 | $27.29 | 1,345,400 | — | — |
| 2006-02-06 | $23.65 | $27.64 | 646,800 | — | — |
| 2006-02-03 | $23.25 | $27.18 | 578,900 | — | — |
| 2006-02-02 | $23.27 | $27.20 | 919,700 | — | — |
| 2006-02-01 | $23.34 | $27.28 | 1,251,300 | — | — |
| 2006-01-31 | $23.80 | $27.82 | 1,230,400 | — | — |
| 2006-01-30 | $23.95 | $27.99 | 3,820,400 | — | — |
| 2006-01-27 | $22.70 | $26.44 | 1,303,500 | — | — |
| 2006-01-26 | $22.67 | $26.41 | 1,362,800 | — | — |
| 2006-01-25 | $22.24 | $25.90 | 1,521,300 | — | — |
| 2006-01-24 | $22.66 | $26.39 | 1,615,400 | — | — |
| 2006-01-23 | $22.32 | $26.00 | 1,605,800 | — | — |
| 2006-01-20 | $22.06 | $25.69 | 1,161,700 | — | — |
| 2006-01-19 | $22.88 | $26.65 | 1,952,700 | — | — |
| 2006-01-18 | $22.47 | $26.17 | 2,303,100 | — | — |
| 2006-01-17 | $22.50 | $26.21 | 1,135,300 | — | — |
| 2006-01-13 | $22.98 | $26.77 | 707,900 | — | — |
| 2006-01-12 | $23.19 | $27.01 | 1,214,000 | — | — |
| 2006-01-11 | $22.95 | $26.73 | 677,200 | — | — |
| 2006-01-10 | $22.69 | $26.43 | 994,600 | — | — |
| 2006-01-09 | $22.71 | $26.45 | 1,555,100 | — | — |
| 2006-01-06 | $22.57 | $26.29 | 1,928,100 | — | — |
| 2006-01-05 | $22.60 | $26.32 | 976,200 | — | — |
| 2006-01-04 | $22.66 | $26.39 | 996,100 | — | — |
| 2006-01-03 | $22.73 | $26.48 | 1,723,700 | — | — |