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
- 1980-03-17 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 | $26.25 | $43.51 | 2,311,164 | — | — |
| 2006-12-28 | $26.56 | $44.03 | 2,681,242 | — | — |
| 2006-12-27 | $26.28 | $43.57 | 1,710,755 | — | — |
| 2006-12-26 | $25.80 | $42.76 | 1,051,740 | — | — |
| 2006-12-22 | $25.70 | $42.60 | 1,229,723 | — | — |
| 2006-12-21 | $25.74 | $42.66 | 1,966,350 | — | — |
| 2006-12-20 | $25.85 | $42.85 | 2,300,695 | — | — |
| 2006-12-19 | $25.65 | $42.52 | 3,512,665 | — | — |
| 2006-12-18 | $25.62 | $42.46 | 3,478,297 | — | — |
| 2006-12-15 | $25.73 | $42.65 | 12,190,370 | — | — |
| 2006-12-14 | $26.25 | $43.51 | 2,323,682 | — | — |
| 2006-12-13 | $25.94 | $43.00 | 1,736,247 | — | — |
| 2006-12-12 | $25.98 | $43.07 | 2,111,218 | — | — |
| 2006-12-11 | $26.16 | $43.36 | 1,863,816 | — | — |
| 2006-12-08 | $26.33 | $43.64 | 1,966,464 | — | — |
| 2006-12-07 | $26.36 | $43.70 | 3,962,061 | — | — |
| 2006-12-06 | $26.41 | $43.77 | 6,425,148 | — | — |
| 2006-12-05 | $25.52 | $42.30 | 3,057,009 | — | — |
| 2006-12-04 | $25.48 | $42.24 | 3,027,763 | — | — |
| 2006-12-01 | $25.27 | $41.89 | 3,664,019 | — | — |
| 2006-11-30 | $25.21 | $41.79 | 5,364,418 | — | — |
| 2006-11-29 | $25.03 | $41.48 | 1,974,544 | — | — |
| 2006-11-28 | $24.64 | $40.84 | 2,063,763 | — | — |
| 2006-11-27 | $24.82 | $41.15 | 2,569,376 | — | — |
| 2006-11-24 | $25.22 | $41.80 | 756,656 | — | — |
| 2006-11-22 | $25.23 | $41.82 | 2,571,083 | — | — |
| 2006-11-21 | $25.27 | $41.89 | 1,999,921 | — | — |
| 2006-11-20 | $25.11 | $41.63 | 3,109,926 | — | — |
| 2006-11-17 | $25.46 | $42.20 | 4,623,808 | — | — |
| 2006-11-16 | $25.04 | $41.51 | 2,526,132 | — | — |
| 2006-11-15 | $24.98 | $41.41 | 3,612,809 | — | — |
| 2006-11-14 | $24.86 | $41.21 | 2,887,106 | — | — |
| 2006-11-13 | $24.53 | $40.67 | 2,673,959 | — | — |
| 2006-11-10 | $24.49 | $40.59 | 2,198,047 | — | — |
| 2006-11-09 | $24.39 | $40.43 | 3,225,320 | — | — |
| 2006-11-08 | $24.43 | $40.49 | 5,111,555 | — | — |
| 2006-11-07 | $24.35 | $40.36 | 2,798,456 | — | — |
| 2006-11-06 | $24.07 | $39.89 | 2,840,334 | — | — |
| 2006-11-03 | $23.80 | $39.44 | 2,149,796 | — | — |
| 2006-11-02 | $23.67 | $39.24 | 2,947,648 | — | — |
| 2006-11-01 | $23.93 | $39.66 | 4,044,907 | — | — |
| 2006-10-31 | $24.30 | $40.27 | 7,218,562 | — | — |
| 2006-10-30 | $24.60 | $40.78 | 3,332,178 | — | — |
| 2006-10-27 | $24.92 | $41.31 | 3,189,928 | — | — |
| 2006-10-26 | $25.13 | $41.66 | 5,404,021 | — | — |
| 2006-10-25 | $24.38 | $40.40 | 2,559,021 | — | — |
| 2006-10-24 | $24.60 | $40.78 | 2,660,303 | — | — |
| 2006-10-23 | $24.46 | $40.55 | 1,902,508 | — | — |
| 2006-10-20 | $24.46 | $40.54 | 1,988,655 | — | — |
| 2006-10-19 | $24.53 | $40.67 | 2,016,877 | — | — |
| 2006-10-18 | $24.46 | $40.55 | 2,488,692 | — | — |
| 2006-10-17 | $24.61 | $40.80 | 2,921,246 | — | — |
| 2006-10-16 | $25.04 | $41.50 | 4,942,675 | — | — |
| 2006-10-13 | $24.06 | $39.88 | 3,025,145 | — | — |
| 2006-10-12 | $24.26 | $40.22 | 3,767,235 | — | — |
| 2006-10-11 | $24.14 | $40.01 | 4,179,988 | — | — |
| 2006-10-10 | $24.51 | $40.62 | 3,469,193 | — | — |
| 2006-10-09 | $24.63 | $40.83 | 3,759,383 | — | — |
| 2006-10-06 | $24.20 | $40.11 | 2,361,009 | — | — |
| 2006-10-05 | $24.25 | $40.20 | 3,019,000 | — | — |
| 2006-10-04 | $24.18 | $40.08 | 4,259,306 | — | — |
| 2006-10-03 | $24.09 | $39.62 | 3,374,967 | — | — |
| 2006-10-02 | $24.36 | $40.05 | 4,231,653 | — | — |
| 2006-09-29 | $24.09 | $39.62 | 2,521,125 | — | — |
| 2006-09-28 | $24.34 | $40.02 | 2,626,390 | — | — |
| 2006-09-27 | $24.30 | $39.95 | 4,154,155 | — | — |
| 2006-09-26 | $23.98 | $39.43 | 5,421,773 | — | — |
| 2006-09-25 | $23.56 | $38.74 | 3,704,531 | — | — |
| 2006-09-22 | $23.38 | $38.45 | 4,400,532 | — | — |
| 2006-09-21 | $22.93 | $37.70 | 6,514,253 | — | — |
| 2006-09-20 | $23.65 | $38.88 | 9,579,343 | — | — |
| 2006-09-19 | $24.02 | $39.50 | 3,132,117 | — | — |
| 2006-09-18 | $24.22 | $39.82 | 4,323,603 | — | — |
| 2006-09-15 | $24.81 | $40.79 | 2,804,373 | — | — |
| 2006-09-14 | $24.67 | $40.57 | 2,711,626 | — | — |
| 2006-09-13 | $24.27 | $39.91 | 3,911,534 | — | — |
| 2006-09-12 | $24.44 | $40.18 | 4,308,582 | — | — |
| 2006-09-11 | $24.24 | $39.86 | 4,602,413 | — | — |
| 2006-09-08 | $23.74 | $39.04 | 1,895,339 | — | — |
| 2006-09-07 | $23.59 | $38.78 | 4,498,514 | — | — |
| 2006-09-06 | $24.08 | $39.59 | 3,126,996 | — | — |
| 2006-09-05 | $24.58 | $40.41 | 2,701,612 | — | — |
| 2006-09-01 | $24.38 | $40.08 | 2,512,363 | — | — |
| 2006-08-31 | $24.09 | $39.60 | 2,604,768 | — | — |
| 2006-08-30 | $23.98 | $39.43 | 1,402,016 | — | — |
| 2006-08-29 | $23.93 | $39.34 | 2,646,078 | — | — |
| 2006-08-28 | $23.90 | $39.30 | 3,116,299 | — | — |
| 2006-08-25 | $23.51 | $38.65 | 2,839,993 | — | — |
| 2006-08-24 | $23.22 | $38.17 | 3,708,742 | — | — |
| 2006-08-23 | $23.19 | $38.13 | 2,773,306 | — | — |
| 2006-08-22 | $23.59 | $38.78 | 2,605,451 | — | — |
| 2006-08-21 | $23.64 | $38.87 | 2,113,380 | — | — |
| 2006-08-18 | $24.02 | $39.49 | 2,261,661 | — | — |
| 2006-08-17 | $24.22 | $39.82 | 2,509,290 | — | — |
| 2006-08-16 | $24.20 | $39.79 | 3,389,533 | — | — |
| 2006-08-15 | $23.60 | $38.81 | 5,277,930 | — | — |
| 2006-08-14 | $23.02 | $37.86 | 3,130,524 | — | — |
| 2006-08-11 | $23.31 | $38.33 | 2,032,923 | — | — |
| 2006-08-10 | $23.46 | $38.58 | 2,615,693 | — | — |
| 2006-08-09 | $23.37 | $38.43 | 4,337,601 | — | — |
| 2006-08-08 | $24.15 | $39.70 | 4,224,028 | — | — |
| 2006-08-07 | $24.39 | $40.11 | 3,462,820 | — | — |
| 2006-08-04 | $24.04 | $39.53 | 4,230,515 | — | — |
| 2006-08-03 | $24.16 | $39.72 | 6,059,622 | — | — |
| 2006-08-02 | $23.33 | $38.36 | 4,099,986 | — | — |
| 2006-08-01 | $23.27 | $38.26 | 6,153,621 | — | — |
| 2006-07-31 | $23.49 | $38.62 | 3,604,501 | — | — |
| 2006-07-28 | $23.63 | $38.85 | 3,890,481 | — | — |
| 2006-07-27 | $22.94 | $37.73 | 3,600,291 | — | — |
| 2006-07-26 | $23.15 | $38.06 | 4,672,742 | — | — |
| 2006-07-25 | $23.61 | $38.82 | 4,532,768 | — | — |
| 2006-07-24 | $23.30 | $38.32 | 4,552,341 | — | — |
| 2006-07-21 | $22.85 | $37.57 | 7,084,050 | — | — |
| 2006-07-20 | $23.54 | $38.71 | 3,115,730 | — | — |
| 2006-07-19 | $24.29 | $39.94 | 4,171,908 | — | — |
| 2006-07-18 | $23.96 | $39.40 | 3,733,209 | — | — |
| 2006-07-17 | $23.99 | $39.44 | 2,381,834 | — | — |
| 2006-07-14 | $23.79 | $39.11 | 5,688,407 | — | — |
| 2006-07-13 | $23.96 | $39.40 | 6,210,294 | — | — |
| 2006-07-12 | $24.52 | $40.31 | 4,120,698 | — | — |
| 2006-07-11 | $25.18 | $41.40 | 3,026,170 | — | — |
| 2006-07-10 | $25.16 | $41.37 | 3,169,558 | — | — |
| 2006-07-07 | $24.56 | $40.38 | 5,876,404 | — | — |
| 2006-07-06 | $25.22 | $41.47 | 4,238,481 | — | — |
| 2006-07-05 | $25.91 | $42.59 | 3,256,956 | — | — |
| 2006-07-03 | $26.15 | $42.68 | 1,645,320 | — | — |
| 2006-06-30 | $26.05 | $42.51 | 4,734,535 | — | — |
| 2006-06-29 | $26.08 | $42.57 | 3,766,439 | — | — |
| 2006-06-28 | $25.48 | $41.59 | 2,534,781 | — | — |
| 2006-06-27 | $25.21 | $41.15 | 3,978,903 | — | — |
| 2006-06-26 | $25.35 | $41.38 | 3,144,294 | — | — |
| 2006-06-23 | $24.91 | $40.66 | 2,958,686 | — | — |
| 2006-06-22 | $25.00 | $40.80 | 2,944,916 | — | — |
| 2006-06-21 | $25.04 | $40.86 | 3,565,809 | — | — |
| 2006-06-20 | $24.82 | $40.52 | 5,062,621 | — | — |
| 2006-06-19 | $24.79 | $40.46 | 3,776,794 | — | — |
| 2006-06-16 | $24.96 | $40.73 | 4,372,082 | — | — |
| 2006-06-15 | $25.08 | $40.93 | 4,481,330 | — | — |
| 2006-06-14 | $24.46 | $39.91 | 5,242,880 | — | — |
| 2006-06-13 | $24.33 | $39.71 | 8,149,901 | — | — |
| 2006-06-12 | $25.01 | $40.82 | 2,884,602 | — | — |
| 2006-06-09 | $25.46 | $41.55 | 3,578,100 | — | — |
| 2006-06-08 | $25.55 | $41.71 | 5,348,372 | — | — |
| 2006-06-07 | $25.58 | $41.75 | 4,644,633 | — | — |
| 2006-06-06 | $26.24 | $42.82 | 6,373,255 | — | — |
| 2006-06-05 | $26.76 | $43.67 | 3,070,779 | — | — |
| 2006-06-02 | $27.67 | $45.16 | 3,080,794 | — | — |
| 2006-06-01 | $27.66 | $45.15 | 2,540,813 | — | — |
| 2006-05-31 | $27.26 | $44.49 | 2,548,779 | — | — |
| 2006-05-30 | $27.18 | $44.36 | 2,539,902 | — | — |
| 2006-05-26 | $27.19 | $44.37 | 1,719,632 | — | — |
| 2006-05-25 | $27.27 | $44.50 | 2,088,913 | — | — |
| 2006-05-24 | $26.86 | $43.84 | 2,704,571 | — | — |
| 2006-05-23 | $26.83 | $43.79 | 2,247,550 | — | — |
| 2006-05-22 | $26.78 | $43.71 | 3,871,817 | — | — |
| 2006-05-19 | $27.07 | $44.19 | 3,707,718 | — | — |
| 2006-05-18 | $27.08 | $44.20 | 2,994,761 | — | — |
| 2006-05-17 | $27.39 | $44.70 | 3,444,157 | — | — |
| 2006-05-16 | $28.08 | $45.82 | 3,126,427 | — | — |
| 2006-05-15 | $28.53 | $46.57 | 2,053,521 | — | — |
| 2006-05-12 | $28.47 | $46.47 | 2,254,719 | — | — |
| 2006-05-11 | $28.95 | $47.24 | 3,063,268 | — | — |
| 2006-05-10 | $29.04 | $47.40 | 2,684,428 | — | — |
| 2006-05-09 | $28.63 | $46.73 | 2,181,546 | — | — |
| 2006-05-08 | $28.72 | $46.87 | 2,279,528 | — | — |
| 2006-05-05 | $28.79 | $46.98 | 3,420,373 | — | — |
| 2006-05-04 | $28.36 | $46.28 | 2,933,081 | — | — |
| 2006-05-03 | $28.43 | $46.40 | 3,194,252 | — | — |
| 2006-05-02 | $28.49 | $46.50 | 3,758,473 | — | — |
| 2006-05-01 | $28.12 | $45.89 | 3,239,431 | — | — |
| 2006-04-28 | $28.03 | $45.75 | 3,619,750 | — | — |
| 2006-04-27 | $28.08 | $45.84 | 3,813,210 | — | — |
| 2006-04-26 | $28.24 | $46.09 | 1,628,706 | — | — |
| 2006-04-25 | $28.40 | $46.35 | 1,976,820 | — | — |
| 2006-04-24 | $28.46 | $46.45 | 1,371,290 | — | — |
| 2006-04-21 | $28.78 | $46.97 | 1,898,525 | — | — |
| 2006-04-20 | $28.88 | $47.13 | 1,649,076 | — | — |
| 2006-04-19 | $28.87 | $47.11 | 1,519,002 | — | — |
| 2006-04-18 | $28.84 | $47.07 | 3,092,856 | — | — |
| 2006-04-17 | $28.08 | $45.82 | 1,354,220 | — | — |
| 2006-04-13 | $28.19 | $46.01 | 1,040,473 | — | — |
| 2006-04-12 | $28.23 | $46.08 | 1,165,312 | — | — |
| 2006-04-11 | $28.20 | $46.02 | 2,152,186 | — | — |
| 2006-04-10 | $28.37 | $46.31 | 1,324,177 | — | — |
| 2006-04-07 | $28.65 | $46.44 | 2,952,541 | — | — |
| 2006-04-06 | $28.73 | $46.58 | 2,421,436 | — | — |
| 2006-04-05 | $29.17 | $47.29 | 3,055,985 | — | — |
| 2006-04-04 | $29.08 | $47.14 | 3,375,308 | — | — |
| 2006-04-03 | $29.02 | $47.05 | 4,531,971 | — | — |
| 2006-03-31 | $28.55 | $46.28 | 3,515,168 | — | — |
| 2006-03-30 | $28.36 | $45.97 | 2,265,758 | — | — |
| 2006-03-29 | $28.26 | $45.81 | 2,249,257 | — | — |
| 2006-03-28 | $28.31 | $45.90 | 2,296,143 | — | — |
| 2006-03-27 | $28.38 | $46.01 | 1,375,159 | — | — |
| 2006-03-24 | $28.22 | $45.74 | 1,852,323 | — | — |
| 2006-03-23 | $28.23 | $45.77 | 1,747,399 | — | — |
| 2006-03-22 | $28.02 | $45.43 | 1,634,168 | — | — |
| 2006-03-21 | $28.15 | $45.64 | 2,170,052 | — | — |
| 2006-03-20 | $28.18 | $45.68 | 2,156,055 | — | — |
| 2006-03-17 | $28.33 | $45.93 | 4,461,301 | — | — |
| 2006-03-16 | $27.59 | $44.73 | 3,079,542 | — | — |
| 2006-03-15 | $27.29 | $44.25 | 2,396,059 | — | — |
| 2006-03-14 | $27.15 | $44.02 | 3,231,237 | — | — |
| 2006-03-13 | $26.27 | $42.58 | 5,473,439 | — | — |
| 2006-03-10 | $27.35 | $44.33 | 1,998,783 | — | — |
| 2006-03-09 | $26.91 | $43.62 | 1,379,142 | — | — |
| 2006-03-08 | $26.78 | $43.42 | 2,033,378 | — | — |
| 2006-03-07 | $26.94 | $43.68 | 2,147,747 | — | — |
| 2006-03-06 | $26.88 | $43.58 | 1,672,746 | — | — |
| 2006-03-03 | $27.15 | $44.02 | 1,777,670 | — | — |
| 2006-03-02 | $27.36 | $44.36 | 1,554,053 | — | — |
| 2006-03-01 | $27.43 | $44.46 | 2,852,397 | — | — |
| 2006-02-28 | $27.41 | $44.43 | 1,894,998 | — | — |
| 2006-02-27 | $27.68 | $44.87 | 1,361,162 | — | — |
| 2006-02-24 | $27.58 | $44.72 | 1,586,372 | — | — |
| 2006-02-23 | $27.65 | $44.83 | 2,466,274 | — | — |
| 2006-02-22 | $27.69 | $44.89 | 2,011,870 | — | — |
| 2006-02-21 | $27.19 | $44.07 | 2,864,118 | — | — |
| 2006-02-17 | $27.43 | $44.47 | 3,044,947 | — | — |
| 2006-02-16 | $27.40 | $44.42 | 3,129,386 | — | — |
| 2006-02-15 | $27.06 | $43.86 | 2,721,982 | — | — |
| 2006-02-14 | $27.05 | $43.85 | 4,317,572 | — | — |
| 2006-02-13 | $26.28 | $42.61 | 2,399,587 | — | — |
| 2006-02-10 | $26.23 | $42.52 | 2,215,003 | — | — |
| 2006-02-09 | $26.08 | $42.28 | 3,163,868 | — | — |
| 2006-02-08 | $26.01 | $42.17 | 3,009,441 | — | — |
| 2006-02-07 | $25.94 | $42.05 | 4,087,810 | — | — |
| 2006-02-06 | $26.15 | $42.39 | 3,119,827 | — | — |
| 2006-02-03 | $26.02 | $42.18 | 2,780,703 | — | — |
| 2006-02-02 | $25.86 | $41.92 | 3,588,228 | — | — |
| 2006-02-01 | $25.88 | $41.95 | 3,939,301 | — | — |
| 2006-01-31 | $26.05 | $42.24 | 3,289,844 | — | — |
| 2006-01-30 | $26.16 | $42.41 | 2,305,133 | — | — |
| 2006-01-27 | $26.03 | $42.19 | 2,216,141 | — | — |
| 2006-01-26 | $25.82 | $41.85 | 3,679,951 | — | — |
| 2006-01-25 | $26.15 | $42.39 | 2,701,612 | — | — |
| 2006-01-24 | $26.16 | $42.41 | 4,344,087 | — | — |
| 2006-01-23 | $26.00 | $42.15 | 2,332,103 | — | — |
| 2006-01-20 | $25.82 | $41.85 | 3,900,381 | — | — |
| 2006-01-19 | $26.49 | $42.93 | 2,750,432 | — | — |
| 2006-01-18 | $26.83 | $43.49 | 3,301,566 | — | — |
| 2006-01-17 | $26.64 | $43.19 | 2,666,448 | — | — |
| 2006-01-13 | $26.58 | $43.09 | 1,211,060 | — | — |
| 2006-01-12 | $26.74 | $43.35 | 1,987,745 | — | — |
| 2006-01-11 | $27.11 | $43.95 | 2,996,923 | — | — |
| 2006-01-10 | $26.90 | $43.60 | 3,120,851 | — | — |
| 2006-01-09 | $26.78 | $43.42 | 3,531,100 | — | — |
| 2006-01-06 | $26.71 | $43.31 | 2,672,707 | — | — |
| 2006-01-05 | $26.88 | $43.58 | 2,580,984 | — | — |
| 2006-01-04 | $27.00 | $43.78 | 2,384,338 | — | — |
| 2006-01-03 | $27.43 | $44.17 | 3,631,017 | — | — |