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
- 1976-06-17 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 | $22.66 | $29.41 | 1,647,100 | — | — |
| 2006-12-28 | $22.58 | $29.30 | 2,900,300 | — | — |
| 2006-12-27 | $23.14 | $30.03 | 1,759,300 | — | — |
| 2006-12-26 | $22.89 | $29.71 | 1,477,300 | — | — |
| 2006-12-22 | $22.82 | $29.61 | 1,258,500 | — | — |
| 2006-12-21 | $22.54 | $29.25 | 1,966,700 | — | — |
| 2006-12-20 | $22.72 | $29.48 | 3,754,000 | — | — |
| 2006-12-19 | $22.65 | $29.39 | 3,152,500 | — | — |
| 2006-12-18 | $22.65 | $29.39 | 2,780,100 | — | — |
| 2006-12-15 | $22.84 | $29.64 | 6,578,400 | — | — |
| 2006-12-14 | $22.55 | $29.26 | 4,651,500 | — | — |
| 2006-12-13 | $22.38 | $29.04 | 3,666,700 | — | — |
| 2006-12-12 | $22.08 | $28.65 | 4,347,500 | — | — |
| 2006-12-11 | $21.97 | $28.51 | 3,273,700 | — | — |
| 2006-12-08 | $21.99 | $28.54 | 2,584,000 | — | — |
| 2006-12-07 | $22.26 | $28.89 | 3,752,400 | — | — |
| 2006-12-06 | $22.22 | $28.84 | 3,338,000 | — | — |
| 2006-12-05 | $22.24 | $28.86 | 2,979,800 | — | — |
| 2006-12-04 | $22.21 | $28.82 | 3,280,100 | — | — |
| 2006-12-01 | $21.75 | $28.23 | 2,606,000 | — | — |
| 2006-11-30 | $21.95 | $28.49 | 3,166,000 | — | — |
| 2006-11-29 | $21.94 | $28.47 | 3,676,800 | — | — |
| 2006-11-28 | $22.32 | $28.12 | 3,845,300 | — | — |
| 2006-11-27 | $22.26 | $28.05 | 3,933,100 | — | — |
| 2006-11-24 | $22.90 | $28.85 | 860,500 | — | — |
| 2006-11-22 | $22.94 | $28.90 | 3,941,200 | — | — |
| 2006-11-21 | $23.09 | $29.09 | 2,980,000 | — | — |
| 2006-11-20 | $23.32 | $29.38 | 3,588,400 | — | — |
| 2006-11-17 | $23.66 | $29.81 | 3,374,400 | — | — |
| 2006-11-16 | $23.80 | $29.99 | 2,503,000 | — | — |
| 2006-11-15 | $23.80 | $29.99 | 3,044,200 | — | — |
| 2006-11-14 | $23.65 | $29.80 | 3,528,000 | — | — |
| 2006-11-13 | $23.15 | $29.17 | 1,855,400 | — | — |
| 2006-11-10 | $23.43 | $29.52 | 1,757,300 | — | — |
| 2006-11-09 | $23.35 | $29.42 | 2,877,800 | — | — |
| 2006-11-08 | $23.39 | $29.47 | 2,205,300 | — | — |
| 2006-11-07 | $23.26 | $29.31 | 3,238,300 | — | — |
| 2006-11-06 | $23.24 | $29.28 | 3,661,500 | — | — |
| 2006-11-03 | $22.65 | $28.54 | 1,801,300 | — | — |
| 2006-11-02 | $22.70 | $28.60 | 2,773,000 | — | — |
| 2006-11-01 | $22.85 | $28.79 | 3,031,200 | — | — |
| 2006-10-31 | $22.63 | $28.51 | 3,644,200 | — | — |
| 2006-10-30 | $22.94 | $28.90 | 2,721,200 | — | — |
| 2006-10-27 | $22.50 | $28.35 | 2,453,100 | — | — |
| 2006-10-26 | $22.39 | $28.21 | 2,221,000 | — | — |
| 2006-10-25 | $22.35 | $28.16 | 1,929,400 | — | — |
| 2006-10-24 | $22.48 | $28.32 | 2,847,000 | — | — |
| 2006-10-23 | $22.37 | $28.19 | 5,868,400 | — | — |
| 2006-10-20 | $21.70 | $27.34 | 4,139,000 | — | — |
| 2006-10-19 | $21.53 | $27.13 | 2,496,800 | — | — |
| 2006-10-18 | $21.91 | $27.61 | 5,736,600 | — | — |
| 2006-10-17 | $21.70 | $27.34 | 3,892,400 | — | — |
| 2006-10-16 | $21.30 | $26.84 | 5,437,600 | — | — |
| 2006-10-13 | $20.70 | $26.08 | 1,696,200 | — | — |
| 2006-10-12 | $20.73 | $26.12 | 2,506,300 | — | — |
| 2006-10-11 | $20.46 | $25.78 | 939,600 | — | — |
| 2006-10-10 | $20.52 | $25.85 | 1,454,700 | — | — |
| 2006-10-09 | $20.50 | $25.83 | 1,630,500 | — | — |
| 2006-10-06 | $20.20 | $25.45 | 1,415,400 | — | — |
| 2006-10-05 | $20.03 | $25.24 | 861,800 | — | — |
| 2006-10-04 | $20.07 | $25.29 | 1,233,600 | — | — |
| 2006-10-03 | $19.89 | $25.06 | 1,664,000 | — | — |
| 2006-10-02 | $19.44 | $24.49 | 1,663,600 | — | — |
| 2006-09-29 | $19.70 | $24.82 | 1,243,700 | — | — |
| 2006-09-28 | $19.79 | $24.93 | 1,244,100 | — | — |
| 2006-09-27 | $19.67 | $24.78 | 700,800 | — | — |
| 2006-09-26 | $19.78 | $24.92 | 1,054,400 | — | — |
| 2006-09-25 | $19.52 | $24.59 | 1,304,300 | — | — |
| 2006-09-22 | $19.44 | $24.49 | 1,135,300 | — | — |
| 2006-09-21 | $19.52 | $24.59 | 1,705,200 | — | — |
| 2006-09-20 | $19.57 | $24.66 | 961,600 | — | — |
| 2006-09-19 | $19.42 | $24.47 | 1,430,900 | — | — |
| 2006-09-18 | $19.47 | $24.53 | 1,319,600 | — | — |
| 2006-09-15 | $19.31 | $24.33 | 2,451,400 | — | — |
| 2006-09-14 | $19.18 | $24.17 | 1,105,100 | — | — |
| 2006-09-13 | $19.14 | $24.12 | 1,028,400 | — | — |
| 2006-09-12 | $19.30 | $24.32 | 1,551,700 | — | — |
| 2006-09-11 | $19.18 | $24.17 | 1,190,000 | — | — |
| 2006-09-08 | $19.01 | $23.95 | 1,292,400 | — | — |
| 2006-09-07 | $19.00 | $23.94 | 1,489,300 | — | — |
| 2006-09-06 | $19.10 | $24.07 | 953,500 | — | — |
| 2006-09-05 | $19.27 | $24.28 | 1,320,200 | — | — |
| 2006-09-01 | $19.03 | $23.98 | 1,131,000 | — | — |
| 2006-08-31 | $18.84 | $23.74 | 799,600 | — | — |
| 2006-08-30 | $18.87 | $23.78 | 852,900 | — | — |
| 2006-08-29 | $18.69 | $23.55 | 1,132,500 | — | — |
| 2006-08-28 | $18.73 | $23.60 | 1,587,200 | — | — |
| 2006-08-25 | $17.91 | $22.57 | 1,018,300 | — | — |
| 2006-08-24 | $18.33 | $23.10 | 430,600 | — | — |
| 2006-08-23 | $18.49 | $23.30 | 1,158,200 | — | — |
| 2006-08-22 | $18.56 | $23.38 | 2,659,100 | — | — |
| 2006-08-21 | $18.20 | $22.93 | 877,500 | — | — |
| 2006-08-18 | $18.19 | $22.92 | 1,041,900 | — | — |
| 2006-08-17 | $18.34 | $23.11 | 2,224,700 | — | — |
| 2006-08-16 | $18.16 | $22.88 | 1,435,600 | — | — |
| 2006-08-15 | $17.80 | $22.43 | 2,206,800 | — | — |
| 2006-08-14 | $17.74 | $22.35 | 1,289,700 | — | — |
| 2006-08-11 | $18.10 | $22.81 | 735,000 | — | — |
| 2006-08-10 | $18.05 | $22.74 | 1,762,800 | — | — |
| 2006-08-09 | $17.62 | $22.20 | 984,800 | — | — |
| 2006-08-08 | $17.98 | $22.65 | 1,011,700 | — | — |
| 2006-08-07 | $18.27 | $23.02 | 1,285,900 | — | — |
| 2006-08-04 | $17.99 | $22.67 | 1,202,400 | — | — |
| 2006-08-03 | $18.20 | $22.93 | 1,944,700 | — | — |
| 2006-08-02 | $18.23 | $22.97 | 1,709,900 | — | — |
| 2006-08-01 | $17.94 | $22.60 | 1,477,300 | — | — |
| 2006-07-31 | $18.04 | $22.73 | 2,003,500 | — | — |
| 2006-07-28 | $17.87 | $22.52 | 1,209,400 | — | — |
| 2006-07-27 | $17.48 | $22.02 | 1,374,100 | — | — |
| 2006-07-26 | $17.82 | $22.45 | 2,125,500 | — | — |
| 2006-07-25 | $17.82 | $22.45 | 2,083,400 | — | — |
| 2006-07-24 | $17.90 | $22.55 | 1,576,500 | — | — |
| 2006-07-21 | $17.69 | $22.29 | 1,968,600 | — | — |
| 2006-07-20 | $17.60 | $22.18 | 2,117,100 | — | — |
| 2006-07-19 | $17.90 | $22.55 | 2,885,800 | — | — |
| 2006-07-18 | $17.82 | $22.45 | 3,803,200 | — | — |
| 2006-07-17 | $17.60 | $22.18 | 8,155,800 | — | — |
| 2006-07-14 | $15.88 | $20.01 | 1,159,900 | — | — |
| 2006-07-13 | $16.16 | $20.36 | 1,593,800 | — | — |
| 2006-07-12 | $16.09 | $20.27 | 1,293,900 | — | — |
| 2006-07-11 | $16.42 | $20.69 | 1,378,500 | — | — |
| 2006-07-10 | $16.45 | $20.73 | 1,351,700 | — | — |
| 2006-07-07 | $16.56 | $20.86 | 1,267,000 | — | — |
| 2006-07-06 | $16.42 | $20.69 | 1,488,200 | — | — |
| 2006-07-05 | $16.31 | $20.55 | 1,785,700 | — | — |
| 2006-07-03 | $16.61 | $20.93 | 333,800 | — | — |
| 2006-06-30 | $16.51 | $20.80 | 805,100 | — | — |
| 2006-06-29 | $16.59 | $20.90 | 1,026,100 | — | — |
| 2006-06-28 | $16.33 | $20.58 | 1,720,900 | — | — |
| 2006-06-27 | $16.11 | $20.30 | 1,699,300 | — | — |
| 2006-06-26 | $16.56 | $20.86 | 1,149,700 | — | — |
| 2006-06-23 | $16.35 | $20.60 | 929,600 | — | — |
| 2006-06-22 | $16.44 | $20.71 | 1,004,600 | — | — |
| 2006-06-21 | $16.46 | $20.74 | 1,084,600 | — | — |
| 2006-06-20 | $16.45 | $20.73 | 1,171,700 | — | — |
| 2006-06-19 | $16.50 | $20.79 | 1,424,100 | — | — |
| 2006-06-16 | $16.80 | $21.17 | 1,414,700 | — | — |
| 2006-06-15 | $16.83 | $21.21 | 1,214,900 | — | — |
| 2006-06-14 | $16.48 | $20.76 | 1,612,300 | — | — |
| 2006-06-13 | $16.53 | $20.83 | 1,605,500 | — | — |
| 2006-06-12 | $16.34 | $20.59 | 1,225,600 | — | — |
| 2006-06-09 | $16.48 | $20.76 | 1,152,100 | — | — |
| 2006-06-08 | $16.64 | $20.97 | 1,625,200 | — | — |
| 2006-06-07 | $16.45 | $20.73 | 2,813,800 | — | — |
| 2006-06-06 | $16.60 | $20.92 | 1,586,500 | — | — |
| 2006-06-05 | $16.58 | $20.89 | 1,385,000 | — | — |
| 2006-06-02 | $16.88 | $21.27 | 1,227,800 | — | — |
| 2006-06-01 | $16.90 | $21.29 | 2,041,800 | — | — |
| 2006-05-31 | $16.81 | $21.18 | 2,258,100 | — | — |
| 2006-05-30 | $16.72 | $21.07 | 2,189,200 | — | — |
| 2006-05-26 | $16.65 | $20.98 | 1,153,200 | — | — |
| 2006-05-25 | $16.45 | $20.73 | 2,307,900 | — | — |
| 2006-05-24 | $16.51 | $20.80 | 2,182,000 | — | — |
| 2006-05-23 | $16.50 | $20.79 | 2,150,000 | — | — |
| 2006-05-22 | $16.51 | $20.80 | 2,423,200 | — | — |
| 2006-05-19 | $16.19 | $20.40 | 1,984,500 | — | — |
| 2006-05-18 | $16.09 | $20.27 | 1,848,300 | — | — |
| 2006-05-17 | $15.94 | $20.08 | 2,917,000 | — | — |
| 2006-05-16 | $16.34 | $20.59 | 3,769,300 | — | — |
| 2006-05-15 | $16.41 | $20.68 | 4,176,100 | — | — |
| 2006-05-12 | $16.26 | $20.49 | 2,482,300 | — | — |
| 2006-05-11 | $16.05 | $20.22 | 2,363,300 | — | — |
| 2006-05-10 | $15.99 | $20.15 | 3,233,000 | — | — |
| 2006-05-09 | $16.14 | $20.34 | 2,796,700 | — | — |
| 2006-05-08 | $16.29 | $20.52 | 1,266,100 | — | — |
| 2006-05-05 | $16.47 | $20.75 | 1,472,000 | — | — |
| 2006-05-04 | $16.45 | $20.73 | 1,219,900 | — | — |
| 2006-05-03 | $16.43 | $20.70 | 2,060,700 | — | — |
| 2006-05-02 | $16.37 | $20.63 | 1,985,000 | — | — |
| 2006-05-01 | $16.55 | $20.85 | 2,320,400 | — | — |
| 2006-04-28 | $16.18 | $20.39 | 4,058,900 | — | — |
| 2006-04-27 | $16.66 | $20.99 | 1,717,700 | — | — |
| 2006-04-26 | $16.95 | $21.36 | 1,646,400 | — | — |
| 2006-04-25 | $17.17 | $21.63 | 2,571,800 | — | — |
| 2006-04-24 | $16.91 | $21.31 | 1,928,900 | — | — |
| 2006-04-21 | $17.57 | $22.14 | 2,302,300 | — | — |
| 2006-04-20 | $17.54 | $22.10 | 2,880,600 | — | — |
| 2006-04-19 | $17.22 | $21.70 | 2,599,400 | — | — |
| 2006-04-18 | $16.62 | $20.94 | 3,361,000 | — | — |
| 2006-04-17 | $16.65 | $20.98 | 2,464,200 | — | — |
| 2006-04-13 | $17.20 | $21.67 | 1,076,900 | — | — |
| 2006-04-12 | $17.23 | $21.71 | 1,083,600 | — | — |
| 2006-04-11 | $17.36 | $21.87 | 970,900 | — | — |
| 2006-04-10 | $17.53 | $22.09 | 1,439,100 | — | — |
| 2006-04-07 | $17.40 | $21.92 | 1,543,800 | — | — |
| 2006-04-06 | $17.45 | $21.99 | 1,222,200 | — | — |
| 2006-04-05 | $17.51 | $22.06 | 1,128,600 | — | — |
| 2006-04-04 | $17.45 | $21.99 | 1,760,900 | — | — |
| 2006-04-03 | $17.56 | $22.12 | 1,866,300 | — | — |
| 2006-03-31 | $18.13 | $22.84 | 3,177,400 | — | — |
| 2006-03-30 | $17.90 | $22.55 | 1,107,100 | — | — |
| 2006-03-29 | $17.88 | $22.53 | 1,209,600 | — | — |
| 2006-03-28 | $17.98 | $22.65 | 1,231,600 | — | — |
| 2006-03-27 | $18.00 | $22.68 | 1,474,800 | — | — |
| 2006-03-24 | $18.00 | $22.68 | 1,644,500 | — | — |
| 2006-03-23 | $17.92 | $22.58 | 3,361,200 | — | — |
| 2006-03-22 | $17.70 | $22.30 | 1,165,700 | — | — |
| 2006-03-21 | $17.30 | $21.80 | 1,122,700 | — | — |
| 2006-03-20 | $17.42 | $21.95 | 824,200 | — | — |
| 2006-03-17 | $17.52 | $22.07 | 2,834,600 | — | — |
| 2006-03-16 | $17.08 | $21.52 | 1,010,000 | — | — |
| 2006-03-15 | $17.09 | $21.53 | 1,048,100 | — | — |
| 2006-03-14 | $17.33 | $21.84 | 1,362,000 | — | — |
| 2006-03-13 | $17.30 | $21.80 | 2,549,200 | — | — |
| 2006-03-10 | $17.10 | $21.55 | 1,405,700 | — | — |
| 2006-03-09 | $16.86 | $21.24 | 1,707,600 | — | — |
| 2006-03-08 | $17.04 | $21.47 | 2,007,000 | — | — |
| 2006-03-07 | $16.74 | $21.09 | 1,231,700 | — | — |
| 2006-03-06 | $16.58 | $20.89 | 2,075,700 | — | — |
| 2006-03-03 | $16.87 | $21.26 | 2,119,000 | — | — |
| 2006-03-02 | $16.97 | $21.38 | 1,575,400 | — | — |
| 2006-03-01 | $16.76 | $21.12 | 2,720,700 | — | — |
| 2006-02-28 | $16.85 | $21.23 | 2,660,300 | — | — |
| 2006-02-27 | $16.95 | $21.36 | 2,478,700 | — | — |
| 2006-02-24 | $17.05 | $21.48 | 1,348,900 | — | — |
| 2006-02-23 | $17.23 | $21.71 | 1,066,300 | — | — |
| 2006-02-22 | $17.39 | $21.91 | 1,906,700 | — | — |
| 2006-02-21 | $17.03 | $21.46 | 1,279,800 | — | — |
| 2006-02-17 | $17.30 | $21.80 | 1,236,400 | — | — |
| 2006-02-16 | $17.37 | $21.89 | 1,697,700 | — | — |
| 2006-02-15 | $17.37 | $21.89 | 1,318,100 | — | — |
| 2006-02-14 | $17.33 | $21.84 | 3,134,100 | — | — |
| 2006-02-13 | $17.01 | $21.43 | 1,601,700 | — | — |
| 2006-02-10 | $16.63 | $20.95 | 918,700 | — | — |
| 2006-02-09 | $16.66 | $20.99 | 1,363,100 | — | — |
| 2006-02-08 | $16.79 | $21.15 | 2,103,700 | — | — |
| 2006-02-07 | $16.63 | $20.95 | 3,985,000 | — | — |
| 2006-02-06 | $16.41 | $20.68 | 2,773,200 | — | — |
| 2006-02-03 | $16.10 | $20.29 | 2,622,300 | — | — |
| 2006-02-02 | $16.38 | $20.64 | 2,825,600 | — | — |
| 2006-02-01 | $16.55 | $20.85 | 3,825,900 | — | — |
| 2006-01-31 | $16.50 | $20.79 | 6,217,600 | — | — |
| 2006-01-30 | $15.80 | $19.91 | 12,217,600 | — | — |
| 2006-01-27 | $14.78 | $18.62 | 1,497,200 | — | — |
| 2006-01-26 | $14.81 | $18.66 | 1,624,000 | — | — |
| 2006-01-25 | $14.85 | $18.71 | 2,544,400 | — | — |
| 2006-01-24 | $14.86 | $18.72 | 2,868,900 | — | — |
| 2006-01-23 | $14.89 | $18.76 | 1,933,600 | — | — |
| 2006-01-20 | $14.81 | $18.66 | 2,415,700 | — | — |
| 2006-01-19 | $14.98 | $18.87 | 1,689,700 | — | — |
| 2006-01-18 | $14.99 | $18.89 | 1,693,400 | — | — |
| 2006-01-17 | $15.00 | $18.90 | 2,870,300 | — | — |
| 2006-01-13 | $15.24 | $19.20 | 2,811,800 | — | — |
| 2006-01-12 | $15.26 | $19.23 | 2,044,700 | — | — |
| 2006-01-11 | $15.45 | $19.47 | 2,314,700 | — | — |
| 2006-01-10 | $15.44 | $19.45 | 3,862,800 | — | — |
| 2006-01-09 | $15.49 | $19.52 | 2,844,400 | — | — |
| 2006-01-06 | $15.50 | $19.53 | 1,623,300 | — | — |
| 2006-01-05 | $15.62 | $19.68 | 1,991,800 | — | — |
| 2006-01-04 | $15.57 | $19.62 | 2,121,100 | — | — |
| 2006-01-03 | $15.50 | $19.53 | 2,367,800 | — | — |