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
- 1990-03-26 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 | $26.92 | $38.62 | 682,689 | — | — |
| 2006-12-28 | $26.74 | $38.36 | 617,997 | — | — |
| 2006-12-27 | $27.12 | $38.90 | 679,377 | — | — |
| 2006-12-26 | $26.63 | $38.21 | 604,308 | — | — |
| 2006-12-22 | $26.27 | $37.69 | 751,355 | — | — |
| 2006-12-21 | $26.77 | $38.41 | 805,008 | — | — |
| 2006-12-20 | $26.69 | $38.30 | 1,014,760 | — | — |
| 2006-12-19 | $26.69 | $38.29 | 1,335,571 | — | — |
| 2006-12-18 | $26.57 | $38.12 | 1,421,017 | — | — |
| 2006-12-15 | $26.84 | $38.51 | 1,061,347 | — | — |
| 2006-12-14 | $27.21 | $39.03 | 770,122 | — | — |
| 2006-12-13 | $26.89 | $38.57 | 1,173,289 | — | — |
| 2006-12-12 | $27.05 | $38.81 | 1,891,525 | — | — |
| 2006-12-11 | $28.07 | $40.27 | 1,047,216 | — | — |
| 2006-12-08 | $27.93 | $40.07 | 757,758 | — | — |
| 2006-12-07 | $27.65 | $39.68 | 688,650 | — | — |
| 2006-12-06 | $27.99 | $40.16 | 1,120,961 | — | — |
| 2006-12-05 | $28.16 | $40.40 | 2,160,671 | — | — |
| 2006-12-04 | $26.98 | $38.70 | 1,321,661 | — | — |
| 2006-12-01 | $26.64 | $38.23 | 1,747,569 | — | — |
| 2006-11-30 | $27.28 | $39.14 | 1,824,184 | — | — |
| 2006-11-29 | $27.14 | $38.94 | 3,500,878 | — | — |
| 2006-11-28 | $25.27 | $36.24 | 2,901,648 | — | — |
| 2006-11-27 | $26.07 | $37.39 | 1,426,316 | — | — |
| 2006-11-24 | $26.68 | $38.26 | 231,611 | — | — |
| 2006-11-22 | $26.61 | $38.16 | 1,416,381 | — | — |
| 2006-11-21 | $26.60 | $38.15 | 1,765,453 | — | — |
| 2006-11-20 | $25.79 | $36.98 | 2,181,204 | — | — |
| 2006-11-17 | $25.14 | $36.05 | 1,495,866 | — | — |
| 2006-11-16 | $24.98 | $35.81 | 1,165,782 | — | — |
| 2006-11-15 | $25.59 | $36.70 | 1,870,329 | — | — |
| 2006-11-14 | $24.91 | $35.71 | 1,300,023 | — | — |
| 2006-11-13 | $24.53 | $35.17 | 1,157,392 | — | — |
| 2006-11-10 | $24.37 | $34.94 | 1,050,970 | — | — |
| 2006-11-09 | $24.77 | $35.52 | 2,136,825 | — | — |
| 2006-11-08 | $24.69 | $35.40 | 1,485,489 | — | — |
| 2006-11-07 | $24.09 | $34.54 | 1,375,093 | — | — |
| 2006-11-06 | $24.48 | $35.10 | 1,140,832 | — | — |
| 2006-11-03 | $23.87 | $34.22 | 939,249 | — | — |
| 2006-11-02 | $23.89 | $34.26 | 1,199,342 | — | — |
| 2006-11-01 | $23.98 | $34.39 | 2,326,927 | — | — |
| 2006-10-31 | $24.86 | $35.64 | 2,343,045 | — | — |
| 2006-10-30 | $24.68 | $35.39 | 1,624,588 | — | — |
| 2006-10-27 | $23.95 | $34.33 | 1,773,181 | — | — |
| 2006-10-26 | $24.42 | $35.01 | 3,235,044 | — | — |
| 2006-10-25 | $24.62 | $35.31 | 6,168,928 | — | — |
| 2006-10-24 | $21.85 | $31.33 | 2,053,807 | — | — |
| 2006-10-23 | $22.06 | $31.63 | 2,578,630 | — | — |
| 2006-10-20 | $21.74 | $31.17 | 3,403,950 | — | — |
| 2006-10-19 | $22.96 | $32.92 | 1,474,228 | — | — |
| 2006-10-18 | $22.83 | $32.74 | 1,538,699 | — | — |
| 2006-10-17 | $23.46 | $33.63 | 1,477,540 | — | — |
| 2006-10-16 | $23.58 | $33.81 | 2,224,259 | — | — |
| 2006-10-13 | $22.89 | $32.81 | 1,403,133 | — | — |
| 2006-10-12 | $23.23 | $33.31 | 1,356,767 | — | — |
| 2006-10-11 | $22.20 | $31.83 | 1,182,783 | — | — |
| 2006-10-10 | $22.65 | $32.47 | 1,341,532 | — | — |
| 2006-10-09 | $22.51 | $32.28 | 1,651,083 | — | — |
| 2006-10-06 | $22.10 | $31.69 | 2,175,022 | — | — |
| 2006-10-05 | $21.92 | $31.43 | 1,876,953 | — | — |
| 2006-10-04 | $20.94 | $30.03 | 1,398,717 | — | — |
| 2006-10-03 | $20.70 | $29.68 | 1,654,836 | — | — |
| 2006-10-02 | $20.58 | $29.52 | 1,581,312 | — | — |
| 2006-09-29 | $20.29 | $29.09 | 1,726,152 | — | — |
| 2006-09-28 | $20.56 | $29.48 | 1,147,677 | — | — |
| 2006-09-27 | $20.54 | $29.46 | 1,545,986 | — | — |
| 2006-09-26 | $20.71 | $29.69 | 1,682,214 | — | — |
| 2006-09-25 | $20.30 | $29.11 | 1,523,906 | — | — |
| 2006-09-22 | $19.58 | $28.07 | 1,433,382 | — | — |
| 2006-09-21 | $20.02 | $28.71 | 1,669,629 | — | — |
| 2006-09-20 | $20.56 | $29.48 | 1,503,814 | — | — |
| 2006-09-19 | $20.56 | $29.48 | 1,536,712 | — | — |
| 2006-09-18 | $20.90 | $29.96 | 1,997,064 | — | — |
| 2006-09-15 | $20.26 | $29.05 | 1,373,547 | — | — |
| 2006-09-14 | $20.06 | $28.77 | 2,420,763 | — | — |
| 2006-09-13 | $20.67 | $29.64 | 2,005,675 | — | — |
| 2006-09-12 | $19.83 | $28.44 | 1,623,042 | — | — |
| 2006-09-11 | $19.30 | $27.68 | 1,940,982 | — | — |
| 2006-09-08 | $20.07 | $28.78 | 1,081,660 | — | — |
| 2006-09-07 | $20.56 | $29.48 | 2,375,280 | — | — |
| 2006-09-06 | $20.66 | $29.63 | 2,427,608 | — | — |
| 2006-09-05 | $20.63 | $29.59 | 1,742,711 | — | — |
| 2006-09-01 | $19.95 | $28.60 | 874,336 | — | — |
| 2006-08-31 | $20.02 | $28.70 | 1,628,562 | — | — |
| 2006-08-30 | $19.21 | $27.54 | 1,426,758 | — | — |
| 2006-08-29 | $19.63 | $28.13 | 1,380,392 | — | — |
| 2006-08-28 | $19.74 | $28.28 | 1,734,984 | — | — |
| 2006-08-25 | $19.70 | $28.22 | 2,066,392 | — | — |
| 2006-08-24 | $19.28 | $27.62 | 1,158,716 | — | — |
| 2006-08-23 | $19.70 | $28.22 | 1,346,610 | — | — |
| 2006-08-22 | $20.06 | $28.75 | 958,679 | — | — |
| 2006-08-21 | $20.00 | $28.65 | 909,884 | — | — |
| 2006-08-18 | $20.47 | $29.32 | 1,473,124 | — | — |
| 2006-08-17 | $20.31 | $29.10 | 2,217,635 | — | — |
| 2006-08-16 | $20.39 | $29.22 | 2,504,885 | — | — |
| 2006-08-15 | $19.29 | $27.64 | 2,355,409 | — | — |
| 2006-08-14 | $18.08 | $25.90 | 1,496,307 | — | — |
| 2006-08-11 | $18.00 | $25.79 | 1,527,439 | — | — |
| 2006-08-10 | $18.37 | $26.31 | 1,550,401 | — | — |
| 2006-08-09 | $17.90 | $25.65 | 2,848,438 | — | — |
| 2006-08-08 | $19.10 | $27.37 | 4,448,959 | — | — |
| 2006-08-07 | $18.23 | $26.12 | 1,151,430 | — | — |
| 2006-08-04 | $18.00 | $25.79 | 1,553,272 | — | — |
| 2006-08-03 | $18.69 | $26.77 | 1,549,518 | — | — |
| 2006-08-02 | $17.98 | $25.76 | 1,524,348 | — | — |
| 2006-08-01 | $17.51 | $25.08 | 1,126,260 | — | — |
| 2006-07-31 | $17.78 | $25.48 | 1,568,286 | — | — |
| 2006-07-28 | $17.48 | $25.05 | 2,157,359 | — | — |
| 2006-07-27 | $16.95 | $24.28 | 3,812,415 | — | — |
| 2006-07-26 | $17.10 | $24.50 | 1,708,047 | — | — |
| 2006-07-25 | $17.55 | $25.14 | 1,310,621 | — | — |
| 2006-07-24 | $17.37 | $24.88 | 3,021,539 | — | — |
| 2006-07-21 | $16.68 | $23.90 | 2,226,246 | — | — |
| 2006-07-20 | $16.67 | $23.89 | 1,876,732 | — | — |
| 2006-07-19 | $17.70 | $25.36 | 1,901,902 | — | — |
| 2006-07-18 | $17.07 | $24.46 | 3,312,322 | — | — |
| 2006-07-17 | $16.96 | $24.30 | 3,321,816 | — | — |
| 2006-07-14 | $17.18 | $24.62 | 6,257,466 | — | — |
| 2006-07-13 | $18.78 | $26.90 | 1,849,354 | — | — |
| 2006-07-12 | $19.54 | $28.00 | 2,119,603 | — | — |
| 2006-07-11 | $20.25 | $29.00 | 2,549,264 | — | — |
| 2006-07-10 | $20.83 | $29.85 | 2,780,875 | — | — |
| 2006-07-07 | $20.49 | $29.36 | 2,611,086 | — | — |
| 2006-07-06 | $20.77 | $29.75 | 3,496,904 | — | — |
| 2006-07-05 | $20.32 | $29.12 | 3,171,898 | — | — |
| 2006-07-03 | $20.33 | $29.13 | 2,713,754 | — | — |
| 2006-06-30 | $20.15 | $28.88 | 8,509,324 | — | — |
| 2006-06-29 | $18.36 | $26.30 | 7,589,283 | — | — |
| 2006-06-28 | $16.43 | $23.53 | 2,886,635 | — | — |
| 2006-06-27 | $16.69 | $23.91 | 1,912,721 | — | — |
| 2006-06-26 | $17.22 | $24.68 | 2,308,601 | — | — |
| 2006-06-23 | $17.07 | $24.46 | 1,386,795 | — | — |
| 2006-06-22 | $16.73 | $23.97 | 2,275,703 | — | — |
| 2006-06-21 | $17.00 | $24.35 | 3,383,858 | — | — |
| 2006-06-20 | $16.54 | $23.70 | 2,269,963 | — | — |
| 2006-06-19 | $16.79 | $24.05 | 2,230,441 | — | — |
| 2006-06-16 | $17.19 | $24.63 | 5,748,320 | — | — |
| 2006-06-15 | $18.26 | $26.16 | 3,149,156 | — | — |
| 2006-06-14 | $16.99 | $24.35 | 3,355,597 | — | — |
| 2006-06-13 | $16.15 | $23.13 | 3,709,526 | — | — |
| 2006-06-12 | $16.17 | $23.17 | 2,247,000 | — | — |
| 2006-06-09 | $17.23 | $24.68 | 2,332,447 | — | — |
| 2006-06-08 | $17.33 | $24.83 | 6,087,456 | — | — |
| 2006-06-07 | $18.42 | $26.38 | 3,394,015 | — | — |
| 2006-06-06 | $18.32 | $26.25 | 5,112,439 | — | — |
| 2006-06-05 | $20.06 | $28.73 | 1,694,137 | — | — |
| 2006-06-02 | $21.38 | $30.63 | 1,512,425 | — | — |
| 2006-06-01 | $21.57 | $30.90 | 2,231,324 | — | — |
| 2006-05-31 | $20.83 | $29.84 | 2,267,755 | — | — |
| 2006-05-30 | $20.33 | $29.11 | 1,494,320 | — | — |
| 2006-05-26 | $21.02 | $30.08 | 1,361,624 | — | — |
| 2006-05-25 | $21.00 | $30.06 | 1,894,837 | — | — |
| 2006-05-24 | $20.69 | $29.62 | 2,359,604 | — | — |
| 2006-05-23 | $20.93 | $29.97 | 2,555,888 | — | — |
| 2006-05-22 | $20.26 | $29.00 | 2,770,277 | — | — |
| 2006-05-19 | $20.81 | $29.79 | 3,481,669 | — | — |
| 2006-05-18 | $21.42 | $30.67 | 1,362,066 | — | — |
| 2006-05-17 | $21.88 | $31.33 | 2,661,427 | — | — |
| 2006-05-16 | $23.05 | $33.00 | 1,537,375 | — | — |
| 2006-05-15 | $22.65 | $32.42 | 3,643,289 | — | — |
| 2006-05-12 | $23.10 | $33.07 | 2,089,575 | — | — |
| 2006-05-11 | $24.10 | $34.50 | 1,761,699 | — | — |
| 2006-05-10 | $24.53 | $35.12 | 1,232,682 | — | — |
| 2006-05-09 | $24.82 | $35.53 | 1,178,146 | — | — |
| 2006-05-08 | $24.26 | $34.73 | 1,248,137 | — | — |
| 2006-05-05 | $24.76 | $35.44 | 2,573,331 | — | — |
| 2006-05-04 | $23.88 | $34.19 | 1,816,456 | — | — |
| 2006-05-03 | $23.64 | $33.85 | 1,537,375 | — | — |
| 2006-05-02 | $23.55 | $33.72 | 2,069,042 | — | — |
| 2006-05-01 | $23.08 | $33.03 | 2,802,954 | — | — |
| 2006-04-28 | $22.46 | $32.15 | 2,916,662 | — | — |
| 2006-04-27 | $22.95 | $32.86 | 2,596,514 | — | — |
| 2006-04-26 | $24.57 | $35.17 | 4,297,275 | — | — |
| 2006-04-25 | $22.34 | $31.98 | 1,693,916 | — | — |
| 2006-04-24 | $22.71 | $32.52 | 979,654 | — | — |
| 2006-04-21 | $23.08 | $33.03 | 1,578,221 | — | — |
| 2006-04-20 | $22.79 | $32.62 | 2,140,799 | — | — |
| 2006-04-19 | $23.34 | $33.41 | 2,046,521 | — | — |
| 2006-04-18 | $22.89 | $32.78 | 2,445,492 | — | — |
| 2006-04-17 | $21.29 | $30.48 | 1,099,986 | — | — |
| 2006-04-13 | $21.03 | $30.10 | 710,509 | — | — |
| 2006-04-12 | $21.05 | $30.14 | 1,392,756 | — | — |
| 2006-04-11 | $20.30 | $29.07 | 1,382,820 | — | — |
| 2006-04-10 | $20.99 | $30.04 | 1,560,116 | — | — |
| 2006-04-07 | $21.14 | $30.26 | 1,492,996 | — | — |
| 2006-04-06 | $21.51 | $30.79 | 1,044,346 | — | — |
| 2006-04-05 | $21.30 | $30.49 | 1,795,481 | — | — |
| 2006-04-04 | $21.31 | $30.51 | 1,550,401 | — | — |
| 2006-04-03 | $21.24 | $30.40 | 2,606,229 | — | — |
| 2006-03-31 | $20.64 | $29.55 | 1,922,215 | — | — |
| 2006-03-30 | $20.75 | $29.71 | 3,319,829 | — | — |
| 2006-03-29 | $21.25 | $30.42 | 5,306,515 | — | — |
| 2006-03-28 | $20.61 | $29.50 | 7,726,837 | — | — |
| 2006-03-27 | $18.54 | $26.53 | 1,855,978 | — | — |
| 2006-03-24 | $17.95 | $25.69 | 1,307,089 | — | — |
| 2006-03-23 | $17.70 | $25.34 | 1,345,948 | — | — |
| 2006-03-22 | $17.97 | $25.72 | 1,328,285 | — | — |
| 2006-03-21 | $17.37 | $24.87 | 1,047,879 | — | — |
| 2006-03-20 | $17.78 | $25.45 | 1,039,489 | — | — |
| 2006-03-17 | $17.77 | $25.45 | 2,124,019 | — | — |
| 2006-03-16 | $18.00 | $25.77 | 1,082,322 | — | — |
| 2006-03-15 | $17.72 | $25.36 | 1,194,926 | — | — |
| 2006-03-14 | $17.44 | $24.96 | 1,040,372 | — | — |
| 2006-03-13 | $16.99 | $24.32 | 2,293,587 | — | — |
| 2006-03-10 | $16.57 | $23.73 | 1,695,241 | — | — |
| 2006-03-09 | $16.46 | $23.57 | 831,061 | — | — |
| 2006-03-08 | $16.72 | $23.94 | 1,267,346 | — | — |
| 2006-03-07 | $16.93 | $24.22 | 2,538,666 | — | — |
| 2006-03-06 | $17.26 | $24.68 | 809,423 | — | — |
| 2006-03-03 | $17.54 | $25.09 | 1,579,988 | — | — |
| 2006-03-02 | $17.37 | $24.84 | 2,024,663 | — | — |
| 2006-03-01 | $17.92 | $25.63 | 1,885,564 | — | — |
| 2006-02-28 | $17.45 | $24.96 | 2,425,179 | — | — |
| 2006-02-27 | $17.42 | $24.91 | 2,985,549 | — | — |
| 2006-02-24 | $16.96 | $24.26 | 2,117,837 | — | — |
| 2006-02-23 | $16.51 | $23.61 | 1,701,865 | — | — |
| 2006-02-22 | $16.78 | $23.99 | 1,169,756 | — | — |
| 2006-02-21 | $16.80 | $24.03 | 1,309,738 | — | — |
| 2006-02-17 | $16.83 | $24.08 | 1,482,839 | — | — |
| 2006-02-16 | $16.72 | $23.92 | 1,661,239 | — | — |
| 2006-02-15 | $16.74 | $23.95 | 2,192,023 | — | — |
| 2006-02-14 | $16.19 | $23.16 | 1,580,871 | — | — |
| 2006-02-13 | $15.52 | $22.20 | 1,624,146 | — | — |
| 2006-02-10 | $15.65 | $22.38 | 1,165,782 | — | — |
| 2006-02-09 | $15.66 | $22.40 | 1,076,582 | — | — |
| 2006-02-08 | $15.42 | $22.06 | 2,702,494 | — | — |
| 2006-02-07 | $15.52 | $22.20 | 2,620,801 | — | — |
| 2006-02-06 | $16.30 | $23.32 | 2,736,496 | — | — |
| 2006-02-03 | $15.44 | $22.08 | 3,960,125 | — | — |
| 2006-02-02 | $14.58 | $20.86 | 3,089,322 | — | — |
| 2006-02-01 | $15.22 | $21.77 | 1,992,427 | — | — |
| 2006-01-31 | $15.06 | $21.54 | 2,418,997 | — | — |
| 2006-01-30 | $14.99 | $21.44 | 2,404,425 | — | — |
| 2006-01-27 | $14.56 | $20.83 | 1,744,257 | — | — |
| 2006-01-26 | $14.23 | $20.35 | 1,962,399 | — | — |
| 2006-01-25 | $13.73 | $19.64 | 1,189,186 | — | — |
| 2006-01-24 | $13.92 | $19.91 | 988,265 | — | — |
| 2006-01-23 | $13.53 | $19.35 | 953,380 | — | — |
| 2006-01-20 | $13.64 | $19.51 | 996,655 | — | — |
| 2006-01-19 | $13.85 | $19.81 | 1,458,110 | — | — |
| 2006-01-18 | $13.59 | $19.43 | 1,156,950 | — | — |
| 2006-01-17 | $13.49 | $19.30 | 743,186 | — | — |
| 2006-01-13 | $13.59 | $19.43 | 1,283,685 | — | — |
| 2006-01-12 | $13.46 | $19.25 | 2,028,195 | — | — |
| 2006-01-11 | $13.29 | $19.01 | 7,168,675 | — | — |
| 2006-01-10 | $12.53 | $17.93 | 645,154 | — | — |
| 2006-01-09 | $12.46 | $17.82 | 800,592 | — | — |
| 2006-01-06 | $12.36 | $17.67 | 469,845 | — | — |
| 2006-01-05 | $12.12 | $17.33 | 902,598 | — | — |
| 2006-01-04 | $12.06 | $17.25 | 995,772 | — | — |
| 2006-01-03 | $11.64 | $16.65 | 1,129,130 | — | — |