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
- 2003-10-07 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 | $23.19 | $27.73 | 2,436,000 | — | — |
| 2006-12-28 | $23.32 | $27.88 | 2,123,600 | — | — |
| 2006-12-27 | $23.29 | $27.84 | 3,046,400 | — | — |
| 2006-12-26 | $22.71 | $27.16 | 1,771,600 | — | — |
| 2006-12-22 | $22.46 | $26.85 | 1,681,200 | — | — |
| 2006-12-21 | $22.42 | $26.81 | 2,731,600 | — | — |
| 2006-12-20 | $22.34 | $26.71 | 2,922,400 | — | — |
| 2006-12-19 | $22.28 | $26.64 | 3,304,800 | — | — |
| 2006-12-18 | $21.96 | $26.25 | 3,996,000 | — | — |
| 2006-12-15 | $22.08 | $26.41 | 2,431,600 | — | — |
| 2006-12-14 | $22.05 | $26.37 | 3,131,600 | — | — |
| 2006-12-13 | $21.77 | $26.03 | 3,382,800 | — | — |
| 2006-12-12 | $21.75 | $26.01 | 4,128,800 | — | — |
| 2006-12-11 | $22.05 | $26.37 | 2,343,200 | — | — |
| 2006-12-08 | $22.12 | $26.45 | 4,821,600 | — | — |
| 2006-12-07 | $21.74 | $25.99 | 3,488,400 | — | — |
| 2006-12-06 | $21.46 | $25.66 | 4,510,000 | — | — |
| 2006-12-05 | $21.73 | $25.98 | 3,880,000 | — | — |
| 2006-12-04 | $21.49 | $25.70 | 3,070,800 | — | — |
| 2006-12-01 | $21.12 | $25.25 | 3,104,000 | — | — |
| 2006-11-30 | $21.23 | $25.38 | 4,446,400 | — | — |
| 2006-11-29 | $21.15 | $25.28 | 4,898,800 | — | — |
| 2006-11-28 | $20.37 | $24.35 | 2,788,800 | — | — |
| 2006-11-27 | $19.94 | $23.84 | 5,030,000 | — | — |
| 2006-11-24 | $20.44 | $24.44 | 2,008,800 | — | — |
| 2006-11-22 | $20.64 | $24.68 | 3,954,800 | — | — |
| 2006-11-21 | $20.58 | $24.61 | 5,130,800 | — | — |
| 2006-11-20 | $20.10 | $24.04 | 2,832,000 | — | — |
| 2006-11-17 | $20.13 | $24.07 | 5,226,000 | — | — |
| 2006-11-16 | $20.28 | $24.25 | 3,664,400 | — | — |
| 2006-11-15 | $20.91 | $25.00 | 3,234,000 | — | — |
| 2006-11-14 | $20.67 | $24.72 | 4,294,400 | — | — |
| 2006-11-13 | $20.25 | $24.22 | 4,284,800 | — | — |
| 2006-11-10 | $21.05 | $25.17 | 4,045,200 | — | — |
| 2006-11-09 | $20.93 | $25.03 | 4,904,400 | — | — |
| 2006-11-08 | $20.76 | $24.82 | 5,234,400 | — | — |
| 2006-11-07 | $20.46 | $24.46 | 3,558,400 | — | — |
| 2006-11-06 | $20.59 | $24.62 | 3,400,800 | — | — |
| 2006-11-03 | $20.19 | $24.14 | 3,330,400 | — | — |
| 2006-11-02 | $19.70 | $23.56 | 2,660,400 | — | — |
| 2006-11-01 | $19.84 | $23.72 | 3,229,600 | — | — |
| 2006-10-31 | $20.24 | $23.64 | 3,672,800 | — | — |
| 2006-10-30 | $19.73 | $23.04 | 2,872,000 | — | — |
| 2006-10-27 | $20.17 | $23.56 | 3,134,000 | — | — |
| 2006-10-26 | $20.29 | $23.69 | 5,848,000 | — | — |
| 2006-10-25 | $20.18 | $23.58 | 6,462,000 | — | — |
| 2006-10-24 | $19.51 | $22.79 | 6,228,400 | — | — |
| 2006-10-23 | $19.11 | $22.32 | 4,276,800 | — | — |
| 2006-10-20 | $19.26 | $22.50 | 2,138,400 | — | — |
| 2006-10-19 | $19.49 | $22.77 | 3,088,000 | — | — |
| 2006-10-18 | $19.14 | $22.36 | 4,308,000 | — | — |
| 2006-10-17 | $19.41 | $22.67 | 3,980,000 | — | — |
| 2006-10-16 | $19.81 | $23.13 | 3,069,600 | — | — |
| 2006-10-13 | $19.49 | $22.77 | 3,793,600 | — | — |
| 2006-10-12 | $19.23 | $22.47 | 3,214,000 | — | — |
| 2006-10-11 | $18.85 | $22.02 | 3,331,200 | — | — |
| 2006-10-10 | $19.03 | $22.23 | 3,457,600 | — | — |
| 2006-10-09 | $18.88 | $22.05 | 4,568,000 | — | — |
| 2006-10-06 | $18.51 | $21.63 | 5,415,200 | — | — |
| 2006-10-05 | $18.67 | $21.81 | 7,872,800 | — | — |
| 2006-10-04 | $18.56 | $21.67 | 8,121,200 | — | — |
| 2006-10-03 | $17.88 | $20.88 | 6,738,800 | — | — |
| 2006-10-02 | $18.80 | $21.95 | 5,373,200 | — | — |
| 2006-09-29 | $18.71 | $21.85 | 3,755,200 | — | — |
| 2006-09-28 | $18.70 | $21.85 | 5,189,200 | — | — |
| 2006-09-27 | $18.33 | $21.40 | 6,189,600 | — | — |
| 2006-09-26 | $17.83 | $20.82 | 5,558,000 | — | — |
| 2006-09-25 | $17.30 | $20.21 | 7,245,600 | — | — |
| 2006-09-22 | $17.29 | $20.20 | 6,004,000 | — | — |
| 2006-09-21 | $17.54 | $20.49 | 8,739,200 | — | — |
| 2006-09-20 | $17.70 | $20.67 | 5,719,600 | — | — |
| 2006-09-19 | $18.46 | $21.57 | 6,507,200 | — | — |
| 2006-09-18 | $18.92 | $22.10 | 4,030,000 | — | — |
| 2006-09-15 | $18.16 | $21.21 | 8,299,200 | — | — |
| 2006-09-14 | $18.33 | $21.40 | 4,710,400 | — | — |
| 2006-09-13 | $18.87 | $22.04 | 6,835,200 | — | — |
| 2006-09-12 | $18.16 | $21.22 | 6,240,800 | — | — |
| 2006-09-11 | $18.13 | $21.17 | 9,584,400 | — | — |
| 2006-09-08 | $18.97 | $22.15 | 6,306,800 | — | — |
| 2006-09-07 | $19.50 | $22.78 | 2,824,400 | — | — |
| 2006-09-06 | $19.70 | $23.01 | 4,328,000 | — | — |
| 2006-09-05 | $20.51 | $23.95 | 4,180,000 | — | — |
| 2006-09-01 | $20.51 | $23.96 | 3,818,400 | — | — |
| 2006-08-31 | $20.16 | $23.54 | 2,895,200 | — | — |
| 2006-08-30 | $20.15 | $23.53 | 3,913,200 | — | — |
| 2006-08-29 | $20.21 | $23.61 | 2,345,600 | — | — |
| 2006-08-28 | $20.26 | $23.67 | 1,848,000 | — | — |
| 2006-08-25 | $20.33 | $23.75 | 2,679,600 | — | — |
| 2006-08-24 | $20.07 | $23.45 | 4,643,200 | — | — |
| 2006-08-23 | $19.70 | $23.01 | 3,606,800 | — | — |
| 2006-08-22 | $20.72 | $24.21 | 3,372,000 | — | — |
| 2006-08-21 | $20.84 | $24.35 | 3,456,400 | — | — |
| 2006-08-18 | $20.84 | $24.35 | 4,386,000 | — | — |
| 2006-08-17 | $20.72 | $24.20 | 4,678,800 | — | — |
| 2006-08-16 | $21.14 | $24.69 | 3,380,000 | — | — |
| 2006-08-15 | $21.09 | $24.64 | 3,783,600 | — | — |
| 2006-08-14 | $20.50 | $23.95 | 2,976,800 | — | — |
| 2006-08-11 | $21.05 | $24.59 | 2,200,800 | — | — |
| 2006-08-10 | $21.27 | $24.85 | 3,898,000 | — | — |
| 2006-08-09 | $21.12 | $24.66 | 4,864,800 | — | — |
| 2006-08-08 | $21.26 | $24.83 | 2,882,800 | — | — |
| 2006-08-07 | $21.17 | $24.73 | 2,482,800 | — | — |
| 2006-08-04 | $20.97 | $24.49 | 3,506,800 | — | — |
| 2006-08-03 | $21.08 | $24.62 | 3,282,800 | — | — |
| 2006-08-02 | $20.98 | $24.50 | 4,532,400 | — | — |
| 2006-08-01 | $20.55 | $24.00 | 2,569,200 | — | — |
| 2006-07-31 | $20.71 | $24.19 | 3,193,600 | — | — |
| 2006-07-28 | $20.89 | $24.40 | 2,754,000 | — | — |
| 2006-07-27 | $20.35 | $23.77 | 4,562,800 | — | — |
| 2006-07-26 | $20.21 | $23.61 | 4,670,000 | — | — |
| 2006-07-25 | $20.06 | $23.43 | 2,798,000 | — | — |
| 2006-07-24 | $19.95 | $23.30 | 3,195,600 | — | — |
| 2006-07-21 | $19.11 | $22.32 | 2,362,400 | — | — |
| 2006-07-20 | $19.31 | $22.56 | 4,367,200 | — | — |
| 2006-07-19 | $20.04 | $23.41 | 5,464,400 | — | — |
| 2006-07-18 | $19.23 | $22.46 | 4,602,400 | — | — |
| 2006-07-17 | $19.14 | $22.36 | 5,986,400 | — | — |
| 2006-07-14 | $19.96 | $23.32 | 5,143,600 | — | — |
| 2006-07-13 | $19.55 | $22.84 | 4,817,600 | — | — |
| 2006-07-12 | $19.91 | $23.26 | 4,390,800 | — | — |
| 2006-07-11 | $20.09 | $23.46 | 4,280,000 | — | — |
| 2006-07-10 | $19.57 | $22.86 | 2,512,800 | — | — |
| 2006-07-07 | $19.54 | $22.83 | 4,541,200 | — | — |
| 2006-07-06 | $19.82 | $23.15 | 3,432,000 | — | — |
| 2006-07-05 | $19.40 | $22.66 | 5,614,400 | — | — |
| 2006-07-03 | $20.20 | $23.59 | 3,330,400 | — | — |
| 2006-06-30 | $19.96 | $23.31 | 5,077,600 | — | — |
| 2006-06-29 | $19.81 | $23.14 | 6,756,800 | — | — |
| 2006-06-28 | $18.62 | $21.75 | 4,091,200 | — | — |
| 2006-06-27 | $18.13 | $21.18 | 3,906,800 | — | — |
| 2006-06-26 | $18.36 | $21.44 | 3,770,400 | — | — |
| 2006-06-23 | $18.36 | $21.44 | 5,854,800 | — | — |
| 2006-06-22 | $18.07 | $21.11 | 4,323,200 | — | — |
| 2006-06-21 | $18.17 | $21.22 | 5,794,800 | — | — |
| 2006-06-20 | $17.56 | $20.51 | 5,495,200 | — | — |
| 2006-06-19 | $17.48 | $20.42 | 7,915,200 | — | — |
| 2006-06-16 | $18.08 | $21.12 | 9,344,800 | — | — |
| 2006-06-15 | $17.80 | $20.79 | 5,978,400 | — | — |
| 2006-06-14 | $16.51 | $19.29 | 9,758,000 | — | — |
| 2006-06-13 | $15.78 | $18.43 | 10,972,000 | — | — |
| 2006-06-12 | $16.50 | $19.27 | 7,550,400 | — | — |
| 2006-06-09 | $17.45 | $20.39 | 7,152,800 | — | — |
| 2006-06-08 | $17.82 | $20.82 | 10,329,200 | — | — |
| 2006-06-07 | $18.05 | $21.09 | 7,776,800 | — | — |
| 2006-06-06 | $18.86 | $22.03 | 8,389,600 | — | — |
| 2006-06-05 | $19.00 | $22.19 | 4,656,400 | — | — |
| 2006-06-02 | $19.81 | $23.14 | 5,854,800 | — | — |
| 2006-06-01 | $19.61 | $22.91 | 6,838,800 | — | — |
| 2006-05-31 | $19.09 | $22.30 | 7,258,000 | — | — |
| 2006-05-30 | $18.70 | $21.84 | 10,696,800 | — | — |
| 2006-05-26 | $19.97 | $23.33 | 9,309,200 | — | — |
| 2006-05-25 | $18.75 | $21.90 | 13,720,800 | — | — |
| 2006-05-24 | $17.92 | $20.93 | 11,370,000 | — | — |
| 2006-05-23 | $18.51 | $21.63 | 11,360,400 | — | — |
| 2006-05-22 | $18.66 | $21.80 | 10,390,000 | — | — |
| 2006-05-19 | $19.59 | $22.88 | 7,661,200 | — | — |
| 2006-05-18 | $19.94 | $23.29 | 6,653,200 | — | — |
| 2006-05-17 | $20.23 | $23.63 | 6,484,400 | — | — |
| 2006-05-16 | $21.56 | $25.18 | 6,152,000 | — | — |
| 2006-05-15 | $21.08 | $24.63 | 8,944,000 | — | — |
| 2006-05-12 | $21.91 | $25.59 | 5,074,000 | — | — |
| 2006-05-11 | $22.55 | $26.34 | 5,885,200 | — | — |
| 2006-05-10 | $23.31 | $27.23 | 4,999,600 | — | — |
| 2006-05-09 | $23.39 | $27.32 | 5,640,400 | — | — |
| 2006-05-08 | $23.01 | $26.88 | 3,876,400 | — | — |
| 2006-05-05 | $23.08 | $26.95 | 6,658,800 | — | — |
| 2006-05-04 | $22.52 | $26.31 | 6,316,800 | — | — |
| 2006-05-03 | $22.63 | $26.43 | 5,170,400 | — | — |
| 2006-05-02 | $22.87 | $26.71 | 5,499,600 | — | — |
| 2006-05-01 | $22.42 | $26.19 | 2,546,400 | — | — |
| 2006-04-28 | $22.22 | $25.96 | 3,666,400 | — | — |
| 2006-04-27 | $21.58 | $25.21 | 4,548,800 | — | — |
| 2006-04-26 | $21.78 | $25.44 | 7,523,600 | — | — |
| 2006-04-25 | $21.50 | $25.11 | 3,762,800 | — | — |
| 2006-04-24 | $21.86 | $25.53 | 2,371,200 | — | — |
| 2006-04-21 | $22.46 | $26.23 | 2,297,600 | — | — |
| 2006-04-20 | $21.83 | $25.49 | 6,508,400 | — | — |
| 2006-04-19 | $22.11 | $25.83 | 8,334,000 | — | — |
| 2006-04-18 | $21.65 | $25.29 | 10,641,200 | — | — |
| 2006-04-17 | $20.50 | $23.95 | 4,352,000 | — | — |
| 2006-04-13 | $20.26 | $23.66 | 2,762,400 | — | — |
| 2006-04-12 | $20.25 | $23.66 | 4,313,200 | — | — |
| 2006-04-11 | $20.26 | $23.66 | 4,599,200 | — | — |
| 2006-04-10 | $20.31 | $23.72 | 3,165,200 | — | — |
| 2006-04-07 | $20.43 | $23.87 | 5,008,000 | — | — |
| 2006-04-06 | $20.80 | $24.30 | 5,007,600 | — | — |
| 2006-04-05 | $20.62 | $24.08 | 7,006,400 | — | — |
| 2006-04-04 | $20.28 | $23.69 | 4,730,400 | — | — |
| 2006-04-03 | $20.57 | $23.70 | 5,284,000 | — | — |
| 2006-03-31 | $19.96 | $23.01 | 4,738,000 | — | — |
| 2006-03-30 | $19.69 | $22.69 | 5,352,000 | — | — |
| 2006-03-29 | $19.39 | $22.34 | 7,127,200 | — | — |
| 2006-03-28 | $18.75 | $21.60 | 7,541,200 | — | — |
| 2006-03-27 | $19.51 | $22.49 | 6,503,200 | — | — |
| 2006-03-24 | $19.68 | $22.69 | 3,152,000 | — | — |
| 2006-03-23 | $19.51 | $22.49 | 4,137,200 | — | — |
| 2006-03-22 | $19.54 | $22.52 | 5,168,000 | — | — |
| 2006-03-21 | $19.69 | $22.70 | 3,880,800 | — | — |
| 2006-03-20 | $20.11 | $23.18 | 5,430,800 | — | — |
| 2006-03-17 | $20.11 | $23.18 | 4,875,200 | — | — |
| 2006-03-16 | $20.67 | $23.82 | 5,244,400 | — | — |
| 2006-03-15 | $20.90 | $24.08 | 5,476,400 | — | — |
| 2006-03-14 | $20.36 | $23.46 | 4,224,800 | — | — |
| 2006-03-13 | $19.52 | $22.50 | 3,830,800 | — | — |
| 2006-03-10 | $19.32 | $22.27 | 4,453,200 | — | — |
| 2006-03-09 | $18.95 | $21.84 | 4,853,200 | — | — |
| 2006-03-08 | $19.47 | $22.44 | 12,756,000 | — | — |
| 2006-03-07 | $19.58 | $22.57 | 8,669,200 | — | — |
| 2006-03-06 | $20.62 | $23.76 | 4,177,200 | — | — |
| 2006-03-03 | $21.49 | $24.77 | 3,056,000 | — | — |
| 2006-03-02 | $21.42 | $24.69 | 4,681,200 | — | — |
| 2006-03-01 | $21.33 | $24.58 | 6,040,800 | — | — |
| 2006-02-28 | $19.99 | $23.04 | 3,507,200 | — | — |
| 2006-02-27 | $20.26 | $23.36 | 1,360,400 | — | — |
| 2006-02-24 | $20.96 | $24.16 | 2,759,200 | — | — |
| 2006-02-23 | $20.56 | $23.69 | 2,996,000 | — | — |
| 2006-02-22 | $20.33 | $23.43 | 4,987,600 | — | — |
| 2006-02-21 | $20.50 | $23.63 | 4,404,400 | — | — |
| 2006-02-17 | $20.75 | $23.91 | 6,426,400 | — | — |
| 2006-02-16 | $20.53 | $23.66 | 7,874,000 | — | — |
| 2006-02-15 | $19.33 | $22.28 | 4,980,400 | — | — |
| 2006-02-14 | $19.10 | $22.01 | 5,691,200 | — | — |
| 2006-02-13 | $18.87 | $21.75 | 5,138,400 | — | — |
| 2006-02-10 | $19.06 | $21.96 | 10,456,400 | — | — |
| 2006-02-09 | $19.43 | $22.39 | 4,768,400 | — | — |
| 2006-02-08 | $19.49 | $22.46 | 5,226,400 | — | — |
| 2006-02-07 | $19.79 | $22.81 | 4,496,000 | — | — |
| 2006-02-06 | $20.86 | $24.04 | 4,277,600 | — | — |
| 2006-02-03 | $20.00 | $23.04 | 5,005,200 | — | — |
| 2006-02-02 | $20.20 | $23.28 | 6,298,400 | — | — |
| 2006-02-01 | $20.79 | $23.96 | 5,373,200 | — | — |
| 2006-01-31 | $21.55 | $24.84 | 6,844,400 | — | — |
| 2006-01-30 | $21.05 | $24.26 | 5,254,400 | — | — |
| 2006-01-27 | $20.47 | $23.59 | 5,526,400 | — | — |
| 2006-01-26 | $20.57 | $23.71 | 6,116,400 | — | — |
| 2006-01-25 | $19.72 | $22.73 | 4,138,000 | — | — |
| 2006-01-24 | $20.19 | $23.27 | 6,748,400 | — | — |
| 2006-01-23 | $19.92 | $22.96 | 4,017,200 | — | — |
| 2006-01-20 | $19.28 | $22.22 | 3,918,800 | — | — |
| 2006-01-19 | $19.06 | $21.96 | 5,064,800 | — | — |
| 2006-01-18 | $18.44 | $21.26 | 6,688,800 | — | — |
| 2006-01-17 | $18.43 | $21.24 | 8,369,200 | — | — |
| 2006-01-13 | $18.71 | $21.56 | 2,904,800 | — | — |
| 2006-01-12 | $18.80 | $21.67 | 6,255,600 | — | — |
| 2006-01-11 | $18.59 | $21.42 | 7,035,600 | — | — |
| 2006-01-10 | $18.11 | $20.88 | 3,452,800 | — | — |
| 2006-01-09 | $18.34 | $21.13 | 3,429,600 | — | — |
| 2006-01-06 | $17.79 | $20.50 | 6,378,400 | — | — |
| 2006-01-05 | $17.28 | $19.91 | 4,308,400 | — | — |
| 2006-01-04 | $17.30 | $19.94 | 4,103,600 | — | — |
| 2006-01-03 | $16.94 | $19.52 | 3,872,400 | — | — |