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
- 2000-08-10 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 | $25.75 | $34.33 | 6,926,000 | — | — |
| 2006-12-28 | $25.43 | $33.91 | 4,146,800 | — | — |
| 2006-12-27 | $25.42 | $33.89 | 7,471,600 | — | — |
| 2006-12-26 | $24.82 | $33.09 | 3,842,000 | — | — |
| 2006-12-22 | $24.53 | $32.71 | 3,922,400 | — | — |
| 2006-12-21 | $24.56 | $32.74 | 5,574,000 | — | — |
| 2006-12-20 | $24.58 | $32.77 | 7,858,000 | — | — |
| 2006-12-19 | $24.31 | $32.41 | 10,864,800 | — | — |
| 2006-12-18 | $24.02 | $32.03 | 11,727,600 | — | — |
| 2006-12-15 | $24.41 | $32.55 | 4,859,200 | — | — |
| 2006-12-14 | $24.36 | $32.47 | 8,112,800 | — | — |
| 2006-12-13 | $24.15 | $32.20 | 8,128,800 | — | — |
| 2006-12-12 | $24.20 | $32.26 | 8,386,000 | — | — |
| 2006-12-11 | $24.55 | $32.73 | 5,157,200 | — | — |
| 2006-12-08 | $24.56 | $32.74 | 8,120,400 | — | — |
| 2006-12-07 | $24.33 | $32.45 | 7,332,000 | — | — |
| 2006-12-06 | $24.07 | $32.09 | 7,686,800 | — | — |
| 2006-12-05 | $24.30 | $32.40 | 10,296,800 | — | — |
| 2006-12-04 | $23.90 | $31.86 | 7,471,200 | — | — |
| 2006-12-01 | $23.48 | $31.30 | 8,783,200 | — | — |
| 2006-11-30 | $23.54 | $31.38 | 9,126,000 | — | — |
| 2006-11-29 | $23.49 | $31.31 | 14,380,400 | — | — |
| 2006-11-28 | $22.65 | $30.20 | 7,780,400 | — | — |
| 2006-11-27 | $22.27 | $29.69 | 7,878,800 | — | — |
| 2006-11-24 | $22.63 | $30.17 | 2,596,800 | — | — |
| 2006-11-22 | $22.80 | $30.39 | 6,563,600 | — | — |
| 2006-11-21 | $22.80 | $30.40 | 8,034,000 | — | — |
| 2006-11-20 | $22.19 | $29.59 | 5,082,800 | — | — |
| 2006-11-17 | $22.33 | $29.77 | 10,867,600 | — | — |
| 2006-11-16 | $22.31 | $29.75 | 10,300,800 | — | — |
| 2006-11-15 | $22.87 | $30.50 | 8,236,000 | — | — |
| 2006-11-14 | $22.72 | $30.29 | 8,338,000 | — | — |
| 2006-11-13 | $22.36 | $29.81 | 12,523,600 | — | — |
| 2006-11-10 | $23.22 | $30.96 | 7,817,600 | — | — |
| 2006-11-09 | $23.07 | $30.76 | 8,944,400 | — | — |
| 2006-11-08 | $22.99 | $30.65 | 9,479,600 | — | — |
| 2006-11-07 | $22.53 | $30.04 | 8,249,200 | — | — |
| 2006-11-06 | $22.59 | $30.12 | 9,010,400 | — | — |
| 2006-11-03 | $22.24 | $29.65 | 7,954,000 | — | — |
| 2006-11-02 | $21.75 | $28.99 | 5,949,600 | — | — |
| 2006-11-01 | $21.81 | $29.08 | 9,726,400 | — | — |
| 2006-10-31 | $22.19 | $28.96 | 9,319,200 | — | — |
| 2006-10-30 | $21.78 | $28.43 | 7,059,200 | — | — |
| 2006-10-27 | $22.25 | $29.04 | 6,502,400 | — | — |
| 2006-10-26 | $22.47 | $29.33 | 10,306,400 | — | — |
| 2006-10-25 | $22.53 | $29.40 | 17,582,800 | — | — |
| 2006-10-24 | $21.74 | $28.38 | 12,220,400 | — | — |
| 2006-10-23 | $21.22 | $27.70 | 11,543,200 | — | — |
| 2006-10-20 | $21.41 | $27.94 | 6,447,200 | — | — |
| 2006-10-19 | $21.59 | $28.19 | 8,831,600 | — | — |
| 2006-10-18 | $21.20 | $27.66 | 10,043,200 | — | — |
| 2006-10-17 | $21.29 | $27.79 | 9,825,600 | — | — |
| 2006-10-16 | $21.83 | $28.49 | 10,031,600 | — | — |
| 2006-10-13 | $21.50 | $28.07 | 13,422,800 | — | — |
| 2006-10-12 | $21.16 | $27.62 | 9,977,600 | — | — |
| 2006-10-11 | $20.70 | $27.02 | 9,739,200 | — | — |
| 2006-10-10 | $20.71 | $27.03 | 8,792,000 | — | — |
| 2006-10-09 | $20.51 | $26.77 | 12,689,200 | — | — |
| 2006-10-06 | $20.37 | $26.59 | 11,721,600 | — | — |
| 2006-10-05 | $20.31 | $26.51 | 15,660,800 | — | — |
| 2006-10-04 | $20.20 | $26.37 | 22,604,800 | — | — |
| 2006-10-03 | $19.63 | $25.62 | 18,992,800 | — | — |
| 2006-10-02 | $20.70 | $27.02 | 10,097,200 | — | — |
| 2006-09-29 | $20.96 | $27.35 | 9,464,400 | — | — |
| 2006-09-28 | $20.85 | $27.22 | 17,409,600 | — | — |
| 2006-09-27 | $20.42 | $26.66 | 16,861,600 | — | — |
| 2006-09-26 | $19.76 | $25.79 | 14,744,800 | — | — |
| 2006-09-25 | $19.21 | $25.07 | 17,630,400 | — | — |
| 2006-09-22 | $19.17 | $25.02 | 9,702,800 | — | — |
| 2006-09-21 | $19.25 | $25.13 | 18,508,800 | — | — |
| 2006-09-20 | $19.28 | $25.16 | 17,648,400 | — | — |
| 2006-09-19 | $20.05 | $26.17 | 11,193,200 | — | — |
| 2006-09-18 | $20.60 | $26.89 | 11,033,600 | — | — |
| 2006-09-15 | $19.81 | $25.86 | 15,798,400 | — | — |
| 2006-09-14 | $20.06 | $26.18 | 13,714,000 | — | — |
| 2006-09-13 | $20.60 | $26.88 | 12,329,200 | — | — |
| 2006-09-12 | $19.91 | $25.99 | 10,440,000 | — | — |
| 2006-09-11 | $19.96 | $26.05 | 21,172,800 | — | — |
| 2006-09-08 | $20.94 | $27.33 | 8,778,000 | — | — |
| 2006-09-07 | $21.48 | $28.03 | 7,591,600 | — | — |
| 2006-09-06 | $21.59 | $28.19 | 12,198,000 | — | — |
| 2006-09-05 | $22.62 | $29.52 | 6,799,200 | — | — |
| 2006-09-01 | $22.67 | $29.59 | 5,414,400 | — | — |
| 2006-08-31 | $22.42 | $29.26 | 5,561,200 | — | — |
| 2006-08-30 | $22.38 | $29.20 | 6,439,200 | — | — |
| 2006-08-29 | $22.45 | $29.30 | 6,796,400 | — | — |
| 2006-08-28 | $22.50 | $29.37 | 5,555,200 | — | — |
| 2006-08-25 | $22.68 | $29.61 | 6,621,600 | — | — |
| 2006-08-24 | $22.52 | $29.40 | 9,172,800 | — | — |
| 2006-08-23 | $22.33 | $29.15 | 8,920,000 | — | — |
| 2006-08-22 | $23.15 | $30.22 | 5,796,400 | — | — |
| 2006-08-21 | $23.16 | $30.23 | 4,168,000 | — | — |
| 2006-08-18 | $23.14 | $30.21 | 6,309,600 | — | — |
| 2006-08-17 | $22.95 | $29.95 | 11,675,600 | — | — |
| 2006-08-16 | $23.35 | $30.48 | 7,578,000 | — | — |
| 2006-08-15 | $23.32 | $30.44 | 7,723,200 | — | — |
| 2006-08-14 | $22.96 | $29.97 | 8,098,800 | — | — |
| 2006-08-11 | $23.57 | $30.76 | 5,679,600 | — | — |
| 2006-08-10 | $23.74 | $30.98 | 6,747,200 | — | — |
| 2006-08-09 | $23.66 | $30.88 | 8,776,400 | — | — |
| 2006-08-08 | $23.67 | $30.90 | 5,787,200 | — | — |
| 2006-08-07 | $23.60 | $30.80 | 5,042,800 | — | — |
| 2006-08-04 | $23.42 | $30.56 | 8,270,800 | — | — |
| 2006-08-03 | $23.61 | $30.82 | 7,578,000 | — | — |
| 2006-08-02 | $23.50 | $30.68 | 10,350,400 | — | — |
| 2006-08-01 | $22.97 | $29.98 | 6,733,600 | — | — |
| 2006-07-31 | $22.97 | $29.98 | 5,937,600 | — | — |
| 2006-07-28 | $23.18 | $30.26 | 7,554,000 | — | — |
| 2006-07-27 | $22.65 | $29.56 | 12,990,000 | — | — |
| 2006-07-26 | $22.51 | $29.38 | 10,282,400 | — | — |
| 2006-07-25 | $22.28 | $29.07 | 7,900,800 | — | — |
| 2006-07-24 | $22.10 | $28.85 | 10,912,000 | — | — |
| 2006-07-21 | $21.16 | $27.61 | 7,914,400 | — | — |
| 2006-07-20 | $21.41 | $27.95 | 8,903,600 | — | — |
| 2006-07-19 | $22.01 | $28.73 | 13,575,200 | — | — |
| 2006-07-18 | $21.49 | $28.05 | 15,225,200 | — | — |
| 2006-07-17 | $21.50 | $28.06 | 15,126,000 | — | — |
| 2006-07-14 | $22.40 | $29.23 | 9,944,400 | — | — |
| 2006-07-13 | $21.80 | $28.45 | 10,438,400 | — | — |
| 2006-07-12 | $22.21 | $28.99 | 12,546,000 | — | — |
| 2006-07-11 | $22.40 | $29.23 | 8,699,600 | — | — |
| 2006-07-10 | $21.83 | $28.49 | 6,334,800 | — | — |
| 2006-07-07 | $21.80 | $28.46 | 8,410,800 | — | — |
| 2006-07-06 | $22.13 | $28.88 | 9,738,800 | — | — |
| 2006-07-05 | $21.92 | $28.61 | 12,568,800 | — | — |
| 2006-07-03 | $22.40 | $29.24 | 7,702,800 | — | — |
| 2006-06-30 | $22.33 | $29.14 | 11,534,400 | — | — |
| 2006-06-29 | $21.97 | $28.68 | 19,090,800 | — | — |
| 2006-06-28 | $20.74 | $27.07 | 11,350,800 | — | — |
| 2006-06-27 | $20.22 | $26.39 | 10,329,200 | — | — |
| 2006-06-26 | $20.49 | $26.74 | 9,570,000 | — | — |
| 2006-06-23 | $20.49 | $26.74 | 15,658,400 | — | — |
| 2006-06-22 | $19.95 | $26.04 | 9,144,400 | — | — |
| 2006-06-21 | $19.95 | $26.03 | 14,011,600 | — | — |
| 2006-06-20 | $19.19 | $25.05 | 14,936,400 | — | — |
| 2006-06-19 | $19.13 | $24.97 | 14,646,400 | — | — |
| 2006-06-16 | $19.77 | $25.80 | 15,393,200 | — | — |
| 2006-06-15 | $19.62 | $25.61 | 21,532,800 | — | — |
| 2006-06-14 | $18.28 | $23.85 | 20,354,000 | — | — |
| 2006-06-13 | $17.55 | $22.90 | 33,931,200 | — | — |
| 2006-06-12 | $18.52 | $24.17 | 18,160,000 | — | — |
| 2006-06-09 | $19.68 | $25.68 | 19,339,200 | — | — |
| 2006-06-08 | $20.16 | $26.32 | 29,120,000 | — | — |
| 2006-06-07 | $20.45 | $26.69 | 13,708,800 | — | — |
| 2006-06-06 | $21.33 | $27.84 | 15,423,600 | — | — |
| 2006-06-05 | $21.49 | $28.05 | 10,856,000 | — | — |
| 2006-06-02 | $22.33 | $29.15 | 9,642,400 | — | — |
| 2006-06-01 | $22.07 | $28.80 | 11,445,200 | — | — |
| 2006-05-31 | $21.71 | $28.34 | 15,811,200 | — | — |
| 2006-05-30 | $21.43 | $27.97 | 15,912,000 | — | — |
| 2006-05-26 | $22.66 | $29.58 | 18,010,800 | — | — |
| 2006-05-25 | $21.50 | $28.06 | 21,000,000 | — | — |
| 2006-05-24 | $20.60 | $26.88 | 18,856,000 | — | — |
| 2006-05-23 | $21.23 | $27.70 | 20,236,800 | — | — |
| 2006-05-22 | $21.23 | $27.71 | 24,098,800 | — | — |
| 2006-05-19 | $22.44 | $29.29 | 21,775,200 | — | — |
| 2006-05-18 | $22.78 | $29.73 | 16,008,800 | — | — |
| 2006-05-17 | $23.36 | $30.49 | 13,878,400 | — | — |
| 2006-05-16 | $24.68 | $32.22 | 10,615,600 | — | — |
| 2006-05-15 | $24.32 | $31.74 | 15,238,000 | — | — |
| 2006-05-12 | $25.16 | $32.84 | 10,537,600 | — | — |
| 2006-05-11 | $26.00 | $33.93 | 12,308,400 | — | — |
| 2006-05-10 | $26.72 | $34.87 | 9,693,200 | — | — |
| 2006-05-09 | $26.73 | $34.89 | 9,494,400 | — | — |
| 2006-05-08 | $26.21 | $34.21 | 9,396,000 | — | — |
| 2006-05-05 | $26.30 | $34.33 | 11,249,600 | — | — |
| 2006-05-04 | $25.33 | $33.06 | 12,530,800 | — | — |
| 2006-05-03 | $25.39 | $33.14 | 8,176,800 | — | — |
| 2006-05-02 | $25.54 | $33.34 | 12,002,800 | — | — |
| 2006-05-01 | $24.96 | $32.58 | 8,834,400 | — | — |
| 2006-04-28 | $24.71 | $32.25 | 7,129,200 | — | — |
| 2006-04-27 | $24.02 | $31.35 | 10,430,400 | — | — |
| 2006-04-26 | $24.25 | $31.66 | 12,642,000 | — | — |
| 2006-04-25 | $23.86 | $31.14 | 9,820,800 | — | — |
| 2006-04-24 | $24.27 | $31.68 | 7,460,400 | — | — |
| 2006-04-21 | $24.88 | $32.48 | 8,454,000 | — | — |
| 2006-04-20 | $24.22 | $31.61 | 11,110,400 | — | — |
| 2006-04-19 | $24.59 | $32.10 | 13,688,000 | — | — |
| 2006-04-18 | $24.02 | $31.35 | 17,700,800 | — | — |
| 2006-04-17 | $22.65 | $29.56 | 6,248,400 | — | — |
| 2006-04-13 | $22.21 | $28.99 | 4,006,400 | — | — |
| 2006-04-12 | $22.23 | $29.02 | 4,388,800 | — | — |
| 2006-04-11 | $22.25 | $29.04 | 6,478,800 | — | — |
| 2006-04-10 | $22.24 | $29.02 | 6,457,200 | — | — |
| 2006-04-07 | $22.44 | $29.29 | 6,679,600 | — | — |
| 2006-04-06 | $22.80 | $29.76 | 6,258,800 | — | — |
| 2006-04-05 | $22.53 | $29.40 | 7,412,800 | — | — |
| 2006-04-04 | $22.11 | $28.86 | 10,914,800 | — | — |
| 2006-04-03 | $22.35 | $28.81 | 13,916,000 | — | — |
| 2006-03-31 | $21.67 | $27.93 | 5,432,000 | — | — |
| 2006-03-30 | $21.59 | $27.83 | 7,245,200 | — | — |
| 2006-03-29 | $21.28 | $27.44 | 9,573,600 | — | — |
| 2006-03-28 | $20.67 | $26.65 | 15,487,600 | — | — |
| 2006-03-27 | $21.32 | $27.48 | 8,258,800 | — | — |
| 2006-03-24 | $21.44 | $27.64 | 6,359,600 | — | — |
| 2006-03-23 | $21.33 | $27.49 | 7,340,800 | — | — |
| 2006-03-22 | $21.28 | $27.43 | 12,587,200 | — | — |
| 2006-03-21 | $21.60 | $27.84 | 8,772,400 | — | — |
| 2006-03-20 | $21.94 | $28.28 | 8,480,000 | — | — |
| 2006-03-17 | $22.10 | $28.49 | 6,053,200 | — | — |
| 2006-03-16 | $22.59 | $29.13 | 8,858,800 | — | — |
| 2006-03-15 | $22.63 | $29.18 | 9,235,200 | — | — |
| 2006-03-14 | $22.09 | $28.48 | 8,147,600 | — | — |
| 2006-03-13 | $21.32 | $27.49 | 8,153,600 | — | — |
| 2006-03-10 | $21.16 | $27.28 | 7,103,600 | — | — |
| 2006-03-09 | $20.83 | $26.86 | 10,449,200 | — | — |
| 2006-03-08 | $21.40 | $27.59 | 14,627,600 | — | — |
| 2006-03-07 | $21.51 | $27.74 | 14,450,000 | — | — |
| 2006-03-06 | $22.39 | $28.86 | 9,670,800 | — | — |
| 2006-03-03 | $23.21 | $29.92 | 5,570,000 | — | — |
| 2006-03-02 | $23.18 | $29.89 | 7,503,200 | — | — |
| 2006-03-01 | $23.05 | $29.72 | 8,364,000 | — | — |
| 2006-02-28 | $21.89 | $28.22 | 7,704,000 | — | — |
| 2006-02-27 | $22.15 | $28.55 | 6,104,800 | — | — |
| 2006-02-24 | $22.89 | $29.51 | 7,542,800 | — | — |
| 2006-02-23 | $22.41 | $28.89 | 8,203,200 | — | — |
| 2006-02-22 | $22.17 | $28.59 | 11,106,800 | — | — |
| 2006-02-21 | $22.51 | $29.02 | 11,846,000 | — | — |
| 2006-02-17 | $22.80 | $29.40 | 10,716,400 | — | — |
| 2006-02-16 | $22.50 | $29.00 | 12,808,800 | — | — |
| 2006-02-15 | $21.16 | $27.28 | 11,297,600 | — | — |
| 2006-02-14 | $21.04 | $27.13 | 9,848,800 | — | — |
| 2006-02-13 | $20.78 | $26.79 | 7,268,000 | — | — |
| 2006-02-10 | $21.03 | $27.11 | 11,610,000 | — | — |
| 2006-02-09 | $21.50 | $27.72 | 8,180,400 | — | — |
| 2006-02-08 | $21.58 | $27.82 | 8,857,600 | — | — |
| 2006-02-07 | $21.75 | $28.04 | 7,826,800 | — | — |
| 2006-02-06 | $22.89 | $29.51 | 6,400,000 | — | — |
| 2006-02-03 | $22.19 | $28.61 | 8,468,800 | — | — |
| 2006-02-02 | $22.25 | $28.69 | 10,746,000 | — | — |
| 2006-02-01 | $22.91 | $29.54 | 8,307,600 | — | — |
| 2006-01-31 | $23.63 | $30.46 | 7,818,400 | — | — |
| 2006-01-30 | $23.13 | $29.81 | 8,160,400 | — | — |
| 2006-01-27 | $22.51 | $29.02 | 8,209,200 | — | — |
| 2006-01-26 | $22.61 | $29.15 | 10,260,400 | — | — |
| 2006-01-25 | $21.73 | $28.02 | 10,419,200 | — | — |
| 2006-01-24 | $22.54 | $29.06 | 10,821,600 | — | — |
| 2006-01-23 | $22.16 | $28.57 | 7,775,200 | — | — |
| 2006-01-20 | $21.49 | $27.70 | 9,378,000 | — | — |
| 2006-01-19 | $21.19 | $27.32 | 9,259,200 | — | — |
| 2006-01-18 | $20.58 | $26.54 | 8,158,400 | — | — |
| 2006-01-17 | $20.75 | $26.75 | 8,924,800 | — | — |
| 2006-01-13 | $20.93 | $26.98 | 7,737,600 | — | — |
| 2006-01-12 | $20.96 | $27.03 | 15,507,200 | — | — |
| 2006-01-11 | $20.61 | $26.57 | 9,498,400 | — | — |
| 2006-01-10 | $20.00 | $25.79 | 6,928,800 | — | — |
| 2006-01-09 | $20.14 | $25.97 | 8,828,000 | — | — |
| 2006-01-06 | $19.58 | $25.24 | 9,071,600 | — | — |
| 2006-01-05 | $18.99 | $24.49 | 6,626,400 | — | — |
| 2006-01-04 | $19.02 | $24.52 | 6,941,600 | — | — |
| 2006-01-03 | $18.68 | $24.08 | 9,465,600 | — | — |