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
- 1992-06-26 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 | $17.71 | $17.71 | 8,287,000 | — | — |
| 2006-12-28 | $17.86 | $17.86 | 8,026,600 | — | — |
| 2006-12-27 | $17.90 | $17.89 | 6,860,200 | — | — |
| 2006-12-26 | $17.84 | $17.84 | 7,631,000 | — | — |
| 2006-12-22 | $17.92 | $17.91 | 7,986,800 | — | — |
| 2006-12-21 | $18.21 | $18.20 | 7,831,800 | — | — |
| 2006-12-20 | $18.21 | $18.21 | 9,701,000 | — | — |
| 2006-12-19 | $18.26 | $18.26 | 10,628,200 | — | — |
| 2006-12-18 | $18.14 | $18.13 | 8,672,200 | — | — |
| 2006-12-15 | $18.21 | $18.21 | 16,041,000 | — | — |
| 2006-12-14 | $18.30 | $18.30 | 10,735,400 | — | — |
| 2006-12-13 | $18.04 | $18.04 | 10,553,000 | — | — |
| 2006-12-12 | $18.15 | $18.14 | 10,063,600 | — | — |
| 2006-12-11 | $18.32 | $18.31 | 8,238,400 | — | — |
| 2006-12-08 | $18.21 | $18.21 | 11,043,200 | — | — |
| 2006-12-07 | $18.24 | $18.24 | 10,972,200 | — | — |
| 2006-12-06 | $18.43 | $18.43 | 10,064,000 | — | — |
| 2006-12-05 | $18.42 | $18.42 | 21,493,600 | — | — |
| 2006-12-04 | $17.88 | $17.87 | 13,273,800 | — | — |
| 2006-12-01 | $17.60 | $17.60 | 11,844,800 | — | — |
| 2006-11-30 | $17.65 | $17.64 | 14,480,600 | — | — |
| 2006-11-29 | $17.85 | $17.85 | 13,485,800 | — | — |
| 2006-11-28 | $17.66 | $17.66 | 14,835,400 | — | — |
| 2006-11-27 | $17.91 | $17.90 | 12,931,400 | — | — |
| 2006-11-24 | $18.16 | $18.15 | 5,549,800 | — | — |
| 2006-11-22 | $18.19 | $18.19 | 17,494,000 | — | — |
| 2006-11-21 | $18.29 | $18.28 | 13,819,000 | — | — |
| 2006-11-20 | $18.38 | $18.37 | 20,019,200 | — | — |
| 2006-11-17 | $18.71 | $18.71 | 41,730,000 | — | — |
| 2006-11-16 | $19.72 | $19.71 | 27,037,000 | — | — |
| 2006-11-15 | $19.49 | $19.48 | 14,137,000 | — | — |
| 2006-11-14 | $19.24 | $19.24 | 13,777,800 | — | — |
| 2006-11-13 | $19.22 | $19.22 | 13,351,600 | — | — |
| 2006-11-10 | $18.90 | $18.89 | 10,212,200 | — | — |
| 2006-11-09 | $18.46 | $18.46 | 9,608,800 | — | — |
| 2006-11-08 | $18.67 | $18.66 | 12,796,600 | — | — |
| 2006-11-07 | $18.54 | $18.53 | 14,534,600 | — | — |
| 2006-11-06 | $18.74 | $18.74 | 16,681,000 | — | — |
| 2006-11-03 | $18.24 | $18.23 | 18,159,200 | — | — |
| 2006-11-02 | $18.66 | $18.66 | 11,327,200 | — | — |
| 2006-11-01 | $18.80 | $18.80 | 13,643,400 | — | — |
| 2006-10-31 | $18.88 | $18.87 | 10,549,800 | — | — |
| 2006-10-30 | $19.07 | $19.07 | 7,522,600 | — | — |
| 2006-10-27 | $19.01 | $19.01 | 9,324,000 | — | — |
| 2006-10-26 | $19.43 | $19.43 | 12,118,600 | — | — |
| 2006-10-25 | $19.23 | $19.23 | 9,940,800 | — | — |
| 2006-10-24 | $19.11 | $19.10 | 11,506,600 | — | — |
| 2006-10-23 | $19.15 | $19.15 | 17,247,000 | — | — |
| 2006-10-20 | $18.72 | $18.72 | 16,850,200 | — | — |
| 2006-10-19 | $18.89 | $18.89 | 9,555,800 | — | — |
| 2006-10-18 | $18.90 | $18.89 | 8,783,800 | — | — |
| 2006-10-17 | $18.93 | $18.93 | 11,343,800 | — | — |
| 2006-10-16 | $19.20 | $19.20 | 10,890,400 | — | — |
| 2006-10-13 | $18.97 | $18.96 | 11,842,600 | — | — |
| 2006-10-12 | $18.98 | $18.98 | 13,858,400 | — | — |
| 2006-10-11 | $18.71 | $18.71 | 16,488,400 | — | — |
| 2006-10-10 | $19.02 | $19.02 | 16,113,800 | — | — |
| 2006-10-09 | $19.20 | $19.20 | 13,817,200 | — | — |
| 2006-10-06 | $19.21 | $19.20 | 37,896,400 | — | — |
| 2006-10-05 | $19.34 | $19.34 | 60,389,200 | — | — |
| 2006-10-04 | $17.98 | $17.98 | 34,076,400 | — | — |
| 2006-10-03 | $17.00 | $17.00 | 13,448,000 | — | — |
| 2006-10-02 | $16.81 | $16.81 | 15,510,800 | — | — |
| 2006-09-29 | $17.03 | $17.02 | 9,662,000 | — | — |
| 2006-09-28 | $17.11 | $17.11 | 12,524,000 | — | — |
| 2006-09-27 | $17.24 | $17.23 | 18,121,800 | — | — |
| 2006-09-26 | $17.14 | $17.13 | 12,856,600 | — | — |
| 2006-09-25 | $17.23 | $17.22 | 12,569,800 | — | — |
| 2006-09-22 | $17.00 | $17.00 | 15,645,400 | — | — |
| 2006-09-21 | $17.00 | $17.00 | 17,892,000 | — | — |
| 2006-09-20 | $17.34 | $17.34 | 17,550,400 | — | — |
| 2006-09-19 | $16.84 | $16.84 | 14,924,200 | — | — |
| 2006-09-18 | $16.82 | $16.82 | 12,791,400 | — | — |
| 2006-09-15 | $16.92 | $16.92 | 33,364,600 | — | — |
| 2006-09-14 | $16.51 | $16.51 | 13,924,400 | — | — |
| 2006-09-13 | $16.52 | $16.52 | 19,016,800 | — | — |
| 2006-09-12 | $16.22 | $16.22 | 14,314,600 | — | — |
| 2006-09-11 | $15.76 | $15.75 | 16,686,600 | — | — |
| 2006-09-08 | $15.60 | $15.59 | 12,049,800 | — | — |
| 2006-09-07 | $15.56 | $15.56 | 13,656,600 | — | — |
| 2006-09-06 | $15.75 | $15.75 | 16,895,200 | — | — |
| 2006-09-05 | $16.00 | $15.99 | 13,091,000 | — | — |
| 2006-09-01 | $15.88 | $15.88 | 20,571,200 | — | — |
| 2006-08-31 | $15.51 | $15.50 | 21,694,800 | — | — |
| 2006-08-30 | $15.37 | $15.37 | 11,793,800 | — | — |
| 2006-08-29 | $15.18 | $15.18 | 13,619,600 | — | — |
| 2006-08-28 | $15.24 | $15.23 | 11,634,800 | — | — |
| 2006-08-25 | $14.98 | $14.97 | 13,735,200 | — | — |
| 2006-08-24 | $14.82 | $14.81 | 13,342,200 | — | — |
| 2006-08-23 | $14.85 | $14.84 | 16,930,800 | — | — |
| 2006-08-22 | $15.09 | $15.08 | 13,351,000 | — | — |
| 2006-08-21 | $15.34 | $15.34 | 9,163,200 | — | — |
| 2006-08-18 | $15.56 | $15.56 | 15,081,400 | — | — |
| 2006-08-17 | $15.65 | $15.64 | 18,233,200 | — | — |
| 2006-08-16 | $15.32 | $15.32 | 13,215,200 | — | — |
| 2006-08-15 | $15.10 | $15.09 | 11,857,200 | — | — |
| 2006-08-14 | $14.98 | $14.98 | 14,702,600 | — | — |
| 2006-08-11 | $14.95 | $14.95 | 16,196,200 | — | — |
| 2006-08-10 | $14.98 | $14.98 | 26,931,200 | — | — |
| 2006-08-09 | $14.78 | $14.77 | 32,056,000 | — | — |
| 2006-08-08 | $15.17 | $15.17 | 17,683,400 | — | — |
| 2006-08-07 | $15.40 | $15.40 | 26,483,200 | — | — |
| 2006-08-04 | $15.31 | $15.30 | 31,925,600 | — | — |
| 2006-08-03 | $15.32 | $15.32 | 114,960,000 | — | — |
| 2006-08-02 | $16.65 | $16.65 | 38,096,200 | — | — |
| 2006-08-01 | $16.48 | $16.48 | 27,140,400 | — | — |
| 2006-07-31 | $17.12 | $17.11 | 9,322,600 | — | — |
| 2006-07-28 | $17.01 | $17.01 | 11,539,000 | — | — |
| 2006-07-27 | $16.79 | $16.79 | 10,711,600 | — | — |
| 2006-07-26 | $17.01 | $17.01 | 23,442,200 | — | — |
| 2006-07-25 | $17.70 | $17.70 | 15,972,200 | — | — |
| 2006-07-24 | $17.36 | $17.35 | 13,698,400 | — | — |
| 2006-07-21 | $16.90 | $16.89 | 16,665,000 | — | — |
| 2006-07-20 | $16.71 | $16.70 | 14,183,400 | — | — |
| 2006-07-19 | $16.92 | $16.92 | 14,262,600 | — | — |
| 2006-07-18 | $16.70 | $16.70 | 26,768,000 | — | — |
| 2006-07-17 | $17.12 | $17.12 | 14,206,800 | — | — |
| 2006-07-14 | $16.83 | $16.83 | 16,625,000 | — | — |
| 2006-07-13 | $17.01 | $17.01 | 23,867,000 | — | — |
| 2006-07-12 | $17.22 | $17.21 | 23,580,800 | — | — |
| 2006-07-11 | $17.99 | $17.99 | 10,976,400 | — | — |
| 2006-07-10 | $17.82 | $17.81 | 11,326,600 | — | — |
| 2006-07-07 | $18.02 | $18.02 | 32,448,800 | — | — |
| 2006-07-06 | $18.94 | $18.94 | 8,171,000 | — | — |
| 2006-07-05 | $18.78 | $18.78 | 8,698,400 | — | — |
| 2006-07-03 | $19.01 | $19.01 | 3,977,200 | — | — |
| 2006-06-30 | $18.88 | $18.88 | 11,482,600 | — | — |
| 2006-06-29 | $18.99 | $18.98 | 17,846,400 | — | — |
| 2006-06-28 | $17.87 | $17.86 | 9,061,000 | — | — |
| 2006-06-27 | $17.87 | $17.87 | 10,705,400 | — | — |
| 2006-06-26 | $18.25 | $18.24 | 7,389,200 | — | — |
| 2006-06-23 | $18.25 | $18.25 | 10,005,800 | — | — |
| 2006-06-22 | $18.05 | $18.04 | 7,422,400 | — | — |
| 2006-06-21 | $18.21 | $18.21 | 9,974,400 | — | — |
| 2006-06-20 | $17.92 | $17.91 | 9,469,600 | — | — |
| 2006-06-19 | $17.98 | $17.98 | 9,709,400 | — | — |
| 2006-06-16 | $18.31 | $18.30 | 14,733,800 | — | — |
| 2006-06-15 | $18.40 | $18.39 | 10,733,600 | — | — |
| 2006-06-14 | $17.93 | $17.93 | 11,754,800 | — | — |
| 2006-06-13 | $17.58 | $17.57 | 14,372,800 | — | — |
| 2006-06-12 | $17.71 | $17.71 | 9,612,400 | — | — |
| 2006-06-09 | $17.95 | $17.94 | 10,600,400 | — | — |
| 2006-06-08 | $18.12 | $18.12 | 18,912,000 | — | — |
| 2006-06-07 | $17.86 | $17.85 | 11,651,800 | — | — |
| 2006-06-06 | $17.64 | $17.63 | 11,539,400 | — | — |
| 2006-06-05 | $17.69 | $17.69 | 10,106,400 | — | — |
| 2006-06-02 | $18.00 | $17.99 | 10,264,600 | — | — |
| 2006-06-01 | $18.11 | $18.10 | 17,233,200 | — | — |
| 2006-05-31 | $17.83 | $17.82 | 12,488,600 | — | — |
| 2006-05-30 | $17.47 | $17.46 | 10,328,400 | — | — |
| 2006-05-26 | $17.72 | $17.71 | 6,509,800 | — | — |
| 2006-05-25 | $17.72 | $17.72 | 12,368,400 | — | — |
| 2006-05-24 | $17.61 | $17.60 | 18,717,800 | — | — |
| 2006-05-23 | $17.80 | $17.79 | 9,725,200 | — | — |
| 2006-05-22 | $18.12 | $18.11 | 13,304,000 | — | — |
| 2006-05-19 | $18.17 | $18.16 | 21,801,600 | — | — |
| 2006-05-18 | $17.99 | $17.99 | 13,366,000 | — | — |
| 2006-05-17 | $18.21 | $18.20 | 13,977,800 | — | — |
| 2006-05-16 | $18.53 | $18.53 | 18,617,400 | — | — |
| 2006-05-15 | $18.15 | $18.15 | 13,821,600 | — | — |
| 2006-05-12 | $17.83 | $17.82 | 16,773,400 | — | — |
| 2006-05-11 | $18.27 | $18.27 | 23,034,400 | — | — |
| 2006-05-10 | $19.10 | $19.10 | 12,813,800 | — | — |
| 2006-05-09 | $19.23 | $19.22 | 12,657,200 | — | — |
| 2006-05-08 | $19.63 | $19.63 | 11,372,800 | — | — |
| 2006-05-05 | $19.82 | $19.81 | 14,935,800 | — | — |
| 2006-05-04 | $19.40 | $19.39 | 29,507,000 | — | — |
| 2006-05-03 | $18.67 | $18.67 | 16,206,800 | — | — |
| 2006-05-02 | $18.91 | $18.91 | 15,464,000 | — | — |
| 2006-05-01 | $18.63 | $18.62 | 18,116,400 | — | — |
| 2006-04-28 | $18.64 | $18.63 | 11,122,200 | — | — |
| 2006-04-27 | $18.48 | $18.48 | 19,809,800 | — | — |
| 2006-04-26 | $18.78 | $18.78 | 13,706,800 | — | — |
| 2006-04-25 | $19.08 | $19.08 | 9,245,000 | — | — |
| 2006-04-24 | $19.31 | $19.30 | 7,589,400 | — | — |
| 2006-04-21 | $19.35 | $19.35 | 11,463,400 | — | — |
| 2006-04-20 | $19.43 | $19.43 | 7,424,200 | — | — |
| 2006-04-19 | $19.44 | $19.44 | 9,441,400 | — | — |
| 2006-04-18 | $19.29 | $19.28 | 11,339,000 | — | — |
| 2006-04-17 | $18.93 | $18.93 | 9,663,600 | — | — |
| 2006-04-13 | $19.15 | $19.14 | 7,647,200 | — | — |
| 2006-04-12 | $19.00 | $19.00 | 5,279,600 | — | — |
| 2006-04-11 | $18.79 | $18.78 | 7,913,000 | — | — |
| 2006-04-10 | $18.99 | $18.98 | 5,561,200 | — | — |
| 2006-04-07 | $18.93 | $18.93 | 13,841,800 | — | — |
| 2006-04-06 | $18.73 | $18.72 | 9,241,400 | — | — |
| 2006-04-05 | $18.75 | $18.74 | 11,467,000 | — | — |
| 2006-04-04 | $19.17 | $19.16 | 9,335,000 | — | — |
| 2006-04-03 | $19.00 | $18.99 | 15,231,200 | — | — |
| 2006-03-31 | $18.82 | $18.81 | 8,581,200 | — | — |
| 2006-03-30 | $18.76 | $18.76 | 9,633,600 | — | — |
| 2006-03-29 | $18.76 | $18.76 | 12,899,800 | — | — |
| 2006-03-28 | $18.30 | $18.30 | 9,723,000 | — | — |
| 2006-03-27 | $18.30 | $18.29 | 8,815,800 | — | — |
| 2006-03-24 | $18.31 | $18.31 | 7,344,800 | — | — |
| 2006-03-23 | $18.07 | $18.06 | 7,370,200 | — | — |
| 2006-03-22 | $18.28 | $18.28 | 7,431,200 | — | — |
| 2006-03-21 | $18.14 | $18.14 | 9,509,200 | — | — |
| 2006-03-20 | $18.45 | $18.44 | 10,075,600 | — | — |
| 2006-03-17 | $18.31 | $18.30 | 16,265,000 | — | — |
| 2006-03-16 | $18.09 | $18.09 | 6,637,600 | — | — |
| 2006-03-15 | $18.25 | $18.25 | 9,688,800 | — | — |
| 2006-03-14 | $18.13 | $18.12 | 11,344,600 | — | — |
| 2006-03-13 | $17.51 | $17.51 | 7,956,600 | — | — |
| 2006-03-10 | $17.70 | $17.69 | 12,333,000 | — | — |
| 2006-03-09 | $17.46 | $17.46 | 7,071,400 | — | — |
| 2006-03-08 | $17.67 | $17.67 | 8,145,800 | — | — |
| 2006-03-07 | $17.78 | $17.77 | 8,586,400 | — | — |
| 2006-03-06 | $17.96 | $17.95 | 11,609,600 | — | — |
| 2006-03-03 | $17.79 | $17.79 | 11,562,000 | — | — |
| 2006-03-02 | $17.73 | $17.72 | 14,728,800 | — | — |
| 2006-03-01 | $18.14 | $18.14 | 8,642,600 | — | — |
| 2006-02-28 | $18.16 | $18.16 | 9,875,800 | — | — |
| 2006-02-27 | $18.35 | $18.35 | 8,077,800 | — | — |
| 2006-02-24 | $17.96 | $17.96 | 9,034,600 | — | — |
| 2006-02-23 | $18.08 | $18.08 | 10,974,400 | — | — |
| 2006-02-22 | $18.01 | $18.01 | 10,431,400 | — | — |
| 2006-02-21 | $17.63 | $17.63 | 8,661,800 | — | — |
| 2006-02-17 | $17.70 | $17.69 | 8,056,800 | — | — |
| 2006-02-16 | $17.92 | $17.92 | 10,433,400 | — | — |
| 2006-02-15 | $17.59 | $17.59 | 9,871,200 | — | — |
| 2006-02-14 | $17.33 | $17.33 | 11,034,600 | — | — |
| 2006-02-13 | $17.29 | $17.28 | 13,833,800 | — | — |
| 2006-02-10 | $17.75 | $17.75 | 10,493,600 | — | — |
| 2006-02-09 | $17.59 | $17.59 | 13,998,400 | — | — |
| 2006-02-08 | $17.36 | $17.36 | 12,809,800 | — | — |
| 2006-02-07 | $17.16 | $17.16 | 14,700,200 | — | — |
| 2006-02-06 | $17.25 | $17.24 | 12,475,000 | — | — |
| 2006-02-03 | $16.94 | $16.94 | 18,720,600 | — | — |
| 2006-02-02 | $17.20 | $17.20 | 41,156,200 | — | — |
| 2006-02-01 | $15.68 | $15.68 | 13,563,200 | — | — |
| 2006-01-31 | $15.85 | $15.85 | 9,070,200 | — | — |
| 2006-01-30 | $15.94 | $15.93 | 6,701,200 | — | — |
| 2006-01-27 | $15.98 | $15.97 | 9,404,600 | — | — |
| 2006-01-26 | $15.75 | $15.74 | 9,298,400 | — | — |
| 2006-01-25 | $15.18 | $15.18 | 7,276,600 | — | — |
| 2006-01-24 | $15.36 | $15.35 | 7,601,000 | — | — |
| 2006-01-23 | $15.12 | $15.12 | 6,912,000 | — | — |
| 2006-01-20 | $15.16 | $15.15 | 12,924,800 | — | — |
| 2006-01-19 | $15.68 | $15.67 | 6,644,200 | — | — |
| 2006-01-18 | $15.57 | $15.56 | 6,810,600 | — | — |
| 2006-01-17 | $15.57 | $15.57 | 7,289,800 | — | — |
| 2006-01-13 | $15.65 | $15.64 | 5,969,800 | — | — |
| 2006-01-12 | $15.48 | $15.48 | 6,155,600 | — | — |
| 2006-01-11 | $15.56 | $15.56 | 7,054,000 | — | — |
| 2006-01-10 | $15.51 | $15.51 | 7,619,000 | — | — |
| 2006-01-09 | $15.65 | $15.65 | 8,418,000 | — | — |
| 2006-01-06 | $15.81 | $15.81 | 9,210,000 | — | — |
| 2006-01-05 | $15.81 | $15.80 | 8,028,400 | — | — |
| 2006-01-04 | $15.84 | $15.83 | 12,183,400 | — | — |
| 2006-01-03 | $15.44 | $15.43 | 12,794,000 | — | — |