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
- 1987-09-22 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 | $19.34 | $21.63 | 3,234,400 | — | — |
| 2006-12-28 | $19.36 | $21.65 | 3,803,700 | — | — |
| 2006-12-27 | $19.20 | $21.47 | 1,805,600 | — | — |
| 2006-12-26 | $19.03 | $21.28 | 2,581,000 | — | — |
| 2006-12-22 | $18.95 | $21.19 | 3,384,000 | — | — |
| 2006-12-21 | $19.12 | $21.38 | 5,214,600 | — | — |
| 2006-12-20 | $19.11 | $21.37 | 6,088,800 | — | — |
| 2006-12-19 | $18.86 | $21.09 | 8,471,300 | — | — |
| 2006-12-18 | $18.92 | $21.16 | 13,005,700 | — | — |
| 2006-12-15 | $19.33 | $21.62 | 7,968,700 | — | — |
| 2006-12-14 | $19.25 | $21.53 | 6,253,000 | — | — |
| 2006-12-13 | $19.13 | $21.40 | 4,549,100 | — | — |
| 2006-12-12 | $19.22 | $21.50 | 6,347,000 | — | — |
| 2006-12-11 | $19.18 | $21.45 | 4,672,500 | — | — |
| 2006-12-08 | $19.27 | $21.55 | 4,670,900 | — | — |
| 2006-12-07 | $19.23 | $21.51 | 5,764,600 | — | — |
| 2006-12-06 | $19.29 | $21.57 | 8,257,800 | — | — |
| 2006-12-05 | $19.08 | $21.34 | 8,523,400 | — | — |
| 2006-12-04 | $18.79 | $21.02 | 8,225,700 | — | — |
| 2006-12-01 | $18.02 | $20.15 | 5,322,800 | — | — |
| 2006-11-30 | $18.34 | $20.51 | 5,954,400 | — | — |
| 2006-11-29 | $18.62 | $20.82 | 5,608,000 | — | — |
| 2006-11-28 | $18.35 | $20.52 | 7,201,100 | — | — |
| 2006-11-27 | $18.38 | $20.56 | 7,345,600 | — | — |
| 2006-11-24 | $18.99 | $21.24 | 1,625,000 | — | — |
| 2006-11-22 | $19.09 | $21.35 | 5,170,300 | — | — |
| 2006-11-21 | $19.26 | $21.54 | 11,698,500 | — | — |
| 2006-11-20 | $18.94 | $21.18 | 10,092,000 | — | — |
| 2006-11-17 | $18.56 | $20.76 | 5,459,600 | — | — |
| 2006-11-16 | $18.52 | $20.71 | 6,575,300 | — | — |
| 2006-11-15 | $18.39 | $20.57 | 8,407,500 | — | — |
| 2006-11-14 | $18.24 | $20.40 | 10,961,200 | — | — |
| 2006-11-13 | $18.23 | $20.39 | 4,420,900 | — | — |
| 2006-11-10 | $18.18 | $20.33 | 5,797,600 | — | — |
| 2006-11-09 | $18.05 | $20.19 | 6,560,200 | — | — |
| 2006-11-08 | $18.58 | $20.78 | 29,322,900 | — | — |
| 2006-11-07 | $18.92 | $21.16 | 10,080,500 | — | — |
| 2006-11-06 | $19.00 | $21.25 | 13,267,900 | — | — |
| 2006-11-03 | $18.04 | $20.12 | 5,991,700 | — | — |
| 2006-11-02 | $18.04 | $20.12 | 7,653,500 | — | — |
| 2006-11-01 | $17.78 | $19.83 | 6,485,300 | — | — |
| 2006-10-31 | $18.22 | $20.32 | 8,412,600 | — | — |
| 2006-10-30 | $18.10 | $20.19 | 11,191,000 | — | — |
| 2006-10-27 | $17.81 | $19.86 | 8,978,600 | — | — |
| 2006-10-26 | $17.55 | $19.57 | 6,596,600 | — | — |
| 2006-10-25 | $17.02 | $18.98 | 5,849,500 | — | — |
| 2006-10-24 | $16.99 | $18.95 | 4,763,000 | — | — |
| 2006-10-23 | $17.11 | $19.08 | 5,420,200 | — | — |
| 2006-10-20 | $16.85 | $18.79 | 5,496,900 | — | — |
| 2006-10-19 | $16.64 | $18.56 | 8,626,300 | — | — |
| 2006-10-18 | $16.79 | $18.73 | 6,564,200 | — | — |
| 2006-10-17 | $16.71 | $18.64 | 8,639,600 | — | — |
| 2006-10-16 | $17.10 | $19.07 | 10,215,800 | — | — |
| 2006-10-13 | $17.56 | $19.59 | 5,161,000 | — | — |
| 2006-10-12 | $17.73 | $19.77 | 12,733,600 | — | — |
| 2006-10-11 | $17.22 | $19.21 | 22,516,600 | — | — |
| 2006-10-10 | $18.06 | $20.14 | 4,984,800 | — | — |
| 2006-10-09 | $18.24 | $20.34 | 3,928,400 | — | — |
| 2006-10-06 | $18.21 | $20.31 | 3,630,000 | — | — |
| 2006-10-05 | $18.16 | $20.25 | 4,500,000 | — | — |
| 2006-10-04 | $18.26 | $20.37 | 9,029,300 | — | — |
| 2006-10-03 | $17.51 | $19.53 | 9,037,200 | — | — |
| 2006-10-02 | $17.68 | $19.72 | 4,743,600 | — | — |
| 2006-09-29 | $17.91 | $19.98 | 5,722,100 | — | — |
| 2006-09-28 | $17.85 | $19.91 | 4,861,700 | — | — |
| 2006-09-27 | $17.64 | $19.67 | 5,181,100 | — | — |
| 2006-09-26 | $17.67 | $19.71 | 5,218,400 | — | — |
| 2006-09-25 | $17.56 | $19.59 | 6,181,200 | — | — |
| 2006-09-22 | $17.22 | $19.21 | 3,987,200 | — | — |
| 2006-09-21 | $17.18 | $19.16 | 3,790,800 | — | — |
| 2006-09-20 | $17.36 | $19.36 | 6,197,700 | — | — |
| 2006-09-19 | $17.15 | $19.13 | 5,438,500 | — | — |
| 2006-09-18 | $17.49 | $19.51 | 5,400,600 | — | — |
| 2006-09-15 | $17.51 | $19.53 | 13,676,400 | — | — |
| 2006-09-14 | $17.01 | $18.97 | 6,387,800 | — | — |
| 2006-09-13 | $16.91 | $18.86 | 7,172,300 | — | — |
| 2006-09-12 | $16.77 | $18.70 | 6,220,600 | — | — |
| 2006-09-11 | $16.41 | $18.30 | 4,828,300 | — | — |
| 2006-09-08 | $16.28 | $18.16 | 4,402,400 | — | — |
| 2006-09-07 | $16.35 | $18.24 | 5,087,700 | — | — |
| 2006-09-06 | $16.60 | $18.51 | 6,784,300 | — | — |
| 2006-09-05 | $16.44 | $18.34 | 4,256,900 | — | — |
| 2006-09-01 | $16.48 | $18.38 | 4,434,500 | — | — |
| 2006-08-31 | $16.31 | $18.19 | 3,546,800 | — | — |
| 2006-08-30 | $16.25 | $18.12 | 3,903,300 | — | — |
| 2006-08-29 | $15.92 | $17.76 | 5,451,600 | — | — |
| 2006-08-28 | $16.07 | $17.92 | 3,464,500 | — | — |
| 2006-08-25 | $15.98 | $17.82 | 2,421,800 | — | — |
| 2006-08-24 | $16.00 | $17.85 | 4,329,200 | — | — |
| 2006-08-23 | $16.13 | $17.99 | 4,334,500 | — | — |
| 2006-08-22 | $16.35 | $18.24 | 4,861,400 | — | — |
| 2006-08-21 | $16.28 | $18.16 | 4,696,100 | — | — |
| 2006-08-18 | $16.38 | $18.27 | 5,176,800 | — | — |
| 2006-08-17 | $16.62 | $18.54 | 6,511,600 | — | — |
| 2006-08-16 | $16.29 | $18.17 | 9,884,100 | — | — |
| 2006-08-15 | $16.43 | $18.32 | 7,663,800 | — | — |
| 2006-08-14 | $16.07 | $17.92 | 5,915,000 | — | — |
| 2006-08-11 | $15.86 | $17.69 | 4,317,200 | — | — |
| 2006-08-10 | $15.96 | $17.80 | 4,432,500 | — | — |
| 2006-08-09 | $15.77 | $17.59 | 5,016,500 | — | — |
| 2006-08-08 | $15.72 | $17.53 | 5,346,700 | — | — |
| 2006-08-07 | $15.97 | $17.81 | 8,143,800 | — | — |
| 2006-08-04 | $16.21 | $18.08 | 7,024,100 | — | — |
| 2006-08-03 | $16.04 | $17.86 | 5,518,300 | — | — |
| 2006-08-02 | $15.97 | $17.78 | 9,331,600 | — | — |
| 2006-08-01 | $15.91 | $17.71 | 6,725,800 | — | — |
| 2006-07-31 | $15.88 | $17.68 | 7,900,100 | — | — |
| 2006-07-28 | $15.86 | $17.66 | 10,481,200 | — | — |
| 2006-07-27 | $15.41 | $17.15 | 9,810,800 | — | — |
| 2006-07-26 | $14.96 | $16.65 | 8,506,200 | — | — |
| 2006-07-25 | $15.11 | $16.82 | 5,480,500 | — | — |
| 2006-07-24 | $14.86 | $16.54 | 5,650,200 | — | — |
| 2006-07-21 | $14.70 | $16.36 | 9,254,400 | — | — |
| 2006-07-20 | $14.75 | $16.42 | 8,527,800 | — | — |
| 2006-07-19 | $14.99 | $16.69 | 8,904,400 | — | — |
| 2006-07-18 | $14.37 | $16.00 | 10,215,700 | — | — |
| 2006-07-17 | $14.26 | $15.87 | 5,824,600 | — | — |
| 2006-07-14 | $14.62 | $16.28 | 4,814,100 | — | — |
| 2006-07-13 | $14.57 | $16.22 | 8,074,800 | — | — |
| 2006-07-12 | $15.00 | $16.70 | 7,747,900 | — | — |
| 2006-07-11 | $15.39 | $17.13 | 4,454,900 | — | — |
| 2006-07-10 | $15.20 | $16.92 | 2,952,400 | — | — |
| 2006-07-07 | $15.28 | $17.01 | 4,517,600 | — | — |
| 2006-07-06 | $15.84 | $17.63 | 4,825,800 | — | — |
| 2006-07-05 | $15.87 | $17.67 | 6,092,600 | — | — |
| 2006-07-03 | $16.20 | $18.03 | 2,593,900 | — | — |
| 2006-06-30 | $15.98 | $17.79 | 6,124,300 | — | — |
| 2006-06-29 | $15.81 | $17.60 | 7,640,600 | — | — |
| 2006-06-28 | $15.14 | $16.85 | 7,463,800 | — | — |
| 2006-06-27 | $14.91 | $16.60 | 7,119,800 | — | — |
| 2006-06-26 | $15.37 | $17.11 | 5,034,700 | — | — |
| 2006-06-23 | $15.34 | $17.08 | 7,762,600 | — | — |
| 2006-06-22 | $15.44 | $17.19 | 5,405,200 | — | — |
| 2006-06-21 | $15.59 | $17.36 | 7,438,600 | — | — |
| 2006-06-20 | $15.42 | $17.17 | 8,605,600 | — | — |
| 2006-06-19 | $15.29 | $17.02 | 7,065,400 | — | — |
| 2006-06-16 | $15.52 | $17.28 | 6,397,800 | — | — |
| 2006-06-15 | $15.73 | $17.51 | 11,342,600 | — | — |
| 2006-06-14 | $14.55 | $16.20 | 17,542,400 | — | — |
| 2006-06-13 | $14.58 | $16.23 | 18,624,100 | — | — |
| 2006-06-12 | $15.56 | $17.32 | 7,040,300 | — | — |
| 2006-06-09 | $16.16 | $17.99 | 4,828,600 | — | — |
| 2006-06-08 | $16.13 | $17.96 | 11,112,500 | — | — |
| 2006-06-07 | $16.18 | $18.01 | 7,046,000 | — | — |
| 2006-06-06 | $16.08 | $17.90 | 9,402,000 | — | — |
| 2006-06-05 | $16.27 | $18.11 | 6,150,900 | — | — |
| 2006-06-02 | $16.97 | $18.89 | 4,906,200 | — | — |
| 2006-06-01 | $16.79 | $18.69 | 5,847,900 | — | — |
| 2006-05-31 | $16.66 | $18.55 | 5,697,800 | — | — |
| 2006-05-30 | $16.43 | $18.29 | 5,282,400 | — | — |
| 2006-05-26 | $16.85 | $18.76 | 5,107,600 | — | — |
| 2006-05-25 | $16.46 | $18.32 | 6,724,500 | — | — |
| 2006-05-24 | $16.00 | $17.81 | 10,718,500 | — | — |
| 2006-05-23 | $15.91 | $17.71 | 5,290,600 | — | — |
| 2006-05-22 | $15.91 | $17.71 | 13,029,700 | — | — |
| 2006-05-19 | $16.65 | $18.54 | 9,906,500 | — | — |
| 2006-05-18 | $16.64 | $18.52 | 8,324,000 | — | — |
| 2006-05-17 | $17.03 | $18.96 | 11,200,000 | — | — |
| 2006-05-16 | $17.28 | $19.24 | 5,954,300 | — | — |
| 2006-05-15 | $17.06 | $18.99 | 8,857,100 | — | — |
| 2006-05-12 | $17.23 | $19.18 | 8,806,000 | — | — |
| 2006-05-11 | $17.84 | $19.86 | 6,962,300 | — | — |
| 2006-05-10 | $18.28 | $20.35 | 5,333,800 | — | — |
| 2006-05-09 | $18.25 | $20.32 | 5,259,800 | — | — |
| 2006-05-08 | $18.39 | $20.47 | 6,146,300 | — | — |
| 2006-05-05 | $18.45 | $20.54 | 8,308,600 | — | — |
| 2006-05-04 | $17.80 | $19.82 | 8,842,900 | — | — |
| 2006-05-03 | $17.63 | $19.59 | 5,660,400 | — | — |
| 2006-05-02 | $17.67 | $19.64 | 4,182,200 | — | — |
| 2006-05-01 | $17.53 | $19.48 | 6,444,200 | — | — |
| 2006-04-28 | $17.90 | $19.89 | 7,951,000 | — | — |
| 2006-04-27 | $18.21 | $20.24 | 9,428,500 | — | — |
| 2006-04-26 | $17.71 | $19.68 | 3,350,000 | — | — |
| 2006-04-25 | $17.47 | $19.42 | 4,395,900 | — | — |
| 2006-04-24 | $17.60 | $19.56 | 7,056,600 | — | — |
| 2006-04-21 | $17.87 | $19.86 | 8,668,800 | — | — |
| 2006-04-20 | $17.72 | $19.69 | 5,709,800 | — | — |
| 2006-04-19 | $17.79 | $19.77 | 6,797,900 | — | — |
| 2006-04-18 | $17.54 | $19.49 | 7,907,100 | — | — |
| 2006-04-17 | $17.34 | $19.27 | 7,700,500 | — | — |
| 2006-04-13 | $17.59 | $19.55 | 4,785,200 | — | — |
| 2006-04-12 | $17.39 | $19.33 | 5,388,000 | — | — |
| 2006-04-11 | $17.73 | $19.70 | 6,169,200 | — | — |
| 2006-04-10 | $18.12 | $20.14 | 6,679,200 | — | — |
| 2006-04-07 | $18.00 | $20.00 | 9,055,600 | — | — |
| 2006-04-06 | $17.88 | $19.87 | 7,493,900 | — | — |
| 2006-04-05 | $17.54 | $19.49 | 6,281,300 | — | — |
| 2006-04-04 | $17.71 | $19.68 | 6,425,500 | — | — |
| 2006-04-03 | $17.41 | $19.35 | 5,504,600 | — | — |
| 2006-03-31 | $17.21 | $19.13 | 5,788,100 | — | — |
| 2006-03-30 | $17.47 | $19.42 | 9,231,200 | — | — |
| 2006-03-29 | $17.64 | $19.60 | 8,836,300 | — | — |
| 2006-03-28 | $17.28 | $19.20 | 6,432,000 | — | — |
| 2006-03-27 | $17.42 | $19.36 | 3,663,600 | — | — |
| 2006-03-24 | $17.39 | $19.33 | 2,843,700 | — | — |
| 2006-03-23 | $17.33 | $19.26 | 2,600,100 | — | — |
| 2006-03-22 | $17.52 | $19.47 | 6,459,600 | — | — |
| 2006-03-21 | $17.50 | $19.45 | 5,552,800 | — | — |
| 2006-03-20 | $17.82 | $19.80 | 6,348,400 | — | — |
| 2006-03-17 | $18.13 | $20.15 | 10,266,800 | — | — |
| 2006-03-16 | $17.59 | $19.55 | 20,655,200 | — | — |
| 2006-03-15 | $16.94 | $18.83 | 7,066,100 | — | — |
| 2006-03-14 | $16.96 | $18.85 | 7,226,800 | — | — |
| 2006-03-13 | $16.52 | $18.36 | 6,253,000 | — | — |
| 2006-03-10 | $16.34 | $18.16 | 3,267,100 | — | — |
| 2006-03-09 | $16.09 | $17.88 | 5,161,800 | — | — |
| 2006-03-08 | $16.20 | $18.00 | 6,412,600 | — | — |
| 2006-03-07 | $16.26 | $18.07 | 5,016,200 | — | — |
| 2006-03-06 | $16.45 | $18.28 | 7,202,200 | — | — |
| 2006-03-03 | $16.70 | $18.56 | 5,764,200 | — | — |
| 2006-03-02 | $16.54 | $18.38 | 4,675,300 | — | — |
| 2006-03-01 | $16.52 | $18.36 | 7,678,600 | — | — |
| 2006-02-28 | $16.21 | $18.01 | 8,569,500 | — | — |
| 2006-02-27 | $16.48 | $18.31 | 9,721,800 | — | — |
| 2006-02-24 | $16.56 | $18.40 | 9,120,400 | — | — |
| 2006-02-23 | $16.56 | $18.40 | 15,190,800 | — | — |
| 2006-02-22 | $16.40 | $18.23 | 8,790,400 | — | — |
| 2006-02-21 | $16.04 | $17.83 | 5,964,500 | — | — |
| 2006-02-17 | $16.12 | $17.91 | 6,674,600 | — | — |
| 2006-02-16 | $16.13 | $17.93 | 9,758,400 | — | — |
| 2006-02-15 | $15.75 | $17.50 | 11,220,700 | — | — |
| 2006-02-14 | $15.29 | $16.99 | 14,701,400 | — | — |
| 2006-02-13 | $14.44 | $16.05 | 4,046,400 | — | — |
| 2006-02-10 | $14.55 | $16.17 | 7,100,100 | — | — |
| 2006-02-09 | $14.62 | $16.25 | 6,378,900 | — | — |
| 2006-02-08 | $14.74 | $16.38 | 6,766,200 | — | — |
| 2006-02-07 | $14.48 | $16.09 | 5,435,200 | — | — |
| 2006-02-06 | $14.67 | $16.30 | 7,029,200 | — | — |
| 2006-02-03 | $14.60 | $16.20 | 6,475,800 | — | — |
| 2006-02-02 | $14.43 | $16.01 | 9,502,600 | — | — |
| 2006-02-01 | $14.74 | $16.35 | 10,037,500 | — | — |
| 2006-01-31 | $14.79 | $16.41 | 7,188,900 | — | — |
| 2006-01-30 | $15.03 | $16.67 | 6,788,500 | — | — |
| 2006-01-27 | $14.87 | $16.50 | 7,836,500 | — | — |
| 2006-01-26 | $15.18 | $16.84 | 7,339,700 | — | — |
| 2006-01-25 | $14.65 | $16.25 | 7,168,800 | — | — |
| 2006-01-24 | $14.75 | $16.36 | 9,601,600 | — | — |
| 2006-01-23 | $14.77 | $16.39 | 8,263,000 | — | — |
| 2006-01-20 | $14.49 | $16.08 | 7,646,800 | — | — |
| 2006-01-19 | $14.98 | $16.62 | 8,976,500 | — | — |
| 2006-01-18 | $14.62 | $16.22 | 12,332,200 | — | — |
| 2006-01-17 | $14.98 | $16.62 | 6,871,100 | — | — |
| 2006-01-13 | $15.22 | $16.89 | 4,914,100 | — | — |
| 2006-01-12 | $15.44 | $17.13 | 5,644,000 | — | — |
| 2006-01-11 | $15.59 | $17.30 | 10,432,000 | — | — |
| 2006-01-10 | $15.67 | $17.38 | 8,407,400 | — | — |
| 2006-01-09 | $16.20 | $17.97 | 6,971,100 | — | — |
| 2006-01-06 | $16.04 | $17.80 | 6,522,500 | — | — |
| 2006-01-05 | $15.81 | $17.54 | 4,971,800 | — | — |
| 2006-01-04 | $15.69 | $17.41 | 12,238,100 | — | — |
| 2006-01-03 | $14.96 | $16.60 | 7,271,800 | — | — |