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
- 2002-12-11 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 | $26.50 | $28.15 | 2,374,000 | — | — |
| 2006-12-28 | $26.47 | $28.12 | 4,321,400 | — | — |
| 2006-12-27 | $26.83 | $28.50 | 3,157,600 | — | — |
| 2006-12-26 | $26.85 | $28.52 | 2,001,200 | — | — |
| 2006-12-22 | $26.54 | $28.19 | 2,782,300 | — | — |
| 2006-12-21 | $26.34 | $27.98 | 3,976,500 | — | — |
| 2006-12-20 | $26.90 | $28.57 | 6,978,000 | — | — |
| 2006-12-19 | $26.82 | $28.49 | 4,365,500 | — | — |
| 2006-12-18 | $26.70 | $28.36 | 3,269,200 | — | — |
| 2006-12-15 | $26.73 | $28.39 | 6,054,300 | — | — |
| 2006-12-14 | $26.35 | $27.99 | 5,479,600 | — | — |
| 2006-12-13 | $26.10 | $27.72 | 4,520,400 | — | — |
| 2006-12-12 | $25.77 | $27.37 | 7,598,600 | — | — |
| 2006-12-11 | $26.17 | $27.80 | 3,455,700 | — | — |
| 2006-12-08 | $26.40 | $28.04 | 5,129,000 | — | — |
| 2006-12-07 | $26.36 | $28.00 | 4,605,300 | — | — |
| 2006-12-06 | $26.37 | $28.01 | 6,412,100 | — | — |
| 2006-12-05 | $26.25 | $27.88 | 3,704,200 | — | — |
| 2006-12-04 | $26.02 | $27.64 | 3,824,600 | — | — |
| 2006-12-01 | $25.82 | $27.43 | 5,119,700 | — | — |
| 2006-11-30 | $25.76 | $27.36 | 6,888,700 | — | — |
| 2006-11-29 | $25.66 | $27.26 | 6,778,900 | — | — |
| 2006-11-28 | $25.83 | $27.44 | 6,732,500 | — | — |
| 2006-11-27 | $25.48 | $27.07 | 9,268,800 | — | — |
| 2006-11-24 | $26.69 | $28.35 | 1,975,500 | — | — |
| 2006-11-22 | $26.31 | $27.95 | 5,206,000 | — | — |
| 2006-11-21 | $25.67 | $27.27 | 5,648,200 | — | — |
| 2006-11-20 | $25.83 | $27.44 | 9,192,700 | — | — |
| 2006-11-17 | $25.35 | $26.93 | 5,958,800 | — | — |
| 2006-11-16 | $25.34 | $26.92 | 13,436,100 | — | — |
| 2006-11-15 | $24.73 | $26.27 | 10,323,200 | — | — |
| 2006-11-14 | $23.77 | $25.25 | 7,464,700 | — | — |
| 2006-11-13 | $23.15 | $24.59 | 4,503,800 | — | — |
| 2006-11-10 | $23.45 | $24.91 | 4,568,600 | — | — |
| 2006-11-09 | $23.64 | $25.11 | 9,317,600 | — | — |
| 2006-11-08 | $23.09 | $24.53 | 9,357,300 | — | — |
| 2006-11-07 | $22.77 | $24.19 | 8,243,400 | — | — |
| 2006-11-06 | $23.10 | $24.54 | 6,624,400 | — | — |
| 2006-11-03 | $22.78 | $24.20 | 7,961,000 | — | — |
| 2006-11-02 | $22.30 | $23.69 | 4,688,000 | — | — |
| 2006-11-01 | $22.26 | $23.65 | 9,928,500 | — | — |
| 2006-10-31 | $22.58 | $23.88 | 3,480,400 | — | — |
| 2006-10-30 | $22.68 | $23.98 | 5,784,700 | — | — |
| 2006-10-27 | $22.17 | $23.45 | 7,450,900 | — | — |
| 2006-10-26 | $22.95 | $24.27 | 6,405,300 | — | — |
| 2006-10-25 | $22.43 | $23.72 | 16,426,100 | — | — |
| 2006-10-24 | $21.13 | $22.35 | 8,581,400 | — | — |
| 2006-10-23 | $21.45 | $22.68 | 7,999,000 | — | — |
| 2006-10-20 | $22.07 | $23.34 | 7,684,700 | — | — |
| 2006-10-19 | $21.65 | $22.90 | 4,524,400 | — | — |
| 2006-10-18 | $21.52 | $22.76 | 3,547,100 | — | — |
| 2006-10-17 | $21.89 | $23.15 | 4,319,700 | — | — |
| 2006-10-16 | $22.00 | $23.27 | 5,902,200 | — | — |
| 2006-10-13 | $21.65 | $22.90 | 8,097,800 | — | — |
| 2006-10-12 | $20.91 | $22.11 | 7,189,400 | — | — |
| 2006-10-11 | $20.93 | $22.13 | 10,030,900 | — | — |
| 2006-10-10 | $20.96 | $22.17 | 20,633,600 | — | — |
| 2006-10-09 | $21.66 | $22.91 | 8,849,700 | — | — |
| 2006-10-06 | $22.38 | $23.67 | 5,012,100 | — | — |
| 2006-10-05 | $22.65 | $23.95 | 4,715,000 | — | — |
| 2006-10-04 | $22.81 | $24.12 | 5,173,100 | — | — |
| 2006-10-03 | $22.82 | $24.13 | 8,359,900 | — | — |
| 2006-10-02 | $22.93 | $24.25 | 5,116,700 | — | — |
| 2006-09-29 | $23.09 | $24.42 | 5,014,500 | — | — |
| 2006-09-28 | $23.00 | $24.32 | 5,703,400 | — | — |
| 2006-09-27 | $23.05 | $24.38 | 7,917,100 | — | — |
| 2006-09-26 | $22.49 | $23.78 | 6,778,000 | — | — |
| 2006-09-25 | $22.60 | $23.90 | 5,374,500 | — | — |
| 2006-09-22 | $22.52 | $23.82 | 5,659,600 | — | — |
| 2006-09-21 | $22.82 | $24.13 | 7,096,900 | — | — |
| 2006-09-20 | $22.99 | $24.31 | 6,503,200 | — | — |
| 2006-09-19 | $22.47 | $23.76 | 8,099,200 | — | — |
| 2006-09-18 | $22.21 | $23.49 | 9,754,200 | — | — |
| 2006-09-15 | $22.09 | $23.36 | 11,202,800 | — | — |
| 2006-09-14 | $22.18 | $23.46 | 7,677,500 | — | — |
| 2006-09-13 | $21.14 | $22.36 | 4,777,800 | — | — |
| 2006-09-12 | $20.92 | $22.12 | 5,639,900 | — | — |
| 2006-09-11 | $20.38 | $21.55 | 3,738,800 | — | — |
| 2006-09-08 | $20.05 | $21.20 | 5,418,300 | — | — |
| 2006-09-07 | $20.06 | $21.21 | 8,912,700 | — | — |
| 2006-09-06 | $20.42 | $21.59 | 9,870,000 | — | — |
| 2006-09-05 | $22.23 | $23.51 | 9,036,800 | — | — |
| 2006-09-01 | $22.59 | $23.89 | 6,618,600 | — | — |
| 2006-08-31 | $22.25 | $23.53 | 5,246,900 | — | — |
| 2006-08-30 | $22.00 | $23.27 | 5,699,900 | — | — |
| 2006-08-29 | $21.17 | $22.39 | 5,467,400 | — | — |
| 2006-08-28 | $20.91 | $22.11 | 3,755,500 | — | — |
| 2006-08-25 | $20.56 | $21.74 | 2,835,300 | — | — |
| 2006-08-24 | $20.41 | $21.58 | 4,246,900 | — | — |
| 2006-08-23 | $20.52 | $21.70 | 7,069,700 | — | — |
| 2006-08-22 | $20.92 | $22.12 | 3,735,800 | — | — |
| 2006-08-21 | $21.25 | $22.47 | 3,945,300 | — | — |
| 2006-08-18 | $21.34 | $22.57 | 5,489,000 | — | — |
| 2006-08-17 | $21.39 | $22.62 | 7,810,100 | — | — |
| 2006-08-16 | $21.73 | $22.98 | 8,404,400 | — | — |
| 2006-08-15 | $20.75 | $21.86 | 12,690,700 | — | — |
| 2006-08-14 | $20.32 | $21.41 | 6,488,100 | — | — |
| 2006-08-11 | $19.95 | $21.02 | 5,041,200 | — | — |
| 2006-08-10 | $20.17 | $21.25 | 9,490,700 | — | — |
| 2006-08-09 | $19.95 | $21.02 | 20,232,400 | — | — |
| 2006-08-08 | $20.70 | $21.81 | 11,980,800 | — | — |
| 2006-08-07 | $21.45 | $22.60 | 6,313,100 | — | — |
| 2006-08-04 | $21.76 | $22.92 | 7,517,000 | — | — |
| 2006-08-03 | $22.20 | $23.39 | 6,040,800 | — | — |
| 2006-08-02 | $22.40 | $23.60 | 6,100,900 | — | — |
| 2006-08-01 | $22.46 | $23.66 | 4,488,900 | — | — |
| 2006-07-31 | $23.20 | $24.44 | 6,208,200 | — | — |
| 2006-07-28 | $23.44 | $24.69 | 6,166,300 | — | — |
| 2006-07-27 | $22.65 | $23.86 | 4,521,000 | — | — |
| 2006-07-26 | $22.84 | $24.06 | 6,820,900 | — | — |
| 2006-07-25 | $23.19 | $24.43 | 4,411,200 | — | — |
| 2006-07-24 | $23.51 | $24.77 | 4,705,600 | — | — |
| 2006-07-21 | $22.79 | $24.01 | 10,545,200 | — | — |
| 2006-07-20 | $23.94 | $25.22 | 5,949,200 | — | — |
| 2006-07-19 | $24.27 | $25.57 | 7,365,800 | — | — |
| 2006-07-18 | $23.44 | $24.69 | 6,835,700 | — | — |
| 2006-07-17 | $22.90 | $24.12 | 4,006,000 | — | — |
| 2006-07-14 | $22.43 | $23.63 | 4,830,100 | — | — |
| 2006-07-13 | $22.45 | $23.65 | 5,751,300 | — | — |
| 2006-07-12 | $22.78 | $24.00 | 5,624,400 | — | — |
| 2006-07-11 | $22.80 | $24.02 | 5,204,700 | — | — |
| 2006-07-10 | $21.97 | $23.14 | 4,318,300 | — | — |
| 2006-07-07 | $22.58 | $23.79 | 3,234,800 | — | — |
| 2006-07-06 | $22.98 | $24.21 | 4,703,000 | — | — |
| 2006-07-05 | $22.75 | $23.97 | 3,999,900 | — | — |
| 2006-07-03 | $22.53 | $23.73 | 1,811,500 | — | — |
| 2006-06-30 | $22.64 | $23.85 | 4,946,200 | — | — |
| 2006-06-29 | $22.09 | $23.27 | 5,337,100 | — | — |
| 2006-06-28 | $21.27 | $22.41 | 4,237,100 | — | — |
| 2006-06-27 | $21.08 | $22.21 | 3,858,000 | — | — |
| 2006-06-26 | $21.29 | $22.43 | 3,277,800 | — | — |
| 2006-06-23 | $20.99 | $22.11 | 5,586,800 | — | — |
| 2006-06-22 | $21.09 | $22.22 | 3,111,600 | — | — |
| 2006-06-21 | $21.28 | $22.42 | 7,391,000 | — | — |
| 2006-06-20 | $21.09 | $22.22 | 5,064,900 | — | — |
| 2006-06-19 | $21.62 | $22.78 | 3,652,100 | — | — |
| 2006-06-16 | $21.78 | $22.94 | 4,922,900 | — | — |
| 2006-06-15 | $22.22 | $23.41 | 6,025,700 | — | — |
| 2006-06-14 | $21.14 | $22.27 | 5,405,400 | — | — |
| 2006-06-13 | $21.07 | $22.20 | 11,035,800 | — | — |
| 2006-06-12 | $22.24 | $23.43 | 5,233,200 | — | — |
| 2006-06-09 | $23.11 | $24.35 | 8,744,800 | — | — |
| 2006-06-08 | $23.06 | $24.29 | 12,950,400 | — | — |
| 2006-06-07 | $22.38 | $23.58 | 15,621,600 | — | — |
| 2006-06-06 | $22.72 | $23.93 | 5,400,400 | — | — |
| 2006-06-05 | $23.00 | $24.23 | 8,988,100 | — | — |
| 2006-06-02 | $24.12 | $25.41 | 7,480,000 | — | — |
| 2006-06-01 | $23.95 | $25.23 | 7,183,200 | — | — |
| 2006-05-31 | $23.35 | $24.60 | 15,905,100 | — | — |
| 2006-05-30 | $23.51 | $24.77 | 10,466,700 | — | — |
| 2006-05-26 | $24.21 | $25.50 | 4,408,200 | — | — |
| 2006-05-25 | $23.92 | $25.20 | 7,534,500 | — | — |
| 2006-05-24 | $23.25 | $24.49 | 10,811,400 | — | — |
| 2006-05-23 | $23.68 | $24.95 | 14,500,000 | — | — |
| 2006-05-22 | $24.91 | $26.24 | 8,784,000 | — | — |
| 2006-05-19 | $24.95 | $26.28 | 10,821,500 | — | — |
| 2006-05-18 | $24.06 | $25.35 | 6,931,400 | — | — |
| 2006-05-17 | $23.58 | $24.84 | 6,506,000 | — | — |
| 2006-05-16 | $23.25 | $24.49 | 7,129,800 | — | — |
| 2006-05-15 | $23.80 | $25.07 | 5,350,200 | — | — |
| 2006-05-12 | $24.09 | $25.38 | 8,487,600 | — | — |
| 2006-05-11 | $24.60 | $25.91 | 8,219,600 | — | — |
| 2006-05-10 | $25.73 | $27.11 | 5,386,100 | — | — |
| 2006-05-09 | $26.48 | $27.90 | 3,027,500 | — | — |
| 2006-05-08 | $26.60 | $28.02 | 3,683,500 | — | — |
| 2006-05-05 | $26.48 | $27.90 | 2,872,400 | — | — |
| 2006-05-04 | $26.33 | $27.74 | 4,291,400 | — | — |
| 2006-05-03 | $26.50 | $27.92 | 5,737,000 | — | — |
| 2006-05-02 | $26.75 | $28.10 | 3,619,800 | — | — |
| 2006-05-01 | $26.70 | $28.04 | 5,439,200 | — | — |
| 2006-04-28 | $26.56 | $27.90 | 5,882,400 | — | — |
| 2006-04-27 | $25.97 | $27.28 | 6,324,100 | — | — |
| 2006-04-26 | $24.88 | $26.13 | 2,783,500 | — | — |
| 2006-04-25 | $25.33 | $26.60 | 4,077,900 | — | — |
| 2006-04-24 | $24.97 | $26.23 | 4,457,300 | — | — |
| 2006-04-21 | $25.10 | $26.36 | 7,372,300 | — | — |
| 2006-04-20 | $25.40 | $26.68 | 7,328,900 | — | — |
| 2006-04-19 | $25.75 | $27.05 | 20,167,000 | — | — |
| 2006-04-18 | $27.52 | $28.90 | 8,368,400 | — | — |
| 2006-04-17 | $26.85 | $28.20 | 4,491,800 | — | — |
| 2006-04-13 | $26.20 | $27.52 | 5,230,000 | — | — |
| 2006-04-12 | $26.69 | $28.03 | 5,912,200 | — | — |
| 2006-04-11 | $26.40 | $27.73 | 4,053,100 | — | — |
| 2006-04-10 | $26.45 | $27.78 | 4,191,900 | — | — |
| 2006-04-07 | $27.20 | $28.57 | 4,581,400 | — | — |
| 2006-04-06 | $27.12 | $28.48 | 4,833,900 | — | — |
| 2006-04-05 | $27.25 | $28.62 | 14,192,500 | — | — |
| 2006-04-04 | $27.69 | $29.08 | 16,068,000 | — | — |
| 2006-04-03 | $26.22 | $27.54 | 4,206,000 | — | — |
| 2006-03-31 | $26.33 | $27.65 | 6,576,700 | — | — |
| 2006-03-30 | $26.33 | $27.65 | 7,953,400 | — | — |
| 2006-03-29 | $25.49 | $26.77 | 7,525,200 | — | — |
| 2006-03-28 | $24.08 | $25.29 | 4,898,200 | — | — |
| 2006-03-27 | $24.14 | $25.35 | 4,367,100 | — | — |
| 2006-03-24 | $24.47 | $25.70 | 3,435,100 | — | — |
| 2006-03-23 | $24.22 | $25.44 | 5,696,000 | — | — |
| 2006-03-22 | $24.01 | $25.22 | 11,559,700 | — | — |
| 2006-03-21 | $24.94 | $26.19 | 5,417,400 | — | — |
| 2006-03-20 | $25.00 | $26.26 | 4,904,300 | — | — |
| 2006-03-17 | $24.73 | $25.97 | 7,693,400 | — | — |
| 2006-03-16 | $24.66 | $25.90 | 4,624,800 | — | — |
| 2006-03-15 | $25.46 | $26.74 | 7,958,600 | — | — |
| 2006-03-14 | $24.70 | $25.94 | 6,503,000 | — | — |
| 2006-03-13 | $23.92 | $25.12 | 9,938,800 | — | — |
| 2006-03-10 | $24.28 | $25.50 | 11,674,800 | — | — |
| 2006-03-09 | $24.50 | $25.73 | 12,248,200 | — | — |
| 2006-03-08 | $24.86 | $26.11 | 13,960,900 | — | — |
| 2006-03-07 | $26.15 | $27.47 | 14,855,800 | — | — |
| 2006-03-06 | $27.52 | $28.90 | 6,549,000 | — | — |
| 2006-03-03 | $28.08 | $29.49 | 7,448,100 | — | — |
| 2006-03-02 | $27.70 | $29.09 | 5,289,300 | — | — |
| 2006-03-01 | $27.25 | $28.62 | 4,916,600 | — | — |
| 2006-02-28 | $26.57 | $27.91 | 6,227,200 | — | — |
| 2006-02-27 | $26.00 | $27.31 | 3,656,500 | — | — |
| 2006-02-24 | $25.55 | $26.84 | 6,911,300 | — | — |
| 2006-02-23 | $25.39 | $26.67 | 7,259,300 | — | — |
| 2006-02-22 | $26.41 | $27.74 | 6,432,200 | — | — |
| 2006-02-21 | $27.20 | $28.57 | 4,725,500 | — | — |
| 2006-02-17 | $27.29 | $28.66 | 6,619,100 | — | — |
| 2006-02-16 | $26.80 | $28.15 | 6,444,700 | — | — |
| 2006-02-15 | $26.50 | $27.83 | 16,248,900 | — | — |
| 2006-02-14 | $26.04 | $27.35 | 9,410,400 | — | — |
| 2006-02-13 | $25.96 | $27.27 | 6,892,200 | — | — |
| 2006-02-10 | $25.17 | $26.44 | 3,880,500 | — | — |
| 2006-02-09 | $25.06 | $26.32 | 5,370,700 | — | — |
| 2006-02-08 | $24.89 | $26.14 | 4,647,100 | — | — |
| 2006-02-07 | $24.35 | $25.57 | 6,219,600 | — | — |
| 2006-02-06 | $24.95 | $26.20 | 4,932,700 | — | — |
| 2006-02-03 | $25.51 | $26.79 | 3,853,600 | — | — |
| 2006-02-02 | $25.63 | $26.92 | 3,766,800 | — | — |
| 2006-02-01 | $26.02 | $27.33 | 4,343,200 | — | — |
| 2006-01-31 | $26.08 | $27.31 | 7,977,900 | — | — |
| 2006-01-30 | $25.66 | $26.87 | 5,581,800 | — | — |
| 2006-01-27 | $26.12 | $27.35 | 5,896,600 | — | — |
| 2006-01-26 | $26.20 | $27.43 | 7,092,200 | — | — |
| 2006-01-25 | $25.63 | $26.84 | 9,562,500 | — | — |
| 2006-01-24 | $26.39 | $27.63 | 8,623,800 | — | — |
| 2006-01-23 | $25.57 | $26.77 | 7,284,400 | — | — |
| 2006-01-20 | $25.00 | $26.18 | 10,017,300 | — | — |
| 2006-01-19 | $25.59 | $26.79 | 23,340,200 | — | — |
| 2006-01-18 | $24.60 | $25.76 | 11,934,400 | — | — |
| 2006-01-17 | $24.13 | $25.27 | 7,569,000 | — | — |
| 2006-01-13 | $24.23 | $25.37 | 10,311,700 | — | — |
| 2006-01-12 | $23.00 | $24.08 | 5,149,000 | — | — |
| 2006-01-11 | $23.18 | $24.27 | 7,482,500 | — | — |
| 2006-01-10 | $23.32 | $24.42 | 13,427,100 | — | — |
| 2006-01-09 | $22.29 | $23.34 | 9,621,700 | — | — |
| 2006-01-06 | $21.39 | $22.40 | 9,870,500 | — | — |
| 2006-01-05 | $20.85 | $21.83 | 9,026,600 | — | — |
| 2006-01-04 | $21.04 | $22.03 | 12,653,000 | — | — |
| 2006-01-03 | $20.07 | $21.01 | 8,194,000 | — | — |