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
- 1983-11-21 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 | $27.00 | $104.77 | 37,879,375 | — | — |
| 2006-12-28 | $26.81 | $104.04 | 17,055,371 | — | — |
| 2006-12-27 | $26.75 | $103.81 | 24,353,921 | — | — |
| 2006-12-26 | $26.44 | $102.61 | 15,039,581 | — | — |
| 2006-12-22 | $26.42 | $102.52 | 20,377,154 | — | — |
| 2006-12-21 | $26.56 | $103.08 | 50,572,166 | — | — |
| 2006-12-20 | $26.40 | $102.43 | 39,492,537 | — | — |
| 2006-12-19 | $26.43 | $102.55 | 53,215,267 | — | — |
| 2006-12-18 | $26.79 | $103.95 | 50,094,070 | — | — |
| 2006-12-15 | $26.93 | $104.51 | 62,093,879 | — | — |
| 2006-12-14 | $26.93 | $104.51 | 25,308,790 | — | — |
| 2006-12-13 | $26.85 | $104.19 | 25,837,992 | — | — |
| 2006-12-12 | $26.92 | $104.45 | 30,283,852 | — | — |
| 2006-12-11 | $26.57 | $103.10 | 21,479,782 | — | — |
| 2006-12-08 | $26.41 | $102.49 | 20,432,365 | — | — |
| 2006-12-07 | $26.16 | $101.49 | 20,921,980 | — | — |
| 2006-12-06 | $26.27 | $101.93 | 30,143,508 | — | — |
| 2006-12-05 | $26.19 | $101.64 | 26,550,569 | — | — |
| 2006-12-04 | $25.86 | $100.35 | 38,161,652 | — | — |
| 2006-12-01 | $25.68 | $99.65 | 23,774,141 | — | — |
| 2006-11-30 | $25.61 | $99.38 | 34,686,152 | — | — |
| 2006-11-29 | $25.30 | $98.18 | 46,804,062 | — | — |
| 2006-11-28 | $24.79 | $96.19 | 30,339,725 | — | — |
| 2006-11-27 | $24.68 | $95.78 | 40,403,449 | — | — |
| 2006-11-24 | $24.68 | $95.75 | 12,887,816 | — | — |
| 2006-11-22 | $24.68 | $95.75 | 21,439,400 | — | — |
| 2006-11-21 | $24.74 | $95.98 | 29,554,328 | — | — |
| 2006-11-20 | $25.08 | $97.33 | 25,924,185 | — | — |
| 2006-11-17 | $25.08 | $97.30 | 34,358,594 | — | — |
| 2006-11-16 | $24.47 | $94.96 | 27,545,423 | — | — |
| 2006-11-15 | $24.52 | $95.13 | 51,153,402 | — | — |
| 2006-11-14 | $24.89 | $96.60 | 30,358,526 | — | — |
| 2006-11-13 | $24.97 | $96.89 | 22,524,020 | — | — |
| 2006-11-10 | $24.96 | $96.86 | 35,353,183 | — | — |
| 2006-11-09 | $25.24 | $97.95 | 61,763,276 | — | — |
| 2006-11-08 | $25.96 | $100.73 | 49,548,317 | — | — |
| 2006-11-07 | $25.91 | $100.53 | 22,661,981 | — | — |
| 2006-11-06 | $25.91 | $100.53 | 27,757,395 | — | — |
| 2006-11-03 | $25.47 | $98.83 | 39,684,384 | — | — |
| 2006-11-02 | $25.69 | $99.70 | 32,456,668 | — | — |
| 2006-11-01 | $25.50 | $98.94 | 34,451,274 | — | — |
| 2006-10-31 | $25.87 | $100.38 | 32,639,513 | — | — |
| 2006-10-30 | $25.62 | $99.41 | 28,798,854 | — | — |
| 2006-10-27 | $25.85 | $100.29 | 23,552,371 | — | — |
| 2006-10-26 | $25.98 | $100.82 | 31,230,247 | — | — |
| 2006-10-25 | $25.93 | $100.61 | 27,612,152 | — | — |
| 2006-10-24 | $26.23 | $101.79 | 26,672,774 | — | — |
| 2006-10-23 | $26.22 | $101.73 | 39,850,282 | — | — |
| 2006-10-20 | $26.01 | $100.94 | 34,321,522 | — | — |
| 2006-10-19 | $25.49 | $98.91 | 33,678,456 | — | — |
| 2006-10-18 | $24.88 | $96.54 | 30,903,484 | — | — |
| 2006-10-17 | $24.97 | $96.89 | 21,338,511 | — | — |
| 2006-10-16 | $24.92 | $96.69 | 25,618,870 | — | — |
| 2006-10-13 | $25.38 | $98.47 | 67,876,714 | — | — |
| 2006-10-12 | $25.38 | $98.47 | 38,212,626 | — | — |
| 2006-10-11 | $24.89 | $96.60 | 62,664,126 | — | — |
| 2006-10-10 | $24.75 | $96.04 | 39,167,627 | — | — |
| 2006-10-09 | $24.31 | $94.31 | 21,716,910 | — | — |
| 2006-10-06 | $24.00 | $93.14 | 24,512,139 | — | — |
| 2006-10-05 | $24.12 | $93.58 | 31,453,474 | — | — |
| 2006-10-04 | $24.71 | $94.60 | 35,677,960 | — | — |
| 2006-10-03 | $24.58 | $94.11 | 24,736,424 | — | — |
| 2006-10-02 | $24.34 | $93.19 | 26,268,954 | — | — |
| 2006-09-29 | $24.59 | $94.14 | 30,941,483 | — | — |
| 2006-09-28 | $24.45 | $93.59 | 72,035,530 | — | — |
| 2006-09-27 | $24.60 | $94.17 | 30,019,449 | — | — |
| 2006-09-26 | $25.19 | $96.42 | 27,981,284 | — | — |
| 2006-09-25 | $25.29 | $96.83 | 34,669,470 | — | — |
| 2006-09-22 | $24.85 | $95.12 | 29,023,801 | — | — |
| 2006-09-21 | $24.38 | $93.33 | 42,652,263 | — | — |
| 2006-09-20 | $24.21 | $92.69 | 23,355,360 | — | — |
| 2006-09-19 | $23.75 | $90.90 | 17,094,296 | — | — |
| 2006-09-18 | $23.72 | $90.81 | 22,137,412 | — | — |
| 2006-09-15 | $24.06 | $92.12 | 23,449,496 | — | — |
| 2006-09-14 | $24.36 | $93.24 | 29,136,871 | — | — |
| 2006-09-13 | $24.06 | $92.12 | 21,466,542 | — | — |
| 2006-09-12 | $24.09 | $92.23 | 27,447,182 | — | — |
| 2006-09-11 | $23.87 | $91.36 | 18,107,818 | — | — |
| 2006-09-08 | $23.68 | $90.64 | 10,424,514 | — | — |
| 2006-09-07 | $23.63 | $90.44 | 13,825,340 | — | — |
| 2006-09-06 | $23.84 | $91.25 | 13,409,472 | — | — |
| 2006-09-05 | $23.95 | $91.68 | 13,899,617 | — | — |
| 2006-09-01 | $23.87 | $91.39 | 15,963,468 | — | — |
| 2006-08-31 | $23.51 | $90.01 | 12,545,694 | — | — |
| 2006-08-30 | $23.56 | $90.18 | 13,545,050 | — | — |
| 2006-08-29 | $23.62 | $90.41 | 12,180,800 | — | — |
| 2006-08-28 | $23.39 | $89.54 | 12,688,686 | — | — |
| 2006-08-25 | $23.13 | $88.56 | 9,553,719 | — | — |
| 2006-08-24 | $23.01 | $88.10 | 11,971,343 | — | — |
| 2006-08-23 | $23.02 | $88.13 | 9,559,280 | — | — |
| 2006-08-22 | $23.07 | $88.33 | 13,511,685 | — | — |
| 2006-08-21 | $23.08 | $88.36 | 11,237,980 | — | — |
| 2006-08-18 | $23.04 | $88.21 | 18,607,364 | — | — |
| 2006-08-17 | $23.00 | $88.04 | 12,439,245 | — | — |
| 2006-08-16 | $22.85 | $87.46 | 11,243,143 | — | — |
| 2006-08-15 | $22.93 | $87.78 | 14,422,067 | — | — |
| 2006-08-14 | $22.65 | $86.71 | 16,187,886 | — | — |
| 2006-08-11 | $22.82 | $87.37 | 11,966,842 | — | — |
| 2006-08-10 | $22.82 | $87.37 | 23,706,750 | — | — |
| 2006-08-09 | $22.84 | $87.43 | 29,992,307 | — | — |
| 2006-08-08 | $23.19 | $88.79 | 18,779,748 | — | — |
| 2006-08-07 | $23.26 | $89.02 | 13,780,060 | — | — |
| 2006-08-04 | $23.39 | $89.54 | 24,449,249 | — | — |
| 2006-08-03 | $23.34 | $89.34 | 37,808,409 | — | — |
| 2006-08-02 | $23.10 | $88.42 | 23,383,032 | — | — |
| 2006-08-01 | $22.48 | $86.04 | 25,369,429 | — | — |
| 2006-07-31 | $22.65 | $86.71 | 23,450,953 | — | — |
| 2006-07-28 | $22.70 | $86.91 | 31,037,605 | — | — |
| 2006-07-27 | $22.42 | $85.81 | 29,383,267 | — | — |
| 2006-07-26 | $22.28 | $85.29 | 35,333,323 | — | — |
| 2006-07-25 | $21.87 | $83.70 | 59,177,636 | — | — |
| 2006-07-24 | $20.98 | $80.32 | 19,453,400 | — | — |
| 2006-07-21 | $20.65 | $79.05 | 15,591,159 | — | — |
| 2006-07-20 | $20.62 | $78.93 | 15,800,616 | — | — |
| 2006-07-19 | $20.75 | $79.42 | 16,037,612 | — | — |
| 2006-07-18 | $20.39 | $78.04 | 15,701,316 | — | — |
| 2006-07-17 | $20.20 | $77.34 | 16,164,186 | — | — |
| 2006-07-14 | $20.08 | $76.85 | 23,754,811 | — | — |
| 2006-07-13 | $20.06 | $76.79 | 26,711,832 | — | — |
| 2006-07-12 | $20.51 | $78.53 | 32,649,310 | — | — |
| 2006-07-11 | $20.57 | $78.76 | 33,177,189 | — | — |
| 2006-07-10 | $20.68 | $79.16 | 35,823,733 | — | — |
| 2006-07-07 | $20.95 | $80.20 | 19,244,605 | — | — |
| 2006-07-06 | $20.89 | $79.97 | 18,123,839 | — | — |
| 2006-07-05 | $21.07 | $79.39 | 23,843,651 | — | — |
| 2006-07-03 | $21.10 | $79.48 | 8,544,434 | — | — |
| 2006-06-30 | $21.06 | $79.36 | 23,491,600 | — | — |
| 2006-06-29 | $20.92 | $78.82 | 22,924,133 | — | — |
| 2006-06-28 | $20.70 | $78.00 | 19,665,769 | — | — |
| 2006-06-27 | $20.66 | $77.83 | 13,066,688 | — | — |
| 2006-06-26 | $20.64 | $77.77 | 14,976,029 | — | — |
| 2006-06-23 | $20.67 | $77.88 | 13,868,238 | — | — |
| 2006-06-22 | $20.61 | $77.66 | 18,699,911 | — | — |
| 2006-06-21 | $20.64 | $77.77 | 29,831,044 | — | — |
| 2006-06-20 | $20.83 | $78.48 | 27,318,224 | — | — |
| 2006-06-19 | $21.03 | $79.22 | 25,405,177 | — | — |
| 2006-06-16 | $20.99 | $79.08 | 26,256,641 | — | — |
| 2006-06-15 | $20.94 | $78.91 | 34,287,893 | — | — |
| 2006-06-14 | $20.52 | $77.31 | 22,512,237 | — | — |
| 2006-06-13 | $20.41 | $76.89 | 30,609,424 | — | — |
| 2006-06-12 | $20.14 | $75.86 | 19,958,241 | — | — |
| 2006-06-09 | $20.11 | $75.75 | 15,574,344 | — | — |
| 2006-06-08 | $20.08 | $75.64 | 35,306,976 | — | — |
| 2006-06-07 | $20.08 | $75.66 | 16,088,983 | — | — |
| 2006-06-06 | $20.19 | $76.06 | 27,763,221 | — | — |
| 2006-06-05 | $20.09 | $75.69 | 16,480,887 | — | — |
| 2006-06-02 | $20.19 | $76.06 | 17,519,300 | — | — |
| 2006-06-01 | $20.32 | $76.57 | 38,036,534 | — | — |
| 2006-05-31 | $19.68 | $74.16 | 22,530,243 | — | — |
| 2006-05-30 | $19.52 | $73.53 | 22,439,152 | — | — |
| 2006-05-26 | $19.81 | $74.64 | 16,062,238 | — | — |
| 2006-05-25 | $19.41 | $73.13 | 15,250,362 | — | — |
| 2006-05-24 | $19.23 | $72.45 | 18,253,458 | — | — |
| 2006-05-23 | $19.07 | $71.85 | 17,684,800 | — | — |
| 2006-05-22 | $19.06 | $71.82 | 23,233,817 | — | — |
| 2006-05-19 | $19.09 | $71.94 | 28,759,134 | — | — |
| 2006-05-18 | $18.69 | $70.40 | 21,872,083 | — | — |
| 2006-05-17 | $18.96 | $71.42 | 23,270,756 | — | — |
| 2006-05-16 | $19.46 | $73.33 | 11,497,219 | — | — |
| 2006-05-15 | $19.48 | $73.39 | 16,241,376 | — | — |
| 2006-05-12 | $19.35 | $72.90 | 17,202,997 | — | — |
| 2006-05-11 | $19.72 | $74.30 | 20,022,587 | — | — |
| 2006-05-10 | $19.77 | $74.47 | 15,399,444 | — | — |
| 2006-05-09 | $19.87 | $74.87 | 13,496,459 | — | — |
| 2006-05-08 | $19.74 | $74.38 | 16,327,833 | — | — |
| 2006-05-05 | $19.61 | $73.90 | 13,669,770 | — | — |
| 2006-05-04 | $19.58 | $73.76 | 13,406,824 | — | — |
| 2006-05-03 | $19.63 | $73.96 | 13,119,516 | — | — |
| 2006-05-02 | $19.76 | $74.44 | 15,424,335 | — | — |
| 2006-05-01 | $19.76 | $74.44 | 14,018,380 | — | — |
| 2006-04-28 | $19.80 | $74.58 | 18,994,501 | — | — |
| 2006-04-27 | $19.92 | $75.07 | 17,332,352 | — | — |
| 2006-04-26 | $19.76 | $74.44 | 31,138,891 | — | — |
| 2006-04-25 | $19.34 | $72.85 | 31,787,651 | — | — |
| 2006-04-24 | $19.28 | $72.65 | 20,086,272 | — | — |
| 2006-04-21 | $19.15 | $72.14 | 20,257,465 | — | — |
| 2006-04-20 | $19.14 | $72.11 | 21,113,696 | — | — |
| 2006-04-19 | $19.45 | $73.27 | 18,033,674 | — | — |
| 2006-04-18 | $19.59 | $73.81 | 20,688,427 | — | — |
| 2006-04-17 | $19.21 | $72.36 | 10,356,858 | — | — |
| 2006-04-13 | $19.32 | $72.79 | 18,049,430 | — | — |
| 2006-04-12 | $19.35 | $72.90 | 19,116,706 | — | — |
| 2006-04-11 | $19.47 | $73.36 | 22,321,051 | — | — |
| 2006-04-10 | $19.66 | $74.07 | 13,390,671 | — | — |
| 2006-04-07 | $19.76 | $74.44 | 29,140,048 | — | — |
| 2006-04-06 | $19.98 | $75.27 | 23,617,777 | — | — |
| 2006-04-05 | $20.46 | $75.83 | 24,004,120 | — | — |
| 2006-04-04 | $20.48 | $75.92 | 14,525,074 | — | — |
| 2006-04-03 | $20.35 | $75.44 | 20,229,528 | — | — |
| 2006-03-31 | $20.42 | $75.69 | 19,638,627 | — | — |
| 2006-03-30 | $20.41 | $75.64 | 22,666,483 | — | — |
| 2006-03-29 | $20.59 | $76.31 | 16,571,581 | — | — |
| 2006-03-28 | $20.41 | $75.64 | 23,640,152 | — | — |
| 2006-03-27 | $20.63 | $76.45 | 24,855,187 | — | — |
| 2006-03-24 | $20.67 | $76.62 | 37,618,150 | — | — |
| 2006-03-23 | $20.39 | $75.58 | 31,029,661 | — | — |
| 2006-03-22 | $20.33 | $75.36 | 23,304,254 | — | — |
| 2006-03-21 | $20.18 | $74.80 | 22,056,251 | — | — |
| 2006-03-20 | $20.26 | $75.08 | 19,625,387 | — | — |
| 2006-03-17 | $20.39 | $75.58 | 28,621,967 | — | — |
| 2006-03-16 | $20.48 | $75.89 | 24,232,113 | — | — |
| 2006-03-15 | $20.63 | $76.45 | 12,986,984 | — | — |
| 2006-03-14 | $20.63 | $76.48 | 25,256,756 | — | — |
| 2006-03-13 | $20.48 | $75.92 | 28,178,427 | — | — |
| 2006-03-10 | $20.57 | $76.22 | 38,468,026 | — | — |
| 2006-03-09 | $20.35 | $75.44 | 26,945,386 | — | — |
| 2006-03-08 | $20.23 | $74.99 | 28,147,843 | — | — |
| 2006-03-07 | $20.04 | $74.26 | 53,914,472 | — | — |
| 2006-03-06 | $20.41 | $75.64 | 82,914,044 | — | — |
| 2006-03-03 | $21.14 | $78.35 | 14,525,604 | — | — |
| 2006-03-02 | $21.36 | $79.16 | 19,432,745 | — | — |
| 2006-03-01 | $21.22 | $78.63 | 17,814,817 | — | — |
| 2006-02-28 | $20.84 | $77.23 | 13,808,658 | — | — |
| 2006-02-27 | $20.97 | $77.74 | 15,651,004 | — | — |
| 2006-02-24 | $20.82 | $77.18 | 17,443,832 | — | — |
| 2006-02-23 | $21.10 | $78.21 | 14,836,082 | — | — |
| 2006-02-22 | $21.34 | $79.08 | 12,570,188 | — | — |
| 2006-02-21 | $21.26 | $78.80 | 18,361,894 | — | — |
| 2006-02-17 | $21.36 | $79.16 | 20,936,015 | — | — |
| 2006-02-16 | $21.49 | $79.64 | 18,705,340 | — | — |
| 2006-02-15 | $21.39 | $79.28 | 18,699,911 | — | — |
| 2006-02-14 | $21.37 | $79.19 | 30,531,440 | — | — |
| 2006-02-13 | $20.88 | $77.40 | 22,098,619 | — | — |
| 2006-02-10 | $20.76 | $76.92 | 21,814,754 | — | — |
| 2006-02-09 | $20.49 | $75.94 | 18,766,641 | — | — |
| 2006-02-08 | $20.49 | $75.94 | 18,042,942 | — | — |
| 2006-02-07 | $20.33 | $75.36 | 18,755,387 | — | — |
| 2006-02-06 | $20.43 | $75.72 | 23,782,880 | — | — |
| 2006-02-03 | $20.23 | $74.99 | 28,860,287 | — | — |
| 2006-02-02 | $20.03 | $74.24 | 19,779,236 | — | — |
| 2006-02-01 | $20.05 | $74.32 | 24,662,016 | — | — |
| 2006-01-31 | $19.60 | $72.64 | 21,407,491 | — | — |
| 2006-01-30 | $19.68 | $72.92 | 17,346,783 | — | — |
| 2006-01-27 | $19.55 | $72.47 | 21,314,679 | — | — |
| 2006-01-26 | $19.27 | $71.41 | 20,704,844 | — | — |
| 2006-01-25 | $19.04 | $70.57 | 20,644,205 | — | — |
| 2006-01-24 | $18.63 | $69.03 | 13,239,470 | — | — |
| 2006-01-23 | $18.47 | $68.44 | 14,482,044 | — | — |
| 2006-01-20 | $18.66 | $69.17 | 17,909,880 | — | — |
| 2006-01-19 | $18.81 | $69.70 | 13,699,163 | — | — |
| 2006-01-18 | $18.75 | $69.48 | 16,474,400 | — | — |
| 2006-01-17 | $18.76 | $69.53 | 12,051,842 | — | — |
| 2006-01-13 | $18.87 | $69.95 | 13,422,315 | — | — |
| 2006-01-12 | $18.85 | $69.87 | 17,361,612 | — | — |
| 2006-01-11 | $18.94 | $70.18 | 15,094,130 | — | — |
| 2006-01-10 | $18.78 | $69.62 | 14,184,542 | — | — |
| 2006-01-09 | $18.90 | $70.04 | 23,881,915 | — | — |
| 2006-01-06 | $18.83 | $69.79 | 15,626,642 | — | — |
| 2006-01-05 | $18.84 | $68.61 | 14,303,040 | — | — |
| 2006-01-04 | $18.80 | $68.44 | 19,628,035 | — | — |
| 2006-01-03 | $18.66 | $67.95 | 21,648,062 | — | — |