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
- 1988-11-02 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 | $28.32 | $38.23 | 1,992,705 | — | — |
| 2006-12-28 | $28.34 | $38.25 | 3,534,347 | — | — |
| 2006-12-27 | $28.49 | $38.46 | 1,346,324 | — | — |
| 2006-12-26 | $28.44 | $38.39 | 1,114,907 | — | — |
| 2006-12-22 | $28.26 | $38.14 | 2,235,895 | — | — |
| 2006-12-21 | $28.65 | $38.68 | 3,728,094 | — | — |
| 2006-12-20 | $29.10 | $39.29 | 1,840,454 | — | — |
| 2006-12-19 | $29.03 | $39.19 | 2,135,931 | — | — |
| 2006-12-18 | $28.74 | $38.79 | 2,059,610 | — | — |
| 2006-12-15 | $28.94 | $39.07 | 2,575,616 | — | — |
| 2006-12-14 | $28.98 | $39.12 | 3,082,989 | — | — |
| 2006-12-13 | $28.80 | $38.87 | 6,039,428 | — | — |
| 2006-12-12 | $28.28 | $38.17 | 4,209,667 | — | — |
| 2006-12-11 | $27.61 | $37.28 | 2,954,183 | — | — |
| 2006-12-08 | $27.62 | $37.29 | 4,628,652 | — | — |
| 2006-12-07 | $27.55 | $37.19 | 3,528,657 | — | — |
| 2006-12-06 | $27.35 | $36.92 | 2,007,126 | — | — |
| 2006-12-05 | $27.78 | $37.50 | 3,961,965 | — | — |
| 2006-12-04 | $27.35 | $36.92 | 2,185,079 | — | — |
| 2006-12-01 | $26.84 | $36.23 | 2,168,697 | — | — |
| 2006-11-30 | $26.87 | $36.27 | 3,713,968 | — | — |
| 2006-11-29 | $26.71 | $36.05 | 2,144,368 | — | — |
| 2006-11-28 | $26.45 | $35.71 | 1,886,365 | — | — |
| 2006-11-27 | $26.35 | $35.57 | 1,818,676 | — | — |
| 2006-11-24 | $26.75 | $36.11 | 941,956 | — | — |
| 2006-11-22 | $26.24 | $35.42 | 1,664,659 | — | — |
| 2006-11-21 | $26.29 | $35.49 | 2,411,985 | — | — |
| 2006-11-20 | $26.71 | $35.44 | 2,512,930 | — | — |
| 2006-11-17 | $26.74 | $35.48 | 2,071,578 | — | — |
| 2006-11-16 | $26.89 | $35.68 | 3,372,286 | — | — |
| 2006-11-15 | $26.91 | $35.71 | 4,464,335 | — | — |
| 2006-11-14 | $26.51 | $35.18 | 4,082,432 | — | — |
| 2006-11-13 | $26.45 | $35.10 | 2,859,909 | — | — |
| 2006-11-10 | $26.29 | $34.88 | 2,272,094 | — | — |
| 2006-11-09 | $26.01 | $34.52 | 5,194,493 | — | — |
| 2006-11-08 | $25.69 | $34.09 | 2,054,705 | — | — |
| 2006-11-07 | $25.79 | $34.22 | 1,715,180 | — | — |
| 2006-11-06 | $26.06 | $34.57 | 1,689,871 | — | — |
| 2006-11-03 | $25.83 | $34.28 | 3,037,863 | — | — |
| 2006-11-02 | $26.44 | $35.09 | 4,847,023 | — | — |
| 2006-11-01 | $26.28 | $34.87 | 2,183,608 | — | — |
| 2006-10-31 | $26.35 | $34.96 | 2,613,776 | — | — |
| 2006-10-30 | $25.99 | $34.49 | 2,473,886 | — | — |
| 2006-10-27 | $25.80 | $34.23 | 1,960,823 | — | — |
| 2006-10-26 | $25.71 | $34.11 | 2,795,948 | — | — |
| 2006-10-25 | $25.17 | $33.40 | 2,309,765 | — | — |
| 2006-10-24 | $24.80 | $32.91 | 2,841,270 | — | — |
| 2006-10-23 | $24.65 | $32.71 | 3,553,673 | — | — |
| 2006-10-20 | $24.75 | $32.84 | 1,116,084 | — | — |
| 2006-10-19 | $24.64 | $32.69 | 1,092,147 | — | — |
| 2006-10-18 | $24.52 | $32.53 | 1,424,118 | — | — |
| 2006-10-17 | $24.60 | $32.64 | 1,200,450 | — | — |
| 2006-10-16 | $24.67 | $32.73 | 1,452,469 | — | — |
| 2006-10-13 | $24.77 | $32.87 | 2,914,551 | — | — |
| 2006-10-12 | $24.69 | $32.76 | 2,027,923 | — | — |
| 2006-10-11 | $24.50 | $32.50 | 2,339,587 | — | — |
| 2006-10-10 | $24.48 | $32.48 | 3,800,296 | — | — |
| 2006-10-09 | $23.94 | $31.77 | 1,871,356 | — | — |
| 2006-10-06 | $24.11 | $31.99 | 3,269,869 | — | — |
| 2006-10-05 | $24.20 | $32.11 | 1,494,946 | — | — |
| 2006-10-04 | $24.59 | $32.62 | 3,684,244 | — | — |
| 2006-10-03 | $23.64 | $31.37 | 1,737,057 | — | — |
| 2006-10-02 | $23.18 | $30.76 | 1,107,059 | — | — |
| 2006-09-29 | $23.30 | $30.92 | 1,160,131 | — | — |
| 2006-09-28 | $23.27 | $30.88 | 1,563,616 | — | — |
| 2006-09-27 | $23.26 | $30.87 | 2,522,249 | — | — |
| 2006-09-26 | $22.97 | $30.47 | 3,974,423 | — | — |
| 2006-09-25 | $22.56 | $29.93 | 1,626,204 | — | — |
| 2006-09-22 | $22.36 | $29.68 | 1,803,078 | — | — |
| 2006-09-21 | $22.42 | $29.74 | 1,834,470 | — | — |
| 2006-09-20 | $22.12 | $29.35 | 1,175,729 | — | — |
| 2006-09-19 | $21.97 | $29.15 | 1,553,021 | — | — |
| 2006-09-18 | $22.27 | $29.55 | 2,113,466 | — | — |
| 2006-09-15 | $22.27 | $29.55 | 2,798,499 | — | — |
| 2006-09-14 | $22.32 | $29.62 | 3,446,351 | — | — |
| 2006-09-13 | $22.58 | $29.96 | 6,774,197 | — | — |
| 2006-09-12 | $22.54 | $29.91 | 2,445,535 | — | — |
| 2006-09-11 | $21.90 | $29.05 | 1,812,496 | — | — |
| 2006-09-08 | $21.64 | $28.72 | 1,129,818 | — | — |
| 2006-09-07 | $21.52 | $28.55 | 3,767,334 | — | — |
| 2006-09-06 | $21.88 | $29.03 | 1,075,863 | — | — |
| 2006-09-05 | $22.20 | $29.46 | 1,188,187 | — | — |
| 2006-09-01 | $22.28 | $29.57 | 1,399,397 | — | — |
| 2006-08-31 | $22.11 | $29.34 | 1,338,378 | — | — |
| 2006-08-30 | $22.38 | $29.69 | 2,170,757 | — | — |
| 2006-08-29 | $21.97 | $29.15 | 1,642,783 | — | — |
| 2006-08-28 | $21.80 | $28.93 | 1,338,575 | — | — |
| 2006-08-25 | $21.67 | $28.76 | 1,141,884 | — | — |
| 2006-08-24 | $21.43 | $28.43 | 1,156,010 | — | — |
| 2006-08-23 | $21.31 | $28.28 | 1,759,031 | — | — |
| 2006-08-22 | $21.13 | $28.04 | 2,980,572 | — | — |
| 2006-08-21 | $21.25 | $28.20 | 3,474,212 | — | — |
| 2006-08-18 | $21.26 | $28.22 | 3,573,587 | — | — |
| 2006-08-17 | $21.28 | $28.24 | 4,879,985 | — | — |
| 2006-08-16 | $21.38 | $28.36 | 4,603,637 | — | — |
| 2006-08-15 | $21.49 | $28.51 | 3,589,087 | — | — |
| 2006-08-14 | $21.03 | $27.90 | 2,812,037 | — | — |
| 2006-08-11 | $21.10 | $28.00 | 3,514,138 | — | — |
| 2006-08-10 | $21.61 | $28.68 | 3,651,086 | — | — |
| 2006-08-09 | $22.39 | $29.70 | 1,278,243 | — | — |
| 2006-08-08 | $22.18 | $29.43 | 1,701,250 | — | — |
| 2006-08-07 | $22.46 | $29.80 | 1,997,610 | — | — |
| 2006-08-04 | $22.52 | $29.88 | 2,284,847 | — | — |
| 2006-08-03 | $22.16 | $29.41 | 1,554,002 | — | — |
| 2006-08-02 | $22.21 | $29.47 | 2,284,847 | — | — |
| 2006-08-01 | $21.93 | $29.09 | 2,198,225 | — | — |
| 2006-07-31 | $22.10 | $29.32 | 2,377,061 | — | — |
| 2006-07-28 | $25.87 | $34.33 | 2,991,609 | — | — |
| 2006-07-27 | $24.90 | $33.03 | 1,352,198 | — | — |
| 2006-07-26 | $25.07 | $33.27 | 1,399,409 | — | — |
| 2006-07-25 | $24.85 | $32.97 | 1,914,520 | — | — |
| 2006-07-24 | $24.87 | $33.00 | 2,170,315 | — | — |
| 2006-07-21 | $24.02 | $31.88 | 1,100,008 | — | — |
| 2006-07-20 | $24.34 | $32.29 | 2,760,448 | — | — |
| 2006-07-19 | $24.45 | $32.45 | 4,353,936 | — | — |
| 2006-07-18 | $23.61 | $31.33 | 1,580,183 | — | — |
| 2006-07-17 | $23.73 | $31.49 | 1,264,644 | — | — |
| 2006-07-14 | $24.05 | $31.91 | 1,018,548 | — | — |
| 2006-07-13 | $24.21 | $32.12 | 1,757,780 | — | — |
| 2006-07-12 | $24.84 | $32.96 | 1,907,309 | — | — |
| 2006-07-11 | $25.37 | $33.67 | 2,549,889 | — | — |
| 2006-07-10 | $25.56 | $33.92 | 1,176,918 | — | — |
| 2006-07-07 | $25.46 | $33.78 | 1,900,185 | — | — |
| 2006-07-06 | $25.64 | $34.02 | 1,411,598 | — | — |
| 2006-07-05 | $25.29 | $33.56 | 1,783,961 | — | — |
| 2006-07-03 | $25.25 | $33.50 | 748,846 | — | — |
| 2006-06-30 | $24.81 | $32.93 | 2,093,405 | — | — |
| 2006-06-29 | $24.74 | $32.83 | 1,734,433 | — | — |
| 2006-06-28 | $24.03 | $31.89 | 2,072,804 | — | — |
| 2006-06-27 | $23.95 | $31.78 | 1,719,239 | — | — |
| 2006-06-26 | $24.62 | $32.66 | 1,402,413 | — | — |
| 2006-06-23 | $24.28 | $32.22 | 1,087,990 | — | — |
| 2006-06-22 | $24.45 | $32.45 | 1,205,845 | — | — |
| 2006-06-21 | $24.58 | $32.62 | 1,436,491 | — | — |
| 2006-06-20 | $24.39 | $32.37 | 1,404,731 | — | — |
| 2006-06-19 | $24.56 | $32.59 | 1,601,642 | — | — |
| 2006-06-16 | $24.78 | $32.88 | 1,264,558 | — | — |
| 2006-06-15 | $25.11 | $33.31 | 2,601,735 | — | — |
| 2006-06-14 | $24.45 | $32.45 | 2,177,783 | — | — |
| 2006-06-13 | $24.45 | $32.45 | 2,193,148 | — | — |
| 2006-06-12 | $25.09 | $33.30 | 1,590,226 | — | — |
| 2006-06-09 | $25.68 | $34.07 | 1,612,286 | — | — |
| 2006-06-08 | $25.76 | $34.18 | 2,115,637 | — | — |
| 2006-06-07 | $26.34 | $34.95 | 1,635,119 | — | — |
| 2006-06-06 | $26.81 | $35.57 | 2,661,478 | — | — |
| 2006-06-05 | $26.99 | $35.82 | 2,759,933 | — | — |
| 2006-06-02 | $27.91 | $37.04 | 5,478,493 | — | — |
| 2006-06-01 | $27.28 | $36.20 | 3,357,963 | — | — |
| 2006-05-31 | $26.79 | $35.55 | 3,273,070 | — | — |
| 2006-05-30 | $26.26 | $34.84 | 3,502,428 | — | — |
| 2006-05-26 | $25.97 | $34.46 | 3,168,090 | — | — |
| 2006-05-25 | $25.85 | $34.30 | 2,287,484 | — | — |
| 2006-05-24 | $25.08 | $33.28 | 3,558,308 | — | — |
| 2006-05-23 | $25.28 | $33.54 | 3,418,221 | — | — |
| 2006-05-22 | $25.84 | $34.29 | 4,232,647 | — | — |
| 2006-05-19 | $26.67 | $35.38 | 1,544,732 | — | — |
| 2006-05-18 | $26.84 | $35.62 | 1,260,953 | — | — |
| 2006-05-17 | $26.83 | $35.60 | 2,799,333 | — | — |
| 2006-05-16 | $27.59 | $36.61 | 4,620,718 | — | — |
| 2006-05-15 | $27.38 | $36.33 | 1,786,965 | — | — |
| 2006-05-12 | $27.18 | $36.06 | 1,761,901 | — | — |
| 2006-05-11 | $27.76 | $36.84 | 1,210,824 | — | — |
| 2006-05-10 | $28.16 | $37.36 | 1,955,035 | — | — |
| 2006-05-09 | $28.23 | $37.46 | 2,449,888 | — | — |
| 2006-05-08 | $27.31 | $36.23 | 1,236,661 | — | — |
| 2006-05-05 | $27.73 | $36.79 | 2,279,243 | — | — |
| 2006-05-04 | $26.97 | $35.79 | 1,694,432 | — | — |
| 2006-05-03 | $27.02 | $35.85 | 1,941,043 | — | — |
| 2006-05-02 | $27.32 | $36.25 | 3,062,253 | — | — |
| 2006-05-01 | $27.81 | $36.90 | 3,062,596 | — | — |
| 2006-04-28 | $27.61 | $36.64 | 3,152,211 | — | — |
| 2006-04-27 | $27.25 | $36.16 | 3,020,192 | — | — |
| 2006-04-26 | $26.53 | $35.20 | 2,208,170 | — | — |
| 2006-04-25 | $26.20 | $34.77 | 1,405,589 | — | — |
| 2006-04-24 | $26.36 | $34.98 | 2,339,415 | — | — |
| 2006-04-21 | $26.47 | $35.12 | 1,201,467 | — | — |
| 2006-04-20 | $26.46 | $35.11 | 2,093,319 | — | — |
| 2006-04-19 | $26.64 | $35.35 | 2,052,632 | — | — |
| 2006-04-18 | $26.74 | $35.48 | 1,841,901 | — | — |
| 2006-04-17 | $26.21 | $34.78 | 1,650,483 | — | — |
| 2006-04-13 | $26.10 | $34.63 | 2,413,493 | — | — |
| 2006-04-12 | $25.52 | $33.87 | 3,651,098 | — | — |
| 2006-04-11 | $25.06 | $33.25 | 2,004,563 | — | — |
| 2006-04-10 | $25.58 | $33.95 | 2,050,830 | — | — |
| 2006-04-07 | $25.58 | $33.95 | 3,640,798 | — | — |
| 2006-04-06 | $25.34 | $33.62 | 1,551,770 | — | — |
| 2006-04-05 | $25.33 | $33.61 | 2,339,501 | — | — |
| 2006-04-04 | $24.93 | $33.08 | 1,716,149 | — | — |
| 2006-04-03 | $24.55 | $32.57 | 1,724,819 | — | — |
| 2006-03-31 | $24.35 | $32.31 | 2,466,798 | — | — |
| 2006-03-30 | $24.90 | $33.03 | 3,050,150 | — | — |
| 2006-03-29 | $24.74 | $32.83 | 3,722,086 | — | — |
| 2006-03-28 | $24.13 | $32.01 | 5,965,105 | — | — |
| 2006-03-27 | $24.87 | $33.00 | 5,104,241 | — | — |
| 2006-03-24 | $25.33 | $33.61 | 3,299,422 | — | — |
| 2006-03-23 | $25.59 | $33.96 | 2,248,342 | — | — |
| 2006-03-22 | $25.96 | $34.44 | 2,721,135 | — | — |
| 2006-03-21 | $26.06 | $34.58 | 2,878,990 | — | — |
| 2006-03-20 | $26.04 | $34.55 | 2,304,394 | — | — |
| 2006-03-17 | $26.22 | $34.80 | 4,945,013 | — | — |
| 2006-03-16 | $26.49 | $35.15 | 3,790,842 | — | — |
| 2006-03-15 | $26.33 | $34.94 | 3,306,804 | — | — |
| 2006-03-14 | $26.39 | $35.01 | 4,049,556 | — | — |
| 2006-03-13 | $26.28 | $34.87 | 6,143,047 | — | — |
| 2006-03-10 | $25.07 | $33.27 | 1,433,143 | — | — |
| 2006-03-09 | $24.95 | $33.11 | 2,345,166 | — | — |
| 2006-03-08 | $24.88 | $33.02 | 4,779,346 | — | — |
| 2006-03-07 | $25.07 | $33.27 | 4,576,941 | — | — |
| 2006-03-06 | $25.51 | $33.85 | 16,555,994 | — | — |
| 2006-03-03 | $24.46 | $32.46 | 18,793,863 | — | — |
| 2006-03-02 | $22.93 | $30.42 | 4,099,170 | — | — |
| 2006-03-01 | $22.78 | $30.22 | 4,812,651 | — | — |
| 2006-02-28 | $22.51 | $29.87 | 10,112,602 | — | — |
| 2006-02-27 | $22.79 | $30.24 | 5,056,601 | — | — |
| 2006-02-24 | $23.89 | $31.71 | 2,333,407 | — | — |
| 2006-02-23 | $23.88 | $31.69 | 2,950,321 | — | — |
| 2006-02-22 | $24.08 | $31.95 | 6,000,985 | — | — |
| 2006-02-21 | $24.39 | $32.37 | 3,369,122 | — | — |
| 2006-02-17 | $25.41 | $33.71 | 5,209,135 | — | — |
| 2006-02-16 | $25.13 | $33.34 | 7,105,027 | — | — |
| 2006-02-15 | $24.41 | $32.39 | 2,259,157 | — | — |
| 2006-02-14 | $24.71 | $32.79 | 2,407,914 | — | — |
| 2006-02-13 | $24.23 | $32.15 | 2,589,031 | — | — |
| 2006-02-10 | $24.59 | $32.63 | 3,955,392 | — | — |
| 2006-02-09 | $24.43 | $32.42 | 3,123,455 | — | — |
| 2006-02-08 | $24.08 | $31.95 | 1,855,807 | — | — |
| 2006-02-07 | $23.47 | $31.15 | 2,063,791 | — | — |
| 2006-02-06 | $23.80 | $31.58 | 2,928,518 | — | — |
| 2006-02-03 | $24.02 | $31.88 | 1,970,400 | — | — |
| 2006-02-02 | $24.20 | $32.11 | 5,471,368 | — | — |
| 2006-02-01 | $24.36 | $32.32 | 2,829,805 | — | — |
| 2006-01-31 | $24.59 | $32.63 | 3,364,143 | — | — |
| 2006-01-30 | $24.84 | $32.96 | 1,454,602 | — | — |
| 2006-01-27 | $25.11 | $33.31 | 2,255,466 | — | — |
| 2006-01-26 | $25.26 | $33.51 | 15,458,304 | — | — |
| 2006-01-25 | $25.05 | $33.24 | 3,725,004 | — | — |
| 2006-01-24 | $24.58 | $32.62 | 3,460,453 | — | — |
| 2006-01-23 | $25.12 | $33.33 | 3,430,839 | — | — |
| 2006-01-20 | $24.30 | $32.25 | 6,619,960 | — | — |
| 2006-01-19 | $24.99 | $33.16 | 3,680,111 | — | — |
| 2006-01-18 | $25.52 | $33.87 | 3,224,657 | — | — |
| 2006-01-17 | $25.55 | $33.90 | 2,565,511 | — | — |
| 2006-01-13 | $26.27 | $34.86 | 2,527,485 | — | — |
| 2006-01-12 | $26.42 | $35.06 | 2,384,995 | — | — |
| 2006-01-11 | $26.53 | $35.20 | 2,557,185 | — | — |
| 2006-01-10 | $26.75 | $35.49 | 2,381,647 | — | — |
| 2006-01-09 | $26.92 | $35.72 | 2,434,781 | — | — |
| 2006-01-06 | $27.25 | $36.16 | 5,503,557 | — | — |
| 2006-01-05 | $26.28 | $34.87 | 1,913,661 | — | — |
| 2006-01-04 | $26.27 | $34.86 | 1,852,030 | — | — |
| 2006-01-03 | $25.83 | $34.27 | 3,474,874 | — | — |