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
- 1998-01-30 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 | $24.05 | $24.05 | 2,501,400 | — | — |
| 2006-12-28 | $24.10 | $24.10 | 1,869,400 | — | — |
| 2006-12-27 | $24.15 | $24.15 | 1,907,900 | — | — |
| 2006-12-26 | $24.16 | $24.16 | 2,203,800 | — | — |
| 2006-12-22 | $24.21 | $24.21 | 2,591,500 | — | — |
| 2006-12-21 | $24.32 | $24.32 | 3,863,400 | — | — |
| 2006-12-20 | $24.61 | $24.61 | 1,247,100 | — | — |
| 2006-12-19 | $24.82 | $24.82 | 2,511,500 | — | — |
| 2006-12-18 | $24.87 | $24.87 | 2,573,200 | — | — |
| 2006-12-15 | $25.38 | $25.38 | 4,462,200 | — | — |
| 2006-12-14 | $25.35 | $25.35 | 2,528,200 | — | — |
| 2006-12-13 | $25.20 | $25.20 | 1,841,400 | — | — |
| 2006-12-12 | $25.34 | $25.34 | 3,757,600 | — | — |
| 2006-12-11 | $25.30 | $25.30 | 2,219,100 | — | — |
| 2006-12-08 | $25.43 | $25.43 | 2,560,800 | — | — |
| 2006-12-07 | $25.45 | $25.45 | 2,744,400 | — | — |
| 2006-12-06 | $25.56 | $25.56 | 3,007,400 | — | — |
| 2006-12-05 | $25.55 | $25.55 | 4,337,800 | — | — |
| 2006-12-04 | $25.32 | $25.32 | 3,879,900 | — | — |
| 2006-12-01 | $25.24 | $25.24 | 5,884,000 | — | — |
| 2006-11-30 | $26.09 | $26.09 | 13,469,500 | — | — |
| 2006-11-29 | $24.27 | $24.27 | 5,089,400 | — | — |
| 2006-11-28 | $23.15 | $23.15 | 2,869,200 | — | — |
| 2006-11-27 | $23.03 | $23.03 | 3,036,400 | — | — |
| 2006-11-24 | $24.00 | $24.00 | 1,386,500 | — | — |
| 2006-11-22 | $24.00 | $24.00 | 4,253,100 | — | — |
| 2006-11-21 | $23.29 | $23.29 | 1,911,300 | — | — |
| 2006-11-20 | $23.10 | $23.10 | 2,221,800 | — | — |
| 2006-11-17 | $23.34 | $23.34 | 2,085,600 | — | — |
| 2006-11-16 | $23.50 | $23.50 | 2,503,000 | — | — |
| 2006-11-15 | $23.51 | $23.51 | 3,613,800 | — | — |
| 2006-11-14 | $23.55 | $23.55 | 4,138,100 | — | — |
| 2006-11-13 | $22.85 | $22.85 | 4,147,700 | — | — |
| 2006-11-10 | $22.01 | $22.01 | 3,547,200 | — | — |
| 2006-11-09 | $21.48 | $21.48 | 2,961,000 | — | — |
| 2006-11-08 | $21.51 | $21.51 | 2,880,500 | — | — |
| 2006-11-07 | $21.81 | $21.81 | 2,319,000 | — | — |
| 2006-11-06 | $21.71 | $21.71 | 2,626,100 | — | — |
| 2006-11-03 | $21.39 | $21.39 | 2,208,200 | — | — |
| 2006-11-02 | $21.14 | $21.14 | 2,546,500 | — | — |
| 2006-11-01 | $20.74 | $20.74 | 2,819,300 | — | — |
| 2006-10-31 | $20.68 | $20.68 | 1,976,900 | — | — |
| 2006-10-30 | $20.89 | $20.89 | 1,389,300 | — | — |
| 2006-10-27 | $20.90 | $20.90 | 3,503,900 | — | — |
| 2006-10-26 | $21.39 | $21.39 | 2,737,400 | — | — |
| 2006-10-25 | $20.81 | $20.81 | 2,650,600 | — | — |
| 2006-10-24 | $20.27 | $20.27 | 2,174,700 | — | — |
| 2006-10-23 | $20.52 | $20.52 | 2,635,200 | — | — |
| 2006-10-20 | $20.59 | $20.59 | 4,127,700 | — | — |
| 2006-10-19 | $20.63 | $20.63 | 3,840,900 | — | — |
| 2006-10-18 | $20.83 | $20.83 | 1,843,900 | — | — |
| 2006-10-17 | $20.63 | $20.63 | 2,578,700 | — | — |
| 2006-10-16 | $21.00 | $21.00 | 2,304,000 | — | — |
| 2006-10-13 | $20.70 | $20.70 | 1,546,700 | — | — |
| 2006-10-12 | $20.98 | $20.98 | 2,350,000 | — | — |
| 2006-10-11 | $20.33 | $20.33 | 2,007,300 | — | — |
| 2006-10-10 | $20.40 | $20.40 | 2,334,800 | — | — |
| 2006-10-09 | $20.44 | $20.44 | 2,306,000 | — | — |
| 2006-10-06 | $20.29 | $20.29 | 2,048,900 | — | — |
| 2006-10-05 | $20.61 | $20.61 | 2,468,600 | — | — |
| 2006-10-04 | $20.47 | $20.47 | 4,227,300 | — | — |
| 2006-10-03 | $20.05 | $20.05 | 3,320,300 | — | — |
| 2006-10-02 | $20.64 | $20.64 | 4,967,000 | — | — |
| 2006-09-29 | $20.20 | $20.20 | 4,682,200 | — | — |
| 2006-09-28 | $20.96 | $20.96 | 2,275,200 | — | — |
| 2006-09-27 | $20.94 | $20.94 | 2,171,800 | — | — |
| 2006-09-26 | $21.27 | $21.27 | 4,244,500 | — | — |
| 2006-09-25 | $21.15 | $21.15 | 2,383,000 | — | — |
| 2006-09-22 | $20.91 | $20.91 | 4,514,300 | — | — |
| 2006-09-21 | $21.36 | $21.36 | 4,018,700 | — | — |
| 2006-09-20 | $21.99 | $21.99 | 1,980,200 | — | — |
| 2006-09-19 | $21.65 | $21.65 | 3,477,500 | — | — |
| 2006-09-18 | $21.80 | $21.80 | 3,391,900 | — | — |
| 2006-09-15 | $21.60 | $21.60 | 5,844,900 | — | — |
| 2006-09-14 | $20.60 | $20.60 | 3,232,400 | — | — |
| 2006-09-13 | $20.47 | $20.47 | 2,781,200 | — | — |
| 2006-09-12 | $20.79 | $20.79 | 7,299,200 | — | — |
| 2006-09-11 | $19.69 | $19.69 | 2,238,900 | — | — |
| 2006-09-08 | $19.48 | $19.48 | 3,306,200 | — | — |
| 2006-09-07 | $19.49 | $19.49 | 3,199,100 | — | — |
| 2006-09-06 | $20.01 | $20.01 | 3,209,600 | — | — |
| 2006-09-05 | $20.35 | $20.35 | 1,657,200 | — | — |
| 2006-09-01 | $20.27 | $20.27 | 1,168,500 | — | — |
| 2006-08-31 | $20.24 | $20.24 | 1,841,300 | — | — |
| 2006-08-30 | $20.12 | $20.12 | 1,842,900 | — | — |
| 2006-08-29 | $20.26 | $20.26 | 4,639,700 | — | — |
| 2006-08-28 | $19.47 | $19.47 | 1,248,600 | — | — |
| 2006-08-25 | $19.39 | $19.39 | 2,459,400 | — | — |
| 2006-08-24 | $18.81 | $18.81 | 1,438,900 | — | — |
| 2006-08-23 | $18.87 | $18.87 | 973,900 | — | — |
| 2006-08-22 | $19.06 | $19.06 | 2,008,400 | — | — |
| 2006-08-21 | $19.20 | $19.20 | 2,336,900 | — | — |
| 2006-08-18 | $19.41 | $19.41 | 3,176,200 | — | — |
| 2006-08-17 | $19.31 | $19.31 | 5,531,100 | — | — |
| 2006-08-16 | $18.61 | $18.61 | 6,085,700 | — | — |
| 2006-08-15 | $17.79 | $17.79 | 3,728,700 | — | — |
| 2006-08-14 | $17.22 | $17.22 | 2,983,400 | — | — |
| 2006-08-11 | $17.11 | $17.11 | 3,134,400 | — | — |
| 2006-08-10 | $17.29 | $17.29 | 4,876,200 | — | — |
| 2006-08-09 | $17.46 | $17.46 | 3,555,400 | — | — |
| 2006-08-08 | $17.41 | $17.41 | 4,759,400 | — | — |
| 2006-08-07 | $17.40 | $17.40 | 5,035,200 | — | — |
| 2006-08-04 | $17.58 | $17.58 | 9,079,200 | — | — |
| 2006-08-03 | $17.06 | $17.06 | 14,399,900 | — | — |
| 2006-08-02 | $17.72 | $17.72 | 3,936,200 | — | — |
| 2006-08-01 | $17.94 | $17.94 | 3,839,800 | — | — |
| 2006-07-31 | $17.93 | $17.93 | 6,421,000 | — | — |
| 2006-07-28 | $18.00 | $18.00 | 2,923,600 | — | — |
| 2006-07-27 | $18.02 | $18.02 | 4,211,900 | — | — |
| 2006-07-26 | $18.49 | $18.49 | 2,929,800 | — | — |
| 2006-07-25 | $18.68 | $18.68 | 5,789,400 | — | — |
| 2006-07-24 | $19.02 | $19.02 | 4,789,200 | — | — |
| 2006-07-21 | $18.99 | $18.99 | 6,505,600 | — | — |
| 2006-07-20 | $20.59 | $20.59 | 3,221,500 | — | — |
| 2006-07-19 | $21.02 | $21.02 | 4,513,200 | — | — |
| 2006-07-18 | $20.88 | $20.88 | 4,587,500 | — | — |
| 2006-07-17 | $21.18 | $21.18 | 4,793,100 | — | — |
| 2006-07-14 | $21.84 | $21.84 | 4,050,100 | — | — |
| 2006-07-13 | $22.04 | $22.04 | 2,741,800 | — | — |
| 2006-07-12 | $22.24 | $22.24 | 2,204,600 | — | — |
| 2006-07-11 | $22.54 | $22.54 | 3,009,000 | — | — |
| 2006-07-10 | $21.94 | $21.94 | 1,626,800 | — | — |
| 2006-07-07 | $22.26 | $22.26 | 2,279,500 | — | — |
| 2006-07-06 | $22.22 | $22.22 | 3,014,300 | — | — |
| 2006-07-05 | $22.34 | $22.34 | 2,825,700 | — | — |
| 2006-07-03 | $23.03 | $23.03 | 742,000 | — | — |
| 2006-06-30 | $23.17 | $23.17 | 3,179,200 | — | — |
| 2006-06-29 | $22.88 | $22.88 | 3,384,500 | — | — |
| 2006-06-28 | $21.79 | $21.79 | 2,240,200 | — | — |
| 2006-06-27 | $21.47 | $21.47 | 4,999,100 | — | — |
| 2006-06-26 | $22.78 | $22.78 | 1,219,000 | — | — |
| 2006-06-23 | $22.46 | $22.46 | 1,536,300 | — | — |
| 2006-06-22 | $22.24 | $22.24 | 2,009,100 | — | — |
| 2006-06-21 | $22.51 | $22.51 | 2,453,700 | — | — |
| 2006-06-20 | $21.92 | $21.92 | 2,062,700 | — | — |
| 2006-06-19 | $21.85 | $21.85 | 1,876,400 | — | — |
| 2006-06-16 | $22.05 | $22.05 | 2,746,600 | — | — |
| 2006-06-15 | $22.08 | $22.08 | 3,193,700 | — | — |
| 2006-06-14 | $21.58 | $21.58 | 5,405,500 | — | — |
| 2006-06-13 | $21.75 | $21.75 | 2,253,200 | — | — |
| 2006-06-12 | $21.83 | $21.83 | 2,262,300 | — | — |
| 2006-06-09 | $22.34 | $22.34 | 1,698,500 | — | — |
| 2006-06-08 | $22.50 | $22.50 | 4,764,000 | — | — |
| 2006-06-07 | $22.59 | $22.59 | 1,841,700 | — | — |
| 2006-06-06 | $22.55 | $22.55 | 2,538,000 | — | — |
| 2006-06-05 | $22.46 | $22.46 | 1,990,700 | — | — |
| 2006-06-02 | $22.63 | $22.63 | 1,702,500 | — | — |
| 2006-06-01 | $22.80 | $22.80 | 2,763,600 | — | — |
| 2006-05-31 | $22.45 | $22.45 | 2,838,000 | — | — |
| 2006-05-30 | $22.30 | $22.30 | 2,611,700 | — | — |
| 2006-05-26 | $22.60 | $22.60 | 3,146,200 | — | — |
| 2006-05-25 | $22.23 | $22.23 | 3,895,800 | — | — |
| 2006-05-24 | $21.80 | $21.80 | 6,040,400 | — | — |
| 2006-05-23 | $21.47 | $21.47 | 5,125,400 | — | — |
| 2006-05-22 | $21.88 | $21.88 | 3,132,400 | — | — |
| 2006-05-19 | $21.95 | $21.95 | 4,781,200 | — | — |
| 2006-05-18 | $21.92 | $21.92 | 2,069,700 | — | — |
| 2006-05-17 | $22.21 | $22.21 | 4,498,300 | — | — |
| 2006-05-16 | $22.30 | $22.30 | 3,460,300 | — | — |
| 2006-05-15 | $22.81 | $22.81 | 3,939,100 | — | — |
| 2006-05-12 | $22.73 | $22.73 | 4,277,800 | — | — |
| 2006-05-11 | $22.96 | $22.96 | 4,160,500 | — | — |
| 2006-05-10 | $23.22 | $23.22 | 3,190,300 | — | — |
| 2006-05-09 | $23.35 | $23.35 | 3,125,100 | — | — |
| 2006-05-08 | $23.68 | $23.68 | 2,615,000 | — | — |
| 2006-05-05 | $23.72 | $23.72 | 3,517,700 | — | — |
| 2006-05-04 | $23.37 | $23.37 | 2,550,200 | — | — |
| 2006-05-03 | $23.45 | $23.45 | 1,508,300 | — | — |
| 2006-05-02 | $23.50 | $23.50 | 2,016,900 | — | — |
| 2006-05-01 | $23.44 | $23.44 | 3,138,300 | — | — |
| 2006-04-28 | $23.52 | $23.52 | 4,894,500 | — | — |
| 2006-04-27 | $23.58 | $23.58 | 3,651,600 | — | — |
| 2006-04-26 | $23.76 | $23.76 | 4,049,000 | — | — |
| 2006-04-25 | $23.60 | $23.60 | 6,946,400 | — | — |
| 2006-04-24 | $24.10 | $24.10 | 2,646,500 | — | — |
| 2006-04-21 | $24.43 | $24.43 | 10,507,700 | — | — |
| 2006-04-20 | $25.39 | $25.39 | 6,928,600 | — | — |
| 2006-04-19 | $25.05 | $25.05 | 2,680,600 | — | — |
| 2006-04-18 | $24.85 | $24.85 | 3,957,600 | — | — |
| 2006-04-17 | $24.60 | $24.60 | 2,652,700 | — | — |
| 2006-04-13 | $24.51 | $24.51 | 2,431,100 | — | — |
| 2006-04-12 | $24.03 | $24.03 | 4,133,400 | — | — |
| 2006-04-11 | $23.85 | $23.85 | 3,232,600 | — | — |
| 2006-04-10 | $24.33 | $24.33 | 1,115,400 | — | — |
| 2006-04-07 | $24.46 | $24.46 | 2,120,800 | — | — |
| 2006-04-06 | $24.86 | $24.86 | 3,697,300 | — | — |
| 2006-04-05 | $24.52 | $24.52 | 3,418,600 | — | — |
| 2006-04-04 | $24.04 | $24.04 | 1,923,100 | — | — |
| 2006-04-03 | $23.76 | $23.76 | 2,139,500 | — | — |
| 2006-03-31 | $23.99 | $23.99 | 2,364,300 | — | — |
| 2006-03-30 | $24.21 | $24.21 | 6,813,700 | — | — |
| 2006-03-29 | $23.53 | $23.53 | 2,619,200 | — | — |
| 2006-03-28 | $23.53 | $23.53 | 2,209,900 | — | — |
| 2006-03-27 | $23.50 | $23.50 | 1,322,100 | — | — |
| 2006-03-24 | $23.53 | $23.53 | 2,106,800 | — | — |
| 2006-03-23 | $23.58 | $23.58 | 3,196,800 | — | — |
| 2006-03-22 | $23.90 | $23.90 | 4,035,000 | — | — |
| 2006-03-21 | $23.42 | $23.42 | 2,666,100 | — | — |
| 2006-03-20 | $23.46 | $23.46 | 2,161,300 | — | — |
| 2006-03-17 | $23.22 | $23.22 | 5,342,500 | — | — |
| 2006-03-16 | $23.00 | $23.00 | 4,676,200 | — | — |
| 2006-03-15 | $22.82 | $22.82 | 3,448,700 | — | — |
| 2006-03-14 | $22.89 | $22.89 | 3,186,200 | — | — |
| 2006-03-13 | $22.90 | $22.90 | 2,675,100 | — | — |
| 2006-03-10 | $23.14 | $23.14 | 1,983,400 | — | — |
| 2006-03-09 | $23.27 | $23.27 | 4,363,500 | — | — |
| 2006-03-08 | $23.27 | $23.27 | 2,374,100 | — | — |
| 2006-03-07 | $23.24 | $23.24 | 4,106,500 | — | — |
| 2006-03-06 | $23.24 | $23.24 | 5,341,200 | — | — |
| 2006-03-03 | $23.68 | $23.68 | 3,504,100 | — | — |
| 2006-03-02 | $23.71 | $23.71 | 3,194,900 | — | — |
| 2006-03-01 | $23.81 | $23.81 | 5,275,700 | — | — |
| 2006-02-28 | $23.66 | $23.66 | 4,473,100 | — | — |
| 2006-02-27 | $24.05 | $24.05 | 5,220,600 | — | — |
| 2006-02-24 | $24.59 | $24.59 | 1,588,000 | — | — |
| 2006-02-23 | $24.59 | $24.59 | 2,661,800 | — | — |
| 2006-02-22 | $24.50 | $24.50 | 2,441,100 | — | — |
| 2006-02-21 | $24.17 | $24.17 | 2,920,100 | — | — |
| 2006-02-17 | $24.57 | $24.57 | 2,338,600 | — | — |
| 2006-02-16 | $24.77 | $24.77 | 5,148,800 | — | — |
| 2006-02-15 | $24.77 | $24.77 | 3,930,800 | — | — |
| 2006-02-14 | $24.31 | $24.31 | 5,933,300 | — | — |
| 2006-02-13 | $23.94 | $23.94 | 3,031,700 | — | — |
| 2006-02-10 | $23.70 | $23.70 | 2,954,700 | — | — |
| 2006-02-09 | $23.73 | $23.73 | 3,619,400 | — | — |
| 2006-02-08 | $23.90 | $23.90 | 3,622,300 | — | — |
| 2006-02-07 | $23.67 | $23.67 | 4,185,200 | — | — |
| 2006-02-06 | $23.65 | $23.65 | 5,935,400 | — | — |
| 2006-02-03 | $23.29 | $23.29 | 7,057,400 | — | — |
| 2006-02-02 | $23.58 | $23.58 | 6,041,300 | — | — |
| 2006-02-01 | $23.91 | $23.91 | 8,575,000 | — | — |
| 2006-01-31 | $23.75 | $23.75 | 52,940,200 | — | — |
| 2006-01-30 | $23.04 | $23.04 | 9,252,900 | — | — |
| 2006-01-27 | $22.55 | $22.55 | 10,522,000 | — | — |
| 2006-01-26 | $22.71 | $22.71 | 14,761,900 | — | — |
| 2006-01-25 | $21.13 | $21.13 | 3,100,900 | — | — |
| 2006-01-24 | $21.26 | $21.26 | 3,532,000 | — | — |
| 2006-01-23 | $21.47 | $21.47 | 2,685,700 | — | — |
| 2006-01-20 | $21.81 | $21.81 | 5,816,600 | — | — |
| 2006-01-19 | $22.40 | $22.40 | 3,461,900 | — | — |
| 2006-01-18 | $22.03 | $22.03 | 2,778,800 | — | — |
| 2006-01-17 | $22.04 | $22.04 | 3,938,900 | — | — |
| 2006-01-13 | $21.79 | $21.79 | 2,132,400 | — | — |
| 2006-01-12 | $21.87 | $21.87 | 2,759,800 | — | — |
| 2006-01-11 | $21.90 | $21.90 | 6,293,800 | — | — |
| 2006-01-10 | $21.88 | $21.88 | 4,812,100 | — | — |
| 2006-01-09 | $21.59 | $21.59 | 5,017,200 | — | — |
| 2006-01-06 | $20.96 | $20.96 | 10,431,000 | — | — |
| 2006-01-05 | $21.29 | $21.29 | 6,591,800 | — | — |
| 2006-01-04 | $21.10 | $21.10 | 7,934,200 | — | — |
| 2006-01-03 | $21.56 | $21.56 | 9,845,300 | — | — |