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
- 1983-07-07 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 | $15.72 | $15.85 | 1,782,000 | — | — |
| 2006-12-28 | $15.93 | $16.06 | 1,630,400 | — | — |
| 2006-12-27 | $16.00 | $16.14 | 2,400,000 | — | — |
| 2006-12-26 | $16.04 | $16.17 | 1,427,400 | — | — |
| 2006-12-22 | $15.94 | $16.07 | 1,452,000 | — | — |
| 2006-12-21 | $16.03 | $16.16 | 3,053,200 | — | — |
| 2006-12-20 | $16.07 | $16.20 | 2,803,400 | — | — |
| 2006-12-19 | $15.98 | $16.11 | 4,868,200 | — | — |
| 2006-12-18 | $16.11 | $16.24 | 3,027,200 | — | — |
| 2006-12-15 | $16.30 | $16.44 | 3,543,200 | — | — |
| 2006-12-14 | $16.47 | $16.60 | 1,998,800 | — | — |
| 2006-12-13 | $16.23 | $16.36 | 4,860,800 | — | — |
| 2006-12-12 | $16.28 | $16.41 | 4,382,400 | — | — |
| 2006-12-11 | $16.39 | $16.53 | 2,476,800 | — | — |
| 2006-12-08 | $16.17 | $16.30 | 3,544,000 | — | — |
| 2006-12-07 | $16.23 | $16.37 | 2,500,600 | — | — |
| 2006-12-06 | $16.41 | $16.54 | 3,267,200 | — | — |
| 2006-12-05 | $16.34 | $16.48 | 4,121,000 | — | — |
| 2006-12-04 | $16.70 | $16.84 | 5,068,000 | — | — |
| 2006-12-01 | $16.36 | $16.50 | 5,820,600 | — | — |
| 2006-11-30 | $15.86 | $15.99 | 3,254,600 | — | — |
| 2006-11-29 | $15.76 | $15.89 | 2,782,600 | — | — |
| 2006-11-28 | $15.55 | $15.67 | 5,333,400 | — | — |
| 2006-11-27 | $15.71 | $15.84 | 4,281,000 | — | — |
| 2006-11-24 | $15.85 | $15.98 | 930,200 | — | — |
| 2006-11-22 | $15.92 | $16.05 | 3,557,600 | — | — |
| 2006-11-21 | $15.94 | $16.07 | 8,516,400 | — | — |
| 2006-11-20 | $15.13 | $15.25 | 5,381,000 | — | — |
| 2006-11-17 | $15.45 | $15.58 | 9,180,600 | — | — |
| 2006-11-16 | $15.85 | $15.98 | 18,168,400 | — | — |
| 2006-11-15 | $17.59 | $17.74 | 4,761,800 | — | — |
| 2006-11-14 | $17.29 | $17.43 | 3,903,600 | — | — |
| 2006-11-13 | $17.00 | $17.14 | 4,107,400 | — | — |
| 2006-11-10 | $16.87 | $17.01 | 3,468,400 | — | — |
| 2006-11-09 | $16.65 | $16.79 | 6,037,400 | — | — |
| 2006-11-08 | $16.17 | $16.30 | 3,148,600 | — | — |
| 2006-11-07 | $15.81 | $15.94 | 3,813,000 | — | — |
| 2006-11-06 | $16.10 | $16.23 | 2,524,600 | — | — |
| 2006-11-03 | $15.80 | $15.93 | 5,137,400 | — | — |
| 2006-11-02 | $16.39 | $16.53 | 3,125,000 | — | — |
| 2006-11-01 | $16.48 | $16.61 | 2,868,000 | — | — |
| 2006-10-31 | $17.00 | $17.15 | 2,268,800 | — | — |
| 2006-10-30 | $17.17 | $17.31 | 1,943,200 | — | — |
| 2006-10-27 | $17.13 | $17.27 | 1,425,400 | — | — |
| 2006-10-26 | $17.35 | $17.49 | 1,526,200 | — | — |
| 2006-10-25 | $16.99 | $17.13 | 2,540,200 | — | — |
| 2006-10-24 | $17.45 | $17.55 | 4,103,400 | — | — |
| 2006-10-23 | $17.31 | $17.40 | 3,505,000 | — | — |
| 2006-10-20 | $16.92 | $17.01 | 1,885,400 | — | — |
| 2006-10-19 | $16.95 | $17.04 | 2,771,400 | — | — |
| 2006-10-18 | $16.66 | $16.75 | 2,400,600 | — | — |
| 2006-10-17 | $16.41 | $16.50 | 3,437,800 | — | — |
| 2006-10-16 | $16.52 | $16.61 | 1,908,200 | — | — |
| 2006-10-13 | $16.71 | $16.80 | 2,479,200 | — | — |
| 2006-10-12 | $16.78 | $16.87 | 2,669,400 | — | — |
| 2006-10-11 | $16.23 | $16.32 | 4,012,200 | — | — |
| 2006-10-10 | $16.31 | $16.39 | 5,165,000 | — | — |
| 2006-10-09 | $16.32 | $16.41 | 2,171,400 | — | — |
| 2006-10-06 | $16.30 | $16.39 | 3,064,800 | — | — |
| 2006-10-05 | $16.73 | $16.82 | 2,392,600 | — | — |
| 2006-10-04 | $16.87 | $16.96 | 2,574,800 | — | — |
| 2006-10-03 | $16.67 | $16.77 | 2,614,000 | — | — |
| 2006-10-02 | $16.33 | $16.41 | 2,398,800 | — | — |
| 2006-09-29 | $16.20 | $16.28 | 2,034,200 | — | — |
| 2006-09-28 | $16.42 | $16.51 | 2,904,400 | — | — |
| 2006-09-27 | $16.40 | $16.49 | 2,850,800 | — | — |
| 2006-09-26 | $16.58 | $16.67 | 4,349,200 | — | — |
| 2006-09-25 | $16.34 | $16.43 | 3,793,800 | — | — |
| 2006-09-22 | $15.71 | $15.79 | 2,334,200 | — | — |
| 2006-09-21 | $15.91 | $16.00 | 4,621,200 | — | — |
| 2006-09-20 | $16.25 | $16.34 | 3,577,200 | — | — |
| 2006-09-19 | $15.71 | $15.79 | 2,390,400 | — | — |
| 2006-09-18 | $15.69 | $15.77 | 3,066,200 | — | — |
| 2006-09-15 | $16.00 | $16.09 | 3,481,200 | — | — |
| 2006-09-14 | $16.05 | $16.13 | 3,410,000 | — | — |
| 2006-09-13 | $15.78 | $15.87 | 3,435,600 | — | — |
| 2006-09-12 | $15.91 | $15.99 | 5,065,800 | — | — |
| 2006-09-11 | $15.17 | $15.25 | 3,761,600 | — | — |
| 2006-09-08 | $14.68 | $14.76 | 3,409,800 | — | — |
| 2006-09-07 | $14.76 | $14.84 | 3,193,400 | — | — |
| 2006-09-06 | $14.64 | $14.72 | 2,029,400 | — | — |
| 2006-09-05 | $14.75 | $14.83 | 2,245,600 | — | — |
| 2006-09-01 | $14.80 | $14.88 | 1,225,000 | — | — |
| 2006-08-31 | $14.73 | $14.81 | 1,521,400 | — | — |
| 2006-08-30 | $14.69 | $14.77 | 2,348,800 | — | — |
| 2006-08-29 | $14.63 | $14.71 | 3,332,000 | — | — |
| 2006-08-28 | $14.44 | $14.52 | 5,123,800 | — | — |
| 2006-08-25 | $14.29 | $14.36 | 7,131,200 | — | — |
| 2006-08-24 | $14.95 | $15.03 | 11,932,800 | — | — |
| 2006-08-23 | $16.30 | $16.39 | 3,950,400 | — | — |
| 2006-08-22 | $16.17 | $16.25 | 5,243,600 | — | — |
| 2006-08-21 | $16.50 | $16.59 | 5,593,400 | — | — |
| 2006-08-18 | $17.23 | $17.32 | 905,000 | — | — |
| 2006-08-17 | $17.40 | $17.49 | 1,073,800 | — | — |
| 2006-08-16 | $17.38 | $17.47 | 1,496,600 | — | — |
| 2006-08-15 | $16.99 | $17.08 | 1,693,200 | — | — |
| 2006-08-14 | $16.54 | $16.63 | 1,339,600 | — | — |
| 2006-08-11 | $16.45 | $16.53 | 1,292,600 | — | — |
| 2006-08-10 | $16.43 | $16.52 | 1,695,000 | — | — |
| 2006-08-09 | $16.31 | $16.39 | 2,180,200 | — | — |
| 2006-08-08 | $16.55 | $16.64 | 2,256,000 | — | — |
| 2006-08-07 | $16.65 | $16.74 | 1,328,000 | — | — |
| 2006-08-04 | $16.80 | $16.89 | 3,658,400 | — | — |
| 2006-08-03 | $16.50 | $16.59 | 1,602,400 | — | — |
| 2006-08-02 | $16.13 | $16.22 | 1,403,200 | — | — |
| 2006-08-01 | $15.90 | $15.98 | 2,418,600 | — | — |
| 2006-07-31 | $15.90 | $15.99 | 1,218,000 | — | — |
| 2006-07-28 | $16.12 | $16.20 | 1,357,200 | — | — |
| 2006-07-27 | $15.97 | $16.05 | 1,913,200 | — | — |
| 2006-07-26 | $16.12 | $16.21 | 3,410,400 | — | — |
| 2006-07-25 | $16.63 | $16.72 | 1,755,800 | — | — |
| 2006-07-24 | $16.54 | $16.57 | 1,855,800 | — | — |
| 2006-07-21 | $16.17 | $16.21 | 2,362,200 | — | — |
| 2006-07-20 | $16.18 | $16.22 | 1,499,400 | — | — |
| 2006-07-19 | $16.29 | $16.33 | 2,523,000 | — | — |
| 2006-07-18 | $15.91 | $15.94 | 3,040,200 | — | — |
| 2006-07-17 | $15.92 | $15.96 | 1,614,000 | — | — |
| 2006-07-14 | $15.97 | $16.01 | 2,347,600 | — | — |
| 2006-07-13 | $16.22 | $16.26 | 1,809,400 | — | — |
| 2006-07-12 | $16.43 | $16.47 | 3,319,200 | — | — |
| 2006-07-11 | $16.31 | $16.34 | 7,070,800 | — | — |
| 2006-07-10 | $16.78 | $16.82 | 1,411,400 | — | — |
| 2006-07-07 | $16.78 | $16.82 | 1,125,600 | — | — |
| 2006-07-06 | $16.85 | $16.89 | 1,551,600 | — | — |
| 2006-07-05 | $16.76 | $16.80 | 1,963,400 | — | — |
| 2006-07-03 | $17.05 | $17.09 | 693,600 | — | — |
| 2006-06-30 | $17.03 | $17.07 | 2,669,800 | — | — |
| 2006-06-29 | $17.22 | $17.26 | 2,641,800 | — | — |
| 2006-06-28 | $16.81 | $16.85 | 2,101,200 | — | — |
| 2006-06-27 | $17.31 | $17.35 | 2,149,400 | — | — |
| 2006-06-26 | $17.56 | $17.60 | 1,939,400 | — | — |
| 2006-06-23 | $17.72 | $17.76 | 1,180,600 | — | — |
| 2006-06-22 | $17.55 | $17.59 | 1,885,400 | — | — |
| 2006-06-21 | $17.80 | $17.84 | 1,401,800 | — | — |
| 2006-06-20 | $17.47 | $17.51 | 1,428,400 | — | — |
| 2006-06-19 | $17.48 | $17.52 | 2,096,400 | — | — |
| 2006-06-16 | $18.02 | $18.06 | 1,727,800 | — | — |
| 2006-06-15 | $18.19 | $18.23 | 1,925,800 | — | — |
| 2006-06-14 | $17.48 | $17.52 | 1,533,600 | — | — |
| 2006-06-13 | $17.49 | $17.53 | 2,035,200 | — | — |
| 2006-06-12 | $17.58 | $17.62 | 1,506,800 | — | — |
| 2006-06-09 | $17.88 | $17.92 | 2,172,000 | — | — |
| 2006-06-08 | $18.32 | $18.36 | 2,326,800 | — | — |
| 2006-06-07 | $18.21 | $18.25 | 2,655,600 | — | — |
| 2006-06-06 | $18.39 | $18.43 | 2,119,800 | — | — |
| 2006-06-05 | $18.37 | $18.41 | 1,836,400 | — | — |
| 2006-06-02 | $18.87 | $18.91 | 4,012,200 | — | — |
| 2006-06-01 | $18.46 | $18.50 | 5,529,600 | — | — |
| 2006-05-31 | $18.08 | $18.12 | 2,733,200 | — | — |
| 2006-05-30 | $18.02 | $18.06 | 2,474,200 | — | — |
| 2006-05-26 | $18.35 | $18.39 | 2,065,800 | — | — |
| 2006-05-25 | $18.42 | $18.46 | 3,970,400 | — | — |
| 2006-05-24 | $18.63 | $18.67 | 7,357,800 | — | — |
| 2006-05-23 | $19.53 | $19.57 | 3,749,400 | — | — |
| 2006-05-22 | $19.90 | $19.95 | 2,997,400 | — | — |
| 2006-05-19 | $20.44 | $20.49 | 2,604,800 | — | — |
| 2006-05-18 | $20.29 | $20.34 | 3,613,600 | — | — |
| 2006-05-17 | $20.46 | $20.51 | 4,647,000 | — | — |
| 2006-05-16 | $21.10 | $21.15 | 2,164,200 | — | — |
| 2006-05-15 | $21.49 | $21.54 | 1,733,600 | — | — |
| 2006-05-12 | $21.38 | $21.43 | 1,553,000 | — | — |
| 2006-05-11 | $21.32 | $21.37 | 1,013,600 | — | — |
| 2006-05-10 | $21.71 | $21.76 | 1,218,200 | — | — |
| 2006-05-09 | $21.90 | $21.95 | 1,826,600 | — | — |
| 2006-05-08 | $22.17 | $22.22 | 1,614,800 | — | — |
| 2006-05-05 | $22.00 | $22.06 | 1,441,800 | — | — |
| 2006-05-04 | $21.58 | $21.63 | 1,068,200 | — | — |
| 2006-05-03 | $21.25 | $21.30 | 1,273,800 | — | — |
| 2006-05-02 | $21.29 | $21.34 | 873,200 | — | — |
| 2006-05-01 | $21.31 | $21.36 | 1,476,800 | — | — |
| 2006-04-28 | $20.93 | $20.99 | 935,200 | — | — |
| 2006-04-27 | $21.07 | $21.12 | 967,800 | — | — |
| 2006-04-26 | $20.84 | $20.89 | 1,111,800 | — | — |
| 2006-04-25 | $20.65 | $20.70 | 760,000 | — | — |
| 2006-04-24 | $20.78 | $20.82 | 800,200 | — | — |
| 2006-04-21 | $20.86 | $20.86 | 793,000 | — | — |
| 2006-04-20 | $21.21 | $21.21 | 565,600 | — | — |
| 2006-04-19 | $21.05 | $21.05 | 1,115,400 | — | — |
| 2006-04-18 | $21.26 | $21.26 | 1,359,000 | — | — |
| 2006-04-17 | $20.85 | $20.85 | 942,400 | — | — |
| 2006-04-13 | $20.81 | $20.81 | 902,800 | — | — |
| 2006-04-12 | $20.85 | $20.85 | 714,400 | — | — |
| 2006-04-11 | $20.92 | $20.92 | 928,800 | — | — |
| 2006-04-10 | $21.01 | $21.02 | 842,400 | — | — |
| 2006-04-07 | $21.37 | $21.37 | 561,000 | — | — |
| 2006-04-06 | $21.69 | $21.69 | 803,800 | — | — |
| 2006-04-05 | $21.44 | $21.44 | 797,600 | — | — |
| 2006-04-04 | $21.39 | $21.39 | 1,000,200 | — | — |
| 2006-04-03 | $20.88 | $20.88 | 2,175,600 | — | — |
| 2006-03-31 | $21.20 | $21.20 | 1,109,400 | — | — |
| 2006-03-30 | $21.18 | $21.18 | 919,800 | — | — |
| 2006-03-29 | $21.25 | $21.25 | 976,200 | — | — |
| 2006-03-28 | $21.31 | $21.31 | 1,391,600 | — | — |
| 2006-03-27 | $21.40 | $21.40 | 1,958,200 | — | — |
| 2006-03-24 | $21.10 | $21.10 | 1,451,600 | — | — |
| 2006-03-23 | $20.86 | $20.86 | 1,853,400 | — | — |
| 2006-03-22 | $20.91 | $20.91 | 1,668,000 | — | — |
| 2006-03-21 | $20.89 | $20.89 | 1,752,600 | — | — |
| 2006-03-20 | $21.14 | $21.14 | 3,770,800 | — | — |
| 2006-03-17 | $21.23 | $21.23 | 2,040,200 | — | — |
| 2006-03-16 | $20.65 | $20.65 | 964,200 | — | — |
| 2006-03-15 | $20.66 | $20.66 | 1,244,400 | — | — |
| 2006-03-14 | $20.22 | $20.22 | 661,000 | — | — |
| 2006-03-13 | $20.07 | $20.07 | 1,028,400 | — | — |
| 2006-03-10 | $19.83 | $19.83 | 1,261,600 | — | — |
| 2006-03-09 | $19.75 | $19.75 | 906,200 | — | — |
| 2006-03-08 | $19.82 | $19.82 | 1,191,400 | — | — |
| 2006-03-07 | $19.77 | $19.77 | 1,053,400 | — | — |
| 2006-03-06 | $19.86 | $19.86 | 1,055,600 | — | — |
| 2006-03-03 | $20.14 | $20.14 | 702,800 | — | — |
| 2006-03-02 | $20.21 | $20.21 | 1,292,200 | — | — |
| 2006-03-01 | $20.41 | $20.41 | 924,800 | — | — |
| 2006-02-28 | $20.25 | $20.25 | 1,622,000 | — | — |
| 2006-02-27 | $20.21 | $20.21 | 892,400 | — | — |
| 2006-02-24 | $19.92 | $19.92 | 1,010,000 | — | — |
| 2006-02-23 | $19.89 | $19.89 | 805,400 | — | — |
| 2006-02-22 | $19.93 | $19.94 | 870,600 | — | — |
| 2006-02-21 | $19.73 | $19.72 | 824,400 | — | — |
| 2006-02-17 | $19.90 | $19.90 | 1,346,600 | — | — |
| 2006-02-16 | $19.94 | $19.94 | 1,143,400 | — | — |
| 2006-02-15 | $19.86 | $19.86 | 1,707,200 | — | — |
| 2006-02-14 | $19.60 | $19.60 | 1,710,600 | — | — |
| 2006-02-13 | $19.22 | $19.22 | 1,556,200 | — | — |
| 2006-02-10 | $19.20 | $19.20 | 2,166,400 | — | — |
| 2006-02-09 | $19.48 | $19.48 | 1,819,400 | — | — |
| 2006-02-08 | $19.26 | $19.27 | 1,421,800 | — | — |
| 2006-02-07 | $19.25 | $19.26 | 2,373,200 | — | — |
| 2006-02-06 | $19.55 | $19.55 | 1,657,000 | — | — |
| 2006-02-03 | $19.39 | $19.39 | 2,580,800 | — | — |
| 2006-02-02 | $19.55 | $19.54 | 2,658,800 | — | — |
| 2006-02-01 | $19.82 | $19.82 | 1,496,600 | — | — |
| 2006-01-31 | $19.89 | $19.89 | 2,296,000 | — | — |
| 2006-01-30 | $20.01 | $20.01 | 3,333,000 | — | — |
| 2006-01-27 | $20.31 | $20.31 | 2,226,800 | — | — |
| 2006-01-26 | $20.42 | $20.42 | 1,818,200 | — | — |
| 2006-01-25 | $20.27 | $20.27 | 1,681,000 | — | — |
| 2006-01-24 | $20.34 | $20.34 | 2,236,400 | — | — |
| 2006-01-23 | $20.25 | $20.26 | 2,297,200 | — | — |
| 2006-01-20 | $20.48 | $20.48 | 1,518,200 | — | — |
| 2006-01-19 | $20.90 | $20.90 | 1,657,000 | — | — |
| 2006-01-18 | $21.00 | $21.00 | 2,947,200 | — | — |
| 2006-01-17 | $20.92 | $20.92 | 2,698,800 | — | — |
| 2006-01-13 | $20.93 | $20.93 | 3,729,400 | — | — |
| 2006-01-12 | $21.73 | $21.73 | 5,434,600 | — | — |
| 2006-01-11 | $22.55 | $22.55 | 2,133,000 | — | — |
| 2006-01-10 | $22.18 | $22.19 | 1,639,400 | — | — |
| 2006-01-09 | $21.77 | $21.77 | 2,918,000 | — | — |
| 2006-01-06 | $21.24 | $21.24 | 1,821,200 | — | — |
| 2006-01-05 | $21.09 | $21.09 | 2,204,200 | — | — |
| 2006-01-04 | $21.34 | $21.34 | 2,411,200 | — | — |
| 2006-01-03 | $21.81 | $21.81 | 1,930,400 | — | — |