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
- 1997-09-17 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 | $21.14 | $21.65 | 1,639,711 | — | — |
| 2006-12-28 | $21.24 | $21.76 | 1,791,052 | — | — |
| 2006-12-27 | $21.28 | $21.80 | 3,541,208 | — | — |
| 2006-12-26 | $21.11 | $21.63 | 1,597,981 | — | — |
| 2006-12-22 | $21.13 | $21.64 | 4,449,809 | — | — |
| 2006-12-21 | $21.05 | $21.56 | 3,293,888 | — | — |
| 2006-12-20 | $21.23 | $21.75 | 4,157,977 | — | — |
| 2006-12-19 | $21.19 | $21.71 | 4,246,167 | — | — |
| 2006-12-18 | $21.03 | $21.54 | 3,411,010 | — | — |
| 2006-12-15 | $21.09 | $21.61 | 5,676,115 | — | — |
| 2006-12-14 | $21.16 | $21.68 | 5,759,853 | — | — |
| 2006-12-13 | $21.06 | $21.58 | 4,551,352 | — | — |
| 2006-12-12 | $20.84 | $21.35 | 7,502,776 | — | — |
| 2006-12-11 | $21.39 | $21.91 | 8,709,051 | — | — |
| 2006-12-08 | $21.47 | $21.99 | 14,619,410 | — | — |
| 2006-12-07 | $21.96 | $22.49 | 7,701,411 | — | — |
| 2006-12-06 | $22.39 | $22.93 | 4,746,927 | — | — |
| 2006-12-05 | $22.74 | $23.30 | 10,113,683 | — | — |
| 2006-12-04 | $22.15 | $22.70 | 4,308,205 | — | — |
| 2006-12-01 | $21.91 | $22.44 | 3,715,639 | — | — |
| 2006-11-30 | $21.99 | $22.53 | 3,839,995 | — | — |
| 2006-11-29 | $22.14 | $22.68 | 4,563,871 | — | — |
| 2006-11-28 | $22.21 | $22.76 | 5,415,719 | — | — |
| 2006-11-27 | $21.89 | $22.43 | 5,929,277 | — | — |
| 2006-11-24 | $22.69 | $23.24 | 1,081,363 | — | — |
| 2006-11-22 | $22.81 | $23.37 | 3,318,926 | — | — |
| 2006-11-21 | $22.55 | $23.10 | 3,263,564 | — | — |
| 2006-11-20 | $22.56 | $23.12 | 3,312,249 | — | — |
| 2006-11-17 | $22.29 | $22.83 | 4,612,000 | — | — |
| 2006-11-16 | $22.59 | $23.14 | 3,730,662 | — | — |
| 2006-11-15 | $22.33 | $22.88 | 4,187,188 | — | — |
| 2006-11-14 | $22.25 | $22.79 | 4,292,626 | — | — |
| 2006-11-13 | $21.86 | $22.39 | 3,648,037 | — | — |
| 2006-11-10 | $21.83 | $22.37 | 5,146,422 | — | — |
| 2006-11-09 | $21.33 | $21.86 | 4,243,385 | — | — |
| 2006-11-08 | $21.28 | $21.80 | 3,195,127 | — | — |
| 2006-11-07 | $21.35 | $21.87 | 2,425,069 | — | — |
| 2006-11-06 | $21.23 | $21.75 | 2,983,973 | — | — |
| 2006-11-03 | $20.86 | $21.37 | 4,086,758 | — | — |
| 2006-11-02 | $21.34 | $21.86 | 3,625,502 | — | — |
| 2006-11-01 | $21.38 | $21.91 | 4,395,560 | — | — |
| 2006-10-31 | $21.37 | $21.90 | 4,171,609 | — | — |
| 2006-10-30 | $21.60 | $22.13 | 2,662,374 | — | — |
| 2006-10-27 | $21.19 | $21.71 | 6,046,955 | — | — |
| 2006-10-26 | $21.67 | $22.20 | 3,452,184 | — | — |
| 2006-10-25 | $21.56 | $22.09 | 3,788,528 | — | — |
| 2006-10-24 | $21.82 | $22.35 | 9,813,505 | — | — |
| 2006-10-23 | $21.65 | $22.18 | 11,148,309 | — | — |
| 2006-10-20 | $20.87 | $21.38 | 4,253,956 | — | — |
| 2006-10-19 | $20.77 | $21.28 | 2,857,670 | — | — |
| 2006-10-18 | $20.87 | $21.38 | 3,673,909 | — | — |
| 2006-10-17 | $20.83 | $21.34 | 3,251,323 | — | — |
| 2006-10-16 | $20.81 | $21.32 | 4,164,376 | — | — |
| 2006-10-13 | $20.86 | $21.37 | 10,093,374 | — | — |
| 2006-10-12 | $21.24 | $21.76 | 26,877,458 | — | — |
| 2006-10-11 | $19.62 | $20.10 | 5,870,298 | — | — |
| 2006-10-10 | $19.74 | $20.17 | 4,060,051 | — | — |
| 2006-10-09 | $19.41 | $19.83 | 2,664,043 | — | — |
| 2006-10-06 | $19.41 | $19.83 | 2,782,556 | — | — |
| 2006-10-05 | $19.50 | $19.92 | 2,976,462 | — | — |
| 2006-10-04 | $19.57 | $19.99 | 4,212,783 | — | — |
| 2006-10-03 | $19.03 | $19.44 | 2,824,565 | — | — |
| 2006-10-02 | $18.82 | $19.23 | 3,436,048 | — | — |
| 2006-09-29 | $18.71 | $19.12 | 3,141,156 | — | — |
| 2006-09-28 | $18.93 | $19.34 | 2,946,973 | — | — |
| 2006-09-27 | $19.05 | $19.47 | 4,380,815 | — | — |
| 2006-09-26 | $19.19 | $19.61 | 3,157,570 | — | — |
| 2006-09-25 | $18.96 | $19.37 | 2,511,311 | — | — |
| 2006-09-22 | $18.87 | $19.28 | 1,627,748 | — | — |
| 2006-09-21 | $18.89 | $19.30 | 3,383,747 | — | — |
| 2006-09-20 | $18.99 | $19.40 | 3,173,427 | — | — |
| 2006-09-19 | $18.87 | $19.28 | 5,506,134 | — | — |
| 2006-09-18 | $18.81 | $19.21 | 3,041,004 | — | — |
| 2006-09-15 | $19.02 | $19.43 | 5,116,654 | — | — |
| 2006-09-14 | $19.05 | $19.46 | 4,883,523 | — | — |
| 2006-09-13 | $18.89 | $19.30 | 3,456,079 | — | — |
| 2006-09-12 | $18.75 | $19.16 | 6,966,963 | — | — |
| 2006-09-11 | $18.40 | $18.80 | 4,566,097 | — | — |
| 2006-09-08 | $17.85 | $18.23 | 3,671,405 | — | — |
| 2006-09-07 | $17.50 | $17.88 | 2,519,101 | — | — |
| 2006-09-06 | $17.62 | $18.00 | 3,327,272 | — | — |
| 2006-09-05 | $17.90 | $18.29 | 2,417,836 | — | — |
| 2006-09-01 | $17.75 | $18.13 | 2,031,973 | — | — |
| 2006-08-31 | $17.57 | $17.95 | 1,393,226 | — | — |
| 2006-08-30 | $17.58 | $17.96 | 2,687,968 | — | — |
| 2006-08-29 | $17.71 | $18.09 | 3,450,793 | — | — |
| 2006-08-28 | $17.30 | $17.67 | 2,164,952 | — | — |
| 2006-08-25 | $17.08 | $17.45 | 2,732,759 | — | — |
| 2006-08-24 | $17.13 | $17.50 | 3,949,327 | — | — |
| 2006-08-23 | $17.25 | $17.63 | 4,182,737 | — | — |
| 2006-08-22 | $17.39 | $17.77 | 3,649,149 | — | — |
| 2006-08-21 | $17.49 | $17.87 | 1,835,842 | — | — |
| 2006-08-18 | $17.65 | $18.03 | 2,924,438 | — | — |
| 2006-08-17 | $17.71 | $18.10 | 4,865,718 | — | — |
| 2006-08-16 | $17.45 | $17.83 | 6,719,365 | — | — |
| 2006-08-15 | $17.20 | $17.57 | 3,406,281 | — | — |
| 2006-08-14 | $16.80 | $17.17 | 3,507,824 | — | — |
| 2006-08-11 | $16.59 | $16.95 | 3,887,567 | — | — |
| 2006-08-10 | $16.76 | $17.12 | 5,344,222 | — | — |
| 2006-08-09 | $16.43 | $16.79 | 5,487,495 | — | — |
| 2006-08-08 | $16.64 | $17.00 | 3,541,486 | — | — |
| 2006-08-07 | $16.86 | $17.23 | 3,168,142 | — | — |
| 2006-08-04 | $16.89 | $17.26 | 5,088,278 | — | — |
| 2006-08-03 | $16.84 | $17.21 | 6,061,422 | — | — |
| 2006-08-02 | $16.51 | $16.87 | 6,074,219 | — | — |
| 2006-08-01 | $16.22 | $16.57 | 5,175,076 | — | — |
| 2006-07-31 | $16.18 | $16.53 | 5,185,092 | — | — |
| 2006-07-28 | $16.18 | $16.53 | 4,093,157 | — | — |
| 2006-07-27 | $16.35 | $16.71 | 5,093,286 | — | — |
| 2006-07-26 | $16.38 | $16.74 | 4,748,039 | — | — |
| 2006-07-25 | $16.45 | $16.80 | 5,293,033 | — | — |
| 2006-07-24 | $16.36 | $16.72 | 9,807,106 | — | — |
| 2006-07-21 | $16.15 | $16.50 | 11,209,234 | — | — |
| 2006-07-20 | $16.53 | $16.89 | 22,237,082 | — | — |
| 2006-07-19 | $17.66 | $18.04 | 8,453,663 | — | — |
| 2006-07-18 | $17.11 | $17.48 | 9,811,001 | — | — |
| 2006-07-17 | $17.31 | $17.68 | 3,524,238 | — | — |
| 2006-07-14 | $17.15 | $17.52 | 3,797,708 | — | — |
| 2006-07-13 | $17.33 | $17.71 | 4,737,746 | — | — |
| 2006-07-12 | $17.52 | $17.90 | 4,858,763 | — | — |
| 2006-07-11 | $18.05 | $18.38 | 2,378,888 | — | — |
| 2006-07-10 | $18.12 | $18.46 | 1,856,429 | — | — |
| 2006-07-07 | $18.09 | $18.43 | 3,379,852 | — | — |
| 2006-07-06 | $18.28 | $18.62 | 2,839,031 | — | — |
| 2006-07-05 | $18.18 | $18.52 | 2,787,286 | — | — |
| 2006-07-03 | $18.31 | $18.66 | 2,091,508 | — | — |
| 2006-06-30 | $18.07 | $18.41 | 5,201,227 | — | — |
| 2006-06-29 | $18.11 | $18.45 | 5,688,634 | — | — |
| 2006-06-28 | $17.63 | $17.96 | 2,768,368 | — | — |
| 2006-06-27 | $17.74 | $18.07 | 2,861,843 | — | — |
| 2006-06-26 | $17.93 | $18.27 | 2,359,414 | — | — |
| 2006-06-23 | $17.94 | $18.28 | 2,869,077 | — | — |
| 2006-06-22 | $18.13 | $18.47 | 4,068,397 | — | — |
| 2006-06-21 | $18.63 | $18.98 | 2,577,245 | — | — |
| 2006-06-20 | $18.57 | $18.92 | 4,336,303 | — | — |
| 2006-06-19 | $18.66 | $19.01 | 3,967,688 | — | — |
| 2006-06-16 | $18.66 | $19.01 | 4,907,170 | — | — |
| 2006-06-15 | $18.48 | $18.82 | 4,088,149 | — | — |
| 2006-06-14 | $17.96 | $18.30 | 4,440,907 | — | — |
| 2006-06-13 | $17.85 | $18.19 | 3,076,057 | — | — |
| 2006-06-12 | $18.15 | $18.49 | 3,715,083 | — | — |
| 2006-06-09 | $18.59 | $18.93 | 2,752,511 | — | — |
| 2006-06-08 | $18.52 | $18.86 | 5,955,984 | — | — |
| 2006-06-07 | $18.55 | $18.89 | 8,070,860 | — | — |
| 2006-06-06 | $18.17 | $18.51 | 3,535,087 | — | — |
| 2006-06-05 | $17.97 | $18.30 | 2,444,543 | — | — |
| 2006-06-02 | $18.29 | $18.63 | 3,247,985 | — | — |
| 2006-06-01 | $18.30 | $18.64 | 4,551,908 | — | — |
| 2006-05-31 | $18.12 | $18.45 | 3,746,241 | — | — |
| 2006-05-30 | $18.22 | $18.56 | 2,669,607 | — | — |
| 2006-05-26 | $18.47 | $18.82 | 2,923,604 | — | — |
| 2006-05-25 | $18.62 | $18.97 | 3,211,541 | — | — |
| 2006-05-24 | $18.30 | $18.64 | 8,866,234 | — | — |
| 2006-05-23 | $18.70 | $19.05 | 5,545,917 | — | — |
| 2006-05-22 | $19.13 | $19.49 | 4,450,922 | — | — |
| 2006-05-19 | $18.83 | $19.18 | 4,171,331 | — | — |
| 2006-05-18 | $18.80 | $19.15 | 2,862,400 | — | — |
| 2006-05-17 | $18.94 | $19.29 | 4,113,187 | — | — |
| 2006-05-16 | $18.88 | $19.23 | 5,367,313 | — | — |
| 2006-05-15 | $19.29 | $19.65 | 3,708,962 | — | — |
| 2006-05-12 | $19.11 | $19.47 | 4,032,231 | — | — |
| 2006-05-11 | $19.11 | $19.47 | 3,729,827 | — | — |
| 2006-05-10 | $19.28 | $19.64 | 5,143,083 | — | — |
| 2006-05-09 | $18.94 | $19.30 | 2,568,064 | — | — |
| 2006-05-08 | $19.01 | $19.36 | 3,083,847 | — | — |
| 2006-05-05 | $18.86 | $19.22 | 3,778,791 | — | — |
| 2006-05-04 | $18.68 | $19.03 | 2,140,749 | — | — |
| 2006-05-03 | $18.57 | $18.92 | 3,546,215 | — | — |
| 2006-05-02 | $18.40 | $18.75 | 4,145,180 | — | — |
| 2006-05-01 | $18.29 | $18.63 | 3,650,540 | — | — |
| 2006-04-28 | $18.58 | $18.92 | 5,346,448 | — | — |
| 2006-04-27 | $18.62 | $18.97 | 4,352,439 | — | — |
| 2006-04-26 | $18.53 | $18.88 | 6,836,487 | — | — |
| 2006-04-25 | $18.45 | $18.80 | 16,104,720 | — | — |
| 2006-04-24 | $17.83 | $18.16 | 5,053,781 | — | — |
| 2006-04-21 | $17.63 | $17.96 | 5,823,839 | — | — |
| 2006-04-20 | $17.43 | $17.75 | 2,961,161 | — | — |
| 2006-04-19 | $17.28 | $17.60 | 3,454,966 | — | — |
| 2006-04-18 | $17.17 | $17.49 | 6,026,090 | — | — |
| 2006-04-17 | $17.19 | $17.51 | 2,932,228 | — | — |
| 2006-04-13 | $17.26 | $17.58 | 3,092,193 | — | — |
| 2006-04-12 | $17.22 | $17.54 | 3,066,042 | — | — |
| 2006-04-11 | $17.15 | $17.47 | 3,695,609 | — | — |
| 2006-04-10 | $17.16 | $17.44 | 2,607,290 | — | — |
| 2006-04-07 | $17.23 | $17.51 | 3,039,891 | — | — |
| 2006-04-06 | $17.33 | $17.61 | 5,333,372 | — | — |
| 2006-04-05 | $17.13 | $17.41 | 3,391,258 | — | — |
| 2006-04-04 | $17.26 | $17.54 | 2,716,067 | — | — |
| 2006-04-03 | $17.22 | $17.50 | 4,283,445 | — | — |
| 2006-03-31 | $17.56 | $17.85 | 3,853,626 | — | — |
| 2006-03-30 | $17.53 | $17.82 | 6,718,808 | — | — |
| 2006-03-29 | $17.39 | $17.67 | 4,596,977 | — | — |
| 2006-03-28 | $17.56 | $17.84 | 3,492,245 | — | — |
| 2006-03-27 | $17.65 | $17.93 | 3,569,584 | — | — |
| 2006-03-24 | $17.54 | $17.82 | 2,471,529 | — | — |
| 2006-03-23 | $17.53 | $17.82 | 4,226,414 | — | — |
| 2006-03-22 | $17.88 | $18.17 | 2,798,136 | — | — |
| 2006-03-21 | $17.84 | $18.13 | 2,780,053 | — | — |
| 2006-03-20 | $18.01 | $18.30 | 2,749,451 | — | — |
| 2006-03-17 | $18.13 | $18.43 | 7,570,100 | — | — |
| 2006-03-16 | $17.98 | $18.27 | 4,882,132 | — | — |
| 2006-03-15 | $17.52 | $17.81 | 3,761,264 | — | — |
| 2006-03-14 | $17.60 | $17.89 | 3,083,847 | — | — |
| 2006-03-13 | $17.41 | $17.69 | 3,108,329 | — | — |
| 2006-03-10 | $17.53 | $17.82 | 3,842,777 | — | — |
| 2006-03-09 | $17.61 | $17.90 | 3,952,387 | — | — |
| 2006-03-08 | $17.49 | $17.77 | 4,273,708 | — | — |
| 2006-03-07 | $17.08 | $17.35 | 5,229,604 | — | — |
| 2006-03-06 | $17.38 | $17.66 | 4,621,737 | — | — |
| 2006-03-03 | $17.47 | $17.75 | 4,611,721 | — | — |
| 2006-03-02 | $17.29 | $17.57 | 6,583,603 | — | — |
| 2006-03-01 | $17.56 | $17.85 | 7,698,072 | — | — |
| 2006-02-28 | $17.15 | $17.42 | 6,857,908 | — | — |
| 2006-02-27 | $17.77 | $18.06 | 3,179,548 | — | — |
| 2006-02-24 | $17.88 | $18.17 | 2,636,780 | — | — |
| 2006-02-23 | $17.93 | $18.22 | 3,015,688 | — | — |
| 2006-02-22 | $17.74 | $18.03 | 3,140,878 | — | — |
| 2006-02-21 | $17.66 | $17.95 | 4,858,485 | — | — |
| 2006-02-17 | $17.97 | $18.26 | 2,790,902 | — | — |
| 2006-02-16 | $18.15 | $18.45 | 2,825,956 | — | — |
| 2006-02-15 | $18.18 | $18.48 | 3,554,561 | — | — |
| 2006-02-14 | $18.17 | $18.47 | 2,794,797 | — | — |
| 2006-02-13 | $18.01 | $18.30 | 2,411,438 | — | — |
| 2006-02-10 | $18.00 | $18.29 | 3,428,259 | — | — |
| 2006-02-09 | $17.71 | $18.00 | 5,088,000 | — | — |
| 2006-02-08 | $17.97 | $18.26 | 4,093,435 | — | — |
| 2006-02-07 | $18.17 | $18.47 | 5,888,938 | — | — |
| 2006-02-06 | $18.39 | $18.69 | 4,818,424 | — | — |
| 2006-02-03 | $18.13 | $18.43 | 4,302,085 | — | — |
| 2006-02-02 | $17.97 | $18.26 | 4,759,724 | — | — |
| 2006-02-01 | $18.04 | $18.34 | 4,041,411 | — | — |
| 2006-01-31 | $17.78 | $18.07 | 4,705,753 | — | — |
| 2006-01-30 | $17.88 | $18.17 | 3,093,862 | — | — |
| 2006-01-27 | $18.06 | $18.35 | 4,529,652 | — | — |
| 2006-01-26 | $17.55 | $17.84 | 3,582,938 | — | — |
| 2006-01-25 | $17.57 | $17.85 | 5,202,340 | — | — |
| 2006-01-24 | $17.09 | $17.36 | 3,086,629 | — | — |
| 2006-01-23 | $17.00 | $17.28 | 2,463,461 | — | — |
| 2006-01-20 | $16.90 | $17.17 | 4,716,325 | — | — |
| 2006-01-19 | $17.25 | $17.53 | 2,583,643 | — | — |
| 2006-01-18 | $17.16 | $17.43 | 2,111,538 | — | — |
| 2006-01-17 | $17.06 | $17.34 | 4,129,323 | — | — |
| 2006-01-13 | $17.27 | $17.55 | 4,258,686 | — | — |
| 2006-01-12 | $17.28 | $17.55 | 5,141,136 | — | — |
| 2006-01-11 | $17.56 | $17.84 | 2,893,280 | — | — |
| 2006-01-10 | $17.74 | $17.99 | 4,706,309 | — | — |
| 2006-01-09 | $17.76 | $18.00 | 4,077,021 | — | — |
| 2006-01-06 | $17.62 | $17.86 | 7,015,648 | — | — |
| 2006-01-05 | $17.67 | $17.91 | 7,962,919 | — | — |
| 2006-01-04 | $16.95 | $17.18 | 7,202,876 | — | — |
| 2006-01-03 | $16.80 | $17.04 | 4,135,721 | — | — |