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
- 1994-04-14 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 | $31.21 | $31.98 | 2,900,300 | — | — |
| 2006-12-28 | $31.05 | $31.81 | 2,035,800 | — | — |
| 2006-12-27 | $31.25 | $32.02 | 4,043,600 | — | — |
| 2006-12-26 | $30.48 | $31.23 | 2,101,100 | — | — |
| 2006-12-22 | $30.61 | $31.36 | 1,337,900 | — | — |
| 2006-12-21 | $30.79 | $31.55 | 3,248,600 | — | — |
| 2006-12-20 | $30.67 | $31.42 | 4,038,800 | — | — |
| 2006-12-19 | $31.47 | $32.24 | 4,093,400 | — | — |
| 2006-12-18 | $31.40 | $32.12 | 4,381,200 | — | — |
| 2006-12-15 | $32.29 | $33.03 | 4,494,750 | — | — |
| 2006-12-14 | $32.09 | $32.83 | 3,018,750 | — | — |
| 2006-12-13 | $31.39 | $32.11 | 3,093,450 | — | — |
| 2006-12-12 | $31.03 | $31.74 | 5,190,450 | — | — |
| 2006-12-11 | $31.96 | $32.69 | 12,496,350 | — | — |
| 2006-12-08 | $31.71 | $32.44 | 3,261,900 | — | — |
| 2006-12-07 | $31.69 | $32.42 | 3,432,750 | — | — |
| 2006-12-06 | $31.77 | $32.49 | 4,444,050 | — | — |
| 2006-12-05 | $31.95 | $32.69 | 4,502,250 | — | — |
| 2006-12-04 | $32.11 | $32.85 | 6,278,100 | — | — |
| 2006-12-01 | $30.59 | $31.29 | 6,635,250 | — | — |
| 2006-11-30 | $30.12 | $30.81 | 11,238,750 | — | — |
| 2006-11-29 | $31.30 | $32.02 | 7,838,100 | — | — |
| 2006-11-28 | $30.93 | $31.64 | 7,148,100 | — | — |
| 2006-11-27 | $32.10 | $32.84 | 7,110,600 | — | — |
| 2006-11-24 | $31.69 | $32.42 | 1,066,650 | — | — |
| 2006-11-22 | $31.90 | $32.63 | 3,110,550 | — | — |
| 2006-11-21 | $31.60 | $32.32 | 3,473,400 | — | — |
| 2006-11-20 | $32.19 | $32.93 | 3,395,550 | — | — |
| 2006-11-17 | $31.55 | $32.28 | 4,211,400 | — | — |
| 2006-11-16 | $31.88 | $32.61 | 4,847,400 | — | — |
| 2006-11-15 | $31.85 | $32.58 | 7,050,900 | — | — |
| 2006-11-14 | $32.13 | $32.86 | 7,391,850 | — | — |
| 2006-11-13 | $31.37 | $32.09 | 5,131,650 | — | — |
| 2006-11-10 | $31.59 | $32.31 | 3,107,700 | — | — |
| 2006-11-09 | $30.40 | $31.10 | 3,121,050 | — | — |
| 2006-11-08 | $30.89 | $31.60 | 3,067,650 | — | — |
| 2006-11-07 | $30.85 | $31.56 | 2,739,000 | — | — |
| 2006-11-06 | $30.91 | $31.61 | 3,021,750 | — | — |
| 2006-11-03 | $30.08 | $30.77 | 3,105,300 | — | — |
| 2006-11-02 | $30.45 | $31.14 | 5,919,900 | — | — |
| 2006-11-01 | $29.94 | $30.63 | 5,982,450 | — | — |
| 2006-10-31 | $30.53 | $31.23 | 2,818,950 | — | — |
| 2006-10-30 | $30.83 | $31.53 | 5,697,450 | — | — |
| 2006-10-27 | $30.43 | $31.13 | 2,770,650 | — | — |
| 2006-10-26 | $31.49 | $32.21 | 3,056,250 | — | — |
| 2006-10-25 | $30.70 | $31.40 | 3,549,450 | — | — |
| 2006-10-24 | $31.04 | $31.75 | 3,146,850 | — | — |
| 2006-10-23 | $30.99 | $31.70 | 3,611,700 | — | — |
| 2006-10-20 | $30.00 | $30.69 | 2,847,000 | — | — |
| 2006-10-19 | $30.07 | $30.76 | 2,664,750 | — | — |
| 2006-10-18 | $30.25 | $30.94 | 4,569,900 | — | — |
| 2006-10-17 | $30.55 | $31.25 | 4,000,950 | — | — |
| 2006-10-16 | $30.93 | $31.64 | 4,058,550 | — | — |
| 2006-10-13 | $30.95 | $31.66 | 3,729,300 | — | — |
| 2006-10-12 | $30.49 | $31.19 | 3,700,350 | — | — |
| 2006-10-11 | $29.59 | $30.26 | 3,158,700 | — | — |
| 2006-10-10 | $29.82 | $30.50 | 4,763,700 | — | — |
| 2006-10-09 | $29.55 | $30.22 | 2,591,850 | — | — |
| 2006-10-06 | $29.19 | $29.86 | 8,152,650 | — | — |
| 2006-10-05 | $30.28 | $30.97 | 9,017,100 | — | — |
| 2006-10-04 | $30.89 | $31.60 | 9,163,800 | — | — |
| 2006-10-03 | $29.88 | $30.56 | 4,878,600 | — | — |
| 2006-10-02 | $29.75 | $30.43 | 4,571,400 | — | — |
| 2006-09-29 | $29.22 | $29.89 | 4,368,600 | — | — |
| 2006-09-28 | $30.09 | $30.78 | 4,950,900 | — | — |
| 2006-09-27 | $29.76 | $30.44 | 4,917,300 | — | — |
| 2006-09-26 | $30.11 | $30.80 | 5,427,750 | — | — |
| 2006-09-25 | $29.41 | $30.09 | 4,184,100 | — | — |
| 2006-09-22 | $29.21 | $29.88 | 3,775,050 | — | — |
| 2006-09-21 | $29.03 | $29.70 | 5,703,000 | — | — |
| 2006-09-20 | $29.59 | $30.27 | 6,628,650 | — | — |
| 2006-09-19 | $29.05 | $29.64 | 3,442,650 | — | — |
| 2006-09-18 | $28.37 | $28.94 | 4,448,400 | — | — |
| 2006-09-15 | $28.10 | $28.67 | 5,391,750 | — | — |
| 2006-09-14 | $28.27 | $28.84 | 3,560,700 | — | — |
| 2006-09-13 | $28.47 | $29.04 | 3,458,850 | — | — |
| 2006-09-12 | $28.09 | $28.66 | 9,295,950 | — | — |
| 2006-09-11 | $27.63 | $28.19 | 2,354,550 | — | — |
| 2006-09-08 | $27.20 | $27.75 | 2,942,250 | — | — |
| 2006-09-07 | $26.73 | $27.27 | 3,830,550 | — | — |
| 2006-09-06 | $26.09 | $26.62 | 4,386,150 | — | — |
| 2006-09-05 | $26.36 | $26.89 | 4,108,200 | — | — |
| 2006-09-01 | $26.78 | $27.32 | 6,738,600 | — | — |
| 2006-08-31 | $25.74 | $26.26 | 10,049,700 | — | — |
| 2006-08-30 | $24.79 | $25.29 | 3,984,600 | — | — |
| 2006-08-29 | $24.48 | $24.98 | 4,250,400 | — | — |
| 2006-08-28 | $23.87 | $24.35 | 3,494,250 | — | — |
| 2006-08-25 | $23.70 | $24.18 | 2,392,950 | — | — |
| 2006-08-24 | $23.85 | $24.34 | 3,549,900 | — | — |
| 2006-08-23 | $24.77 | $25.27 | 2,804,850 | — | — |
| 2006-08-22 | $24.68 | $25.18 | 3,270,150 | — | — |
| 2006-08-21 | $24.80 | $25.30 | 3,248,850 | — | — |
| 2006-08-18 | $25.27 | $25.79 | 6,444,000 | — | — |
| 2006-08-17 | $24.57 | $25.06 | 7,314,450 | — | — |
| 2006-08-16 | $24.34 | $24.83 | 4,168,350 | — | — |
| 2006-08-15 | $24.13 | $24.62 | 8,020,200 | — | — |
| 2006-08-14 | $23.01 | $23.47 | 4,440,150 | — | — |
| 2006-08-11 | $23.21 | $23.68 | 3,966,000 | — | — |
| 2006-08-10 | $23.27 | $23.74 | 3,347,850 | — | — |
| 2006-08-09 | $22.47 | $22.93 | 2,801,250 | — | — |
| 2006-08-08 | $22.57 | $23.03 | 4,019,850 | — | — |
| 2006-08-07 | $22.61 | $23.07 | 2,603,700 | — | — |
| 2006-08-04 | $22.69 | $23.15 | 4,240,350 | — | — |
| 2006-08-03 | $22.62 | $23.08 | 6,386,100 | — | — |
| 2006-08-02 | $20.93 | $21.36 | 6,716,250 | — | — |
| 2006-08-01 | $21.14 | $21.57 | 4,599,300 | — | — |
| 2006-07-31 | $21.91 | $22.35 | 2,842,650 | — | — |
| 2006-07-28 | $21.54 | $21.98 | 2,997,450 | — | — |
| 2006-07-27 | $21.55 | $21.98 | 3,347,550 | — | — |
| 2006-07-26 | $22.03 | $22.48 | 2,585,100 | — | — |
| 2006-07-25 | $22.71 | $23.17 | 2,630,250 | — | — |
| 2006-07-24 | $22.23 | $22.68 | 3,092,550 | — | — |
| 2006-07-21 | $21.67 | $22.11 | 2,942,550 | — | — |
| 2006-07-20 | $21.95 | $22.40 | 4,904,250 | — | — |
| 2006-07-19 | $22.47 | $22.93 | 3,727,200 | — | — |
| 2006-07-18 | $21.80 | $22.24 | 6,650,250 | — | — |
| 2006-07-17 | $23.18 | $23.65 | 2,408,250 | — | — |
| 2006-07-14 | $22.77 | $23.23 | 2,482,050 | — | — |
| 2006-07-13 | $23.05 | $23.52 | 3,321,600 | — | — |
| 2006-07-12 | $23.17 | $23.64 | 1,860,900 | — | — |
| 2006-07-11 | $23.61 | $24.09 | 2,112,300 | — | — |
| 2006-07-10 | $23.55 | $24.03 | 2,892,000 | — | — |
| 2006-07-07 | $23.77 | $24.25 | 4,210,800 | — | — |
| 2006-07-06 | $23.18 | $23.65 | 4,626,750 | — | — |
| 2006-07-05 | $22.51 | $22.97 | 3,093,300 | — | — |
| 2006-07-03 | $22.94 | $23.40 | 962,700 | — | — |
| 2006-06-30 | $22.69 | $23.15 | 3,951,600 | — | — |
| 2006-06-29 | $22.79 | $23.25 | 2,512,200 | — | — |
| 2006-06-28 | $22.01 | $22.45 | 2,860,500 | — | — |
| 2006-06-27 | $22.04 | $22.49 | 3,634,800 | — | — |
| 2006-06-26 | $22.23 | $22.68 | 2,733,600 | — | — |
| 2006-06-23 | $22.01 | $22.45 | 2,342,700 | — | — |
| 2006-06-22 | $22.09 | $22.53 | 1,488,150 | — | — |
| 2006-06-21 | $22.30 | $22.68 | 2,557,950 | — | — |
| 2006-06-20 | $21.41 | $21.77 | 2,287,050 | — | — |
| 2006-06-19 | $21.42 | $21.78 | 2,239,800 | — | — |
| 2006-06-16 | $22.01 | $22.38 | 2,794,050 | — | — |
| 2006-06-15 | $22.10 | $22.47 | 2,735,550 | — | — |
| 2006-06-14 | $21.37 | $21.73 | 3,448,800 | — | — |
| 2006-06-13 | $20.68 | $21.03 | 3,477,450 | — | — |
| 2006-06-12 | $20.83 | $21.18 | 3,360,150 | — | — |
| 2006-06-09 | $21.49 | $21.85 | 2,245,050 | — | — |
| 2006-06-08 | $21.43 | $21.79 | 4,528,350 | — | — |
| 2006-06-07 | $21.88 | $22.25 | 3,635,850 | — | — |
| 2006-06-06 | $21.87 | $22.23 | 3,934,050 | — | — |
| 2006-06-05 | $21.65 | $22.01 | 4,996,650 | — | — |
| 2006-06-02 | $21.61 | $21.97 | 2,729,850 | — | — |
| 2006-06-01 | $21.76 | $22.13 | 5,471,250 | — | — |
| 2006-05-31 | $21.77 | $22.13 | 9,814,950 | — | — |
| 2006-05-30 | $20.83 | $21.18 | 3,961,800 | — | — |
| 2006-05-26 | $21.50 | $21.86 | 2,776,050 | — | — |
| 2006-05-25 | $20.91 | $21.26 | 3,486,600 | — | — |
| 2006-05-24 | $20.58 | $20.93 | 5,515,200 | — | — |
| 2006-05-23 | $21.01 | $21.36 | 3,916,800 | — | — |
| 2006-05-22 | $21.54 | $21.90 | 4,196,250 | — | — |
| 2006-05-19 | $21.86 | $22.23 | 3,725,400 | — | — |
| 2006-05-18 | $21.59 | $21.95 | 3,430,800 | — | — |
| 2006-05-17 | $21.47 | $21.83 | 5,264,700 | — | — |
| 2006-05-16 | $21.97 | $22.34 | 5,192,250 | — | — |
| 2006-05-15 | $22.11 | $22.49 | 5,241,300 | — | — |
| 2006-05-12 | $21.77 | $22.14 | 3,774,900 | — | — |
| 2006-05-11 | $22.49 | $22.86 | 4,060,650 | — | — |
| 2006-05-10 | $22.53 | $22.91 | 2,541,900 | — | — |
| 2006-05-09 | $22.65 | $23.03 | 1,561,800 | — | — |
| 2006-05-08 | $22.63 | $23.01 | 2,540,550 | — | — |
| 2006-05-05 | $22.23 | $22.61 | 3,243,000 | — | — |
| 2006-05-04 | $22.41 | $22.78 | 5,893,650 | — | — |
| 2006-05-03 | $21.69 | $22.05 | 4,871,100 | — | — |
| 2006-05-02 | $21.21 | $21.57 | 3,167,400 | — | — |
| 2006-05-01 | $21.38 | $21.74 | 3,017,550 | — | — |
| 2006-04-28 | $21.60 | $21.96 | 2,751,450 | — | — |
| 2006-04-27 | $21.33 | $21.69 | 2,824,500 | — | — |
| 2006-04-26 | $20.80 | $21.15 | 2,292,750 | — | — |
| 2006-04-25 | $20.73 | $21.08 | 2,904,600 | — | — |
| 2006-04-24 | $20.77 | $21.12 | 2,145,450 | — | — |
| 2006-04-21 | $20.83 | $21.18 | 3,764,700 | — | — |
| 2006-04-20 | $21.08 | $21.43 | 4,753,500 | — | — |
| 2006-04-19 | $20.93 | $21.29 | 3,889,350 | — | — |
| 2006-04-18 | $20.65 | $21.00 | 2,959,500 | — | — |
| 2006-04-17 | $20.12 | $20.46 | 3,029,700 | — | — |
| 2006-04-13 | $19.89 | $20.22 | 2,476,350 | — | — |
| 2006-04-12 | $19.55 | $19.88 | 2,328,600 | — | — |
| 2006-04-11 | $19.59 | $19.92 | 4,019,850 | — | — |
| 2006-04-10 | $19.69 | $20.02 | 2,262,000 | — | — |
| 2006-04-07 | $19.99 | $20.32 | 2,664,600 | — | — |
| 2006-04-06 | $20.47 | $20.81 | 7,339,050 | — | — |
| 2006-04-05 | $19.67 | $20.00 | 4,883,100 | — | — |
| 2006-04-04 | $19.47 | $19.80 | 4,638,000 | — | — |
| 2006-04-03 | $19.18 | $19.50 | 5,388,150 | — | — |
| 2006-03-31 | $19.91 | $20.24 | 8,808,750 | — | — |
| 2006-03-30 | $19.74 | $20.07 | 4,695,450 | — | — |
| 2006-03-29 | $19.05 | $19.37 | 5,053,500 | — | — |
| 2006-03-28 | $18.51 | $18.82 | 2,889,450 | — | — |
| 2006-03-27 | $18.85 | $19.17 | 1,888,800 | — | — |
| 2006-03-24 | $18.81 | $19.13 | 1,541,100 | — | — |
| 2006-03-23 | $19.01 | $19.33 | 2,081,400 | — | — |
| 2006-03-22 | $18.78 | $19.10 | 1,991,100 | — | — |
| 2006-03-21 | $18.76 | $19.02 | 2,758,500 | — | — |
| 2006-03-20 | $18.90 | $19.17 | 3,516,000 | — | — |
| 2006-03-17 | $19.25 | $19.52 | 4,753,350 | — | — |
| 2006-03-16 | $19.49 | $19.77 | 2,949,300 | — | — |
| 2006-03-15 | $19.71 | $19.98 | 2,055,000 | — | — |
| 2006-03-14 | $19.60 | $19.88 | 3,073,500 | — | — |
| 2006-03-13 | $19.78 | $20.06 | 3,280,800 | — | — |
| 2006-03-10 | $19.62 | $19.90 | 2,817,150 | — | — |
| 2006-03-09 | $19.23 | $19.50 | 3,495,000 | — | — |
| 2006-03-08 | $19.27 | $19.54 | 4,570,200 | — | — |
| 2006-03-07 | $18.70 | $18.96 | 3,801,150 | — | — |
| 2006-03-06 | $18.83 | $19.10 | 4,079,700 | — | — |
| 2006-03-03 | $18.77 | $19.04 | 2,676,900 | — | — |
| 2006-03-02 | $19.03 | $19.30 | 8,109,000 | — | — |
| 2006-03-01 | $19.27 | $19.55 | 16,394,400 | — | — |
| 2006-02-28 | $16.98 | $17.22 | 3,955,800 | — | — |
| 2006-02-27 | $17.32 | $17.56 | 4,943,400 | — | — |
| 2006-02-24 | $16.80 | $17.04 | 2,707,800 | — | — |
| 2006-02-23 | $17.17 | $17.41 | 3,418,650 | — | — |
| 2006-02-22 | $16.95 | $17.19 | 2,129,700 | — | — |
| 2006-02-21 | $16.83 | $17.06 | 2,931,600 | — | — |
| 2006-02-17 | $17.21 | $17.45 | 3,198,450 | — | — |
| 2006-02-16 | $17.39 | $17.64 | 2,284,050 | — | — |
| 2006-02-15 | $17.41 | $17.66 | 2,991,900 | — | — |
| 2006-02-14 | $17.29 | $17.53 | 3,938,850 | — | — |
| 2006-02-13 | $17.27 | $17.52 | 1,860,750 | — | — |
| 2006-02-10 | $17.45 | $17.70 | 2,217,750 | — | — |
| 2006-02-09 | $17.31 | $17.56 | 2,773,500 | — | — |
| 2006-02-08 | $17.32 | $17.56 | 3,503,100 | — | — |
| 2006-02-07 | $17.23 | $17.48 | 2,871,150 | — | — |
| 2006-02-06 | $17.36 | $17.60 | 2,082,600 | — | — |
| 2006-02-03 | $17.39 | $17.63 | 4,461,450 | — | — |
| 2006-02-02 | $17.43 | $17.68 | 11,013,150 | — | — |
| 2006-02-01 | $18.01 | $18.27 | 7,107,750 | — | — |
| 2006-01-31 | $17.99 | $18.24 | 5,248,350 | — | — |
| 2006-01-30 | $17.40 | $17.65 | 3,018,600 | — | — |
| 2006-01-27 | $17.36 | $17.60 | 4,606,950 | — | — |
| 2006-01-26 | $17.27 | $17.52 | 3,358,800 | — | — |
| 2006-01-25 | $17.40 | $17.65 | 5,144,400 | — | — |
| 2006-01-24 | $16.93 | $17.17 | 4,128,600 | — | — |
| 2006-01-23 | $16.46 | $16.69 | 3,214,200 | — | — |
| 2006-01-20 | $16.20 | $16.43 | 2,762,250 | — | — |
| 2006-01-19 | $16.58 | $16.81 | 3,418,350 | — | — |
| 2006-01-18 | $16.66 | $16.90 | 6,774,450 | — | — |
| 2006-01-17 | $16.83 | $17.07 | 4,459,500 | — | — |
| 2006-01-13 | $16.95 | $17.19 | 6,584,550 | — | — |
| 2006-01-12 | $16.81 | $17.05 | 3,144,600 | — | — |
| 2006-01-11 | $17.03 | $17.27 | 6,862,800 | — | — |
| 2006-01-10 | $16.41 | $16.64 | 2,883,300 | — | — |
| 2006-01-09 | $16.19 | $16.42 | 5,715,600 | — | — |
| 2006-01-06 | $16.06 | $16.29 | 5,355,750 | — | — |
| 2006-01-05 | $16.01 | $16.23 | 13,526,250 | — | — |
| 2006-01-04 | $15.20 | $15.41 | 13,617,150 | — | — |
| 2006-01-03 | $15.54 | $15.76 | 6,809,100 | — | — |