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
- 1992-04-16 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 | $30.94 | $31.56 | 922,400 | — | — |
| 2006-12-28 | $31.26 | $31.89 | 842,900 | — | — |
| 2006-12-27 | $32.15 | $32.79 | 1,160,000 | — | — |
| 2006-12-26 | $31.25 | $31.87 | 530,600 | — | — |
| 2006-12-22 | $30.84 | $31.46 | 605,000 | — | — |
| 2006-12-21 | $31.24 | $31.86 | 710,900 | — | — |
| 2006-12-20 | $31.37 | $32.00 | 1,268,300 | — | — |
| 2006-12-19 | $31.59 | $32.22 | 1,005,500 | — | — |
| 2006-12-18 | $31.11 | $31.73 | 1,182,300 | — | — |
| 2006-12-15 | $31.49 | $32.12 | 1,703,200 | — | — |
| 2006-12-14 | $31.58 | $32.21 | 1,673,100 | — | — |
| 2006-12-13 | $31.20 | $31.82 | 2,309,200 | — | — |
| 2006-12-12 | $31.00 | $31.62 | 2,698,200 | — | — |
| 2006-12-11 | $32.21 | $32.85 | 743,200 | — | — |
| 2006-12-08 | $32.45 | $33.10 | 1,775,200 | — | — |
| 2006-12-07 | $32.42 | $33.07 | 2,597,800 | — | — |
| 2006-12-06 | $32.69 | $33.34 | 2,243,900 | — | — |
| 2006-12-05 | $32.33 | $32.98 | 3,386,700 | — | — |
| 2006-12-04 | $32.21 | $32.85 | 2,501,400 | — | — |
| 2006-12-01 | $31.36 | $31.99 | 1,669,400 | — | — |
| 2006-11-30 | $31.23 | $31.85 | 2,376,100 | — | — |
| 2006-11-29 | $31.40 | $32.03 | 4,767,400 | — | — |
| 2006-11-28 | $31.33 | $31.96 | 3,495,500 | — | — |
| 2006-11-27 | $32.50 | $33.15 | 1,802,700 | — | — |
| 2006-11-24 | $32.78 | $33.44 | 493,500 | — | — |
| 2006-11-22 | $32.93 | $33.59 | 1,899,200 | — | — |
| 2006-11-21 | $32.30 | $32.95 | 4,214,000 | — | — |
| 2006-11-20 | $31.27 | $31.90 | 1,628,500 | — | — |
| 2006-11-17 | $30.70 | $31.31 | 1,855,400 | — | — |
| 2006-11-16 | $31.19 | $31.81 | 1,480,200 | — | — |
| 2006-11-15 | $31.40 | $32.03 | 1,498,700 | — | — |
| 2006-11-14 | $30.84 | $31.46 | 1,863,100 | — | — |
| 2006-11-13 | $30.89 | $31.51 | 1,264,000 | — | — |
| 2006-11-10 | $30.63 | $31.24 | 1,351,400 | — | — |
| 2006-11-09 | $30.40 | $31.01 | 3,355,800 | — | — |
| 2006-11-08 | $30.05 | $30.65 | 2,490,400 | — | — |
| 2006-11-07 | $29.14 | $29.72 | 2,402,800 | — | — |
| 2006-11-06 | $29.26 | $29.85 | 2,443,100 | — | — |
| 2006-11-03 | $27.96 | $28.52 | 1,627,200 | — | — |
| 2006-11-02 | $28.13 | $28.69 | 2,401,300 | — | — |
| 2006-11-01 | $28.06 | $28.62 | 4,309,900 | — | — |
| 2006-10-31 | $26.75 | $27.28 | 1,400,000 | — | — |
| 2006-10-30 | $26.72 | $27.25 | 1,505,100 | — | — |
| 2006-10-27 | $26.86 | $27.40 | 1,270,000 | — | — |
| 2006-10-26 | $27.50 | $28.05 | 1,317,300 | — | — |
| 2006-10-25 | $27.23 | $27.77 | 1,230,700 | — | — |
| 2006-10-24 | $27.26 | $27.81 | 949,000 | — | — |
| 2006-10-23 | $27.17 | $27.71 | 1,033,800 | — | — |
| 2006-10-20 | $26.73 | $27.26 | 2,496,900 | — | — |
| 2006-10-19 | $27.52 | $28.07 | 1,505,800 | — | — |
| 2006-10-18 | $26.78 | $27.32 | 1,674,400 | — | — |
| 2006-10-17 | $27.17 | $27.71 | 1,390,900 | — | — |
| 2006-10-16 | $27.79 | $28.35 | 1,721,900 | — | — |
| 2006-10-13 | $27.25 | $27.79 | 2,800,500 | — | — |
| 2006-10-12 | $26.81 | $27.35 | 4,035,900 | — | — |
| 2006-10-11 | $24.61 | $25.10 | 2,135,100 | — | — |
| 2006-10-10 | $24.86 | $25.36 | 2,137,900 | — | — |
| 2006-10-09 | $24.65 | $25.14 | 2,793,300 | — | — |
| 2006-10-06 | $24.70 | $25.19 | 9,923,200 | — | — |
| 2006-10-05 | $26.25 | $26.77 | 1,499,400 | — | — |
| 2006-10-04 | $25.57 | $26.08 | 1,047,700 | — | — |
| 2006-10-03 | $25.56 | $26.07 | 697,800 | — | — |
| 2006-10-02 | $25.41 | $25.92 | 654,100 | — | — |
| 2006-09-29 | $25.35 | $25.86 | 755,800 | — | — |
| 2006-09-28 | $25.46 | $25.97 | 767,900 | — | — |
| 2006-09-27 | $25.03 | $25.53 | 1,051,300 | — | — |
| 2006-09-26 | $25.05 | $25.55 | 1,413,500 | — | — |
| 2006-09-25 | $24.39 | $24.88 | 944,600 | — | — |
| 2006-09-22 | $24.09 | $24.57 | 975,500 | — | — |
| 2006-09-21 | $24.45 | $24.94 | 1,068,600 | — | — |
| 2006-09-20 | $25.13 | $25.63 | 855,300 | — | — |
| 2006-09-19 | $25.05 | $25.55 | 1,274,200 | — | — |
| 2006-09-18 | $25.00 | $25.50 | 1,034,500 | — | — |
| 2006-09-15 | $24.81 | $25.31 | 848,100 | — | — |
| 2006-09-14 | $24.80 | $25.30 | 861,000 | — | — |
| 2006-09-13 | $25.39 | $25.90 | 826,400 | — | — |
| 2006-09-12 | $24.63 | $25.12 | 767,100 | — | — |
| 2006-09-11 | $24.24 | $24.72 | 893,500 | — | — |
| 2006-09-08 | $24.98 | $25.48 | 721,800 | — | — |
| 2006-09-07 | $24.75 | $25.24 | 682,500 | — | — |
| 2006-09-06 | $25.10 | $25.60 | 830,100 | — | — |
| 2006-09-05 | $25.60 | $26.11 | 1,247,000 | — | — |
| 2006-09-01 | $24.52 | $25.01 | 734,600 | — | — |
| 2006-08-31 | $24.85 | $25.35 | 1,291,100 | — | — |
| 2006-08-30 | $23.87 | $24.35 | 548,600 | — | — |
| 2006-08-29 | $23.69 | $24.16 | 1,024,500 | — | — |
| 2006-08-28 | $23.14 | $23.60 | 1,104,400 | — | — |
| 2006-08-25 | $23.37 | $23.84 | 947,500 | — | — |
| 2006-08-24 | $23.29 | $23.76 | 683,800 | — | — |
| 2006-08-23 | $23.40 | $23.87 | 825,800 | — | — |
| 2006-08-22 | $23.80 | $24.28 | 1,012,400 | — | — |
| 2006-08-21 | $23.47 | $23.94 | 856,200 | — | — |
| 2006-08-18 | $24.24 | $24.72 | 841,000 | — | — |
| 2006-08-17 | $23.85 | $24.33 | 866,200 | — | — |
| 2006-08-16 | $24.12 | $24.60 | 1,428,700 | — | — |
| 2006-08-15 | $23.48 | $23.95 | 1,506,300 | — | — |
| 2006-08-14 | $22.94 | $23.40 | 1,635,000 | — | — |
| 2006-08-11 | $23.09 | $23.55 | 1,451,700 | — | — |
| 2006-08-10 | $23.85 | $24.33 | 1,601,000 | — | — |
| 2006-08-09 | $24.05 | $24.53 | 1,453,800 | — | — |
| 2006-08-08 | $25.00 | $25.50 | 1,637,000 | — | — |
| 2006-08-07 | $25.48 | $25.99 | 1,183,000 | — | — |
| 2006-08-04 | $25.50 | $26.01 | 1,505,500 | — | — |
| 2006-08-03 | $25.47 | $25.98 | 1,157,000 | — | — |
| 2006-08-02 | $24.50 | $24.99 | 2,183,000 | — | — |
| 2006-08-01 | $23.82 | $24.30 | 4,230,700 | — | — |
| 2006-07-31 | $22.96 | $23.42 | 8,910,700 | — | — |
| 2006-07-28 | $25.70 | $26.21 | 2,043,300 | — | — |
| 2006-07-27 | $24.51 | $25.00 | 1,085,000 | — | — |
| 2006-07-26 | $24.61 | $25.10 | 1,176,800 | — | — |
| 2006-07-25 | $24.50 | $24.99 | 1,325,500 | — | — |
| 2006-07-24 | $23.77 | $24.25 | 1,312,000 | — | — |
| 2006-07-21 | $23.08 | $23.54 | 1,747,400 | — | — |
| 2006-07-20 | $23.68 | $24.15 | 1,075,500 | — | — |
| 2006-07-19 | $24.50 | $24.99 | 2,158,700 | — | — |
| 2006-07-18 | $23.81 | $24.29 | 1,789,200 | — | — |
| 2006-07-17 | $24.05 | $24.53 | 1,404,200 | — | — |
| 2006-07-14 | $24.42 | $24.91 | 1,574,600 | — | — |
| 2006-07-13 | $24.91 | $25.41 | 1,762,300 | — | — |
| 2006-07-12 | $26.36 | $26.89 | 2,712,400 | — | — |
| 2006-07-11 | $26.93 | $27.47 | 3,529,800 | — | — |
| 2006-07-10 | $26.14 | $26.66 | 1,682,300 | — | — |
| 2006-07-07 | $25.41 | $25.92 | 1,300,500 | — | — |
| 2006-07-06 | $25.93 | $26.45 | 1,533,600 | — | — |
| 2006-07-05 | $25.52 | $26.03 | 2,289,400 | — | — |
| 2006-07-03 | $26.00 | $26.52 | 1,563,300 | — | — |
| 2006-06-30 | $26.32 | $26.85 | 5,880,600 | — | — |
| 2006-06-29 | $24.92 | $25.42 | 2,677,700 | — | — |
| 2006-06-28 | $23.17 | $23.63 | 1,971,400 | — | — |
| 2006-06-27 | $22.92 | $23.38 | 923,500 | — | — |
| 2006-06-26 | $23.47 | $23.94 | 1,423,300 | — | — |
| 2006-06-23 | $22.98 | $23.44 | 1,118,900 | — | — |
| 2006-06-22 | $22.36 | $22.81 | 1,012,300 | — | — |
| 2006-06-21 | $22.70 | $23.15 | 1,105,700 | — | — |
| 2006-06-20 | $21.92 | $22.36 | 1,372,600 | — | — |
| 2006-06-19 | $21.62 | $22.05 | 1,041,300 | — | — |
| 2006-06-16 | $21.96 | $22.40 | 2,005,600 | — | — |
| 2006-06-15 | $22.25 | $22.69 | 2,246,700 | — | — |
| 2006-06-14 | $21.01 | $21.43 | 2,189,300 | — | — |
| 2006-06-13 | $20.91 | $21.33 | 2,138,100 | — | — |
| 2006-06-12 | $21.43 | $21.86 | 1,973,700 | — | — |
| 2006-06-09 | $22.01 | $22.45 | 1,262,000 | — | — |
| 2006-06-08 | $21.86 | $22.30 | 3,800,600 | — | — |
| 2006-06-07 | $21.93 | $22.37 | 1,894,500 | — | — |
| 2006-06-06 | $22.57 | $23.02 | 2,258,800 | — | — |
| 2006-06-05 | $23.26 | $23.73 | 1,739,700 | — | — |
| 2006-06-02 | $23.95 | $24.43 | 2,785,800 | — | — |
| 2006-06-01 | $25.26 | $25.77 | 2,149,500 | — | — |
| 2006-05-31 | $24.46 | $24.95 | 1,314,900 | — | — |
| 2006-05-30 | $23.97 | $24.45 | 1,278,700 | — | — |
| 2006-05-26 | $25.21 | $25.71 | 1,941,700 | — | — |
| 2006-05-25 | $24.51 | $25.00 | 1,262,100 | — | — |
| 2006-05-24 | $24.56 | $25.05 | 2,822,900 | — | — |
| 2006-05-23 | $23.67 | $24.14 | 1,292,000 | — | — |
| 2006-05-22 | $23.83 | $24.31 | 1,535,500 | — | — |
| 2006-05-19 | $23.67 | $24.14 | 3,031,700 | — | — |
| 2006-05-18 | $23.74 | $24.21 | 1,065,900 | — | — |
| 2006-05-17 | $24.39 | $24.88 | 1,450,900 | — | — |
| 2006-05-16 | $25.45 | $25.96 | 1,712,600 | — | — |
| 2006-05-15 | $25.24 | $25.74 | 2,652,200 | — | — |
| 2006-05-12 | $25.21 | $25.71 | 3,327,400 | — | — |
| 2006-05-11 | $27.06 | $27.60 | 1,386,600 | — | — |
| 2006-05-10 | $27.63 | $28.18 | 2,314,300 | — | — |
| 2006-05-09 | $28.37 | $28.94 | 1,568,300 | — | — |
| 2006-05-08 | $28.53 | $29.10 | 2,738,500 | — | — |
| 2006-05-05 | $27.25 | $27.79 | 2,022,900 | — | — |
| 2006-05-04 | $27.27 | $27.82 | 2,691,200 | — | — |
| 2006-05-03 | $27.00 | $27.54 | 2,655,400 | — | — |
| 2006-05-02 | $27.56 | $28.11 | 5,277,300 | — | — |
| 2006-05-01 | $26.31 | $26.84 | 8,882,600 | — | — |
| 2006-04-28 | $23.67 | $24.14 | 2,379,500 | — | — |
| 2006-04-27 | $23.80 | $24.28 | 2,629,200 | — | — |
| 2006-04-26 | $23.78 | $24.26 | 1,372,800 | — | — |
| 2006-04-25 | $23.41 | $23.88 | 1,143,200 | — | — |
| 2006-04-24 | $23.42 | $23.89 | 729,400 | — | — |
| 2006-04-21 | $23.44 | $23.91 | 1,282,100 | — | — |
| 2006-04-20 | $23.43 | $23.90 | 1,970,100 | — | — |
| 2006-04-19 | $24.20 | $24.68 | 3,629,900 | — | — |
| 2006-04-18 | $23.29 | $23.76 | 2,208,400 | — | — |
| 2006-04-17 | $22.90 | $23.36 | 934,400 | — | — |
| 2006-04-13 | $22.63 | $23.08 | 1,005,400 | — | — |
| 2006-04-12 | $22.46 | $22.91 | 2,402,500 | — | — |
| 2006-04-11 | $21.86 | $22.30 | 2,738,700 | — | — |
| 2006-04-10 | $21.38 | $21.81 | 1,290,700 | — | — |
| 2006-04-07 | $21.49 | $21.92 | 1,688,000 | — | — |
| 2006-04-06 | $21.57 | $22.00 | 1,095,700 | — | — |
| 2006-04-05 | $21.42 | $21.85 | 1,347,400 | — | — |
| 2006-04-04 | $20.98 | $21.40 | 1,510,200 | — | — |
| 2006-04-03 | $20.66 | $21.07 | 1,917,900 | — | — |
| 2006-03-31 | $20.74 | $21.15 | 1,700,300 | — | — |
| 2006-03-30 | $20.86 | $21.28 | 1,442,400 | — | — |
| 2006-03-29 | $20.80 | $21.22 | 1,857,800 | — | — |
| 2006-03-28 | $20.36 | $20.77 | 1,050,600 | — | — |
| 2006-03-27 | $20.99 | $21.41 | 1,899,700 | — | — |
| 2006-03-24 | $20.17 | $20.57 | 677,600 | — | — |
| 2006-03-23 | $20.07 | $20.47 | 520,500 | — | — |
| 2006-03-22 | $20.06 | $20.46 | 984,900 | — | — |
| 2006-03-21 | $19.47 | $19.86 | 1,015,100 | — | — |
| 2006-03-20 | $20.02 | $20.42 | 945,000 | — | — |
| 2006-03-17 | $20.15 | $20.55 | 1,533,200 | — | — |
| 2006-03-16 | $19.86 | $20.26 | 1,010,000 | — | — |
| 2006-03-15 | $19.90 | $20.30 | 1,212,900 | — | — |
| 2006-03-14 | $19.43 | $19.82 | 1,143,300 | — | — |
| 2006-03-13 | $19.13 | $19.51 | 904,100 | — | — |
| 2006-03-10 | $18.94 | $19.32 | 1,757,700 | — | — |
| 2006-03-09 | $18.51 | $18.88 | 1,904,600 | — | — |
| 2006-03-08 | $18.27 | $18.64 | 2,320,900 | — | — |
| 2006-03-07 | $18.70 | $19.07 | 964,300 | — | — |
| 2006-03-06 | $19.06 | $19.44 | 587,100 | — | — |
| 2006-03-03 | $19.40 | $19.79 | 1,152,100 | — | — |
| 2006-03-02 | $19.41 | $19.80 | 1,224,300 | — | — |
| 2006-03-01 | $19.65 | $20.04 | 1,454,200 | — | — |
| 2006-02-28 | $19.55 | $19.94 | 1,519,200 | — | — |
| 2006-02-27 | $19.77 | $20.17 | 1,028,900 | — | — |
| 2006-02-24 | $20.05 | $20.45 | 2,176,700 | — | — |
| 2006-02-23 | $19.77 | $20.17 | 2,181,400 | — | — |
| 2006-02-22 | $19.32 | $19.71 | 668,700 | — | — |
| 2006-02-21 | $19.04 | $19.42 | 1,420,800 | — | — |
| 2006-02-17 | $18.71 | $19.08 | 1,165,700 | — | — |
| 2006-02-16 | $18.58 | $18.95 | 1,554,100 | — | — |
| 2006-02-15 | $18.13 | $18.49 | 1,343,700 | — | — |
| 2006-02-14 | $17.78 | $18.14 | 1,592,500 | — | — |
| 2006-02-13 | $17.65 | $18.00 | 1,590,300 | — | — |
| 2006-02-10 | $17.52 | $17.87 | 2,018,800 | — | — |
| 2006-02-09 | $17.78 | $18.14 | 2,707,400 | — | — |
| 2006-02-08 | $17.98 | $18.34 | 2,593,300 | — | — |
| 2006-02-07 | $18.13 | $18.49 | 2,022,500 | — | — |
| 2006-02-06 | $19.00 | $19.38 | 1,743,400 | — | — |
| 2006-02-03 | $18.50 | $18.87 | 2,035,200 | — | — |
| 2006-02-02 | $18.65 | $19.02 | 2,198,800 | — | — |
| 2006-02-01 | $19.36 | $19.75 | 3,220,600 | — | — |
| 2006-01-31 | $18.01 | $18.37 | 1,448,900 | — | — |
| 2006-01-30 | $17.71 | $18.06 | 1,043,300 | — | — |
| 2006-01-27 | $17.58 | $17.93 | 994,000 | — | — |
| 2006-01-26 | $17.13 | $17.47 | 1,476,800 | — | — |
| 2006-01-25 | $17.01 | $17.35 | 1,379,600 | — | — |
| 2006-01-24 | $17.31 | $17.66 | 928,800 | — | — |
| 2006-01-23 | $16.92 | $17.26 | 1,705,700 | — | — |
| 2006-01-20 | $17.60 | $17.95 | 1,155,300 | — | — |
| 2006-01-19 | $18.03 | $18.39 | 1,176,000 | — | — |
| 2006-01-18 | $17.77 | $18.13 | 1,670,900 | — | — |
| 2006-01-17 | $17.06 | $17.40 | 879,500 | — | — |
| 2006-01-13 | $17.16 | $17.50 | 971,500 | — | — |
| 2006-01-12 | $16.78 | $17.12 | 1,070,900 | — | — |
| 2006-01-11 | $16.92 | $17.26 | 1,324,400 | — | — |
| 2006-01-10 | $16.44 | $16.77 | 668,700 | — | — |
| 2006-01-09 | $16.41 | $16.74 | 658,900 | — | — |
| 2006-01-06 | $16.31 | $16.64 | 817,900 | — | — |
| 2006-01-05 | $16.42 | $16.75 | 1,104,400 | — | — |
| 2006-01-04 | $16.80 | $17.14 | 801,700 | — | — |
| 2006-01-03 | $16.72 | $17.05 | 1,082,900 | — | — |