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
- 1985-02-13 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 | $30.70 | $35.67 | 1,974,300 | — | — |
| 2006-12-28 | $30.97 | $35.99 | 3,473,700 | — | — |
| 2006-12-27 | $30.59 | $35.55 | 2,946,100 | — | — |
| 2006-12-26 | $30.11 | $34.99 | 2,154,300 | — | — |
| 2006-12-22 | $29.90 | $34.74 | 3,135,700 | — | — |
| 2006-12-21 | $30.01 | $34.87 | 4,384,400 | — | — |
| 2006-12-20 | $30.23 | $35.13 | 3,715,300 | — | — |
| 2006-12-19 | $30.71 | $35.69 | 4,179,400 | — | — |
| 2006-12-18 | $30.18 | $35.07 | 5,409,100 | — | — |
| 2006-12-15 | $30.45 | $35.38 | 7,606,700 | — | — |
| 2006-12-14 | $30.84 | $35.84 | 5,724,200 | — | — |
| 2006-12-13 | $30.18 | $35.07 | 3,258,900 | — | — |
| 2006-12-12 | $30.07 | $34.94 | 3,340,500 | — | — |
| 2006-12-11 | $30.45 | $35.38 | 2,904,200 | — | — |
| 2006-12-08 | $30.11 | $34.99 | 4,287,500 | — | — |
| 2006-12-07 | $30.75 | $35.73 | 3,493,300 | — | — |
| 2006-12-06 | $30.41 | $35.34 | 3,993,800 | — | — |
| 2006-12-05 | $30.95 | $35.97 | 4,120,600 | — | — |
| 2006-12-04 | $31.50 | $36.60 | 3,277,900 | — | — |
| 2006-12-01 | $31.20 | $36.26 | 3,713,700 | — | — |
| 2006-11-30 | $31.44 | $36.53 | 6,269,400 | — | — |
| 2006-11-29 | $30.26 | $35.16 | 3,712,300 | — | — |
| 2006-11-28 | $30.16 | $35.05 | 5,563,600 | — | — |
| 2006-11-27 | $29.75 | $34.44 | 5,904,700 | — | — |
| 2006-11-24 | $29.75 | $34.44 | 2,527,300 | — | — |
| 2006-11-22 | $29.05 | $33.63 | 3,965,600 | — | — |
| 2006-11-21 | $29.09 | $33.68 | 5,569,800 | — | — |
| 2006-11-20 | $28.34 | $32.81 | 4,916,400 | — | — |
| 2006-11-17 | $28.46 | $32.95 | 5,625,400 | — | — |
| 2006-11-16 | $28.46 | $32.95 | 5,856,100 | — | — |
| 2006-11-15 | $29.31 | $33.93 | 4,628,200 | — | — |
| 2006-11-14 | $29.19 | $33.79 | 4,121,200 | — | — |
| 2006-11-13 | $29.47 | $34.12 | 5,742,800 | — | — |
| 2006-11-10 | $29.42 | $34.06 | 5,479,600 | — | — |
| 2006-11-09 | $30.04 | $34.78 | 10,800,000 | — | — |
| 2006-11-08 | $29.42 | $34.06 | 6,354,000 | — | — |
| 2006-11-07 | $30.16 | $34.92 | 5,379,500 | — | — |
| 2006-11-06 | $29.99 | $34.72 | 5,092,800 | — | — |
| 2006-11-03 | $30.87 | $35.74 | 5,344,800 | — | — |
| 2006-11-02 | $30.87 | $35.74 | 6,387,200 | — | — |
| 2006-11-01 | $30.99 | $35.88 | 7,874,200 | — | — |
| 2006-10-31 | $31.00 | $35.89 | 3,601,300 | — | — |
| 2006-10-30 | $30.24 | $35.01 | 4,261,800 | — | — |
| 2006-10-27 | $29.91 | $34.63 | 4,821,700 | — | — |
| 2006-10-26 | $30.47 | $35.28 | 3,528,000 | — | — |
| 2006-10-25 | $30.67 | $35.51 | 5,348,900 | — | — |
| 2006-10-24 | $30.17 | $34.93 | 5,002,400 | — | — |
| 2006-10-23 | $30.35 | $35.14 | 5,217,600 | — | — |
| 2006-10-20 | $30.02 | $34.76 | 3,371,500 | — | — |
| 2006-10-19 | $30.67 | $35.51 | 4,521,400 | — | — |
| 2006-10-18 | $29.80 | $34.50 | 3,977,700 | — | — |
| 2006-10-17 | $30.10 | $34.85 | 4,871,800 | — | — |
| 2006-10-16 | $30.21 | $34.98 | 5,774,500 | — | — |
| 2006-10-13 | $29.79 | $34.49 | 4,636,500 | — | — |
| 2006-10-12 | $29.12 | $33.71 | 4,276,800 | — | — |
| 2006-10-11 | $28.41 | $32.89 | 6,450,700 | — | — |
| 2006-10-10 | $29.22 | $33.83 | 3,193,500 | — | — |
| 2006-10-09 | $29.27 | $33.89 | 2,338,600 | — | — |
| 2006-10-06 | $29.16 | $33.76 | 3,772,600 | — | — |
| 2006-10-05 | $29.32 | $33.94 | 4,605,000 | — | — |
| 2006-10-04 | $28.84 | $33.39 | 9,055,600 | — | — |
| 2006-10-03 | $28.55 | $33.05 | 6,299,800 | — | — |
| 2006-10-02 | $30.88 | $35.75 | 2,721,300 | — | — |
| 2006-09-29 | $30.72 | $35.57 | 3,307,100 | — | — |
| 2006-09-28 | $30.83 | $35.69 | 3,386,600 | — | — |
| 2006-09-27 | $31.01 | $35.90 | 6,702,000 | — | — |
| 2006-09-26 | $30.25 | $35.02 | 4,916,600 | — | — |
| 2006-09-25 | $29.10 | $33.69 | 3,612,100 | — | — |
| 2006-09-22 | $29.29 | $33.91 | 3,810,300 | — | — |
| 2006-09-21 | $29.06 | $33.64 | 4,537,700 | — | — |
| 2006-09-20 | $28.35 | $32.82 | 5,290,300 | — | — |
| 2006-09-19 | $28.76 | $33.30 | 6,135,700 | — | — |
| 2006-09-18 | $30.00 | $34.73 | 5,648,400 | — | — |
| 2006-09-15 | $29.08 | $33.67 | 7,875,000 | — | — |
| 2006-09-14 | $28.46 | $32.95 | 6,357,500 | — | — |
| 2006-09-13 | $29.69 | $34.37 | 4,188,600 | — | — |
| 2006-09-12 | $29.31 | $33.93 | 5,605,900 | — | — |
| 2006-09-11 | $29.58 | $34.25 | 8,162,700 | — | — |
| 2006-09-08 | $31.37 | $36.32 | 5,445,900 | — | — |
| 2006-09-07 | $32.44 | $37.56 | 4,574,800 | — | — |
| 2006-09-06 | $33.55 | $38.84 | 4,806,100 | — | — |
| 2006-09-05 | $34.04 | $39.41 | 4,340,700 | — | — |
| 2006-09-01 | $33.43 | $38.70 | 3,389,500 | — | — |
| 2006-08-31 | $33.48 | $38.76 | 3,909,800 | — | — |
| 2006-08-30 | $32.79 | $37.96 | 2,821,400 | — | — |
| 2006-08-29 | $32.90 | $38.09 | 2,827,800 | — | — |
| 2006-08-28 | $32.57 | $37.71 | 2,567,600 | — | — |
| 2006-08-25 | $33.11 | $38.33 | 1,920,900 | — | — |
| 2006-08-24 | $32.77 | $37.94 | 2,697,400 | — | — |
| 2006-08-23 | $33.48 | $38.76 | 4,582,800 | — | — |
| 2006-08-22 | $33.41 | $38.68 | 4,706,000 | — | — |
| 2006-08-21 | $33.00 | $38.21 | 4,869,100 | — | — |
| 2006-08-18 | $31.66 | $36.65 | 3,284,800 | — | — |
| 2006-08-17 | $30.95 | $35.83 | 3,015,600 | — | — |
| 2006-08-16 | $31.47 | $36.43 | 2,615,200 | — | — |
| 2006-08-15 | $31.02 | $35.91 | 2,696,100 | — | — |
| 2006-08-14 | $30.51 | $35.32 | 3,427,500 | — | — |
| 2006-08-11 | $31.17 | $36.09 | 3,834,500 | — | — |
| 2006-08-10 | $31.90 | $36.93 | 14,456,600 | — | — |
| 2006-08-09 | $32.79 | $37.96 | 3,956,900 | — | — |
| 2006-08-08 | $32.11 | $37.18 | 3,426,000 | — | — |
| 2006-08-07 | $32.17 | $37.24 | 2,147,900 | — | — |
| 2006-08-04 | $31.84 | $36.86 | 3,907,300 | — | — |
| 2006-08-03 | $31.83 | $36.85 | 4,835,200 | — | — |
| 2006-08-02 | $32.20 | $37.28 | 6,670,600 | — | — |
| 2006-08-01 | $31.45 | $36.41 | 4,428,100 | — | — |
| 2006-07-31 | $30.80 | $35.66 | 3,567,600 | — | — |
| 2006-07-28 | $30.53 | $35.35 | 4,156,900 | — | — |
| 2006-07-27 | $29.60 | $34.27 | 5,000,800 | — | — |
| 2006-07-26 | $29.98 | $34.71 | 3,483,900 | — | — |
| 2006-07-25 | $29.38 | $34.01 | 3,924,500 | — | — |
| 2006-07-24 | $28.52 | $33.02 | 3,961,400 | — | — |
| 2006-07-21 | $28.28 | $32.74 | 5,145,200 | — | — |
| 2006-07-20 | $28.71 | $33.24 | 4,232,500 | — | — |
| 2006-07-19 | $29.89 | $34.60 | 3,247,300 | — | — |
| 2006-07-18 | $29.05 | $33.63 | 4,334,000 | — | — |
| 2006-07-17 | $29.47 | $34.12 | 5,090,100 | — | — |
| 2006-07-14 | $30.34 | $35.13 | 3,750,800 | — | — |
| 2006-07-13 | $29.34 | $33.97 | 5,194,700 | — | — |
| 2006-07-12 | $30.26 | $35.03 | 4,601,600 | — | — |
| 2006-07-11 | $30.55 | $35.37 | 3,408,100 | — | — |
| 2006-07-10 | $30.07 | $34.81 | 2,610,900 | — | — |
| 2006-07-07 | $30.11 | $34.86 | 3,543,200 | — | — |
| 2006-07-06 | $30.17 | $34.93 | 2,543,600 | — | — |
| 2006-07-05 | $30.02 | $34.76 | 3,498,100 | — | — |
| 2006-07-03 | $30.50 | $35.31 | 1,908,600 | — | — |
| 2006-06-30 | $29.60 | $34.27 | 4,284,400 | — | — |
| 2006-06-29 | $29.28 | $33.90 | 5,740,500 | — | — |
| 2006-06-28 | $27.80 | $32.19 | 3,042,300 | — | — |
| 2006-06-27 | $27.81 | $32.20 | 3,058,700 | — | — |
| 2006-06-26 | $28.37 | $32.85 | 2,186,400 | — | — |
| 2006-06-23 | $28.20 | $32.65 | 3,085,800 | — | — |
| 2006-06-22 | $27.88 | $32.28 | 3,543,000 | — | — |
| 2006-06-21 | $28.32 | $32.79 | 3,829,600 | — | — |
| 2006-06-20 | $27.64 | $32.00 | 3,139,300 | — | — |
| 2006-06-19 | $27.22 | $31.51 | 4,684,700 | — | — |
| 2006-06-16 | $27.72 | $32.09 | 4,685,000 | — | — |
| 2006-06-15 | $28.04 | $32.46 | 7,134,700 | — | — |
| 2006-06-14 | $27.20 | $31.49 | 5,927,700 | — | — |
| 2006-06-13 | $26.89 | $31.13 | 8,703,100 | — | — |
| 2006-06-12 | $27.62 | $31.98 | 4,069,300 | — | — |
| 2006-06-09 | $28.09 | $32.52 | 3,654,100 | — | — |
| 2006-06-08 | $28.17 | $32.61 | 8,614,100 | — | — |
| 2006-06-07 | $28.80 | $33.34 | 4,754,300 | — | — |
| 2006-06-06 | $29.45 | $34.10 | 4,981,200 | — | — |
| 2006-06-05 | $30.08 | $34.82 | 4,684,300 | — | — |
| 2006-06-02 | $30.69 | $35.53 | 4,611,700 | — | — |
| 2006-06-01 | $30.63 | $35.46 | 4,954,400 | — | — |
| 2006-05-31 | $30.61 | $35.44 | 4,354,900 | — | — |
| 2006-05-30 | $30.68 | $35.52 | 4,941,300 | — | — |
| 2006-05-26 | $30.87 | $35.61 | 4,712,700 | — | — |
| 2006-05-25 | $30.93 | $35.68 | 5,555,400 | — | — |
| 2006-05-24 | $30.06 | $34.68 | 7,524,800 | — | — |
| 2006-05-23 | $31.13 | $35.91 | 6,883,400 | — | — |
| 2006-05-22 | $30.77 | $35.50 | 6,780,900 | — | — |
| 2006-05-19 | $30.56 | $35.25 | 8,726,100 | — | — |
| 2006-05-18 | $30.54 | $35.23 | 6,258,400 | — | — |
| 2006-05-17 | $30.92 | $35.67 | 10,069,900 | — | — |
| 2006-05-16 | $32.27 | $37.23 | 7,183,800 | — | — |
| 2006-05-15 | $32.24 | $37.19 | 8,221,300 | — | — |
| 2006-05-12 | $33.60 | $38.76 | 6,617,800 | — | — |
| 2006-05-11 | $34.47 | $39.77 | 6,961,400 | — | — |
| 2006-05-10 | $35.23 | $40.64 | 7,011,100 | — | — |
| 2006-05-09 | $34.87 | $40.23 | 7,514,600 | — | — |
| 2006-05-08 | $33.97 | $39.19 | 5,258,100 | — | — |
| 2006-05-05 | $34.21 | $39.47 | 10,255,500 | — | — |
| 2006-05-04 | $33.08 | $38.16 | 11,678,100 | — | — |
| 2006-05-03 | $31.03 | $35.80 | 6,147,300 | — | — |
| 2006-05-02 | $31.19 | $35.98 | 5,125,200 | — | — |
| 2006-05-01 | $31.00 | $35.76 | 3,884,900 | — | — |
| 2006-04-28 | $30.48 | $35.16 | 4,431,500 | — | — |
| 2006-04-27 | $29.58 | $34.12 | 4,711,000 | — | — |
| 2006-04-26 | $30.56 | $35.25 | 3,073,600 | — | — |
| 2006-04-25 | $30.23 | $34.87 | 2,908,000 | — | — |
| 2006-04-24 | $29.88 | $34.47 | 3,862,200 | — | — |
| 2006-04-21 | $30.16 | $34.79 | 5,397,500 | — | — |
| 2006-04-20 | $29.48 | $34.01 | 6,831,300 | — | — |
| 2006-04-19 | $31.11 | $35.89 | 6,379,800 | — | — |
| 2006-04-18 | $30.44 | $35.12 | 5,370,400 | — | — |
| 2006-04-17 | $30.12 | $34.75 | 5,308,100 | — | — |
| 2006-04-13 | $28.83 | $33.26 | 3,312,000 | — | — |
| 2006-04-12 | $28.93 | $33.37 | 3,689,000 | — | — |
| 2006-04-11 | $28.62 | $33.02 | 5,039,100 | — | — |
| 2006-04-10 | $29.39 | $33.90 | 3,563,200 | — | — |
| 2006-04-07 | $29.28 | $33.78 | 7,714,800 | — | — |
| 2006-04-06 | $29.69 | $34.25 | 7,362,000 | — | — |
| 2006-04-05 | $28.84 | $33.27 | 4,477,400 | — | — |
| 2006-04-04 | $27.91 | $32.20 | 6,242,500 | — | — |
| 2006-04-03 | $27.74 | $32.00 | 5,555,000 | — | — |
| 2006-03-31 | $27.24 | $31.42 | 3,808,500 | — | — |
| 2006-03-30 | $27.62 | $31.86 | 6,849,100 | — | — |
| 2006-03-29 | $26.70 | $30.80 | 3,794,400 | — | — |
| 2006-03-28 | $26.02 | $30.02 | 4,001,800 | — | — |
| 2006-03-27 | $26.54 | $30.62 | 5,030,700 | — | — |
| 2006-03-24 | $26.19 | $30.21 | 4,418,800 | — | — |
| 2006-03-23 | $25.77 | $29.73 | 5,393,000 | — | — |
| 2006-03-22 | $25.87 | $29.84 | 3,795,700 | — | — |
| 2006-03-21 | $26.18 | $30.20 | 4,280,700 | — | — |
| 2006-03-20 | $26.57 | $30.65 | 3,454,400 | — | — |
| 2006-03-17 | $26.63 | $30.72 | 5,384,800 | — | — |
| 2006-03-16 | $26.60 | $30.69 | 4,224,000 | — | — |
| 2006-03-15 | $26.65 | $30.74 | 4,451,200 | — | — |
| 2006-03-14 | $26.49 | $30.56 | 3,450,600 | — | — |
| 2006-03-13 | $26.30 | $30.34 | 2,923,600 | — | — |
| 2006-03-10 | $26.13 | $30.14 | 4,723,300 | — | — |
| 2006-03-09 | $25.65 | $29.59 | 5,626,300 | — | — |
| 2006-03-08 | $26.47 | $30.54 | 5,446,500 | — | — |
| 2006-03-07 | $27.00 | $31.15 | 4,463,500 | — | — |
| 2006-03-06 | $27.50 | $31.72 | 3,687,200 | — | — |
| 2006-03-03 | $28.06 | $32.37 | 2,936,700 | — | — |
| 2006-03-02 | $28.18 | $32.51 | 5,488,600 | — | — |
| 2006-03-01 | $27.51 | $31.74 | 3,824,100 | — | — |
| 2006-02-28 | $27.37 | $31.57 | 4,045,200 | — | — |
| 2006-02-27 | $27.36 | $31.56 | 3,814,400 | — | — |
| 2006-02-24 | $28.04 | $32.35 | 6,042,000 | — | — |
| 2006-02-23 | $27.38 | $31.59 | 7,236,300 | — | — |
| 2006-02-22 | $28.94 | $33.39 | 2,737,600 | — | — |
| 2006-02-21 | $28.70 | $33.11 | 3,322,000 | — | — |
| 2006-02-17 | $28.65 | $33.05 | 3,466,300 | — | — |
| 2006-02-16 | $28.53 | $32.91 | 3,066,900 | — | — |
| 2006-02-15 | $28.03 | $32.34 | 4,273,500 | — | — |
| 2006-02-14 | $28.67 | $33.07 | 3,158,200 | — | — |
| 2006-02-13 | $28.07 | $32.38 | 4,384,100 | — | — |
| 2006-02-10 | $28.53 | $32.91 | 5,943,100 | — | — |
| 2006-02-09 | $28.82 | $33.25 | 4,898,700 | — | — |
| 2006-02-08 | $28.74 | $33.15 | 3,514,500 | — | — |
| 2006-02-07 | $29.00 | $33.45 | 7,071,400 | — | — |
| 2006-02-06 | $30.31 | $34.97 | 5,716,700 | — | — |
| 2006-02-03 | $29.60 | $34.15 | 3,953,200 | — | — |
| 2006-02-02 | $30.41 | $35.08 | 6,686,000 | — | — |
| 2006-02-01 | $30.98 | $35.74 | 5,024,700 | — | — |
| 2006-01-31 | $31.46 | $36.29 | 9,473,500 | — | — |
| 2006-01-30 | $30.31 | $34.97 | 4,341,100 | — | — |
| 2006-01-27 | $29.95 | $34.55 | 7,494,300 | — | — |
| 2006-01-26 | $29.95 | $34.55 | 3,229,700 | — | — |
| 2006-01-25 | $29.96 | $34.56 | 5,084,500 | — | — |
| 2006-01-24 | $29.86 | $34.45 | 6,007,500 | — | — |
| 2006-01-23 | $29.85 | $34.44 | 7,678,800 | — | — |
| 2006-01-20 | $30.00 | $34.61 | 13,594,900 | — | — |
| 2006-01-19 | $30.35 | $35.01 | 5,338,800 | — | — |
| 2006-01-18 | $29.14 | $33.62 | 5,583,700 | — | — |
| 2006-01-17 | $29.85 | $34.44 | 5,823,000 | — | — |
| 2006-01-13 | $29.77 | $34.34 | 5,780,700 | — | — |
| 2006-01-12 | $29.14 | $33.62 | 5,141,600 | — | — |
| 2006-01-11 | $29.19 | $33.67 | 3,627,300 | — | — |
| 2006-01-10 | $29.57 | $34.11 | 7,027,500 | — | — |
| 2006-01-09 | $30.00 | $34.61 | 5,475,400 | — | — |
| 2006-01-06 | $30.06 | $34.68 | 5,211,100 | — | — |
| 2006-01-05 | $29.25 | $33.74 | 5,674,400 | — | — |
| 2006-01-04 | $29.60 | $34.15 | 6,796,300 | — | — |
| 2006-01-03 | $28.82 | $33.25 | 6,645,300 | — | — |