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
- 1972-06-01 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 | $26.32 | $83.18 | 7,995,300 | — | — |
| 2006-12-28 | $26.31 | $83.15 | 4,909,500 | — | — |
| 2006-12-27 | $26.29 | $83.08 | 5,720,000 | — | — |
| 2006-12-26 | $26.06 | $82.36 | 3,536,000 | — | — |
| 2006-12-22 | $26.00 | $82.17 | 5,131,700 | — | — |
| 2006-12-21 | $26.05 | $82.32 | 7,448,800 | — | — |
| 2006-12-20 | $25.77 | $81.44 | 5,762,400 | — | — |
| 2006-12-19 | $25.65 | $81.06 | 6,281,300 | — | — |
| 2006-12-18 | $25.53 | $80.68 | 5,260,300 | — | — |
| 2006-12-15 | $25.61 | $80.93 | 8,785,200 | — | — |
| 2006-12-14 | $25.59 | $80.87 | 7,254,400 | — | — |
| 2006-12-13 | $25.51 | $80.62 | 7,389,300 | — | — |
| 2006-12-12 | $25.46 | $80.46 | 8,208,600 | — | — |
| 2006-12-11 | $25.42 | $80.33 | 4,864,100 | — | — |
| 2006-12-08 | $25.35 | $80.11 | 6,039,400 | — | — |
| 2006-12-07 | $25.25 | $79.80 | 6,064,300 | — | — |
| 2006-12-06 | $25.39 | $80.24 | 6,369,400 | — | — |
| 2006-12-05 | $25.29 | $79.92 | 7,200,400 | — | — |
| 2006-12-04 | $25.24 | $79.76 | 8,395,000 | — | — |
| 2006-12-01 | $24.84 | $78.50 | 4,577,700 | — | — |
| 2006-11-30 | $24.83 | $78.47 | 4,563,900 | — | — |
| 2006-11-29 | $24.79 | $78.34 | 4,530,400 | — | — |
| 2006-11-28 | $24.63 | $77.84 | 4,854,200 | — | — |
| 2006-11-27 | $24.59 | $77.71 | 6,912,200 | — | — |
| 2006-11-24 | $24.47 | $77.33 | 2,464,400 | — | — |
| 2006-11-22 | $24.73 | $78.15 | 6,609,100 | — | — |
| 2006-11-21 | $24.50 | $77.43 | 7,034,800 | — | — |
| 2006-11-20 | $24.55 | $77.58 | 8,506,800 | — | — |
| 2006-11-17 | $24.80 | $78.37 | 6,817,200 | — | — |
| 2006-11-16 | $24.66 | $77.93 | 5,955,400 | — | — |
| 2006-11-15 | $24.50 | $77.43 | 8,302,600 | — | — |
| 2006-11-14 | $24.44 | $77.24 | 8,683,100 | — | — |
| 2006-11-13 | $24.41 | $77.14 | 6,212,200 | — | — |
| 2006-11-10 | $24.42 | $77.17 | 7,915,100 | — | — |
| 2006-11-09 | $24.58 | $77.68 | 7,887,100 | — | — |
| 2006-11-08 | $24.81 | $78.41 | 6,705,700 | — | — |
| 2006-11-07 | $25.08 | $79.26 | 8,094,300 | — | — |
| 2006-11-06 | $24.73 | $78.15 | 6,834,100 | — | — |
| 2006-11-03 | $24.53 | $77.52 | 6,242,500 | — | — |
| 2006-11-02 | $24.47 | $77.33 | 7,917,000 | — | — |
| 2006-11-01 | $24.62 | $77.80 | 7,804,900 | — | — |
| 2006-10-31 | $24.75 | $78.22 | 9,795,000 | — | — |
| 2006-10-30 | $24.33 | $76.89 | 7,126,700 | — | — |
| 2006-10-27 | $24.69 | $78.03 | 9,578,400 | — | — |
| 2006-10-26 | $24.53 | $77.52 | 11,825,900 | — | — |
| 2006-10-25 | $24.66 | $77.93 | 8,929,800 | — | — |
| 2006-10-24 | $24.75 | $78.22 | 8,168,100 | — | — |
| 2006-10-23 | $24.57 | $77.65 | 6,330,900 | — | — |
| 2006-10-20 | $24.49 | $77.39 | 8,083,400 | — | — |
| 2006-10-19 | $24.65 | $77.90 | 4,444,600 | — | — |
| 2006-10-18 | $24.73 | $78.15 | 5,555,700 | — | — |
| 2006-10-17 | $24.46 | $77.30 | 4,662,400 | — | — |
| 2006-10-16 | $24.52 | $77.49 | 3,768,400 | — | — |
| 2006-10-13 | $24.55 | $77.58 | 4,933,300 | — | — |
| 2006-10-12 | $24.60 | $77.74 | 8,263,500 | — | — |
| 2006-10-11 | $24.30 | $76.79 | 4,318,000 | — | — |
| 2006-10-10 | $24.49 | $77.39 | 5,313,700 | — | — |
| 2006-10-09 | $24.38 | $77.05 | 5,972,800 | — | — |
| 2006-10-06 | $24.42 | $77.17 | 7,158,600 | — | — |
| 2006-10-05 | $24.52 | $77.49 | 12,570,700 | — | — |
| 2006-10-04 | $24.62 | $77.80 | 7,271,800 | — | — |
| 2006-10-03 | $24.82 | $77.55 | 7,716,600 | — | — |
| 2006-10-02 | $24.68 | $77.11 | 4,901,700 | — | — |
| 2006-09-29 | $24.92 | $77.86 | 5,632,500 | — | — |
| 2006-09-28 | $24.85 | $77.65 | 8,972,200 | — | — |
| 2006-09-27 | $25.00 | $78.11 | 8,482,000 | — | — |
| 2006-09-26 | $25.10 | $78.43 | 9,520,200 | — | — |
| 2006-09-25 | $25.07 | $78.33 | 7,535,800 | — | — |
| 2006-09-22 | $25.06 | $78.30 | 9,128,700 | — | — |
| 2006-09-21 | $24.71 | $77.21 | 6,548,100 | — | — |
| 2006-09-20 | $24.89 | $77.77 | 8,407,000 | — | — |
| 2006-09-19 | $24.71 | $77.21 | 8,487,500 | — | — |
| 2006-09-18 | $24.88 | $77.74 | 9,247,600 | — | — |
| 2006-09-15 | $24.92 | $77.86 | 14,802,600 | — | — |
| 2006-09-14 | $24.68 | $77.11 | 10,254,800 | — | — |
| 2006-09-13 | $24.81 | $77.52 | 16,599,800 | — | — |
| 2006-09-12 | $24.32 | $75.99 | 27,474,800 | — | — |
| 2006-09-11 | $23.39 | $73.08 | 11,801,300 | — | — |
| 2006-09-08 | $23.18 | $72.43 | 8,221,600 | — | — |
| 2006-09-07 | $22.71 | $70.96 | 14,326,200 | — | — |
| 2006-09-06 | $22.63 | $70.71 | 7,921,700 | — | — |
| 2006-09-05 | $22.78 | $71.18 | 15,346,400 | — | — |
| 2006-09-01 | $22.95 | $71.71 | 31,628,400 | — | — |
| 2006-08-31 | $21.75 | $67.96 | 7,160,500 | — | — |
| 2006-08-30 | $21.98 | $68.68 | 5,628,200 | — | — |
| 2006-08-29 | $21.93 | $68.52 | 6,186,700 | — | — |
| 2006-08-28 | $21.72 | $67.87 | 5,823,000 | — | — |
| 2006-08-25 | $21.68 | $67.74 | 7,171,500 | — | — |
| 2006-08-24 | $21.64 | $67.62 | 7,253,400 | — | — |
| 2006-08-23 | $21.63 | $67.58 | 9,950,200 | — | — |
| 2006-08-22 | $21.84 | $68.24 | 9,617,700 | — | — |
| 2006-08-21 | $21.55 | $67.33 | 11,614,400 | — | — |
| 2006-08-18 | $21.64 | $67.62 | 14,223,300 | — | — |
| 2006-08-17 | $21.48 | $67.12 | 18,742,200 | — | — |
| 2006-08-16 | $21.08 | $65.87 | 15,154,100 | — | — |
| 2006-08-15 | $20.79 | $64.96 | 16,914,000 | — | — |
| 2006-08-14 | $20.41 | $63.77 | 18,583,000 | — | — |
| 2006-08-11 | $20.24 | $63.24 | 38,312,300 | — | — |
| 2006-08-10 | $20.83 | $65.09 | 23,247,300 | — | — |
| 2006-08-09 | $21.12 | $65.99 | 36,349,900 | — | — |
| 2006-08-08 | $21.21 | $66.27 | 64,426,900 | — | — |
| 2006-08-07 | $22.77 | $71.15 | 18,562,800 | — | — |
| 2006-08-04 | $22.75 | $71.08 | 36,909,800 | — | — |
| 2006-08-03 | $23.79 | $74.33 | 5,055,300 | — | — |
| 2006-08-02 | $23.69 | $74.02 | 7,329,700 | — | — |
| 2006-08-01 | $23.80 | $74.37 | 9,145,000 | — | — |
| 2006-07-31 | $23.97 | $74.90 | 16,576,200 | — | — |
| 2006-07-28 | $24.47 | $76.46 | 15,710,600 | — | — |
| 2006-07-27 | $24.04 | $75.11 | 29,396,100 | — | — |
| 2006-07-26 | $25.99 | $81.21 | 9,135,700 | — | — |
| 2006-07-25 | $25.89 | $80.90 | 6,813,500 | — | — |
| 2006-07-24 | $25.96 | $81.11 | 8,427,100 | — | — |
| 2006-07-21 | $25.51 | $79.71 | 5,693,400 | — | — |
| 2006-07-20 | $25.64 | $80.11 | 6,852,900 | — | — |
| 2006-07-19 | $25.55 | $79.83 | 8,316,400 | — | — |
| 2006-07-18 | $24.63 | $76.96 | 3,961,300 | — | — |
| 2006-07-17 | $24.66 | $77.05 | 2,896,200 | — | — |
| 2006-07-14 | $24.56 | $76.74 | 4,083,300 | — | — |
| 2006-07-13 | $24.78 | $77.43 | 6,491,100 | — | — |
| 2006-07-12 | $25.08 | $78.36 | 5,298,900 | — | — |
| 2006-07-11 | $25.48 | $79.61 | 4,796,900 | — | — |
| 2006-07-10 | $25.38 | $79.30 | 3,790,300 | — | — |
| 2006-07-07 | $25.33 | $79.15 | 5,259,200 | — | — |
| 2006-07-06 | $25.39 | $79.33 | 7,293,300 | — | — |
| 2006-07-05 | $25.22 | $78.80 | 6,704,900 | — | — |
| 2006-07-03 | $25.74 | $79.55 | 2,943,900 | — | — |
| 2006-06-30 | $25.86 | $79.92 | 6,563,900 | — | — |
| 2006-06-29 | $25.70 | $79.43 | 9,393,900 | — | — |
| 2006-06-28 | $25.25 | $78.04 | 4,779,400 | — | — |
| 2006-06-27 | $25.29 | $78.16 | 7,418,300 | — | — |
| 2006-06-26 | $25.72 | $79.49 | 7,566,600 | — | — |
| 2006-06-23 | $25.51 | $78.84 | 5,751,300 | — | — |
| 2006-06-22 | $25.63 | $79.21 | 7,485,600 | — | — |
| 2006-06-21 | $25.72 | $79.49 | 7,205,200 | — | — |
| 2006-06-20 | $25.56 | $79.00 | 8,057,700 | — | — |
| 2006-06-19 | $25.42 | $78.56 | 6,140,600 | — | — |
| 2006-06-16 | $25.18 | $77.82 | 6,911,700 | — | — |
| 2006-06-15 | $25.27 | $78.10 | 8,131,400 | — | — |
| 2006-06-14 | $24.75 | $76.49 | 7,804,900 | — | — |
| 2006-06-13 | $24.82 | $76.71 | 9,263,500 | — | — |
| 2006-06-12 | $24.48 | $75.66 | 5,750,900 | — | — |
| 2006-06-09 | $24.95 | $77.11 | 4,892,000 | — | — |
| 2006-06-08 | $25.25 | $78.04 | 9,371,500 | — | — |
| 2006-06-07 | $24.90 | $76.96 | 3,971,500 | — | — |
| 2006-06-06 | $25.00 | $77.26 | 5,364,600 | — | — |
| 2006-06-05 | $25.16 | $77.76 | 7,308,400 | — | — |
| 2006-06-02 | $25.27 | $78.10 | 6,129,400 | — | — |
| 2006-06-01 | $25.15 | $77.73 | 6,569,700 | — | — |
| 2006-05-31 | $24.55 | $75.87 | 7,384,400 | — | — |
| 2006-05-30 | $24.56 | $75.90 | 7,528,600 | — | — |
| 2006-05-26 | $24.95 | $77.11 | 4,917,000 | — | — |
| 2006-05-25 | $24.61 | $76.06 | 5,438,700 | — | — |
| 2006-05-24 | $23.97 | $74.08 | 6,785,900 | — | — |
| 2006-05-23 | $23.99 | $74.14 | 5,293,900 | — | — |
| 2006-05-22 | $23.86 | $73.74 | 5,554,500 | — | — |
| 2006-05-19 | $24.17 | $74.70 | 5,637,300 | — | — |
| 2006-05-18 | $24.15 | $74.64 | 5,582,600 | — | — |
| 2006-05-17 | $24.13 | $74.58 | 5,648,900 | — | — |
| 2006-05-16 | $24.57 | $75.94 | 5,802,900 | — | — |
| 2006-05-15 | $24.46 | $75.60 | 4,810,700 | — | — |
| 2006-05-12 | $24.29 | $75.07 | 5,839,300 | — | — |
| 2006-05-11 | $24.62 | $76.09 | 6,656,200 | — | — |
| 2006-05-10 | $24.95 | $77.11 | 4,483,600 | — | — |
| 2006-05-09 | $25.06 | $77.45 | 4,204,600 | — | — |
| 2006-05-08 | $25.11 | $77.60 | 6,313,200 | — | — |
| 2006-05-05 | $25.28 | $78.13 | 4,937,700 | — | — |
| 2006-05-04 | $25.03 | $77.36 | 4,296,500 | — | — |
| 2006-05-03 | $24.89 | $76.92 | 4,711,500 | — | — |
| 2006-05-02 | $24.99 | $77.23 | 5,672,500 | — | — |
| 2006-05-01 | $25.00 | $77.26 | 6,955,000 | — | — |
| 2006-04-28 | $25.38 | $78.44 | 8,680,700 | — | — |
| 2006-04-27 | $25.27 | $78.10 | 7,075,000 | — | — |
| 2006-04-26 | $24.97 | $77.17 | 7,055,600 | — | — |
| 2006-04-25 | $24.69 | $76.31 | 6,762,300 | — | — |
| 2006-04-24 | $24.59 | $76.00 | 7,738,100 | — | — |
| 2006-04-21 | $24.80 | $76.65 | 5,841,600 | — | — |
| 2006-04-20 | $24.69 | $76.31 | 5,448,200 | — | — |
| 2006-04-19 | $24.73 | $76.43 | 6,498,800 | — | — |
| 2006-04-18 | $24.83 | $76.74 | 7,573,300 | — | — |
| 2006-04-17 | $24.45 | $75.57 | 6,651,400 | — | — |
| 2006-04-13 | $24.04 | $74.30 | 3,982,500 | — | — |
| 2006-04-12 | $24.06 | $74.36 | 5,026,600 | — | — |
| 2006-04-11 | $24.16 | $74.67 | 6,289,500 | — | — |
| 2006-04-10 | $24.27 | $75.01 | 6,736,400 | — | — |
| 2006-04-07 | $24.51 | $75.75 | 7,674,200 | — | — |
| 2006-04-06 | $24.81 | $76.68 | 8,311,400 | — | — |
| 2006-04-05 | $24.54 | $75.84 | 5,668,200 | — | — |
| 2006-04-04 | $24.75 | $75.63 | 7,644,200 | — | — |
| 2006-04-03 | $24.71 | $75.50 | 8,060,500 | — | — |
| 2006-03-31 | $24.61 | $75.20 | 8,032,500 | — | — |
| 2006-03-30 | $24.95 | $76.24 | 6,485,600 | — | — |
| 2006-03-29 | $24.94 | $76.21 | 5,967,300 | — | — |
| 2006-03-28 | $24.89 | $76.05 | 7,502,300 | — | — |
| 2006-03-27 | $25.11 | $76.73 | 10,650,800 | — | — |
| 2006-03-24 | $25.52 | $77.98 | 11,391,900 | — | — |
| 2006-03-23 | $25.50 | $77.92 | 13,195,500 | — | — |
| 2006-03-22 | $25.24 | $77.12 | 49,669,800 | — | — |
| 2006-03-21 | $22.83 | $69.76 | 4,658,700 | — | — |
| 2006-03-20 | $23.01 | $70.31 | 4,750,100 | — | — |
| 2006-03-17 | $22.92 | $70.04 | 7,665,500 | — | — |
| 2006-03-16 | $22.82 | $69.73 | 6,223,300 | — | — |
| 2006-03-15 | $22.77 | $69.58 | 6,903,400 | — | — |
| 2006-03-14 | $22.91 | $70.00 | 8,171,200 | — | — |
| 2006-03-13 | $22.94 | $70.10 | 6,930,800 | — | — |
| 2006-03-10 | $22.91 | $70.00 | 5,371,800 | — | — |
| 2006-03-09 | $22.70 | $69.36 | 6,886,800 | — | — |
| 2006-03-08 | $22.83 | $69.76 | 4,432,400 | — | — |
| 2006-03-07 | $22.59 | $69.03 | 6,859,200 | — | — |
| 2006-03-06 | $22.81 | $69.70 | 4,829,600 | — | — |
| 2006-03-03 | $22.90 | $69.97 | 8,396,800 | — | — |
| 2006-03-02 | $22.75 | $69.52 | 5,165,400 | — | — |
| 2006-03-01 | $22.77 | $69.58 | 7,791,600 | — | — |
| 2006-02-28 | $23.10 | $70.58 | 9,112,500 | — | — |
| 2006-02-27 | $23.21 | $70.92 | 5,496,600 | — | — |
| 2006-02-24 | $22.97 | $70.19 | 5,517,400 | — | — |
| 2006-02-23 | $23.20 | $70.89 | 6,627,600 | — | — |
| 2006-02-22 | $23.36 | $71.38 | 7,655,400 | — | — |
| 2006-02-21 | $22.88 | $69.91 | 8,633,600 | — | — |
| 2006-02-17 | $23.08 | $70.52 | 6,068,200 | — | — |
| 2006-02-16 | $22.99 | $70.25 | 6,960,400 | — | — |
| 2006-02-15 | $23.10 | $70.58 | 10,015,800 | — | — |
| 2006-02-14 | $22.91 | $70.00 | 8,127,300 | — | — |
| 2006-02-13 | $22.91 | $70.00 | 9,585,100 | — | — |
| 2006-02-10 | $22.40 | $68.45 | 6,934,300 | — | — |
| 2006-02-09 | $22.59 | $69.03 | 6,710,600 | — | — |
| 2006-02-08 | $22.74 | $69.48 | 6,965,600 | — | — |
| 2006-02-07 | $22.46 | $68.63 | 7,636,600 | — | — |
| 2006-02-06 | $22.37 | $68.35 | 10,052,700 | — | — |
| 2006-02-03 | $22.26 | $68.02 | 15,843,700 | — | — |
| 2006-02-02 | $22.56 | $68.93 | 10,274,500 | — | — |
| 2006-02-01 | $23.02 | $70.34 | 10,009,800 | — | — |
| 2006-01-31 | $22.79 | $69.64 | 7,402,500 | — | — |
| 2006-01-30 | $22.83 | $69.76 | 7,404,400 | — | — |
| 2006-01-27 | $22.99 | $70.25 | 11,715,700 | — | — |
| 2006-01-26 | $22.62 | $69.12 | 26,956,300 | — | — |
| 2006-01-25 | $21.97 | $67.13 | 21,488,700 | — | — |
| 2006-01-24 | $21.33 | $65.18 | 26,170,200 | — | — |
| 2006-01-23 | $22.10 | $67.53 | 9,454,100 | — | — |
| 2006-01-20 | $22.33 | $68.23 | 12,284,300 | — | — |
| 2006-01-19 | $22.56 | $68.93 | 9,989,300 | — | — |
| 2006-01-18 | $22.18 | $67.77 | 7,643,200 | — | — |
| 2006-01-17 | $22.30 | $68.14 | 8,303,800 | — | — |
| 2006-01-13 | $22.42 | $68.51 | 11,695,300 | — | — |
| 2006-01-12 | $22.46 | $68.63 | 6,198,400 | — | — |
| 2006-01-11 | $22.51 | $68.78 | 9,717,500 | — | — |
| 2006-01-10 | $22.61 | $69.09 | 7,172,200 | — | — |
| 2006-01-09 | $22.84 | $69.79 | 7,045,900 | — | — |
| 2006-01-06 | $22.78 | $69.61 | 7,369,800 | — | — |
| 2006-01-05 | $22.63 | $69.15 | 8,628,900 | — | — |
| 2006-01-04 | $22.63 | $69.15 | 13,466,300 | — | — |
| 2006-01-03 | $23.24 | $70.16 | 10,139,200 | — | — |