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
- 2004-06-10 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 | $33.20 | $33.20 | 844,800 | — | — |
| 2006-12-28 | $33.83 | $33.83 | 1,145,300 | — | — |
| 2006-12-27 | $33.40 | $33.40 | 1,184,400 | — | — |
| 2006-12-26 | $32.76 | $32.76 | 965,500 | — | — |
| 2006-12-22 | $32.47 | $32.47 | 870,400 | — | — |
| 2006-12-21 | $32.50 | $32.50 | 780,600 | — | — |
| 2006-12-20 | $32.66 | $32.66 | 841,700 | — | — |
| 2006-12-19 | $32.62 | $32.62 | 1,388,200 | — | — |
| 2006-12-18 | $32.77 | $32.77 | 1,133,600 | — | — |
| 2006-12-15 | $32.94 | $32.94 | 1,532,500 | — | — |
| 2006-12-14 | $33.09 | $33.09 | 902,400 | — | — |
| 2006-12-13 | $32.50 | $32.50 | 1,374,000 | — | — |
| 2006-12-12 | $32.96 | $32.96 | 1,287,200 | — | — |
| 2006-12-11 | $32.70 | $32.70 | 1,191,800 | — | — |
| 2006-12-08 | $33.00 | $33.00 | 881,400 | — | — |
| 2006-12-07 | $33.08 | $33.08 | 1,524,800 | — | — |
| 2006-12-06 | $33.60 | $33.60 | 1,792,100 | — | — |
| 2006-12-05 | $33.58 | $33.58 | 1,899,400 | — | — |
| 2006-12-04 | $33.51 | $33.51 | 2,283,600 | — | — |
| 2006-12-01 | $32.81 | $32.81 | 2,586,300 | — | — |
| 2006-11-30 | $32.93 | $32.93 | 2,573,600 | — | — |
| 2006-11-29 | $32.66 | $32.66 | 2,938,100 | — | — |
| 2006-11-28 | $32.21 | $32.21 | 2,086,300 | — | — |
| 2006-11-27 | $31.92 | $31.92 | 4,303,900 | — | — |
| 2006-11-24 | $32.61 | $32.61 | 618,000 | — | — |
| 2006-11-22 | $32.81 | $32.81 | 1,851,400 | — | — |
| 2006-11-21 | $33.22 | $33.22 | 2,567,500 | — | — |
| 2006-11-20 | $31.40 | $31.40 | 2,623,000 | — | — |
| 2006-11-17 | $31.70 | $31.70 | 1,857,600 | — | — |
| 2006-11-16 | $31.98 | $31.98 | 2,903,500 | — | — |
| 2006-11-15 | $31.87 | $31.87 | 4,021,600 | — | — |
| 2006-11-14 | $31.92 | $31.92 | 3,659,800 | — | — |
| 2006-11-13 | $31.60 | $31.60 | 4,031,100 | — | — |
| 2006-11-10 | $31.27 | $31.27 | 3,661,900 | — | — |
| 2006-11-09 | $31.48 | $31.48 | 29,281,400 | — | — |
| 2006-11-08 | $30.18 | $30.18 | 3,302,700 | — | — |
| 2006-11-07 | $29.67 | $29.67 | 3,072,600 | — | — |
| 2006-11-06 | $29.26 | $29.26 | 1,320,300 | — | — |
| 2006-11-03 | $28.39 | $28.39 | 1,419,900 | — | — |
| 2006-11-02 | $28.61 | $28.61 | 1,844,700 | — | — |
| 2006-11-01 | $28.91 | $28.91 | 2,546,800 | — | — |
| 2006-10-31 | $30.03 | $30.03 | 5,470,400 | — | — |
| 2006-10-30 | $28.22 | $28.22 | 1,801,500 | — | — |
| 2006-10-27 | $28.72 | $28.72 | 3,501,100 | — | — |
| 2006-10-26 | $28.45 | $28.45 | 6,200,300 | — | — |
| 2006-10-25 | $25.00 | $25.00 | 2,823,100 | — | — |
| 2006-10-24 | $25.38 | $25.38 | 2,738,400 | — | — |
| 2006-10-23 | $25.33 | $25.33 | 2,830,200 | — | — |
| 2006-10-20 | $25.50 | $25.50 | 1,358,700 | — | — |
| 2006-10-19 | $26.15 | $26.15 | 1,159,200 | — | — |
| 2006-10-18 | $26.49 | $26.49 | 1,171,900 | — | — |
| 2006-10-17 | $26.49 | $26.49 | 1,723,300 | — | — |
| 2006-10-16 | $26.25 | $26.25 | 1,370,300 | — | — |
| 2006-10-13 | $25.52 | $25.52 | 3,660,100 | — | — |
| 2006-10-12 | $25.99 | $25.99 | 8,783,100 | — | — |
| 2006-10-11 | $24.23 | $24.23 | 1,592,300 | — | — |
| 2006-10-10 | $23.92 | $23.92 | 2,257,500 | — | — |
| 2006-10-09 | $24.21 | $24.21 | 677,700 | — | — |
| 2006-10-06 | $23.70 | $23.70 | 1,790,100 | — | — |
| 2006-10-05 | $24.20 | $24.20 | 1,319,700 | — | — |
| 2006-10-04 | $24.28 | $24.28 | 1,424,900 | — | — |
| 2006-10-03 | $23.86 | $23.86 | 1,377,900 | — | — |
| 2006-10-02 | $24.01 | $24.01 | 1,781,200 | — | — |
| 2006-09-29 | $24.60 | $24.60 | 1,213,500 | — | — |
| 2006-09-28 | $24.90 | $24.90 | 1,305,700 | — | — |
| 2006-09-27 | $24.86 | $24.86 | 1,151,500 | — | — |
| 2006-09-26 | $25.00 | $25.00 | 1,105,200 | — | — |
| 2006-09-25 | $25.17 | $25.17 | 1,525,300 | — | — |
| 2006-09-22 | $24.70 | $24.70 | 1,449,800 | — | — |
| 2006-09-21 | $25.24 | $25.24 | 1,557,200 | — | — |
| 2006-09-20 | $24.69 | $24.69 | 1,169,400 | — | — |
| 2006-09-19 | $25.16 | $25.16 | 1,746,700 | — | — |
| 2006-09-18 | $24.51 | $24.51 | 1,250,600 | — | — |
| 2006-09-15 | $24.90 | $24.90 | 1,132,900 | — | — |
| 2006-09-14 | $24.50 | $24.50 | 1,738,000 | — | — |
| 2006-09-13 | $24.88 | $24.88 | 1,462,400 | — | — |
| 2006-09-12 | $24.58 | $24.58 | 1,680,900 | — | — |
| 2006-09-11 | $23.28 | $23.28 | 1,507,300 | — | — |
| 2006-09-08 | $23.49 | $23.49 | 1,279,100 | — | — |
| 2006-09-07 | $23.70 | $23.70 | 1,806,400 | — | — |
| 2006-09-06 | $23.46 | $23.46 | 1,548,000 | — | — |
| 2006-09-05 | $23.94 | $23.94 | 2,078,800 | — | — |
| 2006-09-01 | $22.84 | $22.84 | 1,165,700 | — | — |
| 2006-08-31 | $23.00 | $23.00 | 1,118,600 | — | — |
| 2006-08-30 | $22.62 | $22.62 | 1,209,400 | — | — |
| 2006-08-29 | $22.25 | $22.25 | 1,107,200 | — | — |
| 2006-08-28 | $22.07 | $22.07 | 1,748,300 | — | — |
| 2006-08-25 | $21.51 | $21.51 | 1,785,300 | — | — |
| 2006-08-24 | $21.05 | $21.05 | 1,507,600 | — | — |
| 2006-08-23 | $21.00 | $21.00 | 1,645,400 | — | — |
| 2006-08-22 | $21.19 | $21.19 | 1,459,600 | — | — |
| 2006-08-21 | $20.85 | $20.85 | 1,548,000 | — | — |
| 2006-08-18 | $21.18 | $21.18 | 1,102,000 | — | — |
| 2006-08-17 | $21.24 | $21.24 | 2,451,200 | — | — |
| 2006-08-16 | $21.17 | $21.17 | 3,043,700 | — | — |
| 2006-08-15 | $21.35 | $21.35 | 3,209,700 | — | — |
| 2006-08-14 | $20.34 | $20.34 | 2,285,500 | — | — |
| 2006-08-11 | $20.60 | $20.60 | 2,370,100 | — | — |
| 2006-08-10 | $20.92 | $20.92 | 6,217,300 | — | — |
| 2006-08-09 | $21.69 | $21.69 | 3,165,200 | — | — |
| 2006-08-08 | $22.88 | $22.88 | 1,441,600 | — | — |
| 2006-08-07 | $24.04 | $24.04 | 1,613,900 | — | — |
| 2006-08-04 | $23.91 | $23.91 | 1,872,000 | — | — |
| 2006-08-03 | $23.70 | $23.70 | 1,829,000 | — | — |
| 2006-08-02 | $22.90 | $22.90 | 1,825,900 | — | — |
| 2006-08-01 | $22.88 | $22.88 | 2,102,400 | — | — |
| 2006-07-31 | $23.53 | $23.53 | 1,753,400 | — | — |
| 2006-07-28 | $23.30 | $23.30 | 1,793,000 | — | — |
| 2006-07-27 | $22.93 | $22.93 | 4,366,400 | — | — |
| 2006-07-26 | $25.14 | $25.14 | 3,924,100 | — | — |
| 2006-07-25 | $24.01 | $24.01 | 2,153,800 | — | — |
| 2006-07-24 | $23.14 | $23.14 | 1,894,000 | — | — |
| 2006-07-21 | $22.00 | $22.00 | 1,871,500 | — | — |
| 2006-07-20 | $22.83 | $22.83 | 1,841,700 | — | — |
| 2006-07-19 | $23.85 | $23.85 | 1,745,900 | — | — |
| 2006-07-18 | $22.88 | $22.88 | 1,538,000 | — | — |
| 2006-07-17 | $22.93 | $22.93 | 803,900 | — | — |
| 2006-07-14 | $22.98 | $22.98 | 1,439,500 | — | — |
| 2006-07-13 | $23.60 | $23.60 | 1,272,700 | — | — |
| 2006-07-12 | $24.03 | $24.03 | 1,680,500 | — | — |
| 2006-07-11 | $24.70 | $24.70 | 1,234,200 | — | — |
| 2006-07-10 | $24.95 | $24.95 | 1,342,200 | — | — |
| 2006-07-07 | $25.06 | $25.06 | 1,116,000 | — | — |
| 2006-07-06 | $25.36 | $25.36 | 1,145,600 | — | — |
| 2006-07-05 | $25.46 | $25.46 | 1,552,700 | — | — |
| 2006-07-03 | $25.11 | $25.11 | 422,100 | — | — |
| 2006-06-30 | $24.90 | $24.90 | 2,552,900 | — | — |
| 2006-06-29 | $24.90 | $24.90 | 1,544,400 | — | — |
| 2006-06-28 | $23.64 | $23.64 | 797,500 | — | — |
| 2006-06-27 | $23.77 | $23.77 | 2,287,200 | — | — |
| 2006-06-26 | $24.01 | $24.01 | 1,865,000 | — | — |
| 2006-06-23 | $22.79 | $22.79 | 1,701,500 | — | — |
| 2006-06-22 | $22.64 | $22.64 | 1,978,800 | — | — |
| 2006-06-21 | $22.72 | $22.72 | 2,405,400 | — | — |
| 2006-06-20 | $22.36 | $22.36 | 1,415,800 | — | — |
| 2006-06-19 | $23.22 | $23.22 | 1,129,000 | — | — |
| 2006-06-16 | $23.46 | $23.46 | 1,392,500 | — | — |
| 2006-06-15 | $23.70 | $23.70 | 2,559,800 | — | — |
| 2006-06-14 | $23.00 | $23.00 | 1,465,700 | — | — |
| 2006-06-13 | $22.76 | $22.76 | 2,265,300 | — | — |
| 2006-06-12 | $23.49 | $23.49 | 1,118,800 | — | — |
| 2006-06-09 | $24.26 | $24.26 | 1,919,700 | — | — |
| 2006-06-08 | $23.70 | $23.70 | 3,431,600 | — | — |
| 2006-06-07 | $23.12 | $23.12 | 3,779,300 | — | — |
| 2006-06-06 | $24.46 | $24.46 | 2,144,100 | — | — |
| 2006-06-05 | $25.84 | $25.84 | 1,735,700 | — | — |
| 2006-06-02 | $26.80 | $26.80 | 1,729,200 | — | — |
| 2006-06-01 | $26.10 | $26.10 | 2,466,900 | — | — |
| 2006-05-31 | $25.79 | $25.79 | 5,344,800 | — | — |
| 2006-05-30 | $24.86 | $24.86 | 2,476,500 | — | — |
| 2006-05-26 | $25.50 | $25.50 | 1,978,800 | — | — |
| 2006-05-25 | $25.24 | $25.24 | 3,581,100 | — | — |
| 2006-05-24 | $23.86 | $23.86 | 6,087,300 | — | — |
| 2006-05-23 | $25.38 | $25.38 | 3,314,400 | — | — |
| 2006-05-22 | $25.52 | $25.52 | 2,392,200 | — | — |
| 2006-05-19 | $25.80 | $25.80 | 2,739,900 | — | — |
| 2006-05-18 | $26.27 | $26.27 | 2,975,700 | — | — |
| 2006-05-17 | $25.98 | $25.98 | 4,261,500 | — | — |
| 2006-05-16 | $27.61 | $27.61 | 3,785,100 | — | — |
| 2006-05-15 | $26.54 | $26.54 | 4,404,300 | — | — |
| 2006-05-12 | $27.81 | $27.81 | 4,062,300 | — | — |
| 2006-05-11 | $28.77 | $28.77 | 2,669,100 | — | — |
| 2006-05-10 | $29.01 | $29.01 | 2,188,200 | — | — |
| 2006-05-09 | $29.19 | $29.19 | 1,458,600 | — | — |
| 2006-05-08 | $29.13 | $29.13 | 1,646,700 | — | — |
| 2006-05-05 | $29.02 | $29.02 | 1,741,800 | — | — |
| 2006-05-04 | $28.66 | $28.66 | 1,988,700 | — | — |
| 2006-05-03 | $28.99 | $28.99 | 5,446,800 | — | — |
| 2006-05-02 | $28.15 | $28.15 | 2,762,400 | — | — |
| 2006-05-01 | $28.83 | $28.83 | 1,626,300 | — | — |
| 2006-04-28 | $29.30 | $29.30 | 1,509,600 | — | — |
| 2006-04-27 | $29.00 | $29.00 | 2,285,400 | — | — |
| 2006-04-26 | $28.60 | $28.60 | 3,668,700 | — | — |
| 2006-04-25 | $27.16 | $27.16 | 2,346,600 | — | — |
| 2006-04-24 | $27.80 | $27.80 | 1,635,000 | — | — |
| 2006-04-21 | $28.40 | $28.40 | 1,770,000 | — | — |
| 2006-04-20 | $28.60 | $28.60 | 1,300,500 | — | — |
| 2006-04-19 | $28.51 | $28.51 | 1,785,300 | — | — |
| 2006-04-18 | $28.19 | $28.19 | 1,519,200 | — | — |
| 2006-04-17 | $26.82 | $26.82 | 874,200 | — | — |
| 2006-04-13 | $27.25 | $27.25 | 1,290,000 | — | — |
| 2006-04-12 | $27.27 | $27.27 | 901,200 | — | — |
| 2006-04-11 | $27.16 | $27.16 | 1,213,200 | — | — |
| 2006-04-10 | $26.96 | $26.96 | 784,500 | — | — |
| 2006-04-07 | $27.24 | $27.24 | 2,773,500 | — | — |
| 2006-04-06 | $27.36 | $27.36 | 1,678,500 | — | — |
| 2006-04-05 | $26.90 | $26.90 | 2,202,600 | — | — |
| 2006-04-04 | $26.60 | $26.60 | 2,266,800 | — | — |
| 2006-04-03 | $26.45 | $26.45 | 1,689,900 | — | — |
| 2006-03-31 | $26.90 | $26.90 | 2,125,200 | — | — |
| 2006-03-30 | $27.42 | $27.42 | 1,510,200 | — | — |
| 2006-03-29 | $27.40 | $27.40 | 2,085,000 | — | — |
| 2006-03-28 | $26.81 | $26.81 | 3,296,100 | — | — |
| 2006-03-27 | $26.20 | $26.20 | 2,126,400 | — | — |
| 2006-03-24 | $25.81 | $25.81 | 1,608,900 | — | — |
| 2006-03-23 | $25.12 | $25.12 | 1,648,500 | — | — |
| 2006-03-22 | $24.78 | $24.78 | 1,406,700 | — | — |
| 2006-03-21 | $24.63 | $24.63 | 801,900 | — | — |
| 2006-03-20 | $24.88 | $24.88 | 1,139,700 | — | — |
| 2006-03-17 | $24.90 | $24.90 | 1,251,600 | — | — |
| 2006-03-16 | $24.88 | $24.88 | 1,578,600 | — | — |
| 2006-03-15 | $25.28 | $25.28 | 2,091,900 | — | — |
| 2006-03-14 | $24.41 | $24.41 | 1,389,000 | — | — |
| 2006-03-13 | $23.50 | $23.50 | 854,400 | — | — |
| 2006-03-10 | $23.60 | $23.60 | 1,153,200 | — | — |
| 2006-03-09 | $23.16 | $23.16 | 1,296,900 | — | — |
| 2006-03-08 | $23.29 | $23.29 | 1,029,000 | — | — |
| 2006-03-07 | $23.42 | $23.42 | 1,732,200 | — | — |
| 2006-03-06 | $24.13 | $24.13 | 1,266,600 | — | — |
| 2006-03-03 | $24.56 | $24.56 | 2,307,600 | — | — |
| 2006-03-02 | $24.11 | $24.11 | 1,422,900 | — | — |
| 2006-03-01 | $23.88 | $23.88 | 1,803,900 | — | — |
| 2006-02-28 | $22.89 | $22.89 | 3,450,000 | — | — |
| 2006-02-27 | $23.71 | $23.71 | 1,213,200 | — | — |
| 2006-02-24 | $23.28 | $23.28 | 518,100 | — | — |
| 2006-02-23 | $22.99 | $22.99 | 908,700 | — | — |
| 2006-02-22 | $23.05 | $23.05 | 889,500 | — | — |
| 2006-02-21 | $22.64 | $22.64 | 1,468,500 | — | — |
| 2006-02-17 | $23.32 | $23.32 | 1,401,600 | — | — |
| 2006-02-16 | $23.18 | $23.18 | 1,787,400 | — | — |
| 2006-02-15 | $22.66 | $22.66 | 1,188,600 | — | — |
| 2006-02-14 | $22.24 | $22.24 | 2,102,100 | — | — |
| 2006-02-13 | $21.73 | $21.73 | 1,159,200 | — | — |
| 2006-02-10 | $21.71 | $21.71 | 975,000 | — | — |
| 2006-02-09 | $22.13 | $22.13 | 1,547,100 | — | — |
| 2006-02-08 | $21.91 | $21.91 | 1,688,400 | — | — |
| 2006-02-07 | $22.14 | $22.14 | 1,617,900 | — | — |
| 2006-02-06 | $22.54 | $22.54 | 1,336,500 | — | — |
| 2006-02-03 | $22.75 | $22.75 | 2,081,700 | — | — |
| 2006-02-02 | $23.02 | $23.02 | 8,421,300 | — | — |
| 2006-02-01 | $21.23 | $21.23 | 4,090,200 | — | — |
| 2006-01-31 | $21.04 | $21.04 | 1,524,600 | — | — |
| 2006-01-30 | $21.42 | $21.42 | 1,268,100 | — | — |
| 2006-01-27 | $21.00 | $21.00 | 2,164,200 | — | — |
| 2006-01-26 | $21.16 | $21.16 | 1,288,200 | — | — |
| 2006-01-25 | $20.81 | $20.81 | 1,259,100 | — | — |
| 2006-01-24 | $21.09 | $21.09 | 1,074,900 | — | — |
| 2006-01-23 | $21.06 | $21.06 | 692,100 | — | — |
| 2006-01-20 | $20.65 | $20.65 | 1,245,300 | — | — |
| 2006-01-19 | $20.75 | $20.75 | 697,200 | — | — |
| 2006-01-18 | $20.55 | $20.55 | 885,900 | — | — |
| 2006-01-17 | $20.33 | $20.33 | 1,469,700 | — | — |
| 2006-01-13 | $20.45 | $20.45 | 6,554,400 | — | — |
| 2006-01-12 | $21.26 | $21.26 | 1,167,300 | — | — |
| 2006-01-11 | $21.29 | $21.29 | 1,110,000 | — | — |
| 2006-01-10 | $21.17 | $21.17 | 1,059,000 | — | — |
| 2006-01-09 | $20.92 | $20.92 | 901,500 | — | — |
| 2006-01-06 | $20.73 | $20.73 | 1,272,600 | — | — |
| 2006-01-05 | $20.63 | $20.63 | 1,246,200 | — | — |
| 2006-01-04 | $20.32 | $20.32 | 1,926,600 | — | — |
| 2006-01-03 | $20.10 | $20.10 | 3,155,400 | — | — |