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
- 1997-02-07 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 | $27.71 | $27.71 | 1,475,400 | — | — |
| 2006-12-28 | $28.32 | $28.32 | 1,341,100 | — | — |
| 2006-12-27 | $28.14 | $28.14 | 1,649,300 | — | — |
| 2006-12-26 | $27.60 | $27.60 | 944,800 | — | — |
| 2006-12-22 | $27.64 | $27.64 | 939,800 | — | — |
| 2006-12-21 | $28.14 | $28.14 | 1,958,500 | — | — |
| 2006-12-20 | $28.55 | $28.55 | 3,095,400 | — | — |
| 2006-12-19 | $27.69 | $27.69 | 2,402,900 | — | — |
| 2006-12-18 | $27.88 | $27.88 | 3,307,100 | — | — |
| 2006-12-15 | $28.81 | $28.81 | 8,569,800 | — | — |
| 2006-12-14 | $27.83 | $27.83 | 12,532,600 | — | — |
| 2006-12-13 | $24.96 | $24.96 | 2,679,300 | — | — |
| 2006-12-12 | $24.74 | $24.74 | 1,763,900 | — | — |
| 2006-12-11 | $25.28 | $25.28 | 1,780,400 | — | — |
| 2006-12-08 | $25.37 | $25.37 | 1,756,100 | — | — |
| 2006-12-07 | $25.51 | $25.51 | 3,677,900 | — | — |
| 2006-12-06 | $26.63 | $26.63 | 6,415,500 | — | — |
| 2006-12-05 | $24.95 | $24.95 | 1,302,600 | — | — |
| 2006-12-04 | $24.69 | $24.69 | 1,783,200 | — | — |
| 2006-12-01 | $24.87 | $24.87 | 1,175,100 | — | — |
| 2006-11-30 | $25.14 | $25.14 | 2,306,500 | — | — |
| 2006-11-29 | $25.31 | $25.31 | 1,803,900 | — | — |
| 2006-11-28 | $25.38 | $25.38 | 2,079,000 | — | — |
| 2006-11-27 | $25.19 | $25.19 | 1,914,300 | — | — |
| 2006-11-24 | $25.88 | $25.88 | 1,479,700 | — | — |
| 2006-11-22 | $26.11 | $26.11 | 2,613,000 | — | — |
| 2006-11-21 | $24.81 | $24.81 | 1,420,200 | — | — |
| 2006-11-20 | $24.84 | $24.84 | 1,548,700 | — | — |
| 2006-11-17 | $24.85 | $24.85 | 2,267,800 | — | — |
| 2006-11-16 | $24.68 | $24.68 | 4,148,100 | — | — |
| 2006-11-15 | $23.50 | $23.50 | 2,432,800 | — | — |
| 2006-11-14 | $23.46 | $23.46 | 2,243,600 | — | — |
| 2006-11-13 | $22.92 | $22.92 | 1,772,500 | — | — |
| 2006-11-10 | $22.96 | $22.96 | 2,221,900 | — | — |
| 2006-11-09 | $22.71 | $22.71 | 3,120,300 | — | — |
| 2006-11-08 | $22.84 | $22.84 | 1,530,800 | — | — |
| 2006-11-07 | $23.41 | $23.41 | 1,196,600 | — | — |
| 2006-11-06 | $23.34 | $23.34 | 1,772,700 | — | — |
| 2006-11-03 | $22.61 | $22.61 | 2,109,100 | — | — |
| 2006-11-02 | $22.13 | $22.13 | 1,650,700 | — | — |
| 2006-11-01 | $22.17 | $22.17 | 2,347,300 | — | — |
| 2006-10-31 | $23.51 | $23.51 | 1,695,400 | — | — |
| 2006-10-30 | $23.63 | $23.63 | 2,481,500 | — | — |
| 2006-10-27 | $23.59 | $23.59 | 2,303,900 | — | — |
| 2006-10-26 | $24.06 | $24.06 | 1,758,900 | — | — |
| 2006-10-25 | $23.29 | $23.29 | 2,514,600 | — | — |
| 2006-10-24 | $23.46 | $23.46 | 3,248,300 | — | — |
| 2006-10-23 | $24.94 | $24.94 | 1,892,600 | — | — |
| 2006-10-20 | $24.88 | $24.88 | 1,045,400 | — | — |
| 2006-10-19 | $24.96 | $24.96 | 853,900 | — | — |
| 2006-10-18 | $24.92 | $24.92 | 1,070,500 | — | — |
| 2006-10-17 | $25.60 | $25.60 | 1,473,800 | — | — |
| 2006-10-16 | $25.90 | $25.90 | 965,200 | — | — |
| 2006-10-13 | $25.56 | $25.56 | 1,073,100 | — | — |
| 2006-10-12 | $25.20 | $25.20 | 2,273,300 | — | — |
| 2006-10-11 | $24.80 | $24.80 | 6,100,400 | — | — |
| 2006-10-10 | $25.07 | $25.07 | 10,973,800 | — | — |
| 2006-10-09 | $27.07 | $27.07 | 7,284,200 | — | — |
| 2006-10-06 | $28.01 | $28.01 | 6,071,600 | — | — |
| 2006-10-05 | $28.56 | $28.56 | 2,228,200 | — | — |
| 2006-10-04 | $27.55 | $27.55 | 1,957,300 | — | — |
| 2006-10-03 | $27.07 | $27.07 | 2,298,800 | — | — |
| 2006-10-02 | $26.71 | $26.71 | 1,894,500 | — | — |
| 2006-09-29 | $27.25 | $27.25 | 2,942,200 | — | — |
| 2006-09-28 | $26.47 | $26.47 | 2,516,800 | — | — |
| 2006-09-27 | $27.42 | $27.42 | 3,207,000 | — | — |
| 2006-09-26 | $28.11 | $28.11 | 3,121,000 | — | — |
| 2006-09-25 | $29.68 | $29.68 | 1,675,500 | — | — |
| 2006-09-22 | $30.03 | $30.03 | 1,161,800 | — | — |
| 2006-09-21 | $29.61 | $29.61 | 1,190,857 | — | — |
| 2006-09-20 | $29.47 | $29.47 | 2,163,129 | — | — |
| 2006-09-19 | $29.68 | $29.68 | 1,613,900 | — | — |
| 2006-09-18 | $29.96 | $29.96 | 1,522,471 | — | — |
| 2006-09-15 | $30.10 | $30.10 | 2,679,286 | — | — |
| 2006-09-14 | $30.45 | $30.45 | 4,107,557 | — | — |
| 2006-09-13 | $28.56 | $28.56 | 4,514,300 | — | — |
| 2006-09-12 | $29.33 | $29.33 | 3,621,986 | — | — |
| 2006-09-11 | $27.23 | $27.23 | 1,605,586 | — | — |
| 2006-09-08 | $27.16 | $27.16 | 2,238,871 | — | — |
| 2006-09-07 | $25.90 | $25.90 | 2,276,886 | — | — |
| 2006-09-06 | $26.95 | $26.95 | 1,281,757 | — | — |
| 2006-09-05 | $27.86 | $27.86 | 2,610,329 | — | — |
| 2006-09-01 | $28.14 | $28.14 | 4,447,086 | — | — |
| 2006-08-31 | $27.65 | $27.65 | 10,093,686 | — | — |
| 2006-08-30 | $30.17 | $30.17 | 2,788,943 | — | — |
| 2006-08-29 | $29.82 | $29.82 | 1,749,371 | — | — |
| 2006-08-28 | $29.54 | $29.54 | 1,889,843 | — | — |
| 2006-08-25 | $28.98 | $28.98 | 1,528,943 | — | — |
| 2006-08-24 | $28.28 | $28.28 | 1,954,157 | — | — |
| 2006-08-23 | $27.93 | $27.93 | 1,677,200 | — | — |
| 2006-08-22 | $28.70 | $28.70 | 1,759,800 | — | — |
| 2006-08-21 | $28.63 | $28.63 | 1,479,886 | — | — |
| 2006-08-18 | $29.33 | $29.33 | 2,180,500 | — | — |
| 2006-08-17 | $28.56 | $28.56 | 3,082,857 | — | — |
| 2006-08-16 | $27.02 | $27.02 | 3,192,943 | — | — |
| 2006-08-15 | $27.09 | $27.09 | 1,192,629 | — | — |
| 2006-08-14 | $26.25 | $26.25 | 1,517,857 | — | — |
| 2006-08-11 | $26.04 | $26.04 | 1,154,071 | — | — |
| 2006-08-10 | $26.67 | $26.67 | 1,444,857 | — | — |
| 2006-08-09 | $25.83 | $25.83 | 3,259,357 | — | — |
| 2006-08-08 | $24.43 | $24.43 | 1,296,157 | — | — |
| 2006-08-07 | $24.85 | $24.85 | 720,971 | — | — |
| 2006-08-04 | $25.48 | $25.48 | 1,363,914 | — | — |
| 2006-08-03 | $25.41 | $25.41 | 1,445,314 | — | — |
| 2006-08-02 | $24.50 | $24.50 | 1,400,229 | — | — |
| 2006-08-01 | $24.50 | $24.50 | 1,354,157 | — | — |
| 2006-07-31 | $25.41 | $25.41 | 1,690,629 | — | — |
| 2006-07-28 | $24.71 | $24.71 | 1,240,214 | — | — |
| 2006-07-27 | $24.22 | $24.22 | 3,222,557 | — | — |
| 2006-07-26 | $25.76 | $25.76 | 1,894,257 | — | — |
| 2006-07-25 | $24.85 | $24.85 | 1,749,129 | — | — |
| 2006-07-24 | $23.94 | $23.94 | 2,935,129 | — | — |
| 2006-07-21 | $24.15 | $24.15 | 5,503,043 | — | — |
| 2006-07-20 | $26.67 | $26.67 | 3,387,614 | — | — |
| 2006-07-19 | $27.44 | $27.44 | 2,623,214 | — | — |
| 2006-07-18 | $26.81 | $26.81 | 4,372,429 | — | — |
| 2006-07-17 | $27.58 | $27.58 | 1,430,843 | — | — |
| 2006-07-14 | $27.44 | $27.44 | 2,077,100 | — | — |
| 2006-07-13 | $27.93 | $27.93 | 3,965,386 | — | — |
| 2006-07-12 | $28.49 | $28.49 | 2,545,000 | — | — |
| 2006-07-11 | $29.12 | $29.12 | 2,380,571 | — | — |
| 2006-07-10 | $29.26 | $29.26 | 1,912,529 | — | — |
| 2006-07-07 | $30.24 | $30.24 | 3,524,943 | — | — |
| 2006-07-06 | $32.20 | $32.20 | 2,029,100 | — | — |
| 2006-07-05 | $31.64 | $31.64 | 1,933,929 | — | — |
| 2006-07-03 | $31.71 | $31.71 | 1,554,343 | — | — |
| 2006-06-30 | $33.67 | $33.67 | 9,305,643 | — | — |
| 2006-06-29 | $31.43 | $31.43 | 2,518,557 | — | — |
| 2006-06-28 | $29.61 | $29.61 | 1,543,043 | — | — |
| 2006-06-27 | $29.33 | $29.33 | 2,811,714 | — | — |
| 2006-06-26 | $31.01 | $31.01 | 2,636,743 | — | — |
| 2006-06-23 | $30.52 | $30.52 | 2,104,771 | — | — |
| 2006-06-22 | $29.61 | $29.61 | 1,533,529 | — | — |
| 2006-06-21 | $30.10 | $30.10 | 2,985,514 | — | — |
| 2006-06-20 | $28.77 | $28.77 | 2,251,029 | — | — |
| 2006-06-19 | $28.21 | $28.21 | 1,802,157 | — | — |
| 2006-06-16 | $28.84 | $28.84 | 3,936,214 | — | — |
| 2006-06-15 | $29.75 | $29.75 | 2,633,057 | — | — |
| 2006-06-14 | $28.14 | $28.14 | 3,951,071 | — | — |
| 2006-06-13 | $26.53 | $26.53 | 4,108,514 | — | — |
| 2006-06-12 | $27.79 | $27.79 | 2,894,000 | — | — |
| 2006-06-09 | $29.75 | $29.75 | 3,807,129 | — | — |
| 2006-06-08 | $30.87 | $30.87 | 4,352,743 | — | — |
| 2006-06-07 | $30.94 | $30.94 | 3,001,943 | — | — |
| 2006-06-06 | $32.41 | $32.41 | 2,478,757 | — | — |
| 2006-06-05 | $31.78 | $31.78 | 2,300,929 | — | — |
| 2006-06-02 | $32.55 | $32.55 | 4,266,929 | — | — |
| 2006-06-01 | $31.43 | $31.43 | 6,473,614 | — | — |
| 2006-05-31 | $30.10 | $30.10 | 8,179,100 | — | — |
| 2006-05-30 | $26.46 | $26.46 | 1,750,486 | — | — |
| 2006-05-26 | $27.86 | $27.86 | 1,439,486 | — | — |
| 2006-05-25 | $28.00 | $28.00 | 1,662,114 | — | — |
| 2006-05-24 | $27.37 | $27.37 | 3,416,729 | — | — |
| 2006-05-23 | $28.42 | $28.42 | 2,937,557 | — | — |
| 2006-05-22 | $27.72 | $27.72 | 2,316,500 | — | — |
| 2006-05-19 | $28.07 | $28.07 | 3,485,429 | — | — |
| 2006-05-18 | $26.81 | $26.81 | 2,610,757 | — | — |
| 2006-05-17 | $26.74 | $26.74 | 2,263,929 | — | — |
| 2006-05-16 | $26.95 | $26.95 | 2,542,443 | — | — |
| 2006-05-15 | $26.25 | $26.25 | 2,738,614 | — | — |
| 2006-05-12 | $27.44 | $27.44 | 3,187,543 | — | — |
| 2006-05-11 | $27.23 | $27.23 | 6,133,871 | — | — |
| 2006-05-10 | $29.96 | $29.96 | 2,339,814 | — | — |
| 2006-05-09 | $30.52 | $30.52 | 2,164,414 | — | — |
| 2006-05-08 | $30.10 | $30.10 | 2,418,371 | — | — |
| 2006-05-05 | $29.19 | $29.19 | 2,227,000 | — | — |
| 2006-05-04 | $29.33 | $29.33 | 1,700,686 | — | — |
| 2006-05-03 | $29.19 | $29.19 | 1,589,114 | — | — |
| 2006-05-02 | $29.26 | $29.26 | 3,607,614 | — | — |
| 2006-05-01 | $28.07 | $28.07 | 3,453,771 | — | — |
| 2006-04-28 | $28.63 | $28.63 | 3,860,029 | — | — |
| 2006-04-27 | $28.98 | $28.98 | 3,926,986 | — | — |
| 2006-04-26 | $29.75 | $29.75 | 1,928,786 | — | — |
| 2006-04-25 | $30.38 | $30.38 | 4,560,571 | — | — |
| 2006-04-24 | $30.59 | $30.59 | 1,946,757 | — | — |
| 2006-04-21 | $31.08 | $31.08 | 4,887,000 | — | — |
| 2006-04-20 | $30.31 | $30.31 | 3,128,886 | — | — |
| 2006-04-19 | $30.87 | $30.87 | 2,722,900 | — | — |
| 2006-04-18 | $31.15 | $31.15 | 7,436,629 | — | — |
| 2006-04-17 | $28.98 | $28.98 | 3,179,357 | — | — |
| 2006-04-13 | $30.24 | $30.24 | 2,162,071 | — | — |
| 2006-04-12 | $30.31 | $30.31 | 4,497,114 | — | — |
| 2006-04-11 | $29.40 | $29.40 | 12,769,629 | — | — |
| 2006-04-10 | $31.22 | $31.22 | 7,336,714 | — | — |
| 2006-04-07 | $33.67 | $33.67 | 3,364,471 | — | — |
| 2006-04-06 | $34.37 | $34.37 | 4,485,400 | — | — |
| 2006-04-05 | $33.95 | $33.95 | 8,523,171 | — | — |
| 2006-04-04 | $34.37 | $34.37 | 6,909,857 | — | — |
| 2006-04-03 | $36.54 | $36.54 | 2,210,971 | — | — |
| 2006-03-31 | $36.47 | $36.47 | 1,692,329 | — | — |
| 2006-03-30 | $36.82 | $36.82 | 2,716,771 | — | — |
| 2006-03-29 | $37.24 | $37.24 | 3,586,843 | — | — |
| 2006-03-28 | $37.87 | $37.87 | 4,692,586 | — | — |
| 2006-03-27 | $36.61 | $36.61 | 2,113,814 | — | — |
| 2006-03-24 | $36.05 | $36.05 | 3,782,757 | — | — |
| 2006-03-23 | $33.67 | $33.67 | 1,961,843 | — | — |
| 2006-03-22 | $34.23 | $34.23 | 2,342,143 | — | — |
| 2006-03-21 | $34.72 | $34.72 | 2,359,729 | — | — |
| 2006-03-20 | $35.56 | $35.56 | 1,819,471 | — | — |
| 2006-03-17 | $35.77 | $35.77 | 3,020,186 | — | — |
| 2006-03-16 | $35.63 | $35.63 | 7,437,800 | — | — |
| 2006-03-15 | $37.45 | $37.45 | 8,066,243 | — | — |
| 2006-03-14 | $34.16 | $34.16 | 1,732,829 | — | — |
| 2006-03-13 | $33.95 | $33.95 | 1,663,629 | — | — |
| 2006-03-10 | $33.04 | $33.04 | 1,794,814 | — | — |
| 2006-03-09 | $31.99 | $31.99 | 2,465,457 | — | — |
| 2006-03-08 | $31.71 | $31.71 | 2,011,643 | — | — |
| 2006-03-07 | $30.87 | $30.87 | 2,209,257 | — | — |
| 2006-03-06 | $32.48 | $32.48 | 4,794,443 | — | — |
| 2006-03-03 | $31.85 | $31.85 | 8,229,757 | — | — |
| 2006-03-02 | $32.48 | $32.48 | 7,658,486 | — | — |
| 2006-03-01 | $30.45 | $30.45 | 2,714,643 | — | — |
| 2006-02-28 | $28.14 | $28.14 | 1,815,486 | — | — |
| 2006-02-27 | $28.70 | $28.70 | 2,107,743 | — | — |
| 2006-02-24 | $30.03 | $30.03 | 981,857 | — | — |
| 2006-02-23 | $29.82 | $29.82 | 1,557,043 | — | — |
| 2006-02-22 | $29.47 | $29.47 | 1,419,286 | — | — |
| 2006-02-21 | $30.31 | $30.31 | 2,892,057 | — | — |
| 2006-02-17 | $29.54 | $29.54 | 1,939,300 | — | — |
| 2006-02-16 | $28.63 | $28.63 | 1,871,986 | — | — |
| 2006-02-15 | $27.65 | $27.65 | 815,429 | — | — |
| 2006-02-14 | $27.79 | $27.79 | 909,900 | — | — |
| 2006-02-13 | $27.30 | $27.30 | 950,557 | — | — |
| 2006-02-10 | $27.58 | $27.58 | 1,672,343 | — | — |
| 2006-02-09 | $28.49 | $28.49 | 2,822,214 | — | — |
| 2006-02-08 | $27.44 | $27.44 | 1,047,371 | — | — |
| 2006-02-07 | $26.74 | $26.74 | 1,212,814 | — | — |
| 2006-02-06 | $27.72 | $27.72 | 2,707,671 | — | — |
| 2006-02-03 | $27.30 | $27.30 | 1,513,814 | — | — |
| 2006-02-02 | $27.30 | $27.30 | 3,953,457 | — | — |
| 2006-02-01 | $28.28 | $28.28 | 1,472,643 | — | — |
| 2006-01-31 | $28.00 | $28.00 | 2,096,643 | — | — |
| 2006-01-30 | $26.95 | $26.95 | 2,153,314 | — | — |
| 2006-01-27 | $28.00 | $28.00 | 2,886,829 | — | — |
| 2006-01-26 | $27.79 | $27.79 | 2,849,543 | — | — |
| 2006-01-25 | $26.11 | $26.11 | 1,521,357 | — | — |
| 2006-01-24 | $25.83 | $25.83 | 1,491,071 | — | — |
| 2006-01-23 | $24.43 | $24.43 | 1,465,257 | — | — |
| 2006-01-20 | $24.50 | $24.50 | 1,554,200 | — | — |
| 2006-01-19 | $25.13 | $25.13 | 2,767,171 | — | — |
| 2006-01-18 | $23.94 | $23.94 | 1,753,614 | — | — |
| 2006-01-17 | $23.10 | $23.10 | 1,416,943 | — | — |
| 2006-01-13 | $24.15 | $24.15 | 1,217,400 | — | — |
| 2006-01-12 | $24.15 | $24.15 | 2,144,671 | — | — |
| 2006-01-11 | $24.99 | $24.99 | 4,148,671 | — | — |
| 2006-01-10 | $24.64 | $24.64 | 1,742,671 | — | — |
| 2006-01-09 | $23.87 | $23.87 | 1,979,200 | — | — |
| 2006-01-06 | $23.52 | $23.52 | 3,278,429 | — | — |
| 2006-01-05 | $22.05 | $22.05 | 1,232,714 | — | — |
| 2006-01-04 | $22.19 | $22.19 | 2,919,100 | — | — |
| 2006-01-03 | $21.35 | $21.35 | 1,607,957 | — | — |