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
- 1999-04-30 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 | $26.78 | $35.48 | 1,999,680 | — | — |
| 2006-12-28 | $27.13 | $35.96 | 1,507,560 | — | — |
| 2006-12-27 | $27.44 | $36.37 | 1,329,120 | — | — |
| 2006-12-26 | $27.37 | $36.27 | 1,205,880 | — | — |
| 2006-12-22 | $27.48 | $36.42 | 971,400 | — | — |
| 2006-12-21 | $27.70 | $36.71 | 1,885,800 | — | — |
| 2006-12-20 | $28.04 | $37.16 | 1,870,680 | — | — |
| 2006-12-19 | $28.78 | $38.13 | 2,372,400 | — | — |
| 2006-12-18 | $28.09 | $37.23 | 2,872,680 | — | — |
| 2006-12-15 | $29.29 | $38.82 | 3,267,720 | — | — |
| 2006-12-14 | $29.92 | $39.66 | 1,260,600 | — | — |
| 2006-12-13 | $30.02 | $39.78 | 1,241,640 | — | — |
| 2006-12-12 | $29.94 | $39.68 | 2,185,320 | — | — |
| 2006-12-11 | $30.50 | $40.42 | 2,014,680 | — | — |
| 2006-12-08 | $31.39 | $41.60 | 1,679,280 | — | — |
| 2006-12-07 | $30.98 | $41.05 | 1,722,840 | — | — |
| 2006-12-06 | $30.67 | $40.64 | 1,476,600 | — | — |
| 2006-12-05 | $30.83 | $40.86 | 1,734,240 | — | — |
| 2006-12-04 | $30.57 | $40.51 | 1,312,560 | — | — |
| 2006-12-01 | $30.68 | $40.66 | 2,058,360 | — | — |
| 2006-11-30 | $30.59 | $40.54 | 3,429,120 | — | — |
| 2006-11-29 | $30.21 | $40.03 | 3,138,240 | — | — |
| 2006-11-28 | $28.94 | $38.35 | 1,806,840 | — | — |
| 2006-11-27 | $28.55 | $37.83 | 1,796,760 | — | — |
| 2006-11-24 | $29.05 | $38.50 | 927,600 | — | — |
| 2006-11-22 | $29.17 | $38.65 | 1,720,080 | — | — |
| 2006-11-21 | $29.35 | $38.89 | 3,013,200 | — | — |
| 2006-11-20 | $28.58 | $37.88 | 2,509,680 | — | — |
| 2006-11-17 | $28.46 | $37.71 | 2,515,560 | — | — |
| 2006-11-16 | $28.10 | $37.24 | 2,956,920 | — | — |
| 2006-11-15 | $29.14 | $38.62 | 2,525,040 | — | — |
| 2006-11-14 | $28.88 | $38.26 | 2,240,400 | — | — |
| 2006-11-13 | $29.69 | $39.35 | 1,839,120 | — | — |
| 2006-11-10 | $29.42 | $38.99 | 1,881,360 | — | — |
| 2006-11-09 | $30.19 | $40.01 | 2,916,480 | — | — |
| 2006-11-08 | $29.76 | $39.44 | 3,742,680 | — | — |
| 2006-11-07 | $29.74 | $39.41 | 2,579,880 | — | — |
| 2006-11-06 | $30.54 | $40.47 | 2,234,640 | — | — |
| 2006-11-03 | $30.92 | $40.89 | 3,120,480 | — | — |
| 2006-11-02 | $29.81 | $39.43 | 2,405,520 | — | — |
| 2006-11-01 | $29.16 | $38.57 | 2,775,240 | — | — |
| 2006-10-31 | $29.49 | $39.01 | 4,053,600 | — | — |
| 2006-10-30 | $30.11 | $39.82 | 2,387,280 | — | — |
| 2006-10-27 | $31.32 | $41.42 | 4,442,880 | — | — |
| 2006-10-26 | $31.24 | $41.32 | 3,548,400 | — | — |
| 2006-10-25 | $30.82 | $40.76 | 3,322,560 | — | — |
| 2006-10-24 | $30.29 | $40.07 | 2,893,560 | — | — |
| 2006-10-23 | $29.23 | $38.66 | 2,003,400 | — | — |
| 2006-10-20 | $29.23 | $38.66 | 3,789,120 | — | — |
| 2006-10-19 | $29.45 | $38.95 | 3,840,360 | — | — |
| 2006-10-18 | $27.83 | $36.80 | 2,780,160 | — | — |
| 2006-10-17 | $28.11 | $37.18 | 2,252,640 | — | — |
| 2006-10-16 | $28.60 | $37.83 | 2,439,960 | — | — |
| 2006-10-13 | $27.91 | $36.91 | 4,557,720 | — | — |
| 2006-10-12 | $28.07 | $37.12 | 6,207,240 | — | — |
| 2006-10-11 | $26.44 | $34.97 | 3,349,200 | — | — |
| 2006-10-10 | $27.07 | $35.80 | 5,856,120 | — | — |
| 2006-10-09 | $25.32 | $33.49 | 2,386,440 | — | — |
| 2006-10-06 | $26.03 | $34.43 | 2,447,640 | — | — |
| 2006-10-05 | $25.58 | $33.84 | 3,802,560 | — | — |
| 2006-10-04 | $24.50 | $32.41 | 5,545,440 | — | — |
| 2006-10-03 | $24.88 | $32.91 | 2,914,920 | — | — |
| 2006-10-02 | $26.05 | $34.46 | 2,038,560 | — | — |
| 2006-09-29 | $26.44 | $34.97 | 3,257,040 | — | — |
| 2006-09-28 | $26.34 | $34.84 | 3,016,320 | — | — |
| 2006-09-27 | $26.08 | $34.50 | 3,012,480 | — | — |
| 2006-09-26 | $25.98 | $34.37 | 3,295,080 | — | — |
| 2006-09-25 | $25.00 | $33.07 | 4,442,760 | — | — |
| 2006-09-22 | $24.90 | $32.94 | 2,380,440 | — | — |
| 2006-09-21 | $25.28 | $33.44 | 4,564,200 | — | — |
| 2006-09-20 | $24.22 | $32.03 | 4,163,280 | — | — |
| 2006-09-19 | $25.09 | $33.19 | 2,914,560 | — | — |
| 2006-09-18 | $25.57 | $33.82 | 4,626,600 | — | — |
| 2006-09-15 | $25.60 | $33.86 | 5,652,240 | — | — |
| 2006-09-14 | $25.67 | $33.96 | 4,559,520 | — | — |
| 2006-09-13 | $27.33 | $36.15 | 5,598,840 | — | — |
| 2006-09-12 | $26.38 | $34.89 | 3,062,040 | — | — |
| 2006-09-11 | $26.51 | $35.06 | 5,331,360 | — | — |
| 2006-09-08 | $27.67 | $36.59 | 3,203,760 | — | — |
| 2006-09-07 | $28.57 | $37.78 | 4,361,160 | — | — |
| 2006-09-06 | $29.23 | $38.66 | 3,511,440 | — | — |
| 2006-09-05 | $30.33 | $40.11 | 2,633,040 | — | — |
| 2006-09-01 | $30.89 | $40.86 | 1,685,640 | — | — |
| 2006-08-31 | $30.39 | $40.20 | 2,096,520 | — | — |
| 2006-08-30 | $30.39 | $40.20 | 2,675,280 | — | — |
| 2006-08-29 | $31.03 | $41.05 | 2,536,080 | — | — |
| 2006-08-28 | $31.89 | $42.18 | 1,105,200 | — | — |
| 2006-08-25 | $32.47 | $42.94 | 1,292,280 | — | — |
| 2006-08-24 | $31.91 | $42.20 | 975,840 | — | — |
| 2006-08-23 | $32.08 | $42.43 | 1,318,320 | — | — |
| 2006-08-22 | $32.42 | $42.89 | 1,410,960 | — | — |
| 2006-08-21 | $32.80 | $43.38 | 1,244,520 | — | — |
| 2006-08-18 | $32.72 | $43.27 | 1,381,320 | — | — |
| 2006-08-17 | $31.99 | $42.32 | 1,932,720 | — | — |
| 2006-08-16 | $32.58 | $43.10 | 3,030,120 | — | — |
| 2006-08-15 | $31.23 | $41.30 | 2,128,680 | — | — |
| 2006-08-14 | $31.03 | $41.05 | 1,837,200 | — | — |
| 2006-08-11 | $31.62 | $41.82 | 2,410,440 | — | — |
| 2006-08-10 | $32.35 | $42.79 | 2,296,080 | — | — |
| 2006-08-09 | $32.92 | $43.55 | 3,349,680 | — | — |
| 2006-08-08 | $31.98 | $42.29 | 2,345,160 | — | — |
| 2006-08-07 | $33.31 | $43.98 | 2,351,880 | — | — |
| 2006-08-04 | $33.38 | $44.07 | 2,293,800 | — | — |
| 2006-08-03 | $34.79 | $45.94 | 2,381,760 | — | — |
| 2006-08-02 | $35.13 | $46.39 | 3,379,560 | — | — |
| 2006-08-01 | $34.27 | $45.24 | 3,907,920 | — | — |
| 2006-07-31 | $34.30 | $45.29 | 5,796,120 | — | — |
| 2006-07-28 | $31.87 | $42.08 | 3,900,960 | — | — |
| 2006-07-27 | $31.05 | $41.00 | 5,096,880 | — | — |
| 2006-07-26 | $32.95 | $43.51 | 3,936,480 | — | — |
| 2006-07-25 | $33.59 | $44.35 | 2,682,960 | — | — |
| 2006-07-24 | $32.41 | $42.79 | 4,069,560 | — | — |
| 2006-07-21 | $31.59 | $41.71 | 4,269,960 | — | — |
| 2006-07-20 | $33.25 | $43.90 | 5,688,240 | — | — |
| 2006-07-19 | $35.87 | $47.36 | 3,705,960 | — | — |
| 2006-07-18 | $35.13 | $46.38 | 3,620,760 | — | — |
| 2006-07-17 | $35.01 | $46.22 | 3,910,920 | — | — |
| 2006-07-14 | $36.31 | $47.94 | 3,588,480 | — | — |
| 2006-07-13 | $36.33 | $47.97 | 3,938,400 | — | — |
| 2006-07-12 | $37.92 | $50.06 | 3,232,440 | — | — |
| 2006-07-11 | $37.82 | $49.93 | 3,559,680 | — | — |
| 2006-07-10 | $37.36 | $49.33 | 2,743,800 | — | — |
| 2006-07-07 | $37.70 | $49.78 | 6,454,200 | — | — |
| 2006-07-06 | $39.63 | $52.33 | 4,358,880 | — | — |
| 2006-07-05 | $39.79 | $52.54 | 5,847,480 | — | — |
| 2006-07-03 | $39.25 | $51.82 | 1,450,200 | — | — |
| 2006-06-30 | $38.93 | $51.41 | 3,548,760 | — | — |
| 2006-06-29 | $38.38 | $50.67 | 5,234,400 | — | — |
| 2006-06-28 | $37.46 | $49.46 | 5,467,800 | — | — |
| 2006-06-27 | $37.08 | $48.96 | 34,953,960 | — | — |
| 2006-06-26 | $37.09 | $48.97 | 8,529,000 | — | — |
| 2006-06-23 | $35.67 | $47.10 | 7,050,600 | — | — |
| 2006-06-22 | $31.92 | $42.15 | 2,505,120 | — | — |
| 2006-06-21 | $31.42 | $41.49 | 2,299,200 | — | — |
| 2006-06-20 | $30.31 | $40.02 | 3,139,920 | — | — |
| 2006-06-19 | $30.83 | $40.71 | 2,519,040 | — | — |
| 2006-06-16 | $32.45 | $42.85 | 2,941,920 | — | — |
| 2006-06-15 | $32.61 | $43.06 | 4,869,240 | — | — |
| 2006-06-14 | $30.42 | $40.16 | 2,598,240 | — | — |
| 2006-06-13 | $29.66 | $39.16 | 4,704,720 | — | — |
| 2006-06-12 | $30.86 | $40.74 | 3,635,640 | — | — |
| 2006-06-09 | $32.72 | $43.20 | 2,310,720 | — | — |
| 2006-06-08 | $33.18 | $43.81 | 5,148,960 | — | — |
| 2006-06-07 | $33.42 | $44.12 | 4,729,560 | — | — |
| 2006-06-06 | $35.52 | $46.90 | 3,487,800 | — | — |
| 2006-06-05 | $36.45 | $48.13 | 3,356,640 | — | — |
| 2006-06-02 | $37.75 | $49.84 | 3,141,480 | — | — |
| 2006-06-01 | $36.47 | $48.16 | 3,202,800 | — | — |
| 2006-05-31 | $36.77 | $48.55 | 3,500,880 | — | — |
| 2006-05-30 | $35.78 | $47.25 | 3,734,880 | — | — |
| 2006-05-26 | $36.58 | $48.30 | 3,368,880 | — | — |
| 2006-05-25 | $35.61 | $47.02 | 3,650,400 | — | — |
| 2006-05-24 | $34.39 | $45.41 | 5,383,920 | — | — |
| 2006-05-23 | $34.92 | $46.10 | 5,849,040 | — | — |
| 2006-05-22 | $33.96 | $44.84 | 9,219,840 | — | — |
| 2006-05-19 | $34.63 | $45.72 | 7,327,920 | — | — |
| 2006-05-18 | $35.28 | $46.58 | 4,791,120 | — | — |
| 2006-05-17 | $35.73 | $47.18 | 5,024,160 | — | — |
| 2006-05-16 | $37.08 | $48.95 | 4,252,800 | — | — |
| 2006-05-15 | $36.99 | $48.84 | 5,628,000 | — | — |
| 2006-05-12 | $38.31 | $50.59 | 6,305,040 | — | — |
| 2006-05-11 | $40.11 | $52.96 | 8,125,680 | — | — |
| 2006-05-10 | $39.25 | $51.83 | 4,307,760 | — | — |
| 2006-05-09 | $38.00 | $50.18 | 4,093,440 | — | — |
| 2006-05-08 | $38.04 | $50.23 | 2,488,080 | — | — |
| 2006-05-05 | $37.98 | $50.15 | 4,138,560 | — | — |
| 2006-05-04 | $37.14 | $48.96 | 4,715,760 | — | — |
| 2006-05-03 | $37.34 | $49.22 | 3,942,240 | — | — |
| 2006-05-02 | $36.75 | $48.45 | 3,102,960 | — | — |
| 2006-05-01 | $36.25 | $47.78 | 6,036,720 | — | — |
| 2006-04-28 | $35.48 | $46.78 | 4,254,960 | — | — |
| 2006-04-27 | $34.63 | $45.65 | 6,273,600 | — | — |
| 2006-04-26 | $35.78 | $47.17 | 3,994,560 | — | — |
| 2006-04-25 | $35.77 | $47.16 | 5,024,400 | — | — |
| 2006-04-24 | $36.02 | $47.49 | 6,916,560 | — | — |
| 2006-04-21 | $35.42 | $46.70 | 5,506,800 | — | — |
| 2006-04-20 | $34.71 | $45.76 | 3,323,520 | — | — |
| 2006-04-19 | $35.28 | $46.50 | 4,317,840 | — | — |
| 2006-04-18 | $33.96 | $44.77 | 4,118,160 | — | — |
| 2006-04-17 | $33.00 | $43.51 | 1,827,360 | — | — |
| 2006-04-13 | $32.67 | $43.06 | 3,383,760 | — | — |
| 2006-04-12 | $32.52 | $42.87 | 1,944,000 | — | — |
| 2006-04-11 | $32.67 | $43.06 | 2,645,520 | — | — |
| 2006-04-10 | $33.14 | $43.69 | 2,492,880 | — | — |
| 2006-04-07 | $32.92 | $43.39 | 2,520,720 | — | — |
| 2006-04-06 | $33.15 | $43.70 | 3,535,680 | — | — |
| 2006-04-05 | $33.11 | $43.65 | 3,121,440 | — | — |
| 2006-04-04 | $32.71 | $43.12 | 4,704,720 | — | — |
| 2006-04-03 | $32.12 | $42.34 | 6,277,200 | — | — |
| 2006-03-31 | $30.90 | $40.74 | 5,078,400 | — | — |
| 2006-03-30 | $30.56 | $40.29 | 1,764,480 | — | — |
| 2006-03-29 | $30.08 | $39.65 | 2,297,520 | — | — |
| 2006-03-28 | $29.94 | $39.47 | 2,009,040 | — | — |
| 2006-03-27 | $29.90 | $39.42 | 1,737,360 | — | — |
| 2006-03-24 | $29.79 | $39.27 | 2,641,200 | — | — |
| 2006-03-23 | $30.13 | $39.71 | 6,241,920 | — | — |
| 2006-03-22 | $28.81 | $37.98 | 7,185,600 | — | — |
| 2006-03-21 | $27.25 | $35.92 | 4,791,120 | — | — |
| 2006-03-20 | $26.91 | $35.47 | 2,630,160 | — | — |
| 2006-03-17 | $27.24 | $35.91 | 1,387,680 | — | — |
| 2006-03-16 | $27.42 | $36.15 | 1,963,200 | — | — |
| 2006-03-15 | $26.88 | $35.43 | 2,462,160 | — | — |
| 2006-03-14 | $27.11 | $35.74 | 2,280,480 | — | — |
| 2006-03-13 | $26.75 | $35.26 | 2,631,840 | — | — |
| 2006-03-10 | $26.40 | $34.80 | 3,516,000 | — | — |
| 2006-03-09 | $26.65 | $35.14 | 3,131,520 | — | — |
| 2006-03-08 | $26.58 | $35.04 | 5,499,840 | — | — |
| 2006-03-07 | $26.65 | $35.13 | 4,514,160 | — | — |
| 2006-03-06 | $27.34 | $36.04 | 3,043,200 | — | — |
| 2006-03-03 | $27.85 | $36.71 | 2,553,600 | — | — |
| 2006-03-02 | $27.54 | $36.31 | 2,279,520 | — | — |
| 2006-03-01 | $27.17 | $35.81 | 2,236,320 | — | — |
| 2006-02-28 | $26.67 | $35.17 | 3,134,640 | — | — |
| 2006-02-27 | $26.68 | $35.18 | 3,398,160 | — | — |
| 2006-02-24 | $27.32 | $36.02 | 2,863,920 | — | — |
| 2006-02-23 | $26.80 | $35.33 | 3,110,160 | — | — |
| 2006-02-22 | $26.56 | $35.02 | 1,936,560 | — | — |
| 2006-02-21 | $27.04 | $35.65 | 3,474,000 | — | — |
| 2006-02-17 | $26.30 | $34.68 | 2,776,080 | — | — |
| 2006-02-16 | $26.02 | $34.30 | 3,400,080 | — | — |
| 2006-02-15 | $25.20 | $33.22 | 3,787,440 | — | — |
| 2006-02-14 | $25.48 | $33.59 | 4,958,400 | — | — |
| 2006-02-13 | $25.63 | $33.78 | 3,936,720 | — | — |
| 2006-02-10 | $26.83 | $35.36 | 5,119,440 | — | — |
| 2006-02-09 | $26.82 | $35.35 | 5,526,000 | — | — |
| 2006-02-08 | $27.41 | $36.13 | 7,182,960 | — | — |
| 2006-02-07 | $27.46 | $36.20 | 5,935,680 | — | — |
| 2006-02-06 | $29.51 | $38.83 | 4,275,360 | — | — |
| 2006-02-03 | $28.78 | $37.86 | 6,658,080 | — | — |
| 2006-02-02 | $29.37 | $38.64 | 4,311,840 | — | — |
| 2006-02-01 | $29.98 | $39.45 | 3,453,360 | — | — |
| 2006-01-31 | $30.38 | $39.96 | 4,055,280 | — | — |
| 2006-01-30 | $30.29 | $39.85 | 3,297,360 | — | — |
| 2006-01-27 | $30.06 | $39.55 | 3,438,240 | — | — |
| 2006-01-26 | $29.88 | $39.32 | 5,996,160 | — | — |
| 2006-01-25 | $30.06 | $39.55 | 3,575,520 | — | — |
| 2006-01-24 | $30.60 | $40.27 | 5,224,320 | — | — |
| 2006-01-23 | $29.58 | $38.91 | 2,163,120 | — | — |
| 2006-01-20 | $29.93 | $39.38 | 3,267,120 | — | — |
| 2006-01-19 | $30.41 | $40.01 | 2,775,600 | — | — |
| 2006-01-18 | $29.93 | $39.38 | 2,546,880 | — | — |
| 2006-01-17 | $30.40 | $39.99 | 3,421,200 | — | — |
| 2006-01-13 | $30.34 | $39.91 | 2,795,040 | — | — |
| 2006-01-12 | $29.75 | $39.14 | 4,600,080 | — | — |
| 2006-01-11 | $29.42 | $38.70 | 3,693,600 | — | — |
| 2006-01-10 | $28.74 | $37.81 | 4,357,920 | — | — |
| 2006-01-09 | $28.08 | $36.95 | 2,757,600 | — | — |
| 2006-01-06 | $28.76 | $37.84 | 2,208,240 | — | — |
| 2006-01-05 | $28.34 | $37.29 | 3,912,720 | — | — |
| 2006-01-04 | $28.83 | $37.92 | 2,414,400 | — | — |
| 2006-01-03 | $28.23 | $37.14 | 2,714,880 | — | — |