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
- 1973-02-21 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 | $30.91 | $54.92 | 4,279,900 | — | — |
| 2006-12-28 | $31.25 | $55.52 | 4,733,400 | — | — |
| 2006-12-27 | $31.22 | $55.47 | 5,242,500 | — | — |
| 2006-12-26 | $31.18 | $55.40 | 4,750,500 | — | — |
| 2006-12-22 | $31.25 | $55.52 | 8,898,400 | — | — |
| 2006-12-21 | $30.92 | $54.93 | 14,099,600 | — | — |
| 2006-12-20 | $29.91 | $53.14 | 11,590,100 | — | — |
| 2006-12-19 | $29.98 | $53.26 | 19,909,800 | — | — |
| 2006-12-18 | $30.01 | $53.32 | 42,399,600 | — | — |
| 2006-12-15 | $30.52 | $54.22 | 13,859,800 | — | — |
| 2006-12-14 | $30.72 | $54.58 | 12,150,500 | — | — |
| 2006-12-13 | $30.31 | $53.85 | 6,897,600 | — | — |
| 2006-12-12 | $30.13 | $53.53 | 9,865,100 | — | — |
| 2006-12-11 | $30.11 | $53.49 | 9,169,100 | — | — |
| 2006-12-08 | $30.23 | $53.71 | 5,697,800 | — | — |
| 2006-12-07 | $30.01 | $53.32 | 9,626,700 | — | — |
| 2006-12-06 | $30.04 | $53.37 | 16,226,400 | — | — |
| 2006-12-05 | $29.61 | $52.61 | 10,580,500 | — | — |
| 2006-12-04 | $29.26 | $51.98 | 14,303,700 | — | — |
| 2006-12-01 | $28.67 | $50.94 | 12,664,500 | — | — |
| 2006-11-30 | $28.77 | $51.11 | 15,800,900 | — | — |
| 2006-11-29 | $28.53 | $50.69 | 21,818,400 | — | — |
| 2006-11-28 | $27.57 | $48.98 | 17,960,900 | — | — |
| 2006-11-27 | $27.19 | $48.31 | 21,354,800 | — | — |
| 2006-11-24 | $27.97 | $49.69 | 3,985,000 | — | — |
| 2006-11-22 | $28.00 | $49.75 | 13,472,400 | — | — |
| 2006-11-21 | $28.08 | $49.89 | 18,975,800 | — | — |
| 2006-11-20 | $28.45 | $50.54 | 25,869,800 | — | — |
| 2006-11-17 | $29.07 | $51.65 | 20,292,100 | — | — |
| 2006-11-16 | $29.61 | $52.61 | 15,067,600 | — | — |
| 2006-11-15 | $29.42 | $52.27 | 20,777,900 | — | — |
| 2006-11-14 | $28.92 | $51.38 | 23,214,900 | — | — |
| 2006-11-13 | $28.99 | $51.50 | 16,092,300 | — | — |
| 2006-11-10 | $28.96 | $51.45 | 15,497,700 | — | — |
| 2006-11-09 | $28.61 | $50.83 | 31,284,500 | — | — |
| 2006-11-08 | $29.62 | $52.62 | 26,339,300 | — | — |
| 2006-11-07 | $29.93 | $53.17 | 16,042,600 | — | — |
| 2006-11-06 | $29.84 | $53.01 | 22,548,300 | — | — |
| 2006-11-03 | $28.79 | $51.15 | 19,903,500 | — | — |
| 2006-11-02 | $28.86 | $51.27 | 37,238,600 | — | — |
| 2006-11-01 | $29.06 | $51.63 | 64,356,500 | — | — |
| 2006-10-31 | $31.38 | $55.75 | 8,092,300 | — | — |
| 2006-10-30 | $31.73 | $56.37 | 5,235,500 | — | — |
| 2006-10-27 | $31.20 | $55.43 | 4,558,600 | — | — |
| 2006-10-26 | $31.35 | $55.70 | 6,279,500 | — | — |
| 2006-10-25 | $30.87 | $54.84 | 8,082,500 | — | — |
| 2006-10-24 | $31.43 | $55.84 | 6,199,100 | — | — |
| 2006-10-23 | $31.30 | $55.61 | 7,013,000 | — | — |
| 2006-10-20 | $30.69 | $54.52 | 6,445,400 | — | — |
| 2006-10-19 | $31.15 | $55.34 | 9,478,300 | — | — |
| 2006-10-18 | $31.39 | $55.77 | 6,326,600 | — | — |
| 2006-10-17 | $31.13 | $55.24 | 6,392,800 | — | — |
| 2006-10-16 | $31.25 | $55.45 | 10,257,500 | — | — |
| 2006-10-13 | $31.09 | $55.17 | 9,542,300 | — | — |
| 2006-10-12 | $31.50 | $55.89 | 18,853,300 | — | — |
| 2006-10-11 | $31.16 | $55.29 | 19,657,700 | — | — |
| 2006-10-10 | $29.72 | $52.74 | 30,111,300 | — | — |
| 2006-10-09 | $29.72 | $52.74 | 19,301,400 | — | — |
| 2006-10-06 | $29.32 | $52.03 | 46,123,100 | — | — |
| 2006-10-05 | $30.93 | $54.88 | 30,524,200 | — | — |
| 2006-10-04 | $32.15 | $57.05 | 6,639,400 | — | — |
| 2006-10-03 | $31.75 | $56.34 | 7,039,100 | — | — |
| 2006-10-02 | $31.92 | $56.64 | 5,527,200 | — | — |
| 2006-09-29 | $32.12 | $56.99 | 5,761,200 | — | — |
| 2006-09-28 | $32.28 | $57.28 | 6,155,600 | — | — |
| 2006-09-27 | $32.35 | $57.40 | 11,810,500 | — | — |
| 2006-09-26 | $31.65 | $56.16 | 16,164,800 | — | — |
| 2006-09-25 | $31.10 | $55.18 | 20,878,000 | — | — |
| 2006-09-22 | $33.03 | $58.61 | 15,893,100 | — | — |
| 2006-09-21 | $32.47 | $57.61 | 42,717,900 | — | — |
| 2006-09-20 | $35.43 | $62.87 | 3,056,900 | — | — |
| 2006-09-19 | $34.79 | $61.73 | 2,915,200 | — | — |
| 2006-09-18 | $34.72 | $61.61 | 3,223,300 | — | — |
| 2006-09-15 | $34.74 | $61.64 | 4,749,300 | — | — |
| 2006-09-14 | $35.13 | $62.33 | 4,837,400 | — | — |
| 2006-09-13 | $34.86 | $61.86 | 7,680,400 | — | — |
| 2006-09-12 | $35.95 | $63.79 | 5,042,400 | — | — |
| 2006-09-11 | $35.86 | $63.63 | 4,888,900 | — | — |
| 2006-09-08 | $35.50 | $62.99 | 3,517,800 | — | — |
| 2006-09-07 | $35.11 | $62.30 | 6,708,700 | — | — |
| 2006-09-06 | $34.67 | $61.52 | 4,085,300 | — | — |
| 2006-09-05 | $34.48 | $61.18 | 4,961,600 | — | — |
| 2006-09-01 | $33.96 | $60.26 | 3,007,000 | — | — |
| 2006-08-31 | $33.55 | $59.53 | 4,866,000 | — | — |
| 2006-08-30 | $33.95 | $60.24 | 3,644,800 | — | — |
| 2006-08-29 | $33.68 | $59.76 | 4,754,400 | — | — |
| 2006-08-28 | $33.47 | $59.39 | 2,716,700 | — | — |
| 2006-08-25 | $32.96 | $58.48 | 3,177,000 | — | — |
| 2006-08-24 | $32.90 | $58.38 | 3,287,900 | — | — |
| 2006-08-23 | $32.96 | $58.48 | 4,097,300 | — | — |
| 2006-08-22 | $33.00 | $58.56 | 4,636,400 | — | — |
| 2006-08-21 | $33.65 | $59.71 | 2,767,600 | — | — |
| 2006-08-18 | $33.87 | $60.10 | 3,717,000 | — | — |
| 2006-08-17 | $34.38 | $61.00 | 4,581,600 | — | — |
| 2006-08-16 | $34.41 | $61.06 | 4,528,900 | — | — |
| 2006-08-15 | $34.90 | $61.93 | 3,084,000 | — | — |
| 2006-08-14 | $34.27 | $60.81 | 3,860,600 | — | — |
| 2006-08-11 | $33.97 | $60.28 | 3,250,300 | — | — |
| 2006-08-10 | $33.80 | $59.97 | 3,217,800 | — | — |
| 2006-08-09 | $33.18 | $58.87 | 3,337,800 | — | — |
| 2006-08-08 | $33.90 | $60.15 | 6,321,300 | — | — |
| 2006-08-07 | $33.48 | $59.41 | 3,669,200 | — | — |
| 2006-08-04 | $33.80 | $59.97 | 5,169,600 | — | — |
| 2006-08-03 | $33.90 | $60.15 | 9,722,700 | — | — |
| 2006-08-02 | $33.19 | $58.89 | 5,415,800 | — | — |
| 2006-08-01 | $32.80 | $58.20 | 3,768,800 | — | — |
| 2006-07-31 | $32.72 | $58.06 | 4,295,600 | — | — |
| 2006-07-28 | $32.59 | $57.83 | 5,095,100 | — | — |
| 2006-07-27 | $32.99 | $58.54 | 4,108,300 | — | — |
| 2006-07-26 | $33.00 | $58.56 | 4,872,800 | — | — |
| 2006-07-25 | $33.12 | $58.77 | 3,619,600 | — | — |
| 2006-07-24 | $32.66 | $57.95 | 3,579,700 | — | — |
| 2006-07-21 | $31.99 | $56.76 | 3,811,300 | — | — |
| 2006-07-20 | $32.05 | $56.87 | 3,919,400 | — | — |
| 2006-07-19 | $32.07 | $56.90 | 5,014,800 | — | — |
| 2006-07-18 | $31.38 | $55.61 | 14,777,500 | — | — |
| 2006-07-17 | $31.65 | $56.09 | 4,273,100 | — | — |
| 2006-07-14 | $31.68 | $56.14 | 5,461,000 | — | — |
| 2006-07-13 | $32.09 | $56.87 | 6,835,500 | — | — |
| 2006-07-12 | $32.00 | $56.71 | 6,738,600 | — | — |
| 2006-07-11 | $31.98 | $56.67 | 6,041,000 | — | — |
| 2006-07-10 | $31.31 | $55.49 | 6,219,100 | — | — |
| 2006-07-07 | $30.46 | $53.98 | 2,639,900 | — | — |
| 2006-07-06 | $30.10 | $53.34 | 2,870,600 | — | — |
| 2006-07-05 | $30.25 | $53.61 | 2,661,800 | — | — |
| 2006-07-03 | $30.60 | $54.23 | 1,753,300 | — | — |
| 2006-06-30 | $30.70 | $54.41 | 5,395,200 | — | — |
| 2006-06-29 | $30.45 | $53.96 | 5,891,000 | — | — |
| 2006-06-28 | $29.60 | $52.46 | 4,587,500 | — | — |
| 2006-06-27 | $29.25 | $51.84 | 3,621,900 | — | — |
| 2006-06-26 | $29.83 | $52.86 | 2,485,600 | — | — |
| 2006-06-23 | $29.20 | $51.75 | 2,715,300 | — | — |
| 2006-06-22 | $29.53 | $52.33 | 5,320,000 | — | — |
| 2006-06-21 | $29.76 | $52.74 | 3,640,700 | — | — |
| 2006-06-20 | $30.08 | $53.31 | 3,938,800 | — | — |
| 2006-06-19 | $29.75 | $52.72 | 2,999,100 | — | — |
| 2006-06-16 | $30.19 | $53.50 | 5,508,300 | — | — |
| 2006-06-15 | $29.96 | $53.09 | 4,663,100 | — | — |
| 2006-06-14 | $29.30 | $51.93 | 4,393,300 | — | — |
| 2006-06-13 | $28.97 | $51.34 | 6,811,400 | — | — |
| 2006-06-12 | $28.95 | $51.30 | 5,266,600 | — | — |
| 2006-06-09 | $29.21 | $51.77 | 4,231,200 | — | — |
| 2006-06-08 | $29.43 | $52.16 | 6,339,000 | — | — |
| 2006-06-07 | $28.59 | $50.67 | 4,684,400 | — | — |
| 2006-06-06 | $28.34 | $50.22 | 4,603,900 | — | — |
| 2006-06-05 | $28.81 | $51.06 | 4,317,000 | — | — |
| 2006-06-02 | $29.24 | $51.82 | 5,181,300 | — | — |
| 2006-06-01 | $28.57 | $50.63 | 3,889,400 | — | — |
| 2006-05-31 | $27.90 | $49.44 | 5,527,100 | — | — |
| 2006-05-30 | $27.69 | $49.07 | 4,015,400 | — | — |
| 2006-05-26 | $28.59 | $50.67 | 2,887,000 | — | — |
| 2006-05-25 | $28.70 | $50.86 | 5,934,900 | — | — |
| 2006-05-24 | $28.12 | $49.83 | 8,027,500 | — | — |
| 2006-05-23 | $28.76 | $50.97 | 6,571,400 | — | — |
| 2006-05-22 | $28.15 | $49.89 | 4,244,600 | — | — |
| 2006-05-19 | $28.62 | $50.72 | 6,035,400 | — | — |
| 2006-05-18 | $28.60 | $50.68 | 3,816,800 | — | — |
| 2006-05-17 | $28.87 | $51.16 | 4,109,100 | — | — |
| 2006-05-16 | $29.18 | $51.71 | 3,837,100 | — | — |
| 2006-05-15 | $29.60 | $52.46 | 3,619,100 | — | — |
| 2006-05-12 | $29.26 | $51.85 | 4,066,300 | — | — |
| 2006-05-11 | $29.88 | $52.95 | 2,767,700 | — | — |
| 2006-05-10 | $30.42 | $53.91 | 3,077,400 | — | — |
| 2006-05-09 | $30.69 | $54.39 | 2,347,700 | — | — |
| 2006-05-08 | $30.80 | $54.58 | 3,789,900 | — | — |
| 2006-05-05 | $30.96 | $54.87 | 3,675,500 | — | — |
| 2006-05-04 | $30.28 | $53.66 | 4,620,000 | — | — |
| 2006-05-03 | $30.00 | $53.17 | 3,679,800 | — | — |
| 2006-05-02 | $30.13 | $53.40 | 3,445,900 | — | — |
| 2006-05-01 | $29.87 | $52.94 | 5,163,100 | — | — |
| 2006-04-28 | $29.72 | $52.67 | 3,282,000 | — | — |
| 2006-04-27 | $29.71 | $52.65 | 5,702,300 | — | — |
| 2006-04-26 | $29.35 | $52.01 | 6,233,800 | — | — |
| 2006-04-25 | $28.91 | $51.23 | 5,907,600 | — | — |
| 2006-04-24 | $29.27 | $51.87 | 4,305,100 | — | — |
| 2006-04-21 | $29.38 | $52.07 | 4,835,400 | — | — |
| 2006-04-20 | $29.70 | $52.63 | 4,889,500 | — | — |
| 2006-04-19 | $29.99 | $53.08 | 4,330,200 | — | — |
| 2006-04-18 | $30.45 | $53.89 | 2,827,000 | — | — |
| 2006-04-17 | $30.30 | $53.63 | 2,114,700 | — | — |
| 2006-04-13 | $30.67 | $54.28 | 2,591,000 | — | — |
| 2006-04-12 | $30.19 | $53.43 | 2,970,200 | — | — |
| 2006-04-11 | $30.31 | $53.65 | 3,766,900 | — | — |
| 2006-04-10 | $30.84 | $54.58 | 3,366,300 | — | — |
| 2006-04-07 | $31.18 | $55.19 | 5,375,200 | — | — |
| 2006-04-06 | $31.25 | $55.31 | 7,649,200 | — | — |
| 2006-04-05 | $29.69 | $52.55 | 2,935,600 | — | — |
| 2006-04-04 | $29.77 | $52.69 | 2,911,700 | — | — |
| 2006-04-03 | $29.50 | $52.21 | 4,515,200 | — | — |
| 2006-03-31 | $29.87 | $52.87 | 3,058,300 | — | — |
| 2006-03-30 | $29.80 | $52.74 | 4,056,800 | — | — |
| 2006-03-29 | $30.06 | $53.20 | 3,205,600 | — | — |
| 2006-03-28 | $29.68 | $52.53 | 2,871,700 | — | — |
| 2006-03-27 | $29.77 | $52.69 | 4,595,600 | — | — |
| 2006-03-24 | $29.05 | $51.42 | 3,443,600 | — | — |
| 2006-03-23 | $29.49 | $52.19 | 2,746,200 | — | — |
| 2006-03-22 | $29.47 | $52.16 | 3,293,100 | — | — |
| 2006-03-21 | $29.62 | $52.42 | 3,254,300 | — | — |
| 2006-03-20 | $29.83 | $52.80 | 3,393,900 | — | — |
| 2006-03-17 | $29.60 | $52.39 | 4,739,000 | — | — |
| 2006-03-16 | $29.60 | $52.39 | 4,774,700 | — | — |
| 2006-03-15 | $29.71 | $52.58 | 9,215,700 | — | — |
| 2006-03-14 | $30.57 | $54.11 | 4,379,900 | — | — |
| 2006-03-13 | $30.06 | $53.20 | 2,502,400 | — | — |
| 2006-03-10 | $30.40 | $53.80 | 3,184,900 | — | — |
| 2006-03-09 | $30.12 | $53.31 | 7,825,600 | — | — |
| 2006-03-08 | $30.07 | $53.22 | 8,475,300 | — | — |
| 2006-03-07 | $28.92 | $51.19 | 4,109,900 | — | — |
| 2006-03-06 | $28.47 | $50.39 | 2,234,600 | — | — |
| 2006-03-03 | $28.70 | $50.80 | 2,747,800 | — | — |
| 2006-03-02 | $29.08 | $51.47 | 4,247,800 | — | — |
| 2006-03-01 | $29.06 | $51.43 | 3,490,100 | — | — |
| 2006-02-28 | $28.33 | $50.14 | 2,535,000 | — | — |
| 2006-02-27 | $28.84 | $51.04 | 2,699,400 | — | — |
| 2006-02-24 | $28.21 | $49.93 | 2,487,600 | — | — |
| 2006-02-23 | $28.50 | $50.44 | 2,944,800 | — | — |
| 2006-02-22 | $28.46 | $50.37 | 3,192,100 | — | — |
| 2006-02-21 | $28.18 | $49.88 | 3,190,400 | — | — |
| 2006-02-17 | $28.60 | $50.62 | 4,616,800 | — | — |
| 2006-02-16 | $29.10 | $51.50 | 3,364,700 | — | — |
| 2006-02-15 | $28.98 | $51.29 | 3,189,500 | — | — |
| 2006-02-14 | $28.61 | $50.64 | 3,558,700 | — | — |
| 2006-02-13 | $27.91 | $49.40 | 1,870,400 | — | — |
| 2006-02-10 | $27.90 | $49.38 | 2,534,900 | — | — |
| 2006-02-09 | $27.87 | $49.33 | 3,193,700 | — | — |
| 2006-02-08 | $28.20 | $49.91 | 3,619,900 | — | — |
| 2006-02-07 | $28.35 | $50.18 | 3,295,200 | — | — |
| 2006-02-06 | $28.69 | $50.78 | 4,207,200 | — | — |
| 2006-02-03 | $29.23 | $51.73 | 8,860,200 | — | — |
| 2006-02-02 | $28.71 | $50.81 | 7,969,700 | — | — |
| 2006-02-01 | $27.78 | $49.17 | 5,362,900 | — | — |
| 2006-01-31 | $27.76 | $49.13 | 4,906,600 | — | — |
| 2006-01-30 | $27.86 | $49.31 | 6,519,100 | — | — |
| 2006-01-27 | $28.07 | $49.68 | 6,949,600 | — | — |
| 2006-01-26 | $27.61 | $48.87 | 7,280,400 | — | — |
| 2006-01-25 | $27.38 | $48.46 | 5,383,200 | — | — |
| 2006-01-24 | $27.36 | $48.42 | 7,704,000 | — | — |
| 2006-01-23 | $26.96 | $47.72 | 7,655,300 | — | — |
| 2006-01-20 | $27.13 | $48.02 | 5,017,300 | — | — |
| 2006-01-19 | $27.43 | $48.55 | 4,506,000 | — | — |
| 2006-01-18 | $27.20 | $48.07 | 6,256,600 | — | — |
| 2006-01-17 | $26.86 | $47.47 | 4,117,300 | — | — |
| 2006-01-13 | $26.75 | $47.28 | 3,603,800 | — | — |
| 2006-01-12 | $27.00 | $47.72 | 3,863,300 | — | — |
| 2006-01-11 | $27.07 | $47.84 | 6,078,400 | — | — |
| 2006-01-10 | $27.14 | $47.97 | 4,759,000 | — | — |
| 2006-01-09 | $26.95 | $47.63 | 4,788,900 | — | — |
| 2006-01-06 | $27.14 | $47.97 | 5,625,300 | — | — |
| 2006-01-05 | $26.99 | $47.70 | 8,426,800 | — | — |
| 2006-01-04 | $26.35 | $46.57 | 4,739,200 | — | — |
| 2006-01-03 | $26.35 | $46.57 | 7,877,900 | — | — |