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
- 1992-06-05 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 | $26.49 | $30.91 | 2,061,000 | — | — |
| 2006-12-28 | $26.60 | $31.04 | 2,316,400 | — | — |
| 2006-12-27 | $26.58 | $31.02 | 2,706,900 | — | — |
| 2006-12-26 | $26.11 | $30.47 | 1,561,900 | — | — |
| 2006-12-22 | $25.99 | $30.33 | 2,079,600 | — | — |
| 2006-12-21 | $26.21 | $30.58 | 1,688,400 | — | — |
| 2006-12-20 | $26.30 | $30.69 | 2,928,500 | — | — |
| 2006-12-19 | $26.47 | $30.89 | 3,783,400 | — | — |
| 2006-12-18 | $26.81 | $31.28 | 2,452,000 | — | — |
| 2006-12-15 | $27.12 | $31.65 | 4,965,100 | — | — |
| 2006-12-14 | $26.64 | $31.09 | 3,138,600 | — | — |
| 2006-12-13 | $26.78 | $31.25 | 3,557,000 | — | — |
| 2006-12-12 | $26.75 | $31.21 | 3,723,200 | — | — |
| 2006-12-11 | $26.77 | $31.24 | 1,681,000 | — | — |
| 2006-12-08 | $26.67 | $31.12 | 2,865,700 | — | — |
| 2006-12-07 | $27.21 | $31.75 | 5,253,300 | — | — |
| 2006-12-06 | $27.53 | $32.13 | 5,543,000 | — | — |
| 2006-12-05 | $26.63 | $31.07 | 4,260,700 | — | — |
| 2006-12-04 | $26.29 | $30.68 | 2,892,000 | — | — |
| 2006-12-01 | $26.59 | $31.03 | 4,687,000 | — | — |
| 2006-11-30 | $26.64 | $31.09 | 8,830,700 | — | — |
| 2006-11-29 | $25.39 | $29.63 | 3,728,200 | — | — |
| 2006-11-28 | $24.80 | $28.94 | 3,486,000 | — | — |
| 2006-11-27 | $25.01 | $29.18 | 3,197,300 | — | — |
| 2006-11-24 | $25.56 | $29.83 | 1,111,300 | — | — |
| 2006-11-22 | $25.63 | $29.91 | 3,206,600 | — | — |
| 2006-11-21 | $24.96 | $29.13 | 2,215,800 | — | — |
| 2006-11-20 | $24.66 | $28.78 | 3,103,200 | — | — |
| 2006-11-17 | $25.10 | $29.29 | 4,481,900 | — | — |
| 2006-11-16 | $24.95 | $29.11 | 5,933,800 | — | — |
| 2006-11-15 | $24.92 | $29.08 | 7,082,100 | — | — |
| 2006-11-14 | $24.50 | $28.59 | 13,274,100 | — | — |
| 2006-11-13 | $22.38 | $26.12 | 4,772,100 | — | — |
| 2006-11-10 | $22.47 | $26.22 | 5,950,000 | — | — |
| 2006-11-09 | $21.59 | $25.19 | 5,169,700 | — | — |
| 2006-11-08 | $22.00 | $25.67 | 4,633,100 | — | — |
| 2006-11-07 | $22.43 | $26.17 | 4,495,400 | — | — |
| 2006-11-06 | $22.89 | $26.71 | 2,337,900 | — | — |
| 2006-11-03 | $22.73 | $26.52 | 2,695,600 | — | — |
| 2006-11-02 | $23.02 | $26.86 | 2,451,100 | — | — |
| 2006-11-01 | $23.18 | $27.05 | 2,955,900 | — | — |
| 2006-10-31 | $23.43 | $27.34 | 2,725,900 | — | — |
| 2006-10-30 | $23.57 | $27.50 | 1,763,600 | — | — |
| 2006-10-27 | $23.75 | $27.71 | 2,546,400 | — | — |
| 2006-10-26 | $24.50 | $28.59 | 3,690,500 | — | — |
| 2006-10-25 | $23.97 | $27.97 | 3,663,400 | — | — |
| 2006-10-24 | $23.58 | $27.52 | 2,494,200 | — | — |
| 2006-10-23 | $23.02 | $26.86 | 2,992,900 | — | — |
| 2006-10-20 | $23.23 | $27.11 | 2,012,000 | — | — |
| 2006-10-19 | $23.48 | $27.40 | 2,769,300 | — | — |
| 2006-10-18 | $23.39 | $27.12 | 3,375,200 | — | — |
| 2006-10-17 | $23.54 | $27.29 | 3,156,900 | — | — |
| 2006-10-16 | $24.02 | $27.85 | 2,898,300 | — | — |
| 2006-10-13 | $23.89 | $27.70 | 3,560,400 | — | — |
| 2006-10-12 | $24.80 | $28.75 | 2,840,300 | — | — |
| 2006-10-11 | $24.19 | $28.05 | 3,324,600 | — | — |
| 2006-10-10 | $24.76 | $28.71 | 6,645,900 | — | — |
| 2006-10-09 | $23.84 | $27.64 | 2,447,300 | — | — |
| 2006-10-06 | $23.59 | $27.35 | 2,149,500 | — | — |
| 2006-10-05 | $23.86 | $27.66 | 2,580,100 | — | — |
| 2006-10-04 | $23.99 | $27.81 | 4,444,600 | — | — |
| 2006-10-03 | $23.54 | $27.29 | 4,381,500 | — | — |
| 2006-10-02 | $24.46 | $28.36 | 3,626,900 | — | — |
| 2006-09-29 | $23.95 | $27.77 | 4,282,200 | — | — |
| 2006-09-28 | $24.60 | $28.52 | 2,673,500 | — | — |
| 2006-09-27 | $24.61 | $28.53 | 4,168,100 | — | — |
| 2006-09-26 | $24.86 | $28.82 | 4,583,300 | — | — |
| 2006-09-25 | $24.39 | $28.28 | 3,412,700 | — | — |
| 2006-09-22 | $23.50 | $27.25 | 3,298,200 | — | — |
| 2006-09-21 | $23.07 | $26.75 | 4,223,200 | — | — |
| 2006-09-20 | $23.58 | $27.34 | 4,031,100 | — | — |
| 2006-09-19 | $24.06 | $27.90 | 3,932,600 | — | — |
| 2006-09-18 | $24.26 | $28.13 | 2,937,100 | — | — |
| 2006-09-15 | $24.34 | $28.22 | 5,259,800 | — | — |
| 2006-09-14 | $23.99 | $27.81 | 3,157,400 | — | — |
| 2006-09-13 | $23.65 | $27.42 | 3,277,700 | — | — |
| 2006-09-12 | $23.64 | $27.41 | 5,727,500 | — | — |
| 2006-09-11 | $22.35 | $25.91 | 3,797,300 | — | — |
| 2006-09-08 | $22.01 | $25.52 | 4,514,500 | — | — |
| 2006-09-07 | $21.21 | $24.59 | 4,122,000 | — | — |
| 2006-09-06 | $21.00 | $24.35 | 3,652,600 | — | — |
| 2006-09-05 | $21.80 | $25.28 | 1,898,300 | — | — |
| 2006-09-01 | $22.05 | $25.57 | 1,955,400 | — | — |
| 2006-08-31 | $21.93 | $25.43 | 2,465,700 | — | — |
| 2006-08-30 | $21.77 | $25.24 | 1,892,200 | — | — |
| 2006-08-29 | $21.88 | $25.37 | 2,594,300 | — | — |
| 2006-08-28 | $21.85 | $25.33 | 2,000,700 | — | — |
| 2006-08-25 | $21.28 | $24.67 | 1,544,600 | — | — |
| 2006-08-24 | $21.40 | $24.81 | 2,028,500 | — | — |
| 2006-08-23 | $21.02 | $24.37 | 2,737,700 | — | — |
| 2006-08-22 | $21.53 | $24.96 | 2,646,300 | — | — |
| 2006-08-21 | $21.46 | $24.88 | 3,035,300 | — | — |
| 2006-08-18 | $21.95 | $25.45 | 2,838,700 | — | — |
| 2006-08-17 | $21.80 | $25.28 | 4,139,800 | — | — |
| 2006-08-16 | $21.83 | $25.14 | 4,413,200 | — | — |
| 2006-08-15 | $20.70 | $23.84 | 4,452,400 | — | — |
| 2006-08-14 | $20.00 | $23.03 | 5,014,000 | — | — |
| 2006-08-11 | $20.35 | $23.43 | 3,911,600 | — | — |
| 2006-08-10 | $20.73 | $23.87 | 3,874,900 | — | — |
| 2006-08-09 | $20.69 | $23.82 | 6,409,200 | — | — |
| 2006-08-08 | $21.91 | $25.23 | 4,409,500 | — | — |
| 2006-08-07 | $22.77 | $26.22 | 2,890,700 | — | — |
| 2006-08-04 | $22.71 | $26.15 | 6,439,500 | — | — |
| 2006-08-03 | $22.62 | $26.05 | 4,410,200 | — | — |
| 2006-08-02 | $21.42 | $24.66 | 3,436,000 | — | — |
| 2006-08-01 | $21.16 | $24.36 | 5,503,400 | — | — |
| 2006-07-31 | $21.43 | $24.68 | 3,177,300 | — | — |
| 2006-07-28 | $21.83 | $25.14 | 2,996,000 | — | — |
| 2006-07-27 | $21.01 | $24.19 | 4,955,300 | — | — |
| 2006-07-26 | $21.22 | $24.43 | 5,607,300 | — | — |
| 2006-07-25 | $21.35 | $24.58 | 7,539,900 | — | — |
| 2006-07-24 | $20.15 | $23.20 | 5,010,000 | — | — |
| 2006-07-21 | $20.00 | $23.03 | 5,320,500 | — | — |
| 2006-07-20 | $20.00 | $23.03 | 6,086,400 | — | — |
| 2006-07-19 | $20.85 | $24.01 | 6,578,000 | — | — |
| 2006-07-18 | $20.00 | $23.03 | 9,252,300 | — | — |
| 2006-07-17 | $20.72 | $23.86 | 6,768,300 | — | — |
| 2006-07-14 | $21.20 | $24.41 | 13,768,100 | — | — |
| 2006-07-13 | $22.86 | $26.32 | 3,323,600 | — | — |
| 2006-07-12 | $22.83 | $26.29 | 3,089,700 | — | — |
| 2006-07-11 | $23.01 | $26.50 | 3,391,700 | — | — |
| 2006-07-10 | $23.50 | $27.06 | 1,659,400 | — | — |
| 2006-07-07 | $23.90 | $27.52 | 3,853,500 | — | — |
| 2006-07-06 | $23.81 | $27.42 | 3,344,700 | — | — |
| 2006-07-05 | $23.51 | $27.07 | 4,149,900 | — | — |
| 2006-07-03 | $23.85 | $27.46 | 1,278,200 | — | — |
| 2006-06-30 | $23.82 | $27.43 | 2,790,900 | — | — |
| 2006-06-29 | $24.28 | $27.96 | 4,216,000 | — | — |
| 2006-06-28 | $23.51 | $27.07 | 3,150,300 | — | — |
| 2006-06-27 | $23.45 | $27.00 | 4,554,900 | — | — |
| 2006-06-26 | $24.40 | $28.10 | 2,519,300 | — | — |
| 2006-06-23 | $23.66 | $27.24 | 2,794,000 | — | — |
| 2006-06-22 | $23.60 | $27.17 | 3,667,100 | — | — |
| 2006-06-21 | $24.15 | $27.81 | 3,533,500 | — | — |
| 2006-06-20 | $23.40 | $26.94 | 4,567,200 | — | — |
| 2006-06-19 | $24.01 | $27.65 | 3,143,200 | — | — |
| 2006-06-16 | $24.66 | $28.40 | 4,970,700 | — | — |
| 2006-06-15 | $24.89 | $28.66 | 4,123,800 | — | — |
| 2006-06-14 | $23.67 | $27.26 | 5,166,400 | — | — |
| 2006-06-13 | $23.40 | $26.94 | 6,181,500 | — | — |
| 2006-06-12 | $23.41 | $26.96 | 5,395,300 | — | — |
| 2006-06-09 | $23.87 | $27.49 | 5,359,700 | — | — |
| 2006-06-08 | $23.42 | $26.97 | 5,683,900 | — | — |
| 2006-06-07 | $23.31 | $26.84 | 4,976,200 | — | — |
| 2006-06-06 | $23.41 | $26.96 | 12,906,600 | — | — |
| 2006-06-05 | $24.81 | $28.57 | 5,868,700 | — | — |
| 2006-06-02 | $26.16 | $30.12 | 3,585,500 | — | — |
| 2006-06-01 | $26.75 | $30.80 | 2,224,100 | — | — |
| 2006-05-31 | $26.36 | $30.35 | 3,118,000 | — | — |
| 2006-05-30 | $26.42 | $30.42 | 2,708,200 | — | — |
| 2006-05-26 | $27.41 | $31.56 | 1,580,800 | — | — |
| 2006-05-25 | $27.34 | $31.48 | 3,056,600 | — | — |
| 2006-05-24 | $27.08 | $31.18 | 5,006,800 | — | — |
| 2006-05-23 | $27.00 | $31.09 | 5,046,800 | — | — |
| 2006-05-22 | $26.35 | $30.34 | 4,409,900 | — | — |
| 2006-05-19 | $27.08 | $31.18 | 5,107,000 | — | — |
| 2006-05-18 | $27.50 | $31.67 | 6,428,700 | — | — |
| 2006-05-17 | $26.99 | $31.08 | 5,004,500 | — | — |
| 2006-05-16 | $27.72 | $31.92 | 3,011,800 | — | — |
| 2006-05-15 | $28.39 | $32.69 | 4,634,600 | — | — |
| 2006-05-12 | $29.05 | $33.45 | 4,439,100 | — | — |
| 2006-05-11 | $29.11 | $33.52 | 3,148,200 | — | — |
| 2006-05-10 | $29.75 | $34.26 | 3,495,500 | — | — |
| 2006-05-09 | $29.06 | $33.46 | 2,831,600 | — | — |
| 2006-05-08 | $29.02 | $33.42 | 2,669,300 | — | — |
| 2006-05-05 | $29.75 | $34.26 | 3,619,900 | — | — |
| 2006-05-04 | $28.82 | $33.19 | 2,195,700 | — | — |
| 2006-05-03 | $29.22 | $33.65 | 2,984,300 | — | — |
| 2006-05-02 | $29.44 | $33.78 | 3,953,700 | — | — |
| 2006-05-01 | $29.74 | $34.13 | 4,595,600 | — | — |
| 2006-04-28 | $30.02 | $34.45 | 3,341,900 | — | — |
| 2006-04-27 | $30.34 | $34.82 | 4,464,500 | — | — |
| 2006-04-26 | $31.33 | $35.95 | 3,942,300 | — | — |
| 2006-04-25 | $30.82 | $35.37 | 3,634,700 | — | — |
| 2006-04-24 | $31.64 | $36.31 | 3,098,100 | — | — |
| 2006-04-21 | $32.40 | $37.18 | 2,713,100 | — | — |
| 2006-04-20 | $33.15 | $38.04 | 3,694,400 | — | — |
| 2006-04-19 | $33.55 | $38.50 | 2,322,800 | — | — |
| 2006-04-18 | $34.15 | $39.19 | 5,621,800 | — | — |
| 2006-04-17 | $33.40 | $38.33 | 2,169,500 | — | — |
| 2006-04-13 | $33.02 | $37.89 | 1,802,700 | — | — |
| 2006-04-12 | $33.06 | $37.94 | 1,914,500 | — | — |
| 2006-04-11 | $34.05 | $39.07 | 2,314,500 | — | — |
| 2006-04-10 | $34.02 | $39.04 | 1,314,400 | — | — |
| 2006-04-07 | $34.50 | $39.59 | 1,880,500 | — | — |
| 2006-04-06 | $34.77 | $39.90 | 1,684,900 | — | — |
| 2006-04-05 | $35.18 | $40.37 | 2,702,900 | — | — |
| 2006-04-04 | $33.86 | $38.86 | 2,920,900 | — | — |
| 2006-04-03 | $33.68 | $38.65 | 2,452,600 | — | — |
| 2006-03-31 | $33.22 | $38.12 | 1,309,100 | — | — |
| 2006-03-30 | $33.46 | $38.40 | 2,052,500 | — | — |
| 2006-03-29 | $33.98 | $38.99 | 2,058,300 | — | — |
| 2006-03-28 | $33.83 | $38.82 | 2,823,400 | — | — |
| 2006-03-27 | $33.71 | $38.68 | 3,205,900 | — | — |
| 2006-03-24 | $33.90 | $38.90 | 2,525,700 | — | — |
| 2006-03-23 | $33.48 | $38.42 | 3,666,600 | — | — |
| 2006-03-22 | $32.43 | $37.22 | 2,464,000 | — | — |
| 2006-03-21 | $32.35 | $37.12 | 2,569,300 | — | — |
| 2006-03-20 | $33.41 | $38.34 | 1,739,100 | — | — |
| 2006-03-17 | $34.58 | $39.68 | 2,216,300 | — | — |
| 2006-03-16 | $33.95 | $38.96 | 2,193,000 | — | — |
| 2006-03-15 | $33.30 | $38.21 | 2,130,100 | — | — |
| 2006-03-14 | $33.68 | $38.65 | 4,314,700 | — | — |
| 2006-03-13 | $31.55 | $36.21 | 1,815,400 | — | — |
| 2006-03-10 | $31.72 | $36.40 | 2,858,300 | — | — |
| 2006-03-09 | $31.04 | $35.62 | 2,135,600 | — | — |
| 2006-03-08 | $31.41 | $36.04 | 2,414,500 | — | — |
| 2006-03-07 | $31.56 | $36.22 | 3,172,900 | — | — |
| 2006-03-06 | $32.31 | $37.08 | 2,033,100 | — | — |
| 2006-03-03 | $32.72 | $37.55 | 2,756,100 | — | — |
| 2006-03-02 | $33.60 | $38.56 | 2,682,200 | — | — |
| 2006-03-01 | $33.84 | $38.83 | 2,435,000 | — | — |
| 2006-02-28 | $34.11 | $39.14 | 2,640,000 | — | — |
| 2006-02-27 | $35.23 | $40.43 | 2,061,200 | — | — |
| 2006-02-24 | $36.10 | $41.43 | 1,107,700 | — | — |
| 2006-02-23 | $36.16 | $41.50 | 1,624,700 | — | — |
| 2006-02-22 | $36.69 | $42.10 | 3,498,400 | — | — |
| 2006-02-21 | $35.05 | $40.22 | 2,791,700 | — | — |
| 2006-02-17 | $34.50 | $39.59 | 1,965,600 | — | — |
| 2006-02-16 | $35.03 | $40.20 | 3,145,300 | — | — |
| 2006-02-15 | $33.92 | $38.92 | 3,070,700 | — | — |
| 2006-02-14 | $33.08 | $37.96 | 2,601,500 | — | — |
| 2006-02-13 | $32.57 | $37.38 | 2,121,400 | — | — |
| 2006-02-10 | $32.94 | $37.80 | 3,335,900 | — | — |
| 2006-02-09 | $33.58 | $38.53 | 2,824,700 | — | — |
| 2006-02-08 | $33.59 | $38.55 | 4,229,900 | — | — |
| 2006-02-07 | $33.67 | $38.64 | 5,117,200 | — | — |
| 2006-02-06 | $34.95 | $40.11 | 1,783,600 | — | — |
| 2006-02-03 | $35.50 | $40.74 | 2,810,300 | — | — |
| 2006-02-02 | $35.01 | $40.18 | 3,395,000 | — | — |
| 2006-02-01 | $36.03 | $41.35 | 2,864,900 | — | — |
| 2006-01-31 | $37.32 | $42.83 | 1,877,600 | — | — |
| 2006-01-30 | $38.07 | $43.69 | 1,607,700 | — | — |
| 2006-01-27 | $38.38 | $44.04 | 1,890,000 | — | — |
| 2006-01-26 | $37.65 | $43.21 | 1,457,200 | — | — |
| 2006-01-25 | $37.20 | $42.69 | 2,655,300 | — | — |
| 2006-01-24 | $38.08 | $43.58 | 2,168,800 | — | — |
| 2006-01-23 | $37.97 | $43.46 | 2,251,200 | — | — |
| 2006-01-20 | $38.12 | $43.63 | 3,014,200 | — | — |
| 2006-01-19 | $38.86 | $44.48 | 3,150,600 | — | — |
| 2006-01-18 | $40.00 | $45.78 | 2,550,100 | — | — |
| 2006-01-17 | $39.58 | $45.30 | 2,570,200 | — | — |
| 2006-01-13 | $40.28 | $46.10 | 1,891,400 | — | — |
| 2006-01-12 | $40.54 | $46.40 | 3,036,600 | — | — |
| 2006-01-11 | $41.39 | $47.37 | 3,026,700 | — | — |
| 2006-01-10 | $40.34 | $46.17 | 4,011,700 | — | — |
| 2006-01-09 | $39.95 | $45.72 | 4,473,500 | — | — |
| 2006-01-06 | $37.25 | $42.63 | 3,606,600 | — | — |
| 2006-01-05 | $37.37 | $42.77 | 2,000,400 | — | — |
| 2006-01-04 | $36.64 | $41.94 | 1,539,000 | — | — |
| 2006-01-03 | $36.94 | $42.28 | 2,511,000 | — | — |