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
- 1985-05-23 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 | $33.53 | $166.62 | 811,642 | — | — |
| 2006-12-28 | $33.06 | $164.26 | 864,675 | — | — |
| 2006-12-27 | $32.92 | $163.58 | 1,075,820 | — | — |
| 2006-12-26 | $32.56 | $161.77 | 695,034 | — | — |
| 2006-12-22 | $32.51 | $161.55 | 988,310 | — | — |
| 2006-12-21 | $32.77 | $162.82 | 1,351,748 | — | — |
| 2006-12-20 | $33.04 | $164.17 | 2,224,548 | — | — |
| 2006-12-19 | $32.57 | $161.82 | 1,165,307 | — | — |
| 2006-12-18 | $32.56 | $161.77 | 1,063,193 | — | — |
| 2006-12-15 | $32.85 | $163.22 | 1,896,026 | — | — |
| 2006-12-14 | $32.78 | $162.86 | 2,344,120 | — | — |
| 2006-12-13 | $32.79 | $162.91 | 1,654,027 | — | — |
| 2006-12-12 | $32.78 | $162.86 | 1,285,648 | — | — |
| 2006-12-11 | $33.08 | $164.35 | 1,022,567 | — | — |
| 2006-12-08 | $32.94 | $163.68 | 1,532,698 | — | — |
| 2006-12-07 | $33.10 | $164.44 | 1,350,211 | — | — |
| 2006-12-06 | $33.21 | $165.03 | 2,000,007 | — | — |
| 2006-12-05 | $33.59 | $166.89 | 1,566,407 | — | — |
| 2006-12-04 | $33.32 | $165.58 | 1,118,752 | — | — |
| 2006-12-01 | $33.17 | $164.81 | 1,412,577 | — | — |
| 2006-11-30 | $33.03 | $164.13 | 3,862,435 | — | — |
| 2006-11-29 | $32.33 | $160.64 | 1,953,562 | — | — |
| 2006-11-28 | $31.47 | $156.34 | 1,835,087 | — | — |
| 2006-11-27 | $31.56 | $156.80 | 2,731,714 | — | — |
| 2006-11-24 | $31.82 | $158.11 | 634,095 | — | — |
| 2006-11-22 | $31.54 | $156.71 | 2,154,056 | — | — |
| 2006-11-21 | $31.00 | $154.04 | 2,066,985 | — | — |
| 2006-11-20 | $30.60 | $152.05 | 2,260,233 | — | — |
| 2006-11-17 | $29.75 | $147.84 | 1,821,692 | — | — |
| 2006-11-16 | $29.62 | $147.16 | 1,332,313 | — | — |
| 2006-11-15 | $29.42 | $146.16 | 1,751,639 | — | — |
| 2006-11-14 | $29.46 | $146.39 | 1,397,315 | — | — |
| 2006-11-13 | $29.30 | $145.57 | 2,039,315 | — | — |
| 2006-11-10 | $29.14 | $144.81 | 1,415,651 | — | — |
| 2006-11-09 | $29.37 | $145.94 | 2,265,833 | — | — |
| 2006-11-08 | $29.05 | $144.35 | 2,637,506 | — | — |
| 2006-11-07 | $29.05 | $144.35 | 12,998,893 | — | — |
| 2006-11-06 | $27.41 | $136.21 | 2,138,794 | — | — |
| 2006-11-03 | $27.65 | $137.38 | 1,564,870 | — | — |
| 2006-11-02 | $27.86 | $138.42 | 1,736,816 | — | — |
| 2006-11-01 | $27.92 | $138.74 | 1,109,968 | — | — |
| 2006-10-31 | $28.60 | $140.17 | 1,014,881 | — | — |
| 2006-10-30 | $28.40 | $139.18 | 1,030,693 | — | — |
| 2006-10-27 | $28.68 | $140.57 | 824,269 | — | — |
| 2006-10-26 | $28.91 | $141.68 | 795,062 | — | — |
| 2006-10-25 | $28.70 | $140.66 | 678,015 | — | — |
| 2006-10-24 | $28.73 | $140.84 | 973,926 | — | — |
| 2006-10-23 | $28.86 | $141.46 | 1,101,623 | — | — |
| 2006-10-20 | $28.73 | $140.84 | 1,205,275 | — | — |
| 2006-10-19 | $28.92 | $141.73 | 3,827,189 | — | — |
| 2006-10-18 | $29.71 | $145.61 | 388,692 | — | — |
| 2006-10-17 | $29.64 | $145.26 | 413,177 | — | — |
| 2006-10-16 | $29.81 | $146.10 | 436,894 | — | — |
| 2006-10-13 | $29.63 | $145.21 | 498,602 | — | — |
| 2006-10-12 | $29.64 | $145.26 | 377,383 | — | — |
| 2006-10-11 | $29.41 | $144.14 | 620,041 | — | — |
| 2006-10-10 | $29.40 | $144.10 | 904,423 | — | — |
| 2006-10-09 | $29.74 | $145.75 | 2,253,535 | — | — |
| 2006-10-06 | $28.82 | $141.24 | 831,845 | — | — |
| 2006-10-05 | $29.07 | $142.49 | 756,083 | — | — |
| 2006-10-04 | $28.61 | $140.21 | 623,664 | — | — |
| 2006-10-03 | $28.27 | $138.56 | 1,194,075 | — | — |
| 2006-10-02 | $28.24 | $138.43 | 452,156 | — | — |
| 2006-09-29 | $28.28 | $138.60 | 484,547 | — | — |
| 2006-09-28 | $28.15 | $137.98 | 596,543 | — | — |
| 2006-09-27 | $28.17 | $138.07 | 636,950 | — | — |
| 2006-09-26 | $27.78 | $136.15 | 659,569 | — | — |
| 2006-09-25 | $27.64 | $135.48 | 466,540 | — | — |
| 2006-09-22 | $27.59 | $135.21 | 432,502 | — | — |
| 2006-09-21 | $27.23 | $133.47 | 706,783 | — | — |
| 2006-09-20 | $27.58 | $135.17 | 539,996 | — | — |
| 2006-09-19 | $27.93 | $136.91 | 350,152 | — | — |
| 2006-09-18 | $27.71 | $135.84 | 343,784 | — | — |
| 2006-09-15 | $27.79 | $136.19 | 602,033 | — | — |
| 2006-09-14 | $27.64 | $135.48 | 628,825 | — | — |
| 2006-09-13 | $27.69 | $135.70 | 2,179,750 | — | — |
| 2006-09-12 | $27.77 | $136.10 | 402,856 | — | — |
| 2006-09-11 | $27.55 | $135.03 | 263,959 | — | — |
| 2006-09-08 | $27.57 | $135.12 | 504,202 | — | — |
| 2006-09-07 | $27.33 | $133.96 | 640,134 | — | — |
| 2006-09-06 | $27.41 | $134.36 | 561,298 | — | — |
| 2006-09-05 | $27.60 | $135.26 | 511,119 | — | — |
| 2006-09-01 | $27.22 | $133.43 | 919,136 | — | — |
| 2006-08-31 | $27.40 | $134.32 | 422,730 | — | — |
| 2006-08-30 | $27.20 | $133.34 | 668,682 | — | — |
| 2006-08-29 | $27.04 | $132.53 | 591,163 | — | — |
| 2006-08-28 | $26.66 | $130.66 | 434,039 | — | — |
| 2006-08-25 | $26.16 | $128.20 | 241,450 | — | — |
| 2006-08-24 | $26.29 | $128.87 | 485,316 | — | — |
| 2006-08-23 | $26.14 | $128.11 | 400,990 | — | — |
| 2006-08-22 | $26.32 | $129.01 | 439,749 | — | — |
| 2006-08-21 | $26.18 | $128.34 | 290,311 | — | — |
| 2006-08-18 | $25.84 | $126.64 | 907,717 | — | — |
| 2006-08-17 | $26.20 | $128.43 | 398,354 | — | — |
| 2006-08-16 | $26.17 | $128.25 | 315,016 | — | — |
| 2006-08-15 | $26.03 | $127.58 | 386,935 | — | — |
| 2006-08-14 | $25.80 | $126.46 | 360,803 | — | — |
| 2006-08-11 | $25.50 | $124.99 | 438,212 | — | — |
| 2006-08-10 | $25.59 | $125.44 | 569,313 | — | — |
| 2006-08-09 | $25.36 | $124.32 | 503,653 | — | — |
| 2006-08-08 | $25.23 | $123.65 | 568,544 | — | — |
| 2006-08-07 | $25.41 | $124.54 | 997,313 | — | — |
| 2006-08-04 | $25.12 | $123.11 | 989,078 | — | — |
| 2006-08-03 | $24.47 | $119.95 | 693,497 | — | — |
| 2006-08-02 | $24.69 | $119.12 | 414,056 | — | — |
| 2006-08-01 | $24.68 | $119.08 | 346,748 | — | — |
| 2006-07-31 | $24.97 | $120.48 | 388,253 | — | — |
| 2006-07-28 | $24.97 | $120.48 | 378,920 | — | — |
| 2006-07-27 | $24.73 | $119.30 | 330,388 | — | — |
| 2006-07-26 | $24.73 | $119.30 | 327,094 | — | — |
| 2006-07-25 | $24.77 | $119.52 | 251,332 | — | — |
| 2006-07-24 | $24.73 | $119.30 | 329,071 | — | — |
| 2006-07-21 | $24.22 | $116.83 | 295,033 | — | — |
| 2006-07-20 | $24.49 | $118.15 | 220,149 | — | — |
| 2006-07-19 | $24.91 | $120.17 | 440,847 | — | — |
| 2006-07-18 | $24.20 | $116.75 | 251,222 | — | — |
| 2006-07-17 | $24.13 | $116.40 | 277,794 | — | — |
| 2006-07-14 | $24.04 | $116.00 | 237,168 | — | — |
| 2006-07-13 | $24.27 | $117.10 | 284,053 | — | — |
| 2006-07-12 | $24.50 | $118.20 | 342,686 | — | — |
| 2006-07-11 | $24.40 | $117.71 | 386,496 | — | — |
| 2006-07-10 | $24.73 | $119.30 | 235,960 | — | — |
| 2006-07-07 | $24.30 | $117.23 | 333,463 | — | — |
| 2006-07-06 | $24.32 | $117.32 | 359,485 | — | — |
| 2006-07-05 | $24.59 | $118.64 | 273,512 | — | — |
| 2006-07-03 | $24.68 | $119.08 | 175,241 | — | — |
| 2006-06-30 | $24.35 | $117.49 | 431,514 | — | — |
| 2006-06-29 | $24.30 | $117.23 | 409,664 | — | — |
| 2006-06-28 | $23.69 | $114.29 | 162,724 | — | — |
| 2006-06-27 | $23.46 | $113.19 | 330,718 | — | — |
| 2006-06-26 | $23.80 | $114.81 | 253,967 | — | — |
| 2006-06-23 | $23.41 | $112.92 | 184,135 | — | — |
| 2006-06-22 | $23.59 | $113.80 | 223,663 | — | — |
| 2006-06-21 | $23.85 | $115.08 | 352,238 | — | — |
| 2006-06-20 | $23.43 | $113.06 | 237,827 | — | — |
| 2006-06-19 | $23.43 | $113.06 | 252,650 | — | — |
| 2006-06-16 | $23.77 | $114.68 | 349,823 | — | — |
| 2006-06-15 | $23.68 | $114.24 | 397,037 | — | — |
| 2006-06-14 | $23.52 | $113.45 | 288,445 | — | — |
| 2006-06-13 | $23.72 | $114.46 | 542,632 | — | — |
| 2006-06-12 | $23.91 | $115.34 | 535,165 | — | — |
| 2006-06-09 | $24.08 | $116.18 | 269,779 | — | — |
| 2006-06-08 | $24.03 | $115.91 | 667,474 | — | — |
| 2006-06-07 | $23.97 | $115.65 | 392,096 | — | — |
| 2006-06-06 | $23.79 | $114.77 | 289,872 | — | — |
| 2006-06-05 | $24.32 | $117.32 | 450,619 | — | — |
| 2006-06-02 | $24.13 | $116.44 | 412,628 | — | — |
| 2006-06-01 | $23.95 | $115.56 | 485,865 | — | — |
| 2006-05-31 | $23.82 | $114.90 | 569,862 | — | — |
| 2006-05-30 | $23.72 | $114.46 | 356,191 | — | — |
| 2006-05-26 | $23.94 | $115.52 | 277,684 | — | — |
| 2006-05-25 | $23.80 | $114.81 | 368,818 | — | — |
| 2006-05-24 | $23.27 | $112.27 | 592,151 | — | — |
| 2006-05-23 | $23.31 | $112.44 | 510,899 | — | — |
| 2006-05-22 | $23.59 | $113.80 | 714,029 | — | — |
| 2006-05-19 | $23.50 | $113.36 | 727,315 | — | — |
| 2006-05-18 | $23.45 | $113.14 | 586,661 | — | — |
| 2006-05-17 | $23.11 | $111.47 | 392,864 | — | — |
| 2006-05-16 | $23.51 | $113.41 | 447,106 | — | — |
| 2006-05-15 | $23.61 | $113.89 | 553,612 | — | — |
| 2006-05-12 | $23.27 | $112.27 | 654,628 | — | — |
| 2006-05-11 | $23.68 | $114.24 | 575,132 | — | — |
| 2006-05-10 | $24.31 | $117.27 | 269,559 | — | — |
| 2006-05-09 | $24.55 | $118.46 | 450,729 | — | — |
| 2006-05-08 | $24.78 | $119.56 | 531,322 | — | — |
| 2006-05-05 | $24.18 | $116.66 | 602,692 | — | — |
| 2006-05-04 | $23.73 | $114.51 | 605,437 | — | — |
| 2006-05-03 | $23.82 | $113.03 | 746,420 | — | — |
| 2006-05-02 | $23.83 | $113.12 | 958,005 | — | — |
| 2006-05-01 | $24.45 | $116.06 | 369,148 | — | — |
| 2006-04-28 | $24.97 | $118.52 | 427,012 | — | — |
| 2006-04-27 | $24.89 | $118.13 | 412,519 | — | — |
| 2006-04-26 | $24.59 | $116.71 | 396,707 | — | — |
| 2006-04-25 | $24.81 | $117.75 | 222,565 | — | — |
| 2006-04-24 | $25.08 | $119.04 | 275,378 | — | — |
| 2006-04-21 | $25.22 | $119.69 | 271,645 | — | — |
| 2006-04-20 | $25.27 | $119.95 | 270,108 | — | — |
| 2006-04-19 | $25.27 | $119.95 | 323,251 | — | — |
| 2006-04-18 | $25.02 | $118.74 | 333,133 | — | — |
| 2006-04-17 | $24.45 | $116.06 | 201,922 | — | — |
| 2006-04-13 | $24.46 | $116.10 | 398,684 | — | — |
| 2006-04-12 | $24.88 | $118.09 | 370,575 | — | — |
| 2006-04-11 | $24.61 | $116.79 | 304,585 | — | — |
| 2006-04-10 | $24.79 | $117.66 | 372,222 | — | — |
| 2006-04-07 | $25.03 | $118.78 | 369,587 | — | — |
| 2006-04-06 | $25.27 | $119.95 | 299,315 | — | — |
| 2006-04-05 | $25.34 | $120.25 | 301,072 | — | — |
| 2006-04-04 | $25.20 | $119.60 | 485,206 | — | — |
| 2006-04-03 | $25.34 | $120.25 | 456,219 | — | — |
| 2006-03-31 | $25.87 | $122.76 | 522,319 | — | — |
| 2006-03-30 | $25.38 | $120.47 | 386,606 | — | — |
| 2006-03-29 | $25.93 | $123.06 | 349,713 | — | — |
| 2006-03-28 | $25.59 | $121.46 | 449,960 | — | — |
| 2006-03-27 | $25.49 | $120.99 | 292,727 | — | — |
| 2006-03-24 | $25.50 | $121.03 | 309,197 | — | — |
| 2006-03-23 | $25.66 | $121.77 | 238,486 | — | — |
| 2006-03-22 | $25.64 | $121.68 | 307,220 | — | — |
| 2006-03-21 | $25.60 | $121.51 | 361,352 | — | — |
| 2006-03-20 | $26.10 | $123.88 | 407,468 | — | — |
| 2006-03-17 | $26.24 | $124.53 | 400,770 | — | — |
| 2006-03-16 | $25.97 | $123.24 | 438,102 | — | — |
| 2006-03-15 | $25.90 | $122.93 | 384,190 | — | — |
| 2006-03-14 | $25.64 | $121.68 | 291,190 | — | — |
| 2006-03-13 | $25.52 | $121.12 | 327,094 | — | — |
| 2006-03-10 | $25.67 | $121.85 | 358,497 | — | — |
| 2006-03-09 | $25.41 | $120.60 | 325,557 | — | — |
| 2006-03-08 | $24.91 | $118.22 | 500,029 | — | — |
| 2006-03-07 | $24.91 | $118.22 | 312,820 | — | — |
| 2006-03-06 | $25.24 | $119.78 | 431,843 | — | — |
| 2006-03-03 | $24.74 | $117.44 | 365,414 | — | — |
| 2006-03-02 | $25.05 | $118.87 | 413,726 | — | — |
| 2006-03-01 | $25.18 | $119.52 | 528,467 | — | — |
| 2006-02-28 | $25.02 | $118.74 | 604,778 | — | — |
| 2006-02-27 | $25.07 | $119.00 | 378,700 | — | — |
| 2006-02-24 | $25.06 | $118.96 | 358,936 | — | — |
| 2006-02-23 | $25.25 | $119.82 | 529,346 | — | — |
| 2006-02-22 | $25.62 | $121.59 | 358,936 | — | — |
| 2006-02-21 | $25.21 | $119.65 | 509,033 | — | — |
| 2006-02-17 | $25.29 | $120.04 | 505,080 | — | — |
| 2006-02-16 | $24.93 | $118.31 | 384,520 | — | — |
| 2006-02-15 | $24.87 | $118.05 | 415,813 | — | — |
| 2006-02-14 | $24.72 | $117.31 | 338,294 | — | — |
| 2006-02-13 | $24.38 | $115.71 | 206,534 | — | — |
| 2006-02-10 | $24.24 | $115.07 | 248,038 | — | — |
| 2006-02-09 | $24.27 | $115.20 | 403,405 | — | — |
| 2006-02-08 | $24.62 | $115.00 | 374,967 | — | — |
| 2006-02-07 | $24.68 | $115.30 | 326,435 | — | — |
| 2006-02-06 | $24.76 | $115.68 | 337,306 | — | — |
| 2006-02-03 | $24.69 | $115.34 | 479,826 | — | — |
| 2006-02-02 | $24.94 | $116.49 | 451,717 | — | — |
| 2006-02-01 | $24.97 | $116.66 | 577,877 | — | — |
| 2006-01-31 | $25.27 | $118.06 | 440,737 | — | — |
| 2006-01-30 | $25.45 | $118.87 | 350,811 | — | — |
| 2006-01-27 | $25.40 | $118.66 | 281,527 | — | — |
| 2006-01-26 | $25.00 | $116.79 | 399,562 | — | — |
| 2006-01-25 | $25.04 | $116.96 | 262,312 | — | — |
| 2006-01-24 | $25.08 | $117.17 | 380,896 | — | — |
| 2006-01-23 | $24.71 | $115.43 | 275,818 | — | — |
| 2006-01-20 | $24.51 | $114.49 | 440,408 | — | — |
| 2006-01-19 | $25.13 | $117.38 | 315,126 | — | — |
| 2006-01-18 | $24.59 | $114.87 | 197,091 | — | — |
| 2006-01-17 | $24.61 | $114.96 | 334,012 | — | — |
| 2006-01-13 | $24.51 | $114.49 | 422,181 | — | — |
| 2006-01-12 | $25.08 | $117.17 | 351,799 | — | — |
| 2006-01-11 | $25.12 | $117.34 | 412,628 | — | — |
| 2006-01-10 | $25.01 | $116.83 | 442,055 | — | — |
| 2006-01-09 | $24.95 | $116.53 | 699,536 | — | — |
| 2006-01-06 | $24.59 | $114.87 | 649,467 | — | — |
| 2006-01-05 | $24.02 | $112.19 | 488,939 | — | — |
| 2006-01-04 | $23.77 | $111.04 | 660,008 | — | — |
| 2006-01-03 | $23.58 | $110.15 | 712,712 | — | — |