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
- 1984-01-06 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 | $30.16 | $30.56 | 449,700 | — | — |
| 2006-12-28 | $30.49 | $30.90 | 392,000 | — | — |
| 2006-12-27 | $30.29 | $30.69 | 443,800 | — | — |
| 2006-12-26 | $30.30 | $30.70 | 488,000 | — | — |
| 2006-12-22 | $30.12 | $30.52 | 726,200 | — | — |
| 2006-12-21 | $30.04 | $30.44 | 1,104,300 | — | — |
| 2006-12-20 | $30.07 | $30.47 | 1,174,100 | — | — |
| 2006-12-19 | $29.77 | $30.17 | 899,200 | — | — |
| 2006-12-18 | $29.75 | $30.15 | 980,900 | — | — |
| 2006-12-15 | $29.70 | $30.09 | 1,088,000 | — | — |
| 2006-12-14 | $30.15 | $30.55 | 1,128,000 | — | — |
| 2006-12-13 | $29.95 | $30.35 | 1,084,600 | — | — |
| 2006-12-12 | $29.65 | $30.04 | 1,025,300 | — | — |
| 2006-12-11 | $30.16 | $30.56 | 1,003,900 | — | — |
| 2006-12-08 | $29.98 | $30.38 | 1,251,000 | — | — |
| 2006-12-07 | $30.18 | $30.58 | 2,077,700 | — | — |
| 2006-12-06 | $30.26 | $30.66 | 1,429,500 | — | — |
| 2006-12-05 | $30.46 | $30.87 | 1,208,300 | — | — |
| 2006-12-04 | $30.84 | $31.25 | 1,455,900 | — | — |
| 2006-12-01 | $30.36 | $30.76 | 1,503,700 | — | — |
| 2006-11-30 | $30.31 | $30.72 | 1,155,750 | — | — |
| 2006-11-29 | $30.27 | $30.67 | 1,315,200 | — | — |
| 2006-11-28 | $30.17 | $30.57 | 2,516,100 | — | — |
| 2006-11-27 | $29.55 | $29.95 | 1,456,650 | — | — |
| 2006-11-24 | $30.39 | $30.80 | 503,850 | — | — |
| 2006-11-22 | $30.77 | $31.18 | 778,350 | — | — |
| 2006-11-21 | $30.75 | $31.16 | 965,100 | — | — |
| 2006-11-20 | $30.91 | $31.32 | 599,100 | — | — |
| 2006-11-17 | $30.97 | $31.39 | 622,800 | — | — |
| 2006-11-16 | $31.25 | $31.66 | 585,600 | — | — |
| 2006-11-15 | $30.92 | $31.33 | 965,100 | — | — |
| 2006-11-14 | $31.12 | $31.53 | 1,077,600 | — | — |
| 2006-11-13 | $31.19 | $31.61 | 1,811,700 | — | — |
| 2006-11-10 | $31.01 | $31.42 | 1,381,650 | — | — |
| 2006-11-09 | $30.40 | $30.71 | 3,001,500 | — | — |
| 2006-11-08 | $31.49 | $31.81 | 1,813,950 | — | — |
| 2006-11-07 | $31.02 | $31.34 | 2,161,200 | — | — |
| 2006-11-06 | $31.67 | $31.99 | 3,852,450 | — | — |
| 2006-11-03 | $29.83 | $30.14 | 2,156,700 | — | — |
| 2006-11-02 | $30.51 | $30.82 | 1,789,950 | — | — |
| 2006-11-01 | $31.18 | $31.50 | 1,328,700 | — | — |
| 2006-10-31 | $30.95 | $31.27 | 1,374,150 | — | — |
| 2006-10-30 | $31.24 | $31.56 | 987,000 | — | — |
| 2006-10-27 | $31.19 | $31.51 | 1,481,100 | — | — |
| 2006-10-26 | $32.01 | $32.34 | 4,353,150 | — | — |
| 2006-10-25 | $30.62 | $30.94 | 4,589,100 | — | — |
| 2006-10-24 | $31.00 | $31.32 | 10,462,800 | — | — |
| 2006-10-23 | $26.37 | $26.64 | 1,530,450 | — | — |
| 2006-10-20 | $26.29 | $26.56 | 2,103,300 | — | — |
| 2006-10-19 | $26.77 | $27.04 | 1,149,300 | — | — |
| 2006-10-18 | $26.96 | $27.24 | 2,386,050 | — | — |
| 2006-10-17 | $26.75 | $27.03 | 1,250,400 | — | — |
| 2006-10-16 | $27.06 | $27.34 | 1,053,150 | — | — |
| 2006-10-13 | $27.48 | $27.76 | 1,887,750 | — | — |
| 2006-10-12 | $27.59 | $27.87 | 1,570,350 | — | — |
| 2006-10-11 | $26.62 | $26.89 | 2,817,150 | — | — |
| 2006-10-10 | $26.62 | $26.89 | 1,943,550 | — | — |
| 2006-10-09 | $27.46 | $27.74 | 768,600 | — | — |
| 2006-10-06 | $27.73 | $28.02 | 1,256,250 | — | — |
| 2006-10-05 | $27.67 | $27.96 | 1,121,250 | — | — |
| 2006-10-04 | $27.48 | $27.76 | 1,539,300 | — | — |
| 2006-10-03 | $26.58 | $26.85 | 1,686,750 | — | — |
| 2006-10-02 | $26.72 | $27.00 | 1,044,900 | — | — |
| 2006-09-29 | $26.73 | $27.00 | 643,050 | — | — |
| 2006-09-28 | $26.96 | $27.24 | 1,158,900 | — | — |
| 2006-09-27 | $27.03 | $27.31 | 1,555,050 | — | — |
| 2006-09-26 | $26.92 | $27.20 | 1,085,250 | — | — |
| 2006-09-25 | $27.33 | $27.61 | 904,050 | — | — |
| 2006-09-22 | $26.93 | $27.21 | 820,950 | — | — |
| 2006-09-21 | $27.28 | $27.56 | 1,326,150 | — | — |
| 2006-09-20 | $27.85 | $28.13 | 1,743,300 | — | — |
| 2006-09-19 | $27.09 | $27.37 | 1,512,000 | — | — |
| 2006-09-18 | $26.89 | $27.16 | 2,358,300 | — | — |
| 2006-09-15 | $27.35 | $27.63 | 3,347,400 | — | — |
| 2006-09-14 | $27.49 | $27.78 | 2,935,350 | — | — |
| 2006-09-13 | $28.05 | $28.34 | 4,267,500 | — | — |
| 2006-09-12 | $27.21 | $27.43 | 2,376,600 | — | — |
| 2006-09-11 | $26.49 | $26.70 | 1,559,550 | — | — |
| 2006-09-08 | $26.25 | $26.46 | 2,305,800 | — | — |
| 2006-09-07 | $25.83 | $26.04 | 1,436,400 | — | — |
| 2006-09-06 | $25.95 | $26.16 | 1,601,550 | — | — |
| 2006-09-05 | $25.73 | $25.93 | 1,536,150 | — | — |
| 2006-09-01 | $25.77 | $25.97 | 699,600 | — | — |
| 2006-08-31 | $25.65 | $25.85 | 1,595,700 | — | — |
| 2006-08-30 | $25.63 | $25.83 | 1,313,550 | — | — |
| 2006-08-29 | $25.68 | $25.88 | 4,521,450 | — | — |
| 2006-08-28 | $24.55 | $24.74 | 787,350 | — | — |
| 2006-08-25 | $24.14 | $24.33 | 944,100 | — | — |
| 2006-08-24 | $24.19 | $24.38 | 1,572,000 | — | — |
| 2006-08-23 | $24.45 | $24.64 | 1,745,400 | — | — |
| 2006-08-22 | $24.57 | $24.76 | 1,451,250 | — | — |
| 2006-08-21 | $24.60 | $24.79 | 1,090,350 | — | — |
| 2006-08-18 | $24.99 | $25.19 | 840,600 | — | — |
| 2006-08-17 | $24.81 | $25.01 | 1,954,800 | — | — |
| 2006-08-16 | $24.45 | $24.64 | 1,641,600 | — | — |
| 2006-08-15 | $23.97 | $24.15 | 2,581,350 | — | — |
| 2006-08-14 | $23.73 | $23.91 | 2,076,750 | — | — |
| 2006-08-11 | $23.73 | $23.91 | 3,048,600 | — | — |
| 2006-08-10 | $23.28 | $23.46 | 6,474,300 | — | — |
| 2006-08-09 | $21.33 | $21.50 | 1,478,250 | — | — |
| 2006-08-08 | $22.04 | $22.21 | 1,630,050 | — | — |
| 2006-08-07 | $22.07 | $22.24 | 1,370,700 | — | — |
| 2006-08-04 | $22.03 | $22.21 | 1,900,050 | — | — |
| 2006-08-03 | $21.53 | $21.70 | 2,794,800 | — | — |
| 2006-08-02 | $21.51 | $21.68 | 2,708,100 | — | — |
| 2006-08-01 | $21.15 | $21.31 | 1,366,800 | — | — |
| 2006-07-31 | $21.60 | $21.77 | 801,600 | — | — |
| 2006-07-28 | $21.45 | $21.62 | 1,494,150 | — | — |
| 2006-07-27 | $21.60 | $21.77 | 2,661,450 | — | — |
| 2006-07-26 | $22.50 | $22.68 | 1,794,150 | — | — |
| 2006-07-25 | $22.67 | $22.85 | 1,300,050 | — | — |
| 2006-07-24 | $22.31 | $22.49 | 1,657,800 | — | — |
| 2006-07-21 | $21.96 | $22.13 | 1,617,150 | — | — |
| 2006-07-20 | $22.15 | $22.32 | 1,251,000 | — | — |
| 2006-07-19 | $22.81 | $22.99 | 1,508,550 | — | — |
| 2006-07-18 | $22.59 | $22.76 | 943,200 | — | — |
| 2006-07-17 | $23.03 | $23.21 | 867,900 | — | — |
| 2006-07-14 | $22.86 | $23.04 | 1,196,100 | — | — |
| 2006-07-13 | $22.89 | $23.07 | 2,025,300 | — | — |
| 2006-07-12 | $23.08 | $23.26 | 1,839,300 | — | — |
| 2006-07-11 | $23.29 | $23.48 | 2,297,100 | — | — |
| 2006-07-10 | $23.65 | $23.83 | 866,700 | — | — |
| 2006-07-07 | $23.39 | $23.58 | 902,700 | — | — |
| 2006-07-06 | $23.81 | $23.99 | 796,950 | — | — |
| 2006-07-05 | $23.87 | $24.06 | 1,276,950 | — | — |
| 2006-07-03 | $24.20 | $24.39 | 306,450 | — | — |
| 2006-06-30 | $24.20 | $24.39 | 1,102,350 | — | — |
| 2006-06-29 | $24.25 | $24.44 | 1,112,700 | — | — |
| 2006-06-28 | $23.61 | $23.79 | 1,044,300 | — | — |
| 2006-06-27 | $23.85 | $24.04 | 1,148,850 | — | — |
| 2006-06-26 | $24.20 | $24.39 | 939,900 | — | — |
| 2006-06-23 | $24.10 | $24.29 | 2,385,900 | — | — |
| 2006-06-22 | $23.57 | $23.75 | 1,184,700 | — | — |
| 2006-06-21 | $23.65 | $23.83 | 2,234,550 | — | — |
| 2006-06-20 | $23.62 | $23.80 | 1,117,800 | — | — |
| 2006-06-19 | $23.83 | $24.01 | 1,539,750 | — | — |
| 2006-06-16 | $24.44 | $24.63 | 1,091,100 | — | — |
| 2006-06-15 | $24.45 | $24.64 | 947,400 | — | — |
| 2006-06-14 | $23.79 | $23.91 | 1,306,500 | — | — |
| 2006-06-13 | $24.03 | $24.15 | 2,099,700 | — | — |
| 2006-06-12 | $23.85 | $23.97 | 829,350 | — | — |
| 2006-06-09 | $24.20 | $24.32 | 1,287,150 | — | — |
| 2006-06-08 | $24.09 | $24.21 | 2,404,650 | — | — |
| 2006-06-07 | $23.89 | $24.01 | 1,391,250 | — | — |
| 2006-06-06 | $23.67 | $23.79 | 1,657,950 | — | — |
| 2006-06-05 | $23.98 | $24.10 | 1,838,250 | — | — |
| 2006-06-02 | $24.29 | $24.41 | 1,310,550 | — | — |
| 2006-06-01 | $24.63 | $24.76 | 1,011,750 | — | — |
| 2006-05-31 | $24.47 | $24.59 | 1,682,700 | — | — |
| 2006-05-30 | $24.49 | $24.61 | 964,500 | — | — |
| 2006-05-26 | $24.79 | $24.92 | 860,700 | — | — |
| 2006-05-25 | $24.84 | $24.96 | 943,500 | — | — |
| 2006-05-24 | $24.56 | $24.68 | 1,214,550 | — | — |
| 2006-05-23 | $24.37 | $24.49 | 1,347,300 | — | — |
| 2006-05-22 | $24.47 | $24.59 | 1,785,450 | — | — |
| 2006-05-19 | $24.49 | $24.62 | 1,246,950 | — | — |
| 2006-05-18 | $24.82 | $24.94 | 918,750 | — | — |
| 2006-05-17 | $24.95 | $25.07 | 1,392,150 | — | — |
| 2006-05-16 | $25.09 | $25.21 | 1,132,050 | — | — |
| 2006-05-15 | $25.26 | $25.39 | 834,900 | — | — |
| 2006-05-12 | $25.15 | $25.28 | 1,450,800 | — | — |
| 2006-05-11 | $25.29 | $25.41 | 1,974,750 | — | — |
| 2006-05-10 | $25.69 | $25.82 | 985,200 | — | — |
| 2006-05-09 | $25.66 | $25.79 | 1,189,500 | — | — |
| 2006-05-08 | $25.82 | $25.95 | 1,327,200 | — | — |
| 2006-05-05 | $25.89 | $26.02 | 1,387,950 | — | — |
| 2006-05-04 | $25.83 | $25.96 | 1,553,400 | — | — |
| 2006-05-03 | $25.86 | $25.99 | 1,231,650 | — | — |
| 2006-05-02 | $25.73 | $25.86 | 1,577,700 | — | — |
| 2006-05-01 | $25.83 | $25.96 | 1,063,800 | — | — |
| 2006-04-28 | $26.11 | $26.24 | 1,499,700 | — | — |
| 2006-04-27 | $25.82 | $25.95 | 1,716,750 | — | — |
| 2006-04-26 | $25.63 | $25.76 | 2,033,100 | — | — |
| 2006-04-25 | $26.15 | $26.28 | 4,027,800 | — | — |
| 2006-04-24 | $26.89 | $27.03 | 960,450 | — | — |
| 2006-04-21 | $26.71 | $26.84 | 1,064,850 | — | — |
| 2006-04-20 | $26.73 | $26.86 | 1,659,900 | — | — |
| 2006-04-19 | $26.60 | $26.73 | 1,356,450 | — | — |
| 2006-04-18 | $26.71 | $26.85 | 1,082,850 | — | — |
| 2006-04-17 | $26.92 | $27.05 | 553,950 | — | — |
| 2006-04-13 | $27.08 | $27.22 | 583,350 | — | — |
| 2006-04-12 | $27.05 | $27.19 | 881,100 | — | — |
| 2006-04-11 | $26.87 | $27.00 | 1,087,950 | — | — |
| 2006-04-10 | $26.98 | $27.11 | 781,800 | — | — |
| 2006-04-07 | $27.39 | $27.52 | 811,650 | — | — |
| 2006-04-06 | $27.79 | $27.93 | 939,000 | — | — |
| 2006-04-05 | $27.96 | $28.10 | 853,050 | — | — |
| 2006-04-04 | $28.41 | $28.56 | 962,850 | — | — |
| 2006-04-03 | $28.31 | $28.45 | 867,750 | — | — |
| 2006-03-31 | $28.17 | $28.31 | 1,197,900 | — | — |
| 2006-03-30 | $28.22 | $28.36 | 1,152,750 | — | — |
| 2006-03-29 | $27.97 | $28.11 | 1,218,300 | — | — |
| 2006-03-28 | $27.93 | $28.07 | 964,800 | — | — |
| 2006-03-27 | $28.09 | $28.23 | 793,050 | — | — |
| 2006-03-24 | $28.23 | $28.37 | 855,900 | — | — |
| 2006-03-23 | $28.36 | $28.50 | 650,100 | — | — |
| 2006-03-22 | $28.47 | $28.62 | 848,250 | — | — |
| 2006-03-21 | $28.39 | $28.53 | 707,850 | — | — |
| 2006-03-20 | $28.44 | $28.58 | 1,013,700 | — | — |
| 2006-03-17 | $28.57 | $28.72 | 741,450 | — | — |
| 2006-03-16 | $28.55 | $28.70 | 1,081,200 | — | — |
| 2006-03-15 | $28.41 | $28.55 | 1,018,500 | — | — |
| 2006-03-14 | $28.22 | $28.36 | 584,850 | — | — |
| 2006-03-13 | $28.11 | $28.25 | 987,900 | — | — |
| 2006-03-10 | $27.99 | $28.07 | 604,800 | — | — |
| 2006-03-09 | $27.73 | $27.81 | 2,074,500 | — | — |
| 2006-03-08 | $28.20 | $28.27 | 1,139,100 | — | — |
| 2006-03-07 | $27.73 | $27.80 | 576,600 | — | — |
| 2006-03-06 | $27.85 | $27.92 | 831,600 | — | — |
| 2006-03-03 | $27.97 | $28.04 | 810,300 | — | — |
| 2006-03-02 | $27.63 | $27.70 | 800,850 | — | — |
| 2006-03-01 | $27.95 | $28.03 | 1,647,300 | — | — |
| 2006-02-28 | $27.77 | $27.84 | 1,348,500 | — | — |
| 2006-02-27 | $28.16 | $28.23 | 990,150 | — | — |
| 2006-02-24 | $28.21 | $28.28 | 535,650 | — | — |
| 2006-02-23 | $28.19 | $28.27 | 910,800 | — | — |
| 2006-02-22 | $27.87 | $27.95 | 1,626,150 | — | — |
| 2006-02-21 | $28.04 | $28.11 | 864,300 | — | — |
| 2006-02-17 | $27.95 | $28.03 | 987,000 | — | — |
| 2006-02-16 | $27.85 | $27.93 | 2,380,500 | — | — |
| 2006-02-15 | $27.65 | $27.73 | 1,944,600 | — | — |
| 2006-02-14 | $28.37 | $28.45 | 1,085,400 | — | — |
| 2006-02-13 | $27.99 | $28.07 | 1,070,100 | — | — |
| 2006-02-10 | $27.99 | $28.07 | 2,025,750 | — | — |
| 2006-02-09 | $27.81 | $27.89 | 3,247,500 | — | — |
| 2006-02-08 | $27.36 | $27.43 | 1,023,300 | — | — |
| 2006-02-07 | $27.33 | $27.40 | 1,329,900 | — | — |
| 2006-02-06 | $27.67 | $27.74 | 979,950 | — | — |
| 2006-02-03 | $27.37 | $27.44 | 1,243,800 | — | — |
| 2006-02-02 | $27.13 | $27.20 | 1,095,750 | — | — |
| 2006-02-01 | $27.41 | $27.48 | 1,632,300 | — | — |
| 2006-01-31 | $27.13 | $27.20 | 1,341,450 | — | — |
| 2006-01-30 | $27.42 | $27.49 | 924,000 | — | — |
| 2006-01-27 | $27.28 | $27.35 | 745,350 | — | — |
| 2006-01-26 | $27.35 | $27.42 | 1,918,500 | — | — |
| 2006-01-25 | $27.17 | $27.24 | 2,302,650 | — | — |
| 2006-01-24 | $26.75 | $26.82 | 3,898,500 | — | — |
| 2006-01-23 | $25.72 | $25.79 | 1,262,100 | — | — |
| 2006-01-20 | $25.73 | $25.79 | 767,250 | — | — |
| 2006-01-19 | $26.29 | $26.36 | 549,900 | — | — |
| 2006-01-18 | $26.17 | $26.23 | 815,850 | — | — |
| 2006-01-17 | $26.00 | $26.07 | 847,200 | — | — |
| 2006-01-13 | $26.07 | $26.13 | 714,150 | — | — |
| 2006-01-12 | $26.25 | $26.32 | 1,011,450 | — | — |
| 2006-01-11 | $25.94 | $26.01 | 987,000 | — | — |
| 2006-01-10 | $25.97 | $26.04 | 768,150 | — | — |
| 2006-01-09 | $26.28 | $26.35 | 982,050 | — | — |
| 2006-01-06 | $25.78 | $25.85 | 846,000 | — | — |
| 2006-01-05 | $25.70 | $25.77 | 1,540,200 | — | — |
| 2006-01-04 | $25.66 | $25.73 | 1,408,650 | — | — |
| 2006-01-03 | $25.39 | $25.45 | 2,158,050 | — | — |