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
- 1993-12-14 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 | $29.66 | $48.40 | 916,800 | — | — |
| 2006-12-28 | $29.74 | $48.54 | 645,600 | — | — |
| 2006-12-27 | $29.88 | $48.77 | 620,800 | — | — |
| 2006-12-26 | $29.58 | $48.29 | 636,200 | — | — |
| 2006-12-22 | $29.50 | $48.15 | 822,000 | — | — |
| 2006-12-21 | $29.47 | $48.10 | 1,775,800 | — | — |
| 2006-12-20 | $29.61 | $48.32 | 1,267,000 | — | — |
| 2006-12-19 | $29.45 | $48.07 | 1,078,600 | — | — |
| 2006-12-18 | $29.21 | $47.67 | 501,800 | — | — |
| 2006-12-15 | $29.35 | $47.90 | 772,400 | — | — |
| 2006-12-14 | $29.23 | $47.70 | 1,530,400 | — | — |
| 2006-12-13 | $29.31 | $47.47 | 1,438,400 | — | — |
| 2006-12-12 | $29.22 | $47.32 | 1,015,200 | — | — |
| 2006-12-11 | $29.63 | $47.98 | 705,800 | — | — |
| 2006-12-08 | $29.82 | $48.29 | 611,400 | — | — |
| 2006-12-07 | $29.75 | $48.17 | 576,400 | — | — |
| 2006-12-06 | $29.82 | $48.29 | 966,000 | — | — |
| 2006-12-05 | $29.86 | $48.35 | 1,317,600 | — | — |
| 2006-12-04 | $29.56 | $47.87 | 1,836,200 | — | — |
| 2006-12-01 | $28.95 | $46.88 | 2,157,200 | — | — |
| 2006-11-30 | $29.69 | $48.09 | 1,359,800 | — | — |
| 2006-11-29 | $29.55 | $47.86 | 1,073,400 | — | — |
| 2006-11-28 | $29.45 | $47.70 | 1,544,600 | — | — |
| 2006-11-27 | $29.46 | $47.71 | 1,128,400 | — | — |
| 2006-11-24 | $30.13 | $48.79 | 226,400 | — | — |
| 2006-11-22 | $30.15 | $48.82 | 764,800 | — | — |
| 2006-11-21 | $29.84 | $48.33 | 824,800 | — | — |
| 2006-11-20 | $30.00 | $48.59 | 581,800 | — | — |
| 2006-11-17 | $30.08 | $48.73 | 1,969,400 | — | — |
| 2006-11-16 | $30.31 | $49.08 | 1,354,800 | — | — |
| 2006-11-15 | $30.25 | $49.00 | 1,434,400 | — | — |
| 2006-11-14 | $29.98 | $48.55 | 991,000 | — | — |
| 2006-11-13 | $30.20 | $48.91 | 1,210,200 | — | — |
| 2006-11-10 | $29.87 | $48.37 | 676,800 | — | — |
| 2006-11-09 | $29.94 | $48.49 | 871,200 | — | — |
| 2006-11-08 | $29.96 | $48.52 | 996,200 | — | — |
| 2006-11-07 | $29.92 | $48.47 | 934,200 | — | — |
| 2006-11-06 | $29.98 | $48.56 | 838,200 | — | — |
| 2006-11-03 | $29.74 | $48.17 | 1,268,800 | — | — |
| 2006-11-02 | $30.18 | $48.89 | 1,860,200 | — | — |
| 2006-11-01 | $30.01 | $48.60 | 2,490,600 | — | — |
| 2006-10-31 | $30.46 | $49.33 | 1,895,400 | — | — |
| 2006-10-30 | $30.62 | $49.58 | 2,378,400 | — | — |
| 2006-10-27 | $29.92 | $48.45 | 3,506,600 | — | — |
| 2006-10-26 | $28.92 | $46.83 | 917,200 | — | — |
| 2006-10-25 | $28.76 | $46.58 | 712,600 | — | — |
| 2006-10-24 | $28.78 | $46.60 | 854,800 | — | — |
| 2006-10-23 | $28.53 | $46.21 | 672,400 | — | — |
| 2006-10-20 | $28.58 | $46.28 | 698,600 | — | — |
| 2006-10-19 | $28.53 | $46.21 | 630,800 | — | — |
| 2006-10-18 | $28.38 | $45.96 | 947,000 | — | — |
| 2006-10-17 | $28.25 | $45.75 | 783,600 | — | — |
| 2006-10-16 | $28.59 | $46.30 | 699,000 | — | — |
| 2006-10-13 | $28.35 | $45.92 | 805,400 | — | — |
| 2006-10-12 | $28.15 | $45.59 | 1,130,000 | — | — |
| 2006-10-11 | $28.13 | $45.56 | 912,200 | — | — |
| 2006-10-10 | $28.33 | $45.88 | 1,587,200 | — | — |
| 2006-10-09 | $27.75 | $44.95 | 632,600 | — | — |
| 2006-10-06 | $27.80 | $45.02 | 897,000 | — | — |
| 2006-10-05 | $27.41 | $44.39 | 1,225,000 | — | — |
| 2006-10-04 | $27.34 | $44.29 | 820,400 | — | — |
| 2006-10-03 | $27.12 | $43.92 | 660,400 | — | — |
| 2006-10-02 | $27.10 | $43.89 | 1,016,800 | — | — |
| 2006-09-29 | $27.01 | $43.75 | 903,400 | — | — |
| 2006-09-28 | $27.20 | $44.05 | 899,000 | — | — |
| 2006-09-27 | $27.08 | $43.85 | 1,188,600 | — | — |
| 2006-09-26 | $27.08 | $43.85 | 1,278,600 | — | — |
| 2006-09-25 | $26.81 | $43.41 | 901,200 | — | — |
| 2006-09-22 | $26.50 | $42.91 | 869,400 | — | — |
| 2006-09-21 | $26.68 | $43.21 | 1,303,200 | — | — |
| 2006-09-20 | $27.02 | $43.76 | 1,383,600 | — | — |
| 2006-09-19 | $26.63 | $43.13 | 828,000 | — | — |
| 2006-09-18 | $26.65 | $43.16 | 1,174,400 | — | — |
| 2006-09-15 | $26.76 | $43.35 | 954,000 | — | — |
| 2006-09-14 | $26.77 | $43.36 | 1,539,200 | — | — |
| 2006-09-13 | $26.59 | $43.07 | 1,283,800 | — | — |
| 2006-09-12 | $26.48 | $42.52 | 1,279,800 | — | — |
| 2006-09-11 | $25.75 | $41.35 | 1,096,200 | — | — |
| 2006-09-08 | $26.05 | $41.84 | 842,400 | — | — |
| 2006-09-07 | $25.76 | $41.38 | 1,152,200 | — | — |
| 2006-09-06 | $26.03 | $41.80 | 1,165,000 | — | — |
| 2006-09-05 | $26.21 | $42.10 | 1,447,800 | — | — |
| 2006-09-01 | $26.46 | $42.50 | 711,200 | — | — |
| 2006-08-31 | $26.23 | $42.12 | 1,104,200 | — | — |
| 2006-08-30 | $26.00 | $41.77 | 908,400 | — | — |
| 2006-08-29 | $25.79 | $41.41 | 966,000 | — | — |
| 2006-08-28 | $25.50 | $40.95 | 1,102,600 | — | — |
| 2006-08-25 | $25.51 | $40.97 | 1,145,600 | — | — |
| 2006-08-24 | $25.27 | $40.59 | 1,595,800 | — | — |
| 2006-08-23 | $25.43 | $40.85 | 644,800 | — | — |
| 2006-08-22 | $25.47 | $40.91 | 601,800 | — | — |
| 2006-08-21 | $25.39 | $40.77 | 869,600 | — | — |
| 2006-08-18 | $25.51 | $40.97 | 1,115,200 | — | — |
| 2006-08-17 | $25.56 | $41.04 | 1,383,000 | — | — |
| 2006-08-16 | $25.88 | $41.56 | 778,800 | — | — |
| 2006-08-15 | $25.58 | $41.09 | 720,800 | — | — |
| 2006-08-14 | $25.17 | $40.43 | 884,200 | — | — |
| 2006-08-11 | $25.18 | $40.45 | 684,200 | — | — |
| 2006-08-10 | $25.28 | $40.60 | 1,170,000 | — | — |
| 2006-08-09 | $25.10 | $40.31 | 1,735,800 | — | — |
| 2006-08-08 | $25.50 | $40.96 | 1,652,600 | — | — |
| 2006-08-07 | $25.47 | $40.91 | 1,559,800 | — | — |
| 2006-08-04 | $25.42 | $40.83 | 2,140,600 | — | — |
| 2006-08-03 | $25.06 | $40.24 | 1,533,200 | — | — |
| 2006-08-02 | $24.75 | $39.76 | 1,820,400 | — | — |
| 2006-08-01 | $24.59 | $39.50 | 1,693,000 | — | — |
| 2006-07-31 | $24.82 | $39.86 | 1,429,400 | — | — |
| 2006-07-28 | $25.00 | $40.15 | 3,282,000 | — | — |
| 2006-07-27 | $25.16 | $40.40 | 2,944,000 | — | — |
| 2006-07-26 | $26.09 | $41.90 | 1,292,400 | — | — |
| 2006-07-25 | $26.14 | $41.98 | 1,553,400 | — | — |
| 2006-07-24 | $26.28 | $42.20 | 1,138,200 | — | — |
| 2006-07-21 | $25.67 | $41.24 | 1,293,800 | — | — |
| 2006-07-20 | $25.96 | $41.69 | 825,600 | — | — |
| 2006-07-19 | $26.31 | $42.26 | 1,385,600 | — | — |
| 2006-07-18 | $25.71 | $41.29 | 961,600 | — | — |
| 2006-07-17 | $25.63 | $41.17 | 1,098,000 | — | — |
| 2006-07-14 | $25.75 | $41.36 | 1,067,400 | — | — |
| 2006-07-13 | $25.78 | $41.41 | 1,685,400 | — | — |
| 2006-07-12 | $26.17 | $42.04 | 1,319,400 | — | — |
| 2006-07-11 | $26.72 | $42.92 | 838,400 | — | — |
| 2006-07-10 | $26.86 | $43.13 | 851,600 | — | — |
| 2006-07-07 | $26.56 | $42.65 | 689,200 | — | — |
| 2006-07-06 | $26.78 | $43.01 | 1,251,200 | — | — |
| 2006-07-05 | $26.99 | $43.35 | 1,086,600 | — | — |
| 2006-07-03 | $27.23 | $43.74 | 436,000 | — | — |
| 2006-06-30 | $27.00 | $43.37 | 923,200 | — | — |
| 2006-06-29 | $26.74 | $42.95 | 1,585,000 | — | — |
| 2006-06-28 | $26.04 | $41.82 | 1,058,000 | — | — |
| 2006-06-27 | $26.03 | $41.80 | 1,028,200 | — | — |
| 2006-06-26 | $26.57 | $42.67 | 566,600 | — | — |
| 2006-06-23 | $26.27 | $42.19 | 844,000 | — | — |
| 2006-06-22 | $26.15 | $42.00 | 916,800 | — | — |
| 2006-06-21 | $26.15 | $42.00 | 1,153,000 | — | — |
| 2006-06-20 | $25.77 | $41.39 | 1,194,400 | — | — |
| 2006-06-19 | $25.71 | $41.29 | 1,251,000 | — | — |
| 2006-06-16 | $26.20 | $42.07 | 1,705,000 | — | — |
| 2006-06-15 | $26.53 | $42.60 | 1,928,400 | — | — |
| 2006-06-14 | $25.67 | $41.23 | 1,188,200 | — | — |
| 2006-06-13 | $25.57 | $41.06 | 1,930,600 | — | — |
| 2006-06-12 | $25.90 | $41.25 | 1,588,800 | — | — |
| 2006-06-09 | $26.38 | $42.01 | 1,505,200 | — | — |
| 2006-06-08 | $26.61 | $42.37 | 2,633,400 | — | — |
| 2006-06-07 | $26.78 | $42.65 | 2,079,600 | — | — |
| 2006-06-06 | $27.11 | $43.17 | 4,670,600 | — | — |
| 2006-06-05 | $28.02 | $44.62 | 1,828,400 | — | — |
| 2006-06-02 | $28.78 | $45.82 | 2,651,200 | — | — |
| 2006-06-01 | $28.26 | $45.00 | 2,293,200 | — | — |
| 2006-05-31 | $28.19 | $44.89 | 1,927,400 | — | — |
| 2006-05-30 | $27.75 | $44.19 | 1,979,600 | — | — |
| 2006-05-26 | $28.37 | $45.18 | 1,642,600 | — | — |
| 2006-05-25 | $28.07 | $44.70 | 3,392,200 | — | — |
| 2006-05-24 | $27.18 | $43.28 | 1,914,600 | — | — |
| 2006-05-23 | $27.09 | $43.14 | 1,598,200 | — | — |
| 2006-05-22 | $27.22 | $43.34 | 1,834,800 | — | — |
| 2006-05-19 | $27.55 | $43.87 | 1,603,000 | — | — |
| 2006-05-18 | $27.33 | $43.51 | 703,800 | — | — |
| 2006-05-17 | $27.53 | $43.84 | 1,644,200 | — | — |
| 2006-05-16 | $28.01 | $44.61 | 914,200 | — | — |
| 2006-05-15 | $28.15 | $44.83 | 1,295,400 | — | — |
| 2006-05-12 | $28.33 | $45.12 | 1,525,200 | — | — |
| 2006-05-11 | $28.39 | $45.20 | 1,287,800 | — | — |
| 2006-05-10 | $28.49 | $45.36 | 1,354,600 | — | — |
| 2006-05-09 | $28.93 | $46.07 | 1,296,600 | — | — |
| 2006-05-08 | $29.00 | $46.17 | 2,023,000 | — | — |
| 2006-05-05 | $28.40 | $45.23 | 1,062,600 | — | — |
| 2006-05-04 | $28.17 | $44.87 | 1,485,000 | — | — |
| 2006-05-03 | $28.08 | $44.71 | 1,835,000 | — | — |
| 2006-05-02 | $27.71 | $44.12 | 1,548,600 | — | — |
| 2006-05-01 | $27.75 | $44.19 | 3,472,400 | — | — |
| 2006-04-28 | $27.17 | $43.28 | 2,143,800 | — | — |
| 2006-04-27 | $27.38 | $43.59 | 2,254,400 | — | — |
| 2006-04-26 | $27.19 | $43.30 | 1,427,400 | — | — |
| 2006-04-25 | $27.34 | $43.54 | 1,157,600 | — | — |
| 2006-04-24 | $27.17 | $43.26 | 1,332,400 | — | — |
| 2006-04-21 | $27.15 | $43.24 | 1,849,200 | — | — |
| 2006-04-20 | $26.98 | $42.97 | 1,395,400 | — | — |
| 2006-04-19 | $26.72 | $42.55 | 1,355,200 | — | — |
| 2006-04-18 | $26.33 | $41.92 | 1,805,000 | — | — |
| 2006-04-17 | $25.61 | $40.78 | 1,157,200 | — | — |
| 2006-04-13 | $25.54 | $40.66 | 704,600 | — | — |
| 2006-04-12 | $25.45 | $40.52 | 1,446,600 | — | — |
| 2006-04-11 | $25.17 | $40.08 | 1,697,800 | — | — |
| 2006-04-10 | $25.28 | $40.26 | 1,345,600 | — | — |
| 2006-04-07 | $25.09 | $39.96 | 1,602,200 | — | — |
| 2006-04-06 | $25.10 | $39.97 | 2,264,800 | — | — |
| 2006-04-05 | $25.60 | $40.77 | 1,367,000 | — | — |
| 2006-04-04 | $25.70 | $40.92 | 1,532,600 | — | — |
| 2006-04-03 | $25.75 | $41.01 | 2,456,000 | — | — |
| 2006-03-31 | $25.59 | $40.75 | 1,689,600 | — | — |
| 2006-03-30 | $25.64 | $40.82 | 1,432,800 | — | — |
| 2006-03-29 | $25.50 | $40.62 | 716,200 | — | — |
| 2006-03-28 | $25.38 | $40.42 | 1,328,000 | — | — |
| 2006-03-27 | $25.39 | $40.43 | 2,087,800 | — | — |
| 2006-03-24 | $25.53 | $40.65 | 1,464,800 | — | — |
| 2006-03-23 | $25.83 | $41.13 | 1,612,400 | — | — |
| 2006-03-22 | $26.21 | $41.74 | 1,309,400 | — | — |
| 2006-03-21 | $25.91 | $41.26 | 1,414,200 | — | — |
| 2006-03-20 | $26.00 | $41.40 | 1,300,800 | — | — |
| 2006-03-17 | $25.85 | $41.17 | 1,775,000 | — | — |
| 2006-03-16 | $26.00 | $41.40 | 1,920,600 | — | — |
| 2006-03-15 | $25.91 | $41.25 | 1,598,800 | — | — |
| 2006-03-14 | $25.51 | $40.63 | 1,717,000 | — | — |
| 2006-03-13 | $25.47 | $40.55 | 2,050,000 | — | — |
| 2006-03-10 | $25.53 | $40.31 | 1,120,000 | — | — |
| 2006-03-09 | $25.18 | $39.76 | 1,113,600 | — | — |
| 2006-03-08 | $25.14 | $39.69 | 2,324,200 | — | — |
| 2006-03-07 | $25.25 | $39.86 | 1,991,000 | — | — |
| 2006-03-06 | $25.32 | $39.97 | 2,129,800 | — | — |
| 2006-03-03 | $25.33 | $39.98 | 1,653,600 | — | — |
| 2006-03-02 | $25.28 | $39.91 | 1,448,000 | — | — |
| 2006-03-01 | $25.19 | $39.77 | 2,745,400 | — | — |
| 2006-02-28 | $24.67 | $38.94 | 2,193,400 | — | — |
| 2006-02-27 | $25.22 | $39.81 | 1,316,800 | — | — |
| 2006-02-24 | $25.22 | $39.82 | 897,200 | — | — |
| 2006-02-23 | $25.25 | $39.86 | 1,147,000 | — | — |
| 2006-02-22 | $25.24 | $39.84 | 1,775,400 | — | — |
| 2006-02-21 | $25.53 | $40.30 | 2,070,200 | — | — |
| 2006-02-17 | $25.44 | $40.16 | 1,252,000 | — | — |
| 2006-02-16 | $25.17 | $39.74 | 1,950,200 | — | — |
| 2006-02-15 | $24.93 | $39.36 | 1,728,800 | — | — |
| 2006-02-14 | $24.75 | $39.07 | 1,421,400 | — | — |
| 2006-02-13 | $24.33 | $38.40 | 1,516,600 | — | — |
| 2006-02-10 | $24.47 | $38.63 | 1,298,000 | — | — |
| 2006-02-09 | $24.28 | $38.32 | 1,626,600 | — | — |
| 2006-02-08 | $24.11 | $38.06 | 1,302,800 | — | — |
| 2006-02-07 | $24.00 | $37.90 | 2,013,000 | — | — |
| 2006-02-06 | $23.87 | $37.69 | 1,606,800 | — | — |
| 2006-02-03 | $23.85 | $37.65 | 2,686,800 | — | — |
| 2006-02-02 | $24.00 | $37.89 | 2,138,600 | — | — |
| 2006-02-01 | $24.18 | $38.17 | 2,130,000 | — | — |
| 2006-01-31 | $24.11 | $38.06 | 2,554,600 | — | — |
| 2006-01-30 | $24.20 | $38.21 | 5,190,400 | — | — |
| 2006-01-27 | $24.23 | $38.25 | 6,062,600 | — | — |
| 2006-01-26 | $26.16 | $41.30 | 1,363,000 | — | — |
| 2006-01-25 | $25.95 | $40.97 | 1,229,200 | — | — |
| 2006-01-24 | $26.00 | $41.06 | 1,349,400 | — | — |
| 2006-01-23 | $25.64 | $40.48 | 1,249,000 | — | — |
| 2006-01-20 | $24.98 | $39.44 | 1,104,000 | — | — |
| 2006-01-19 | $25.42 | $40.12 | 1,781,400 | — | — |
| 2006-01-18 | $25.40 | $40.10 | 783,400 | — | — |
| 2006-01-17 | $25.55 | $40.33 | 1,166,600 | — | — |
| 2006-01-13 | $25.82 | $40.76 | 612,600 | — | — |
| 2006-01-12 | $25.91 | $40.91 | 1,284,200 | — | — |
| 2006-01-11 | $26.20 | $41.36 | 955,400 | — | — |
| 2006-01-10 | $26.44 | $41.74 | 777,400 | — | — |
| 2006-01-09 | $26.51 | $41.85 | 1,181,600 | — | — |
| 2006-01-06 | $26.64 | $42.05 | 1,094,400 | — | — |
| 2006-01-05 | $26.48 | $41.80 | 1,627,200 | — | — |
| 2006-01-04 | $26.14 | $41.26 | 1,478,600 | — | — |
| 2006-01-03 | $26.14 | $41.26 | 1,727,200 | — | — |