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
- 1995-07-10 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 | $27.87 | $35.83 | 5,342,000 | — | — |
| 2006-12-28 | $27.98 | $35.97 | 8,102,000 | — | — |
| 2006-12-27 | $28.07 | $36.08 | 8,405,000 | — | — |
| 2006-12-26 | $27.27 | $35.06 | 5,267,800 | — | — |
| 2006-12-22 | $26.92 | $34.61 | 9,775,800 | — | — |
| 2006-12-21 | $27.42 | $35.26 | 19,631,200 | — | — |
| 2006-12-20 | $29.19 | $37.53 | 8,877,600 | — | — |
| 2006-12-19 | $30.06 | $38.64 | 7,836,800 | — | — |
| 2006-12-18 | $29.38 | $37.77 | 8,278,000 | — | — |
| 2006-12-15 | $30.04 | $38.62 | 14,302,000 | — | — |
| 2006-12-14 | $29.87 | $38.40 | 7,207,800 | — | — |
| 2006-12-13 | $29.42 | $37.82 | 9,981,400 | — | — |
| 2006-12-12 | $29.72 | $38.21 | 14,274,400 | — | — |
| 2006-12-11 | $30.67 | $38.96 | 10,616,000 | — | — |
| 2006-12-08 | $30.91 | $39.25 | 8,847,600 | — | — |
| 2006-12-07 | $30.96 | $39.32 | 9,145,600 | — | — |
| 2006-12-06 | $31.00 | $39.37 | 13,938,800 | — | — |
| 2006-12-05 | $30.87 | $39.20 | 13,459,200 | — | — |
| 2006-12-04 | $30.47 | $38.69 | 9,076,200 | — | — |
| 2006-12-01 | $30.75 | $39.05 | 15,407,000 | — | — |
| 2006-11-30 | $31.43 | $39.92 | 18,961,400 | — | — |
| 2006-11-29 | $30.82 | $39.14 | 16,648,600 | — | — |
| 2006-11-28 | $30.40 | $38.61 | 21,696,000 | — | — |
| 2006-11-27 | $30.73 | $39.02 | 16,561,400 | — | — |
| 2006-11-24 | $30.93 | $39.28 | 8,190,000 | — | — |
| 2006-11-22 | $30.90 | $39.24 | 32,381,000 | — | — |
| 2006-11-21 | $29.21 | $37.09 | 34,888,600 | — | — |
| 2006-11-20 | $27.82 | $35.32 | 45,927,000 | — | — |
| 2006-11-17 | $28.70 | $36.45 | 11,893,200 | — | — |
| 2006-11-16 | $28.08 | $35.66 | 7,210,400 | — | — |
| 2006-11-15 | $28.78 | $36.54 | 8,563,400 | — | — |
| 2006-11-14 | $28.50 | $36.19 | 7,814,600 | — | — |
| 2006-11-13 | $28.97 | $36.78 | 10,136,600 | — | — |
| 2006-11-10 | $29.41 | $37.35 | 9,619,000 | — | — |
| 2006-11-09 | $30.42 | $38.63 | 8,508,000 | — | — |
| 2006-11-08 | $29.53 | $37.50 | 8,602,600 | — | — |
| 2006-11-07 | $30.37 | $38.56 | 7,024,000 | — | — |
| 2006-11-06 | $30.67 | $38.94 | 8,455,400 | — | — |
| 2006-11-03 | $30.58 | $38.83 | 8,265,200 | — | — |
| 2006-11-02 | $30.13 | $38.26 | 5,223,400 | — | — |
| 2006-11-01 | $29.84 | $37.90 | 9,163,000 | — | — |
| 2006-10-31 | $30.24 | $38.40 | 7,186,600 | — | — |
| 2006-10-30 | $29.60 | $37.59 | 5,259,800 | — | — |
| 2006-10-27 | $29.53 | $37.50 | 7,792,600 | — | — |
| 2006-10-26 | $29.70 | $37.72 | 4,945,200 | — | — |
| 2006-10-25 | $29.89 | $37.95 | 8,316,600 | — | — |
| 2006-10-24 | $29.91 | $37.98 | 9,963,000 | — | — |
| 2006-10-23 | $29.28 | $37.18 | 8,589,400 | — | — |
| 2006-10-20 | $28.25 | $35.87 | 5,871,200 | — | — |
| 2006-10-19 | $29.06 | $36.91 | 6,331,000 | — | — |
| 2006-10-18 | $28.21 | $35.83 | 7,126,000 | — | — |
| 2006-10-17 | $29.00 | $36.82 | 10,069,800 | — | — |
| 2006-10-16 | $29.00 | $36.82 | 7,684,000 | — | — |
| 2006-10-13 | $28.25 | $35.88 | 7,579,000 | — | — |
| 2006-10-12 | $27.50 | $34.92 | 7,022,600 | — | — |
| 2006-10-11 | $26.78 | $33.80 | 9,744,800 | — | — |
| 2006-10-10 | $27.20 | $34.34 | 7,500,000 | — | — |
| 2006-10-09 | $26.88 | $33.93 | 8,175,400 | — | — |
| 2006-10-06 | $26.40 | $33.32 | 9,114,000 | — | — |
| 2006-10-05 | $25.82 | $32.60 | 10,716,800 | — | — |
| 2006-10-04 | $24.52 | $30.96 | 14,147,800 | — | — |
| 2006-10-03 | $24.75 | $31.25 | 14,812,800 | — | — |
| 2006-10-02 | $26.74 | $33.75 | 6,573,200 | — | — |
| 2006-09-29 | $26.63 | $33.62 | 5,392,000 | — | — |
| 2006-09-28 | $26.75 | $33.77 | 4,691,800 | — | — |
| 2006-09-27 | $27.09 | $34.21 | 9,534,800 | — | — |
| 2006-09-26 | $26.75 | $33.77 | 11,749,000 | — | — |
| 2006-09-25 | $25.72 | $32.47 | 9,731,200 | — | — |
| 2006-09-22 | $25.40 | $32.06 | 6,450,600 | — | — |
| 2006-09-21 | $25.81 | $32.58 | 7,247,800 | — | — |
| 2006-09-20 | $25.37 | $32.02 | 7,802,400 | — | — |
| 2006-09-19 | $25.63 | $32.36 | 8,591,400 | — | — |
| 2006-09-18 | $26.72 | $33.74 | 8,646,600 | — | — |
| 2006-09-15 | $26.05 | $32.89 | 9,674,000 | — | — |
| 2006-09-14 | $26.00 | $32.83 | 11,207,800 | — | — |
| 2006-09-13 | $27.17 | $34.31 | 6,675,200 | — | — |
| 2006-09-12 | $26.70 | $33.70 | 11,496,400 | — | — |
| 2006-09-11 | $26.98 | $33.58 | 13,145,000 | — | — |
| 2006-09-08 | $29.16 | $36.30 | 5,202,200 | — | — |
| 2006-09-07 | $29.66 | $36.92 | 5,881,000 | — | — |
| 2006-09-06 | $30.17 | $37.57 | 5,947,200 | — | — |
| 2006-09-05 | $30.80 | $38.34 | 8,313,400 | — | — |
| 2006-09-01 | $29.68 | $36.95 | 5,145,400 | — | — |
| 2006-08-31 | $29.11 | $36.24 | 4,973,600 | — | — |
| 2006-08-30 | $28.54 | $35.53 | 4,617,200 | — | — |
| 2006-08-29 | $28.51 | $35.49 | 4,341,400 | — | — |
| 2006-08-28 | $28.30 | $35.23 | 3,698,400 | — | — |
| 2006-08-25 | $28.70 | $35.73 | 4,251,800 | — | — |
| 2006-08-24 | $28.32 | $35.26 | 3,991,600 | — | — |
| 2006-08-23 | $28.33 | $35.28 | 4,546,400 | — | — |
| 2006-08-22 | $28.45 | $35.42 | 6,098,200 | — | — |
| 2006-08-21 | $28.58 | $35.58 | 11,495,800 | — | — |
| 2006-08-18 | $27.29 | $33.97 | 4,896,600 | — | — |
| 2006-08-17 | $26.79 | $33.35 | 6,303,000 | — | — |
| 2006-08-16 | $27.36 | $34.06 | 5,946,400 | — | — |
| 2006-08-15 | $27.09 | $33.73 | 5,042,800 | — | — |
| 2006-08-14 | $26.56 | $33.06 | 4,563,800 | — | — |
| 2006-08-11 | $26.75 | $33.30 | 4,467,000 | — | — |
| 2006-08-10 | $27.12 | $33.76 | 7,192,200 | — | — |
| 2006-08-09 | $27.25 | $33.93 | 7,982,600 | — | — |
| 2006-08-08 | $27.20 | $33.86 | 6,255,200 | — | — |
| 2006-08-07 | $28.00 | $34.86 | 5,917,800 | — | — |
| 2006-08-04 | $27.57 | $34.32 | 8,018,800 | — | — |
| 2006-08-03 | $27.89 | $34.72 | 8,919,600 | — | — |
| 2006-08-02 | $28.16 | $35.06 | 11,439,800 | — | — |
| 2006-08-01 | $27.57 | $34.32 | 8,452,400 | — | — |
| 2006-07-31 | $27.28 | $33.96 | 9,607,400 | — | — |
| 2006-07-28 | $26.45 | $32.93 | 5,291,800 | — | — |
| 2006-07-27 | $25.73 | $32.03 | 8,362,800 | — | — |
| 2006-07-26 | $26.13 | $32.53 | 9,098,200 | — | — |
| 2006-07-25 | $26.05 | $32.43 | 8,286,600 | — | — |
| 2006-07-24 | $25.50 | $31.75 | 13,397,000 | — | — |
| 2006-07-21 | $25.25 | $31.44 | 8,857,000 | — | — |
| 2006-07-20 | $25.61 | $31.88 | 10,842,000 | — | — |
| 2006-07-19 | $27.17 | $33.83 | 10,235,400 | — | — |
| 2006-07-18 | $25.92 | $32.27 | 13,000,800 | — | — |
| 2006-07-17 | $25.79 | $32.10 | 10,717,200 | — | — |
| 2006-07-14 | $27.20 | $33.86 | 8,063,800 | — | — |
| 2006-07-13 | $26.59 | $33.10 | 10,439,200 | — | — |
| 2006-07-12 | $28.08 | $34.75 | 10,419,800 | — | — |
| 2006-07-11 | $28.45 | $35.21 | 9,948,400 | — | — |
| 2006-07-10 | $28.33 | $35.06 | 9,344,400 | — | — |
| 2006-07-07 | $28.07 | $34.75 | 9,580,200 | — | — |
| 2006-07-06 | $28.78 | $35.63 | 11,261,200 | — | — |
| 2006-07-05 | $28.35 | $35.09 | 11,943,400 | — | — |
| 2006-07-03 | $29.26 | $36.23 | 8,220,000 | — | — |
| 2006-06-30 | $27.71 | $34.30 | 12,415,200 | — | — |
| 2006-06-29 | $27.63 | $34.20 | 14,853,200 | — | — |
| 2006-06-28 | $25.07 | $31.03 | 7,381,400 | — | — |
| 2006-06-27 | $24.90 | $30.82 | 10,076,600 | — | — |
| 2006-06-26 | $25.40 | $31.44 | 10,387,800 | — | — |
| 2006-06-23 | $24.90 | $30.82 | 6,971,200 | — | — |
| 2006-06-22 | $24.59 | $30.45 | 8,402,000 | — | — |
| 2006-06-21 | $24.62 | $30.47 | 9,171,400 | — | — |
| 2006-06-20 | $23.72 | $29.36 | 8,245,400 | — | — |
| 2006-06-19 | $23.49 | $29.07 | 11,407,600 | — | — |
| 2006-06-16 | $24.15 | $29.90 | 13,137,200 | — | — |
| 2006-06-15 | $24.52 | $30.35 | 15,587,000 | — | — |
| 2006-06-14 | $22.85 | $28.29 | 16,818,600 | — | — |
| 2006-06-13 | $21.88 | $27.08 | 20,373,400 | — | — |
| 2006-06-12 | $23.73 | $28.91 | 12,229,600 | — | — |
| 2006-06-09 | $24.51 | $29.87 | 11,690,000 | — | — |
| 2006-06-08 | $24.97 | $30.42 | 24,398,800 | — | — |
| 2006-06-07 | $25.63 | $31.22 | 13,104,000 | — | — |
| 2006-06-06 | $26.41 | $32.17 | 14,265,000 | — | — |
| 2006-06-05 | $25.96 | $31.62 | 15,320,400 | — | — |
| 2006-06-02 | $28.37 | $34.56 | 7,084,600 | — | — |
| 2006-06-01 | $27.83 | $33.91 | 10,831,400 | — | — |
| 2006-05-31 | $28.00 | $34.11 | 8,399,000 | — | — |
| 2006-05-30 | $27.25 | $33.21 | 10,451,200 | — | — |
| 2006-05-26 | $28.34 | $34.53 | 7,186,600 | — | — |
| 2006-05-25 | $28.00 | $34.12 | 13,000,600 | — | — |
| 2006-05-24 | $26.54 | $32.33 | 15,689,000 | — | — |
| 2006-05-23 | $27.76 | $33.83 | 18,587,200 | — | — |
| 2006-05-22 | $27.14 | $33.06 | 17,464,400 | — | — |
| 2006-05-19 | $27.38 | $33.35 | 22,372,800 | — | — |
| 2006-05-18 | $27.48 | $33.47 | 14,002,600 | — | — |
| 2006-05-17 | $28.47 | $34.69 | 19,088,200 | — | — |
| 2006-05-16 | $30.32 | $36.93 | 12,227,400 | — | — |
| 2006-05-15 | $30.75 | $37.46 | 14,580,000 | — | — |
| 2006-05-12 | $32.71 | $39.85 | 10,753,200 | — | — |
| 2006-05-11 | $34.11 | $41.56 | 10,957,600 | — | — |
| 2006-05-10 | $34.91 | $42.53 | 9,323,400 | — | — |
| 2006-05-09 | $34.74 | $42.32 | 8,222,800 | — | — |
| 2006-05-08 | $33.31 | $40.58 | 6,176,200 | — | — |
| 2006-05-05 | $33.24 | $40.49 | 6,330,800 | — | — |
| 2006-05-04 | $33.10 | $40.33 | 11,432,600 | — | — |
| 2006-05-03 | $31.57 | $38.46 | 8,242,600 | — | — |
| 2006-05-02 | $32.38 | $39.44 | 8,921,800 | — | — |
| 2006-05-01 | $32.69 | $39.82 | 6,580,800 | — | — |
| 2006-04-28 | $32.29 | $39.34 | 10,229,200 | — | — |
| 2006-04-27 | $31.64 | $38.55 | 12,068,800 | — | — |
| 2006-04-26 | $32.79 | $39.94 | 10,319,600 | — | — |
| 2006-04-25 | $33.38 | $40.67 | 8,998,600 | — | — |
| 2006-04-24 | $32.95 | $40.14 | 10,239,200 | — | — |
| 2006-04-21 | $33.25 | $40.51 | 12,977,200 | — | — |
| 2006-04-20 | $33.84 | $41.23 | 12,528,000 | — | — |
| 2006-04-19 | $36.04 | $43.92 | 10,379,800 | — | — |
| 2006-04-18 | $34.79 | $42.38 | 16,597,200 | — | — |
| 2006-04-17 | $32.60 | $39.71 | 7,331,400 | — | — |
| 2006-04-13 | $31.78 | $38.71 | 4,811,000 | — | — |
| 2006-04-12 | $31.33 | $38.16 | 7,357,600 | — | — |
| 2006-04-11 | $30.81 | $37.35 | 8,951,400 | — | — |
| 2006-04-10 | $31.04 | $37.63 | 7,156,200 | — | — |
| 2006-04-07 | $30.50 | $36.97 | 9,622,800 | — | — |
| 2006-04-06 | $32.15 | $38.98 | 9,826,800 | — | — |
| 2006-04-05 | $32.05 | $38.85 | 9,601,000 | — | — |
| 2006-04-04 | $31.09 | $37.69 | 5,065,600 | — | — |
| 2006-04-03 | $30.74 | $37.26 | 7,353,800 | — | — |
| 2006-03-31 | $29.89 | $36.23 | 7,313,400 | — | — |
| 2006-03-30 | $30.58 | $37.06 | 9,859,600 | — | — |
| 2006-03-29 | $29.85 | $36.18 | 9,346,600 | — | — |
| 2006-03-28 | $28.35 | $34.36 | 9,463,200 | — | — |
| 2006-03-27 | $28.09 | $34.06 | 9,334,400 | — | — |
| 2006-03-24 | $26.84 | $32.54 | 4,298,400 | — | — |
| 2006-03-23 | $26.39 | $31.99 | 4,283,200 | — | — |
| 2006-03-22 | $25.84 | $31.32 | 5,014,600 | — | — |
| 2006-03-21 | $25.50 | $30.91 | 5,887,200 | — | — |
| 2006-03-20 | $26.32 | $31.90 | 3,991,800 | — | — |
| 2006-03-17 | $26.61 | $32.26 | 7,236,800 | — | — |
| 2006-03-16 | $26.37 | $31.96 | 5,484,200 | — | — |
| 2006-03-15 | $26.65 | $32.30 | 5,798,200 | — | — |
| 2006-03-14 | $25.96 | $31.47 | 6,748,400 | — | — |
| 2006-03-13 | $24.89 | $30.16 | 5,149,800 | — | — |
| 2006-03-10 | $25.06 | $30.07 | 6,788,600 | — | — |
| 2006-03-09 | $24.17 | $29.01 | 7,689,600 | — | — |
| 2006-03-08 | $24.25 | $29.10 | 15,926,200 | — | — |
| 2006-03-07 | $25.11 | $30.13 | 6,650,000 | — | — |
| 2006-03-06 | $25.94 | $31.13 | 5,775,600 | — | — |
| 2006-03-03 | $26.78 | $32.13 | 4,021,600 | — | — |
| 2006-03-02 | $26.86 | $32.23 | 5,919,400 | — | — |
| 2006-03-01 | $26.01 | $31.21 | 6,143,200 | — | — |
| 2006-02-28 | $25.32 | $30.38 | 8,731,800 | — | — |
| 2006-02-27 | $25.73 | $30.88 | 7,649,800 | — | — |
| 2006-02-24 | $26.43 | $31.72 | 9,238,800 | — | — |
| 2006-02-23 | $25.82 | $30.98 | 10,711,800 | — | — |
| 2006-02-22 | $27.52 | $33.03 | 7,761,400 | — | — |
| 2006-02-21 | $27.22 | $32.66 | 5,399,000 | — | — |
| 2006-02-17 | $26.48 | $31.77 | 7,339,200 | — | — |
| 2006-02-16 | $26.14 | $31.37 | 7,862,800 | — | — |
| 2006-02-15 | $25.14 | $30.16 | 10,608,400 | — | — |
| 2006-02-14 | $26.24 | $31.49 | 8,275,600 | — | — |
| 2006-02-13 | $25.48 | $30.57 | 11,265,000 | — | — |
| 2006-02-10 | $25.97 | $31.16 | 18,545,800 | — | — |
| 2006-02-09 | $28.42 | $34.10 | 5,597,600 | — | — |
| 2006-02-08 | $28.63 | $34.36 | 9,185,800 | — | — |
| 2006-02-07 | $29.01 | $34.81 | 8,695,600 | — | — |
| 2006-02-06 | $31.30 | $37.56 | 5,621,000 | — | — |
| 2006-02-03 | $30.83 | $37.00 | 4,871,000 | — | — |
| 2006-02-02 | $31.22 | $37.47 | 7,403,200 | — | — |
| 2006-02-01 | $32.15 | $38.59 | 6,852,400 | — | — |
| 2006-01-31 | $32.13 | $38.55 | 8,451,000 | — | — |
| 2006-01-30 | $31.65 | $37.98 | 5,917,600 | — | — |
| 2006-01-27 | $31.49 | $37.78 | 6,341,400 | — | — |
| 2006-01-26 | $30.90 | $37.08 | 6,614,600 | — | — |
| 2006-01-25 | $30.24 | $36.28 | 8,095,400 | — | — |
| 2006-01-24 | $30.11 | $36.13 | 7,357,200 | — | — |
| 2006-01-23 | $29.15 | $34.98 | 9,169,800 | — | — |
| 2006-01-20 | $28.69 | $34.43 | 7,154,800 | — | — |
| 2006-01-19 | $29.47 | $35.36 | 6,634,800 | — | — |
| 2006-01-18 | $29.33 | $35.19 | 8,473,000 | — | — |
| 2006-01-17 | $30.89 | $37.06 | 11,308,000 | — | — |
| 2006-01-13 | $30.38 | $36.45 | 4,246,000 | — | — |
| 2006-01-12 | $29.58 | $35.49 | 5,013,400 | — | — |
| 2006-01-11 | $30.16 | $36.01 | 5,010,800 | — | — |
| 2006-01-10 | $30.47 | $36.38 | 10,777,000 | — | — |
| 2006-01-09 | $29.30 | $34.97 | 5,815,600 | — | — |
| 2006-01-06 | $29.52 | $35.24 | 6,107,600 | — | — |
| 2006-01-05 | $28.90 | $34.50 | 5,569,400 | — | — |
| 2006-01-04 | $29.88 | $35.67 | 11,055,000 | — | — |
| 2006-01-03 | $28.24 | $33.71 | 9,978,400 | — | — |