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
- 1993-03-12 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 | $30.51 | $30.51 | 1,597,000 | — | — |
| 2006-12-28 | $30.44 | $30.44 | 1,405,400 | — | — |
| 2006-12-27 | $30.78 | $30.78 | 1,486,800 | — | — |
| 2006-12-26 | $30.32 | $30.32 | 1,594,600 | — | — |
| 2006-12-22 | $30.30 | $30.30 | 1,790,700 | — | — |
| 2006-12-21 | $30.64 | $30.64 | 2,232,100 | — | — |
| 2006-12-20 | $30.55 | $30.55 | 2,172,900 | — | — |
| 2006-12-19 | $30.69 | $30.69 | 2,986,600 | — | — |
| 2006-12-18 | $30.77 | $30.77 | 2,960,100 | — | — |
| 2006-12-15 | $31.51 | $31.51 | 4,718,500 | — | — |
| 2006-12-14 | $31.45 | $31.45 | 2,595,700 | — | — |
| 2006-12-13 | $31.03 | $31.03 | 2,634,100 | — | — |
| 2006-12-12 | $30.59 | $30.59 | 2,423,200 | — | — |
| 2006-12-11 | $30.85 | $30.85 | 2,271,100 | — | — |
| 2006-12-08 | $30.85 | $30.85 | 3,064,900 | — | — |
| 2006-12-07 | $30.83 | $30.83 | 4,148,300 | — | — |
| 2006-12-06 | $31.32 | $31.32 | 2,292,500 | — | — |
| 2006-12-05 | $31.11 | $31.11 | 2,903,800 | — | — |
| 2006-12-04 | $31.36 | $31.36 | 2,736,800 | — | — |
| 2006-12-01 | $30.82 | $30.82 | 3,535,700 | — | — |
| 2006-11-30 | $31.52 | $31.52 | 3,249,800 | — | — |
| 2006-11-29 | $31.89 | $31.89 | 1,948,300 | — | — |
| 2006-11-28 | $31.62 | $31.62 | 3,099,100 | — | — |
| 2006-11-27 | $31.83 | $31.83 | 3,473,500 | — | — |
| 2006-11-24 | $31.79 | $31.79 | 912,300 | — | — |
| 2006-11-22 | $31.55 | $31.55 | 3,311,300 | — | — |
| 2006-11-21 | $31.75 | $31.75 | 3,224,200 | — | — |
| 2006-11-20 | $31.93 | $31.93 | 4,049,300 | — | — |
| 2006-11-17 | $32.46 | $32.46 | 7,064,700 | — | — |
| 2006-11-16 | $34.81 | $34.81 | 2,489,000 | — | — |
| 2006-11-15 | $34.41 | $34.41 | 2,517,700 | — | — |
| 2006-11-14 | $34.51 | $34.51 | 2,386,000 | — | — |
| 2006-11-13 | $34.20 | $34.20 | 2,120,600 | — | — |
| 2006-11-10 | $34.28 | $34.28 | 1,863,000 | — | — |
| 2006-11-09 | $33.87 | $33.87 | 2,219,800 | — | — |
| 2006-11-08 | $34.44 | $34.44 | 2,428,400 | — | — |
| 2006-11-07 | $34.36 | $34.36 | 2,633,800 | — | — |
| 2006-11-06 | $35.18 | $35.18 | 2,163,000 | — | — |
| 2006-11-03 | $34.13 | $34.13 | 2,230,000 | — | — |
| 2006-11-02 | $34.51 | $34.51 | 1,714,800 | — | — |
| 2006-11-01 | $34.54 | $34.54 | 1,918,800 | — | — |
| 2006-10-31 | $35.30 | $35.30 | 2,015,500 | — | — |
| 2006-10-30 | $35.07 | $35.07 | 3,000,300 | — | — |
| 2006-10-27 | $34.43 | $34.43 | 2,400,700 | — | — |
| 2006-10-26 | $35.02 | $35.02 | 3,034,300 | — | — |
| 2006-10-25 | $34.66 | $34.66 | 2,307,300 | — | — |
| 2006-10-24 | $34.58 | $34.58 | 3,886,300 | — | — |
| 2006-10-23 | $34.85 | $34.85 | 3,225,700 | — | — |
| 2006-10-20 | $35.27 | $35.27 | 3,027,900 | — | — |
| 2006-10-19 | $35.42 | $35.42 | 2,293,800 | — | — |
| 2006-10-18 | $35.78 | $35.78 | 3,171,900 | — | — |
| 2006-10-17 | $35.32 | $35.32 | 1,363,000 | — | — |
| 2006-10-16 | $35.27 | $35.27 | 2,267,400 | — | — |
| 2006-10-13 | $35.33 | $35.33 | 2,352,100 | — | — |
| 2006-10-12 | $35.05 | $35.05 | 2,468,100 | — | — |
| 2006-10-11 | $34.20 | $34.20 | 3,022,200 | — | — |
| 2006-10-10 | $33.93 | $33.93 | 3,399,900 | — | — |
| 2006-10-09 | $34.30 | $34.30 | 1,727,900 | — | — |
| 2006-10-06 | $34.33 | $34.33 | 2,361,900 | — | — |
| 2006-10-05 | $34.20 | $34.20 | 4,804,200 | — | — |
| 2006-10-04 | $34.28 | $34.28 | 5,418,500 | — | — |
| 2006-10-03 | $32.83 | $32.83 | 2,917,600 | — | — |
| 2006-10-02 | $32.00 | $32.00 | 2,007,200 | — | — |
| 2006-09-29 | $32.09 | $32.09 | 2,139,600 | — | — |
| 2006-09-28 | $32.87 | $32.87 | 1,379,200 | — | — |
| 2006-09-27 | $32.71 | $32.71 | 2,376,700 | — | — |
| 2006-09-26 | $32.36 | $32.36 | 2,418,300 | — | — |
| 2006-09-25 | $32.64 | $32.64 | 2,414,000 | — | — |
| 2006-09-22 | $32.32 | $32.32 | 1,715,000 | — | — |
| 2006-09-21 | $32.49 | $32.49 | 3,591,400 | — | — |
| 2006-09-20 | $33.15 | $33.15 | 2,752,000 | — | — |
| 2006-09-19 | $33.13 | $33.13 | 2,609,700 | — | — |
| 2006-09-18 | $32.92 | $32.92 | 1,939,500 | — | — |
| 2006-09-15 | $33.03 | $33.03 | 5,806,600 | — | — |
| 2006-09-14 | $32.63 | $32.63 | 1,991,800 | — | — |
| 2006-09-13 | $32.28 | $32.28 | 2,899,600 | — | — |
| 2006-09-12 | $32.10 | $32.10 | 3,855,800 | — | — |
| 2006-09-11 | $31.21 | $31.21 | 1,987,500 | — | — |
| 2006-09-08 | $31.16 | $31.16 | 2,275,200 | — | — |
| 2006-09-07 | $30.62 | $30.62 | 2,202,600 | — | — |
| 2006-09-06 | $31.49 | $31.49 | 3,625,500 | — | — |
| 2006-09-05 | $31.33 | $31.33 | 2,992,500 | — | — |
| 2006-09-01 | $30.80 | $30.80 | 2,255,800 | — | — |
| 2006-08-31 | $30.26 | $30.26 | 1,691,900 | — | — |
| 2006-08-30 | $30.75 | $30.75 | 1,713,500 | — | — |
| 2006-08-29 | $30.64 | $30.64 | 3,390,800 | — | — |
| 2006-08-28 | $30.90 | $30.90 | 1,473,700 | — | — |
| 2006-08-25 | $30.82 | $30.82 | 1,913,700 | — | — |
| 2006-08-24 | $30.82 | $30.82 | 1,708,700 | — | — |
| 2006-08-23 | $30.69 | $30.69 | 4,527,000 | — | — |
| 2006-08-22 | $31.09 | $31.09 | 3,106,500 | — | — |
| 2006-08-21 | $31.10 | $31.10 | 2,108,800 | — | — |
| 2006-08-18 | $31.37 | $31.37 | 2,067,400 | — | — |
| 2006-08-17 | $31.37 | $31.37 | 2,327,200 | — | — |
| 2006-08-16 | $31.53 | $31.53 | 2,592,600 | — | — |
| 2006-08-15 | $31.11 | $31.11 | 2,251,400 | — | — |
| 2006-08-14 | $30.40 | $30.40 | 2,001,500 | — | — |
| 2006-08-11 | $30.31 | $30.31 | 1,431,600 | — | — |
| 2006-08-10 | $30.30 | $30.30 | 2,198,200 | — | — |
| 2006-08-09 | $29.99 | $29.99 | 2,304,500 | — | — |
| 2006-08-08 | $29.53 | $29.53 | 2,405,500 | — | — |
| 2006-08-07 | $29.78 | $29.78 | 2,421,100 | — | — |
| 2006-08-04 | $30.19 | $30.19 | 1,867,000 | — | — |
| 2006-08-03 | $30.68 | $30.68 | 2,055,400 | — | — |
| 2006-08-02 | $30.16 | $30.16 | 3,019,100 | — | — |
| 2006-08-01 | $29.92 | $29.92 | 4,706,000 | — | — |
| 2006-07-31 | $30.87 | $30.87 | 3,036,300 | — | — |
| 2006-07-28 | $31.15 | $31.15 | 2,244,000 | — | — |
| 2006-07-27 | $31.02 | $31.02 | 2,524,500 | — | — |
| 2006-07-26 | $31.29 | $31.29 | 3,008,300 | — | — |
| 2006-07-25 | $31.35 | $31.35 | 3,683,900 | — | — |
| 2006-07-24 | $30.55 | $30.55 | 2,344,200 | — | — |
| 2006-07-21 | $29.32 | $29.32 | 2,585,500 | — | — |
| 2006-07-20 | $29.15 | $29.15 | 2,614,500 | — | — |
| 2006-07-19 | $29.96 | $29.96 | 4,022,800 | — | — |
| 2006-07-18 | $28.64 | $28.64 | 1,926,500 | — | — |
| 2006-07-17 | $28.60 | $28.60 | 2,026,800 | — | — |
| 2006-07-14 | $28.42 | $28.42 | 1,981,600 | — | — |
| 2006-07-13 | $28.65 | $28.65 | 2,694,500 | — | — |
| 2006-07-12 | $29.54 | $29.54 | 2,277,900 | — | — |
| 2006-07-11 | $29.66 | $29.66 | 2,768,800 | — | — |
| 2006-07-10 | $29.31 | $29.31 | 3,278,000 | — | — |
| 2006-07-07 | $29.23 | $29.23 | 2,483,400 | — | — |
| 2006-07-06 | $29.81 | $29.81 | 3,514,400 | — | — |
| 2006-07-05 | $30.21 | $30.20 | 3,548,000 | — | — |
| 2006-07-03 | $30.10 | $30.10 | 1,827,200 | — | — |
| 2006-06-30 | $30.27 | $30.27 | 4,972,800 | — | — |
| 2006-06-29 | $30.00 | $30.00 | 4,695,800 | — | — |
| 2006-06-28 | $29.58 | $29.58 | 5,098,800 | — | — |
| 2006-06-27 | $29.00 | $29.00 | 5,651,400 | — | — |
| 2006-06-26 | $28.50 | $28.49 | 1,867,200 | — | — |
| 2006-06-23 | $28.47 | $28.46 | 2,131,800 | — | — |
| 2006-06-22 | $28.38 | $28.37 | 2,675,200 | — | — |
| 2006-06-21 | $28.38 | $28.37 | 3,542,200 | — | — |
| 2006-06-20 | $27.75 | $27.75 | 2,403,200 | — | — |
| 2006-06-19 | $27.58 | $27.58 | 4,104,000 | — | — |
| 2006-06-16 | $27.28 | $27.27 | 4,834,400 | — | — |
| 2006-06-15 | $27.40 | $27.40 | 4,660,800 | — | — |
| 2006-06-14 | $26.44 | $26.44 | 3,013,800 | — | — |
| 2006-06-13 | $26.34 | $26.34 | 5,713,200 | — | — |
| 2006-06-12 | $25.72 | $25.72 | 5,445,400 | — | — |
| 2006-06-09 | $25.97 | $25.97 | 7,658,800 | — | — |
| 2006-06-08 | $26.78 | $26.78 | 3,750,600 | — | — |
| 2006-06-07 | $27.15 | $27.15 | 3,391,600 | — | — |
| 2006-06-06 | $27.17 | $27.17 | 3,150,000 | — | — |
| 2006-06-05 | $27.50 | $27.50 | 3,339,800 | — | — |
| 2006-06-02 | $27.82 | $27.81 | 2,286,000 | — | — |
| 2006-06-01 | $27.88 | $27.88 | 3,241,200 | — | — |
| 2006-05-31 | $27.65 | $27.64 | 4,709,400 | — | — |
| 2006-05-30 | $27.08 | $27.08 | 3,780,200 | — | — |
| 2006-05-26 | $26.94 | $26.94 | 2,336,000 | — | — |
| 2006-05-25 | $26.86 | $26.85 | 2,905,200 | — | — |
| 2006-05-24 | $26.63 | $26.63 | 3,957,200 | — | — |
| 2006-05-23 | $25.88 | $25.88 | 3,442,600 | — | — |
| 2006-05-22 | $26.56 | $26.55 | 4,551,600 | — | — |
| 2006-05-19 | $25.83 | $25.83 | 5,115,600 | — | — |
| 2006-05-18 | $26.14 | $26.14 | 7,211,800 | — | — |
| 2006-05-17 | $25.64 | $25.64 | 3,776,000 | — | — |
| 2006-05-16 | $26.04 | $26.03 | 3,914,400 | — | — |
| 2006-05-15 | $26.61 | $26.60 | 2,318,400 | — | — |
| 2006-05-12 | $26.83 | $26.83 | 2,194,400 | — | — |
| 2006-05-11 | $27.28 | $27.28 | 2,262,400 | — | — |
| 2006-05-10 | $27.47 | $27.47 | 2,958,800 | — | — |
| 2006-05-09 | $27.95 | $27.95 | 1,763,600 | — | — |
| 2006-05-08 | $28.25 | $28.25 | 2,603,000 | — | — |
| 2006-05-05 | $28.02 | $28.02 | 1,797,600 | — | — |
| 2006-05-04 | $27.93 | $27.93 | 2,020,800 | — | — |
| 2006-05-03 | $27.58 | $27.58 | 2,269,800 | — | — |
| 2006-05-02 | $27.75 | $27.75 | 2,451,200 | — | — |
| 2006-05-01 | $27.66 | $27.65 | 4,336,600 | — | — |
| 2006-04-28 | $27.08 | $27.08 | 2,342,200 | — | — |
| 2006-04-27 | $27.47 | $27.47 | 2,965,000 | — | — |
| 2006-04-26 | $27.74 | $27.73 | 2,488,200 | — | — |
| 2006-04-25 | $27.40 | $27.40 | 2,799,800 | — | — |
| 2006-04-24 | $27.72 | $27.71 | 2,245,600 | — | — |
| 2006-04-21 | $27.51 | $27.51 | 4,612,200 | — | — |
| 2006-04-20 | $28.43 | $28.43 | 6,908,400 | — | — |
| 2006-04-19 | $27.50 | $27.50 | 1,670,600 | — | — |
| 2006-04-18 | $27.26 | $27.26 | 2,219,000 | — | — |
| 2006-04-17 | $26.55 | $26.55 | 1,336,000 | — | — |
| 2006-04-13 | $26.96 | $26.96 | 1,093,200 | — | — |
| 2006-04-12 | $26.95 | $26.95 | 1,245,800 | — | — |
| 2006-04-11 | $26.84 | $26.84 | 1,321,000 | — | — |
| 2006-04-10 | $26.91 | $26.91 | 1,091,400 | — | — |
| 2006-04-07 | $26.94 | $26.94 | 2,023,600 | — | — |
| 2006-04-06 | $27.15 | $27.15 | 2,115,600 | — | — |
| 2006-04-05 | $27.09 | $27.09 | 2,213,600 | — | — |
| 2006-04-04 | $26.87 | $26.87 | 2,330,400 | — | — |
| 2006-04-03 | $26.75 | $26.75 | 2,494,600 | — | — |
| 2006-03-31 | $26.59 | $26.59 | 2,570,600 | — | — |
| 2006-03-30 | $26.41 | $26.41 | 2,064,200 | — | — |
| 2006-03-29 | $26.52 | $26.52 | 3,523,400 | — | — |
| 2006-03-28 | $25.75 | $25.75 | 3,570,200 | — | — |
| 2006-03-27 | $25.93 | $25.94 | 3,704,600 | — | — |
| 2006-03-24 | $26.17 | $26.17 | 3,109,200 | — | — |
| 2006-03-23 | $26.39 | $26.38 | 3,161,000 | — | — |
| 2006-03-22 | $26.82 | $26.82 | 3,023,400 | — | — |
| 2006-03-21 | $26.88 | $26.88 | 4,864,800 | — | — |
| 2006-03-20 | $26.41 | $26.41 | 2,957,000 | — | — |
| 2006-03-17 | $26.56 | $26.56 | 3,434,200 | — | — |
| 2006-03-16 | $26.65 | $26.65 | 3,610,600 | — | — |
| 2006-03-15 | $26.45 | $26.45 | 3,575,600 | — | — |
| 2006-03-14 | $26.21 | $26.20 | 4,891,600 | — | — |
| 2006-03-13 | $26.34 | $26.34 | 3,827,000 | — | — |
| 2006-03-10 | $26.38 | $26.38 | 5,050,200 | — | — |
| 2006-03-09 | $25.87 | $25.87 | 7,698,000 | — | — |
| 2006-03-08 | $24.25 | $24.26 | 3,281,400 | — | — |
| 2006-03-07 | $24.44 | $24.44 | 3,641,400 | — | — |
| 2006-03-06 | $24.30 | $24.29 | 4,058,600 | — | — |
| 2006-03-03 | $24.30 | $24.29 | 3,082,800 | — | — |
| 2006-03-02 | $24.21 | $24.21 | 3,081,600 | — | — |
| 2006-03-01 | $24.48 | $24.48 | 2,968,400 | — | — |
| 2006-02-28 | $24.31 | $24.30 | 2,933,200 | — | — |
| 2006-02-27 | $24.73 | $24.73 | 4,974,600 | — | — |
| 2006-02-24 | $24.30 | $24.29 | 2,246,800 | — | — |
| 2006-02-23 | $24.29 | $24.28 | 2,696,600 | — | — |
| 2006-02-22 | $24.54 | $24.54 | 3,204,600 | — | — |
| 2006-02-21 | $24.31 | $24.30 | 3,356,600 | — | — |
| 2006-02-17 | $24.63 | $24.62 | 13,694,600 | — | — |
| 2006-02-16 | $27.40 | $27.40 | 3,822,600 | — | — |
| 2006-02-15 | $26.97 | $26.97 | 3,287,600 | — | — |
| 2006-02-14 | $26.75 | $26.75 | 5,742,400 | — | — |
| 2006-02-13 | $26.54 | $26.54 | 3,146,200 | — | — |
| 2006-02-10 | $26.23 | $26.23 | 3,775,000 | — | — |
| 2006-02-09 | $25.79 | $25.79 | 3,711,800 | — | — |
| 2006-02-08 | $25.54 | $25.53 | 3,045,400 | — | — |
| 2006-02-07 | $25.50 | $25.49 | 3,429,200 | — | — |
| 2006-02-06 | $25.76 | $25.76 | 1,950,400 | — | — |
| 2006-02-03 | $25.55 | $25.55 | 2,567,200 | — | — |
| 2006-02-02 | $26.12 | $26.11 | 2,341,000 | — | — |
| 2006-02-01 | $26.38 | $26.37 | 1,987,200 | — | — |
| 2006-01-31 | $26.17 | $26.16 | 3,040,800 | — | — |
| 2006-01-30 | $26.13 | $26.12 | 1,914,400 | — | — |
| 2006-01-27 | $26.12 | $26.11 | 2,484,400 | — | — |
| 2006-01-26 | $26.13 | $26.12 | 2,808,800 | — | — |
| 2006-01-25 | $25.67 | $25.67 | 2,681,400 | — | — |
| 2006-01-24 | $25.75 | $25.75 | 2,574,600 | — | — |
| 2006-01-23 | $25.56 | $25.55 | 2,888,200 | — | — |
| 2006-01-20 | $25.78 | $25.78 | 3,505,400 | — | — |
| 2006-01-19 | $26.54 | $26.53 | 2,401,600 | — | — |
| 2006-01-18 | $26.26 | $26.26 | 3,300,800 | — | — |
| 2006-01-17 | $26.00 | $26.00 | 3,072,600 | — | — |
| 2006-01-13 | $25.91 | $25.90 | 4,222,600 | — | — |
| 2006-01-12 | $26.18 | $26.18 | 2,522,800 | — | — |
| 2006-01-11 | $26.30 | $26.30 | 3,931,200 | — | — |
| 2006-01-10 | $26.51 | $26.51 | 2,900,600 | — | — |
| 2006-01-09 | $26.57 | $26.57 | 2,973,800 | — | — |
| 2006-01-06 | $26.98 | $26.97 | 3,828,800 | — | — |
| 2006-01-05 | $26.68 | $26.68 | 3,206,800 | — | — |
| 2006-01-04 | $27.08 | $27.08 | 3,253,400 | — | — |
| 2006-01-03 | $27.04 | $27.04 | 4,106,200 | — | — |