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
- 1993-05-03 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 | $24.55 | $24.73 | 2,242,600 | — | — |
| 2006-12-28 | $24.32 | $24.49 | 1,546,900 | — | — |
| 2006-12-27 | $24.33 | $24.50 | 2,111,200 | — | — |
| 2006-12-26 | $24.27 | $24.44 | 2,194,900 | — | — |
| 2006-12-22 | $24.15 | $24.32 | 4,734,100 | — | — |
| 2006-12-21 | $24.12 | $24.29 | 12,490,400 | — | — |
| 2006-12-20 | $26.56 | $26.75 | 3,194,700 | — | — |
| 2006-12-19 | $27.04 | $27.23 | 2,324,900 | — | — |
| 2006-12-18 | $27.27 | $27.47 | 1,667,100 | — | — |
| 2006-12-15 | $27.30 | $27.50 | 2,783,100 | — | — |
| 2006-12-14 | $27.49 | $27.69 | 4,898,800 | — | — |
| 2006-12-13 | $27.57 | $27.77 | 2,878,100 | — | — |
| 2006-12-12 | $27.52 | $27.72 | 2,979,300 | — | — |
| 2006-12-11 | $27.77 | $27.97 | 2,555,300 | — | — |
| 2006-12-08 | $28.43 | $28.63 | 1,328,800 | — | — |
| 2006-12-07 | $28.83 | $29.04 | 1,021,100 | — | — |
| 2006-12-06 | $28.77 | $28.98 | 942,300 | — | — |
| 2006-12-05 | $29.18 | $29.39 | 1,065,500 | — | — |
| 2006-12-04 | $29.11 | $29.32 | 1,389,800 | — | — |
| 2006-12-01 | $28.68 | $28.89 | 1,268,200 | — | — |
| 2006-11-30 | $28.36 | $28.56 | 995,500 | — | — |
| 2006-11-29 | $28.61 | $28.81 | 1,249,300 | — | — |
| 2006-11-28 | $28.25 | $28.45 | 2,315,800 | — | — |
| 2006-11-27 | $28.08 | $28.28 | 2,601,300 | — | — |
| 2006-11-24 | $29.16 | $29.37 | 683,000 | — | — |
| 2006-11-22 | $29.15 | $29.36 | 1,137,100 | — | — |
| 2006-11-21 | $29.05 | $29.26 | 1,181,100 | — | — |
| 2006-11-20 | $28.99 | $29.20 | 1,497,600 | — | — |
| 2006-11-17 | $28.75 | $28.96 | 1,267,100 | — | — |
| 2006-11-16 | $29.12 | $29.33 | 1,843,700 | — | — |
| 2006-11-15 | $29.12 | $29.33 | 5,127,800 | — | — |
| 2006-11-14 | $30.38 | $30.60 | 1,180,200 | — | — |
| 2006-11-13 | $30.00 | $30.21 | 847,000 | — | — |
| 2006-11-10 | $29.80 | $29.94 | 692,800 | — | — |
| 2006-11-09 | $29.80 | $29.94 | 2,111,500 | — | — |
| 2006-11-08 | $29.42 | $29.56 | 1,441,200 | — | — |
| 2006-11-07 | $29.40 | $29.54 | 1,524,800 | — | — |
| 2006-11-06 | $29.05 | $29.19 | 1,401,600 | — | — |
| 2006-11-03 | $28.69 | $28.83 | 994,400 | — | — |
| 2006-11-02 | $28.56 | $28.70 | 1,395,900 | — | — |
| 2006-11-01 | $29.01 | $29.15 | 1,751,900 | — | — |
| 2006-10-31 | $28.71 | $28.85 | 1,138,400 | — | — |
| 2006-10-30 | $28.67 | $28.81 | 817,500 | — | — |
| 2006-10-27 | $28.71 | $28.85 | 1,008,900 | — | — |
| 2006-10-26 | $29.45 | $29.59 | 701,800 | — | — |
| 2006-10-25 | $29.31 | $29.45 | 877,400 | — | — |
| 2006-10-24 | $29.08 | $29.22 | 1,015,000 | — | — |
| 2006-10-23 | $28.97 | $29.11 | 1,480,300 | — | — |
| 2006-10-20 | $29.60 | $29.74 | 999,100 | — | — |
| 2006-10-19 | $29.78 | $29.92 | 2,151,700 | — | — |
| 2006-10-18 | $29.85 | $29.99 | 2,098,000 | — | — |
| 2006-10-17 | $29.82 | $29.96 | 1,669,300 | — | — |
| 2006-10-16 | $30.69 | $30.84 | 1,577,500 | — | — |
| 2006-10-13 | $30.53 | $30.68 | 2,093,500 | — | — |
| 2006-10-12 | $30.55 | $30.70 | 2,022,500 | — | — |
| 2006-10-11 | $30.98 | $31.13 | 1,478,100 | — | — |
| 2006-10-10 | $30.98 | $31.13 | 1,660,700 | — | — |
| 2006-10-09 | $31.05 | $31.20 | 1,021,500 | — | — |
| 2006-10-06 | $30.80 | $30.95 | 1,117,800 | — | — |
| 2006-10-05 | $30.67 | $30.82 | 1,413,400 | — | — |
| 2006-10-04 | $30.45 | $30.60 | 2,919,900 | — | — |
| 2006-10-03 | $29.36 | $29.50 | 2,283,800 | — | — |
| 2006-10-02 | $28.89 | $29.03 | 1,712,300 | — | — |
| 2006-09-29 | $28.57 | $28.71 | 1,941,800 | — | — |
| 2006-09-28 | $28.77 | $28.91 | 2,788,400 | — | — |
| 2006-09-27 | $28.96 | $29.10 | 9,426,500 | — | — |
| 2006-09-26 | $27.89 | $28.02 | 4,898,300 | — | — |
| 2006-09-25 | $28.85 | $28.99 | 3,131,900 | — | — |
| 2006-09-22 | $27.72 | $27.85 | 1,955,200 | — | — |
| 2006-09-21 | $27.60 | $27.73 | 2,087,900 | — | — |
| 2006-09-20 | $27.76 | $27.89 | 1,667,800 | — | — |
| 2006-09-19 | $26.25 | $26.38 | 1,693,300 | — | — |
| 2006-09-18 | $26.73 | $26.86 | 1,977,000 | — | — |
| 2006-09-15 | $27.01 | $27.14 | 1,949,300 | — | — |
| 2006-09-14 | $27.20 | $27.33 | 1,916,700 | — | — |
| 2006-09-13 | $27.15 | $27.28 | 2,112,300 | — | — |
| 2006-09-12 | $27.04 | $27.17 | 1,607,200 | — | — |
| 2006-09-11 | $26.70 | $26.83 | 1,597,800 | — | — |
| 2006-09-08 | $26.46 | $26.59 | 1,533,000 | — | — |
| 2006-09-07 | $26.26 | $26.39 | 1,351,700 | — | — |
| 2006-09-06 | $26.33 | $26.46 | 1,595,200 | — | — |
| 2006-09-05 | $27.09 | $27.22 | 1,210,900 | — | — |
| 2006-09-01 | $27.30 | $27.43 | 982,600 | — | — |
| 2006-08-31 | $26.83 | $26.96 | 1,641,500 | — | — |
| 2006-08-30 | $27.21 | $27.34 | 986,000 | — | — |
| 2006-08-29 | $27.23 | $27.36 | 1,428,700 | — | — |
| 2006-08-28 | $26.82 | $26.95 | 1,161,000 | — | — |
| 2006-08-25 | $26.89 | $27.02 | 1,870,800 | — | — |
| 2006-08-24 | $26.59 | $26.72 | 2,103,600 | — | — |
| 2006-08-23 | $26.67 | $26.80 | 1,291,900 | — | — |
| 2006-08-22 | $27.65 | $27.78 | 2,938,200 | — | — |
| 2006-08-21 | $27.22 | $27.35 | 1,826,200 | — | — |
| 2006-08-18 | $27.35 | $27.48 | 1,580,200 | — | — |
| 2006-08-17 | $26.87 | $27.00 | 4,151,900 | — | — |
| 2006-08-16 | $26.98 | $27.11 | 4,532,000 | — | — |
| 2006-08-15 | $25.31 | $25.43 | 3,427,300 | — | — |
| 2006-08-14 | $24.01 | $24.12 | 2,026,500 | — | — |
| 2006-08-11 | $23.69 | $23.80 | 1,833,400 | — | — |
| 2006-08-10 | $23.84 | $23.88 | 1,739,000 | — | — |
| 2006-08-09 | $23.97 | $24.01 | 3,033,600 | — | — |
| 2006-08-08 | $23.50 | $23.54 | 2,640,700 | — | — |
| 2006-08-07 | $23.59 | $23.63 | 1,798,400 | — | — |
| 2006-08-04 | $23.66 | $23.70 | 2,483,700 | — | — |
| 2006-08-03 | $23.56 | $23.60 | 1,804,600 | — | — |
| 2006-08-02 | $23.15 | $23.19 | 1,731,500 | — | — |
| 2006-08-01 | $22.52 | $22.56 | 2,229,900 | — | — |
| 2006-07-31 | $23.10 | $23.14 | 2,941,200 | — | — |
| 2006-07-28 | $22.90 | $22.94 | 1,817,500 | — | — |
| 2006-07-27 | $22.55 | $22.59 | 1,594,700 | — | — |
| 2006-07-26 | $23.15 | $23.19 | 2,343,700 | — | — |
| 2006-07-25 | $22.76 | $22.80 | 2,895,500 | — | — |
| 2006-07-24 | $22.87 | $22.91 | 2,309,000 | — | — |
| 2006-07-21 | $22.07 | $22.11 | 2,564,600 | — | — |
| 2006-07-20 | $22.85 | $22.89 | 2,329,000 | — | — |
| 2006-07-19 | $23.41 | $23.45 | 5,084,200 | — | — |
| 2006-07-18 | $22.65 | $22.69 | 5,130,400 | — | — |
| 2006-07-17 | $23.73 | $23.77 | 3,711,700 | — | — |
| 2006-07-14 | $23.80 | $23.84 | 4,607,300 | — | — |
| 2006-07-13 | $24.65 | $24.70 | 2,690,400 | — | — |
| 2006-07-12 | $24.74 | $24.79 | 2,963,900 | — | — |
| 2006-07-11 | $25.18 | $25.23 | 2,771,000 | — | — |
| 2006-07-10 | $24.79 | $24.84 | 2,300,300 | — | — |
| 2006-07-07 | $24.68 | $24.73 | 2,797,300 | — | — |
| 2006-07-06 | $25.18 | $25.23 | 1,489,400 | — | — |
| 2006-07-05 | $25.44 | $25.49 | 2,046,600 | — | — |
| 2006-07-03 | $25.82 | $25.87 | 672,900 | — | — |
| 2006-06-30 | $25.60 | $25.65 | 1,813,700 | — | — |
| 2006-06-29 | $25.74 | $25.79 | 3,259,300 | — | — |
| 2006-06-28 | $24.22 | $24.26 | 3,070,800 | — | — |
| 2006-06-27 | $24.49 | $24.53 | 2,827,700 | — | — |
| 2006-06-26 | $24.74 | $24.79 | 1,998,000 | — | — |
| 2006-06-23 | $25.00 | $25.05 | 2,831,400 | — | — |
| 2006-06-22 | $24.79 | $24.84 | 12,064,900 | — | — |
| 2006-06-21 | $25.48 | $25.53 | 5,308,600 | — | — |
| 2006-06-20 | $26.23 | $26.28 | 2,976,800 | — | — |
| 2006-06-19 | $25.94 | $25.99 | 2,550,500 | — | — |
| 2006-06-16 | $26.26 | $26.31 | 3,402,100 | — | — |
| 2006-06-15 | $26.80 | $26.85 | 3,841,300 | — | — |
| 2006-06-14 | $25.74 | $25.79 | 8,228,900 | — | — |
| 2006-06-13 | $25.31 | $25.36 | 30,512,900 | — | — |
| 2006-06-12 | $32.42 | $32.48 | 2,214,200 | — | — |
| 2006-06-09 | $34.04 | $34.10 | 1,111,600 | — | — |
| 2006-06-08 | $34.68 | $34.74 | 2,492,100 | — | — |
| 2006-06-07 | $34.93 | $34.99 | 2,152,200 | — | — |
| 2006-06-06 | $35.65 | $35.72 | 1,940,400 | — | — |
| 2006-06-05 | $35.19 | $35.25 | 1,221,300 | — | — |
| 2006-06-02 | $36.05 | $36.12 | 1,972,400 | — | — |
| 2006-06-01 | $35.64 | $35.71 | 1,608,200 | — | — |
| 2006-05-31 | $34.82 | $34.88 | 1,502,500 | — | — |
| 2006-05-30 | $34.48 | $34.54 | 1,237,000 | — | — |
| 2006-05-26 | $35.42 | $35.49 | 1,361,700 | — | — |
| 2006-05-25 | $34.70 | $34.76 | 1,205,500 | — | — |
| 2006-05-24 | $34.57 | $34.63 | 3,606,400 | — | — |
| 2006-05-23 | $34.00 | $34.06 | 2,119,800 | — | — |
| 2006-05-22 | $34.06 | $34.12 | 1,423,900 | — | — |
| 2006-05-19 | $34.52 | $34.58 | 2,352,800 | — | — |
| 2006-05-18 | $34.40 | $34.46 | 2,152,800 | — | — |
| 2006-05-17 | $34.86 | $34.92 | 2,596,400 | — | — |
| 2006-05-16 | $35.86 | $35.93 | 1,288,300 | — | — |
| 2006-05-15 | $36.05 | $36.12 | 2,139,000 | — | — |
| 2006-05-12 | $36.27 | $36.34 | 2,378,800 | — | — |
| 2006-05-11 | $37.24 | $37.31 | 1,404,800 | — | — |
| 2006-05-10 | $38.21 | $38.21 | 1,747,700 | — | — |
| 2006-05-09 | $39.15 | $39.15 | 1,800,300 | — | — |
| 2006-05-08 | $39.77 | $39.77 | 1,660,500 | — | — |
| 2006-05-05 | $40.15 | $40.15 | 2,010,500 | — | — |
| 2006-05-04 | $40.50 | $40.50 | 1,644,500 | — | — |
| 2006-05-03 | $40.78 | $40.78 | 3,724,500 | — | — |
| 2006-05-02 | $38.39 | $38.39 | 1,385,800 | — | — |
| 2006-05-01 | $38.58 | $38.58 | 1,520,300 | — | — |
| 2006-04-28 | $38.99 | $38.99 | 1,761,200 | — | — |
| 2006-04-27 | $39.76 | $39.76 | 2,309,500 | — | — |
| 2006-04-26 | $39.15 | $39.15 | 1,875,900 | — | — |
| 2006-04-25 | $38.40 | $38.40 | 3,002,300 | — | — |
| 2006-04-24 | $39.50 | $39.50 | 2,351,100 | — | — |
| 2006-04-21 | $39.10 | $39.10 | 2,187,200 | — | — |
| 2006-04-20 | $39.60 | $39.60 | 4,297,900 | — | — |
| 2006-04-19 | $39.10 | $39.10 | 5,302,700 | — | — |
| 2006-04-18 | $41.08 | $41.08 | 3,225,700 | — | — |
| 2006-04-17 | $41.45 | $41.45 | 1,535,900 | — | — |
| 2006-04-13 | $42.22 | $42.22 | 1,560,100 | — | — |
| 2006-04-12 | $42.24 | $42.24 | 1,919,000 | — | — |
| 2006-04-11 | $41.64 | $41.64 | 1,928,700 | — | — |
| 2006-04-10 | $42.07 | $42.07 | 1,325,600 | — | — |
| 2006-04-07 | $42.75 | $42.75 | 1,607,100 | — | — |
| 2006-04-06 | $43.14 | $43.14 | 1,637,300 | — | — |
| 2006-04-05 | $42.66 | $42.66 | 1,875,800 | — | — |
| 2006-04-04 | $42.30 | $42.30 | 2,044,600 | — | — |
| 2006-04-03 | $42.75 | $42.75 | 1,669,800 | — | — |
| 2006-03-31 | $42.86 | $42.86 | 1,278,700 | — | — |
| 2006-03-30 | $42.57 | $42.57 | 1,492,900 | — | — |
| 2006-03-29 | $42.42 | $42.42 | 2,221,400 | — | — |
| 2006-03-28 | $42.19 | $42.19 | 1,812,400 | — | — |
| 2006-03-27 | $43.31 | $43.31 | 2,162,100 | — | — |
| 2006-03-24 | $42.72 | $42.72 | 2,884,500 | — | — |
| 2006-03-23 | $42.75 | $42.75 | 12,466,800 | — | — |
| 2006-03-22 | $38.24 | $38.24 | 2,859,200 | — | — |
| 2006-03-21 | $38.20 | $38.20 | 2,918,000 | — | — |
| 2006-03-20 | $38.00 | $38.00 | 1,872,000 | — | — |
| 2006-03-17 | $37.99 | $37.99 | 2,447,100 | — | — |
| 2006-03-16 | $37.32 | $37.32 | 2,579,900 | — | — |
| 2006-03-15 | $37.80 | $37.80 | 2,470,300 | — | — |
| 2006-03-14 | $38.06 | $38.06 | 1,578,400 | — | — |
| 2006-03-13 | $37.75 | $37.75 | 1,471,300 | — | — |
| 2006-03-10 | $37.06 | $37.06 | 1,547,600 | — | — |
| 2006-03-09 | $37.54 | $37.54 | 1,081,100 | — | — |
| 2006-03-08 | $38.00 | $38.00 | 1,268,000 | — | — |
| 2006-03-07 | $38.00 | $38.00 | 2,356,800 | — | — |
| 2006-03-06 | $37.94 | $37.94 | 1,356,100 | — | — |
| 2006-03-03 | $38.29 | $38.29 | 1,791,000 | — | — |
| 2006-03-02 | $38.45 | $38.45 | 1,612,900 | — | — |
| 2006-03-01 | $38.30 | $38.30 | 1,729,400 | — | — |
| 2006-02-28 | $37.85 | $37.85 | 1,215,900 | — | — |
| 2006-02-27 | $38.36 | $38.36 | 1,330,700 | — | — |
| 2006-02-24 | $38.24 | $38.24 | 1,438,100 | — | — |
| 2006-02-23 | $37.88 | $37.88 | 2,083,900 | — | — |
| 2006-02-22 | $38.88 | $38.88 | 1,661,000 | — | — |
| 2006-02-21 | $39.17 | $39.17 | 1,261,100 | — | — |
| 2006-02-17 | $40.04 | $40.04 | 1,520,500 | — | — |
| 2006-02-16 | $39.95 | $39.95 | 1,459,900 | — | — |
| 2006-02-15 | $39.47 | $39.47 | 1,172,400 | — | — |
| 2006-02-14 | $39.30 | $39.30 | 826,900 | — | — |
| 2006-02-13 | $38.82 | $38.82 | 1,282,800 | — | — |
| 2006-02-10 | $38.78 | $38.78 | 1,374,200 | — | — |
| 2006-02-09 | $38.42 | $38.42 | 1,533,000 | — | — |
| 2006-02-08 | $38.77 | $38.77 | 1,745,300 | — | — |
| 2006-02-07 | $38.50 | $38.50 | 1,245,600 | — | — |
| 2006-02-06 | $38.46 | $38.46 | 1,687,200 | — | — |
| 2006-02-03 | $38.38 | $38.38 | 1,865,300 | — | — |
| 2006-02-02 | $39.19 | $39.19 | 1,939,500 | — | — |
| 2006-02-01 | $39.84 | $39.84 | 1,860,900 | — | — |
| 2006-01-31 | $40.40 | $40.40 | 2,618,400 | — | — |
| 2006-01-30 | $40.55 | $40.55 | 1,378,000 | — | — |
| 2006-01-27 | $41.19 | $41.19 | 2,181,600 | — | — |
| 2006-01-26 | $40.46 | $40.46 | 1,459,200 | — | — |
| 2006-01-25 | $39.99 | $39.99 | 2,158,700 | — | — |
| 2006-01-24 | $39.70 | $39.70 | 1,797,500 | — | — |
| 2006-01-23 | $38.65 | $38.65 | 1,368,600 | — | — |
| 2006-01-20 | $38.45 | $38.45 | 2,002,600 | — | — |
| 2006-01-19 | $39.29 | $39.29 | 2,239,100 | — | — |
| 2006-01-18 | $38.43 | $38.43 | 1,548,100 | — | — |
| 2006-01-17 | $37.67 | $37.67 | 1,289,000 | — | — |
| 2006-01-13 | $37.91 | $37.91 | 1,335,700 | — | — |
| 2006-01-12 | $37.75 | $37.75 | 1,984,100 | — | — |
| 2006-01-11 | $37.77 | $37.77 | 2,070,200 | — | — |
| 2006-01-10 | $38.27 | $38.27 | 2,296,200 | — | — |
| 2006-01-09 | $38.48 | $38.48 | 1,329,000 | — | — |
| 2006-01-06 | $38.55 | $38.55 | 1,527,900 | — | — |
| 2006-01-05 | $37.83 | $37.83 | 1,345,500 | — | — |
| 2006-01-04 | $37.90 | $37.90 | 2,072,200 | — | — |
| 2006-01-03 | $37.14 | $37.14 | 1,823,900 | — | — |