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
- 1973-02-21 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 | $30.66 | $65.12 | 4,007,500 | — | — |
| 2006-12-28 | $30.72 | $65.25 | 1,172,500 | — | — |
| 2006-12-27 | $30.97 | $65.78 | 1,893,600 | — | — |
| 2006-12-26 | $30.56 | $64.91 | 1,319,100 | — | — |
| 2006-12-22 | $30.49 | $64.76 | 2,972,000 | — | — |
| 2006-12-21 | $30.06 | $63.84 | 1,389,200 | — | — |
| 2006-12-20 | $30.18 | $64.10 | 1,468,800 | — | — |
| 2006-12-19 | $30.40 | $64.57 | 1,988,600 | — | — |
| 2006-12-18 | $30.60 | $64.99 | 1,391,400 | — | — |
| 2006-12-15 | $30.67 | $65.14 | 3,726,400 | — | — |
| 2006-12-14 | $30.97 | $65.78 | 2,536,000 | — | — |
| 2006-12-13 | $30.58 | $64.95 | 3,061,200 | — | — |
| 2006-12-12 | $31.05 | $65.95 | 2,691,600 | — | — |
| 2006-12-11 | $31.18 | $66.22 | 2,107,300 | — | — |
| 2006-12-08 | $31.45 | $66.80 | 3,148,200 | — | — |
| 2006-12-07 | $31.80 | $67.54 | 4,009,100 | — | — |
| 2006-12-06 | $31.87 | $67.69 | 2,157,900 | — | — |
| 2006-12-05 | $31.80 | $67.54 | 1,732,600 | — | — |
| 2006-12-04 | $31.66 | $67.24 | 1,863,900 | — | — |
| 2006-12-01 | $31.17 | $66.20 | 2,394,100 | — | — |
| 2006-11-30 | $31.42 | $66.73 | 2,247,800 | — | — |
| 2006-11-29 | $31.58 | $67.07 | 1,092,100 | — | — |
| 2006-11-28 | $31.13 | $66.12 | 2,295,000 | — | — |
| 2006-11-27 | $31.42 | $66.73 | 1,252,900 | — | — |
| 2006-11-24 | $31.86 | $67.67 | 634,200 | — | — |
| 2006-11-22 | $31.94 | $67.84 | 1,989,300 | — | — |
| 2006-11-21 | $32.00 | $67.97 | 2,032,800 | — | — |
| 2006-11-20 | $32.12 | $68.22 | 2,358,200 | — | — |
| 2006-11-17 | $32.09 | $68.16 | 3,263,600 | — | — |
| 2006-11-16 | $32.21 | $68.41 | 2,142,400 | — | — |
| 2006-11-15 | $32.12 | $68.22 | 1,991,600 | — | — |
| 2006-11-14 | $31.86 | $67.67 | 4,540,200 | — | — |
| 2006-11-13 | $31.70 | $67.33 | 1,554,200 | — | — |
| 2006-11-10 | $31.93 | $67.82 | 2,382,900 | — | — |
| 2006-11-09 | $31.59 | $67.09 | 2,669,000 | — | — |
| 2006-11-08 | $31.72 | $67.37 | 2,183,900 | — | — |
| 2006-11-07 | $31.30 | $66.48 | 3,789,100 | — | — |
| 2006-11-06 | $30.94 | $65.71 | 2,047,700 | — | — |
| 2006-11-03 | $30.47 | $64.72 | 1,886,700 | — | — |
| 2006-11-02 | $30.39 | $64.55 | 2,344,400 | — | — |
| 2006-11-01 | $30.40 | $64.57 | 5,431,000 | — | — |
| 2006-10-31 | $29.44 | $62.53 | 2,537,600 | — | — |
| 2006-10-30 | $29.36 | $62.36 | 3,766,600 | — | — |
| 2006-10-27 | $29.40 | $62.44 | 2,830,700 | — | — |
| 2006-10-26 | $29.28 | $62.19 | 1,591,600 | — | — |
| 2006-10-25 | $29.26 | $62.15 | 1,595,000 | — | — |
| 2006-10-24 | $29.07 | $61.74 | 2,462,200 | — | — |
| 2006-10-23 | $29.06 | $61.72 | 2,634,200 | — | — |
| 2006-10-20 | $28.28 | $60.06 | 2,430,900 | — | — |
| 2006-10-19 | $28.38 | $60.28 | 1,355,000 | — | — |
| 2006-10-18 | $28.49 | $60.51 | 1,891,100 | — | — |
| 2006-10-17 | $28.29 | $60.09 | 2,512,100 | — | — |
| 2006-10-16 | $28.40 | $60.32 | 5,585,800 | — | — |
| 2006-10-13 | $27.34 | $58.07 | 3,405,600 | — | — |
| 2006-10-12 | $27.48 | $58.37 | 3,757,800 | — | — |
| 2006-10-11 | $27.64 | $58.34 | 3,480,800 | — | — |
| 2006-10-10 | $27.80 | $58.68 | 1,737,100 | — | — |
| 2006-10-09 | $27.75 | $58.58 | 1,591,800 | — | — |
| 2006-10-06 | $27.98 | $59.06 | 3,546,000 | — | — |
| 2006-10-05 | $27.75 | $58.58 | 1,666,800 | — | — |
| 2006-10-04 | $27.80 | $58.68 | 2,471,300 | — | — |
| 2006-10-03 | $27.74 | $58.55 | 2,138,800 | — | — |
| 2006-10-02 | $27.63 | $58.32 | 2,101,400 | — | — |
| 2006-09-29 | $28.15 | $59.42 | 1,749,000 | — | — |
| 2006-09-28 | $28.30 | $59.74 | 2,288,500 | — | — |
| 2006-09-27 | $28.35 | $59.84 | 1,510,300 | — | — |
| 2006-09-26 | $28.58 | $60.33 | 1,509,200 | — | — |
| 2006-09-25 | $28.43 | $60.01 | 1,921,300 | — | — |
| 2006-09-22 | $28.35 | $59.84 | 2,886,200 | — | — |
| 2006-09-21 | $27.91 | $58.91 | 2,309,300 | — | — |
| 2006-09-20 | $28.12 | $59.36 | 5,342,900 | — | — |
| 2006-09-19 | $29.00 | $61.21 | 4,300,700 | — | — |
| 2006-09-18 | $27.81 | $58.70 | 2,154,000 | — | — |
| 2006-09-15 | $27.69 | $58.45 | 3,310,300 | — | — |
| 2006-09-14 | $27.20 | $57.42 | 1,227,300 | — | — |
| 2006-09-13 | $27.36 | $57.75 | 2,569,500 | — | — |
| 2006-09-12 | $27.12 | $57.25 | 2,347,300 | — | — |
| 2006-09-11 | $26.30 | $55.52 | 1,264,400 | — | — |
| 2006-09-08 | $26.24 | $55.39 | 862,900 | — | — |
| 2006-09-07 | $26.04 | $54.97 | 1,528,200 | — | — |
| 2006-09-06 | $26.23 | $55.37 | 2,033,000 | — | — |
| 2006-09-05 | $26.25 | $55.41 | 1,526,000 | — | — |
| 2006-09-01 | $26.30 | $55.52 | 807,900 | — | — |
| 2006-08-31 | $26.16 | $55.22 | 1,669,800 | — | — |
| 2006-08-30 | $26.36 | $55.64 | 1,999,600 | — | — |
| 2006-08-29 | $25.80 | $54.46 | 2,282,300 | — | — |
| 2006-08-28 | $25.99 | $54.86 | 1,631,400 | — | — |
| 2006-08-25 | $25.65 | $54.14 | 1,007,100 | — | — |
| 2006-08-24 | $25.85 | $54.57 | 1,269,200 | — | — |
| 2006-08-23 | $25.65 | $54.14 | 1,463,700 | — | — |
| 2006-08-22 | $25.51 | $53.85 | 1,998,800 | — | — |
| 2006-08-21 | $25.53 | $53.89 | 648,900 | — | — |
| 2006-08-18 | $25.60 | $54.04 | 1,482,100 | — | — |
| 2006-08-17 | $25.71 | $54.27 | 970,700 | — | — |
| 2006-08-16 | $25.54 | $53.91 | 2,202,400 | — | — |
| 2006-08-15 | $25.41 | $53.64 | 2,190,700 | — | — |
| 2006-08-14 | $25.18 | $53.15 | 1,858,100 | — | — |
| 2006-08-11 | $24.99 | $52.75 | 2,183,500 | — | — |
| 2006-08-10 | $24.95 | $52.67 | 1,657,400 | — | — |
| 2006-08-09 | $24.77 | $52.29 | 2,485,400 | — | — |
| 2006-08-08 | $25.33 | $53.47 | 3,226,900 | — | — |
| 2006-08-07 | $25.07 | $52.92 | 4,950,900 | — | — |
| 2006-08-04 | $25.00 | $52.77 | 10,573,800 | — | — |
| 2006-08-03 | $26.02 | $54.92 | 18,698,200 | — | — |
| 2006-08-02 | $26.89 | $56.76 | 2,701,200 | — | — |
| 2006-08-01 | $26.81 | $56.59 | 1,827,200 | — | — |
| 2006-07-31 | $27.03 | $57.06 | 3,394,100 | — | — |
| 2006-07-28 | $27.56 | $58.17 | 4,737,500 | — | — |
| 2006-07-27 | $26.93 | $56.85 | 2,507,000 | — | — |
| 2006-07-26 | $27.05 | $57.10 | 6,169,700 | — | — |
| 2006-07-25 | $25.70 | $54.25 | 3,571,300 | — | — |
| 2006-07-24 | $26.27 | $55.45 | 1,932,400 | — | — |
| 2006-07-21 | $25.87 | $54.61 | 1,841,800 | — | — |
| 2006-07-20 | $25.57 | $53.97 | 2,230,700 | — | — |
| 2006-07-19 | $26.17 | $55.24 | 1,753,800 | — | — |
| 2006-07-18 | $25.52 | $53.87 | 1,675,300 | — | — |
| 2006-07-17 | $25.69 | $54.23 | 1,730,100 | — | — |
| 2006-07-14 | $25.95 | $54.78 | 2,103,900 | — | — |
| 2006-07-13 | $25.99 | $54.86 | 1,557,000 | — | — |
| 2006-07-12 | $26.01 | $54.90 | 1,627,900 | — | — |
| 2006-07-11 | $26.22 | $55.35 | 1,503,400 | — | — |
| 2006-07-10 | $26.46 | $55.85 | 1,481,100 | — | — |
| 2006-07-07 | $26.66 | $56.28 | 2,344,200 | — | — |
| 2006-07-06 | $26.67 | $56.30 | 1,272,000 | — | — |
| 2006-07-05 | $26.43 | $55.79 | 1,868,400 | — | — |
| 2006-07-03 | $26.93 | $56.49 | 803,800 | — | — |
| 2006-06-30 | $26.89 | $56.40 | 2,353,300 | — | — |
| 2006-06-29 | $27.09 | $56.82 | 3,702,200 | — | — |
| 2006-06-28 | $26.96 | $56.55 | 4,641,900 | — | — |
| 2006-06-27 | $25.92 | $54.37 | 9,670,100 | — | — |
| 2006-06-26 | $26.40 | $55.37 | 2,812,600 | — | — |
| 2006-06-23 | $26.60 | $55.79 | 1,977,600 | — | — |
| 2006-06-22 | $26.83 | $56.28 | 2,457,200 | — | — |
| 2006-06-21 | $27.09 | $56.82 | 1,966,600 | — | — |
| 2006-06-20 | $27.41 | $57.49 | 1,558,700 | — | — |
| 2006-06-19 | $27.35 | $57.37 | 1,746,600 | — | — |
| 2006-06-16 | $27.54 | $57.77 | 2,384,000 | — | — |
| 2006-06-15 | $27.98 | $58.69 | 2,037,100 | — | — |
| 2006-06-14 | $27.67 | $58.04 | 2,764,300 | — | — |
| 2006-06-13 | $27.59 | $57.87 | 2,374,900 | — | — |
| 2006-06-12 | $27.69 | $58.08 | 1,296,700 | — | — |
| 2006-06-09 | $27.84 | $58.40 | 1,882,500 | — | — |
| 2006-06-08 | $27.92 | $58.56 | 2,704,800 | — | — |
| 2006-06-07 | $28.15 | $59.05 | 3,233,500 | — | — |
| 2006-06-06 | $28.20 | $59.15 | 4,616,200 | — | — |
| 2006-06-05 | $28.22 | $59.19 | 2,975,300 | — | — |
| 2006-06-02 | $28.31 | $59.38 | 2,564,300 | — | — |
| 2006-06-01 | $28.23 | $59.21 | 1,904,200 | — | — |
| 2006-05-31 | $28.03 | $58.79 | 2,217,500 | — | — |
| 2006-05-30 | $27.89 | $58.50 | 2,388,600 | — | — |
| 2006-05-26 | $28.27 | $59.30 | 2,216,000 | — | — |
| 2006-05-25 | $28.45 | $59.67 | 3,023,600 | — | — |
| 2006-05-24 | $28.00 | $58.73 | 2,832,300 | — | — |
| 2006-05-23 | $28.01 | $58.75 | 2,000,800 | — | — |
| 2006-05-22 | $28.20 | $59.15 | 1,996,200 | — | — |
| 2006-05-19 | $28.54 | $59.86 | 3,035,700 | — | — |
| 2006-05-18 | $28.40 | $59.57 | 3,896,300 | — | — |
| 2006-05-17 | $28.40 | $59.57 | 2,453,600 | — | — |
| 2006-05-16 | $28.86 | $60.53 | 3,081,100 | — | — |
| 2006-05-15 | $28.96 | $60.74 | 2,297,200 | — | — |
| 2006-05-12 | $28.90 | $60.62 | 1,901,600 | — | — |
| 2006-05-11 | $29.24 | $61.33 | 1,784,400 | — | — |
| 2006-05-10 | $29.79 | $62.49 | 2,012,800 | — | — |
| 2006-05-09 | $29.80 | $62.51 | 2,264,700 | — | — |
| 2006-05-08 | $29.56 | $62.00 | 2,816,900 | — | — |
| 2006-05-05 | $30.01 | $62.95 | 4,420,000 | — | — |
| 2006-05-04 | $30.25 | $63.45 | 2,660,500 | — | — |
| 2006-05-03 | $30.09 | $63.11 | 6,086,300 | — | — |
| 2006-05-02 | $30.20 | $63.35 | 3,940,100 | — | — |
| 2006-05-01 | $30.65 | $64.29 | 2,860,000 | — | — |
| 2006-04-28 | $30.67 | $64.33 | 3,017,200 | — | — |
| 2006-04-27 | $30.79 | $64.58 | 4,185,900 | — | — |
| 2006-04-26 | $30.69 | $64.37 | 2,712,700 | — | — |
| 2006-04-25 | $30.28 | $63.51 | 2,510,900 | — | — |
| 2006-04-24 | $30.68 | $64.35 | 2,595,100 | — | — |
| 2006-04-21 | $30.96 | $64.94 | 5,402,700 | — | — |
| 2006-04-20 | $30.31 | $63.58 | 2,251,400 | — | — |
| 2006-04-19 | $30.30 | $63.55 | 1,729,400 | — | — |
| 2006-04-18 | $30.10 | $63.14 | 8,024,100 | — | — |
| 2006-04-17 | $29.71 | $62.32 | 3,046,400 | — | — |
| 2006-04-13 | $29.01 | $60.85 | 1,830,700 | — | — |
| 2006-04-12 | $28.80 | $60.41 | 1,695,300 | — | — |
| 2006-04-11 | $29.15 | $61.14 | 2,409,700 | — | — |
| 2006-04-10 | $29.30 | $61.46 | 1,838,300 | — | — |
| 2006-04-07 | $29.28 | $61.42 | 1,993,600 | — | — |
| 2006-04-06 | $29.35 | $61.56 | 2,443,700 | — | — |
| 2006-04-05 | $29.50 | $61.88 | 3,068,100 | — | — |
| 2006-04-04 | $29.50 | $61.52 | 2,999,800 | — | — |
| 2006-04-03 | $29.44 | $61.40 | 2,785,100 | — | — |
| 2006-03-31 | $29.36 | $61.23 | 1,684,700 | — | — |
| 2006-03-30 | $29.31 | $61.12 | 3,315,500 | — | — |
| 2006-03-29 | $29.40 | $61.31 | 2,599,800 | — | — |
| 2006-03-28 | $29.49 | $61.50 | 4,237,000 | — | — |
| 2006-03-27 | $30.15 | $62.88 | 1,891,300 | — | — |
| 2006-03-24 | $30.03 | $62.63 | 2,389,800 | — | — |
| 2006-03-23 | $30.14 | $62.86 | 2,656,700 | — | — |
| 2006-03-22 | $30.60 | $63.81 | 2,012,300 | — | — |
| 2006-03-21 | $30.71 | $64.04 | 2,405,700 | — | — |
| 2006-03-20 | $30.55 | $63.71 | 2,444,400 | — | — |
| 2006-03-17 | $30.05 | $62.67 | 2,100,400 | — | — |
| 2006-03-16 | $30.04 | $62.65 | 2,610,300 | — | — |
| 2006-03-15 | $30.03 | $62.63 | 3,097,300 | — | — |
| 2006-03-14 | $30.26 | $63.11 | 2,676,500 | — | — |
| 2006-03-13 | $30.25 | $63.08 | 2,385,500 | — | — |
| 2006-03-10 | $30.44 | $63.48 | 2,776,000 | — | — |
| 2006-03-09 | $30.65 | $63.92 | 1,521,500 | — | — |
| 2006-03-08 | $30.95 | $64.54 | 2,192,100 | — | — |
| 2006-03-07 | $30.81 | $64.25 | 3,806,600 | — | — |
| 2006-03-06 | $30.91 | $64.46 | 1,425,400 | — | — |
| 2006-03-03 | $31.25 | $65.17 | 3,393,600 | — | — |
| 2006-03-02 | $31.29 | $65.25 | 3,178,900 | — | — |
| 2006-03-01 | $30.90 | $64.44 | 2,698,200 | — | — |
| 2006-02-28 | $30.91 | $64.46 | 3,050,200 | — | — |
| 2006-02-27 | $30.81 | $64.25 | 4,823,600 | — | — |
| 2006-02-24 | $30.00 | $62.56 | 1,698,800 | — | — |
| 2006-02-23 | $29.82 | $62.19 | 1,815,000 | — | — |
| 2006-02-22 | $29.85 | $62.25 | 2,093,600 | — | — |
| 2006-02-21 | $29.49 | $61.50 | 1,937,400 | — | — |
| 2006-02-17 | $29.80 | $62.15 | 2,967,700 | — | — |
| 2006-02-16 | $30.29 | $63.17 | 3,520,100 | — | — |
| 2006-02-15 | $29.47 | $61.46 | 5,135,600 | — | — |
| 2006-02-14 | $29.71 | $61.96 | 10,347,600 | — | — |
| 2006-02-13 | $31.22 | $65.11 | 2,249,000 | — | — |
| 2006-02-10 | $31.52 | $65.73 | 3,068,200 | — | — |
| 2006-02-09 | $31.15 | $64.96 | 3,045,600 | — | — |
| 2006-02-08 | $31.04 | $64.73 | 2,513,900 | — | — |
| 2006-02-07 | $29.85 | $62.25 | 1,375,800 | — | — |
| 2006-02-06 | $30.20 | $62.98 | 2,397,800 | — | — |
| 2006-02-03 | $30.28 | $63.15 | 2,037,400 | — | — |
| 2006-02-02 | $30.00 | $62.56 | 2,699,500 | — | — |
| 2006-02-01 | $30.12 | $62.81 | 2,487,400 | — | — |
| 2006-01-31 | $30.39 | $63.38 | 3,581,600 | — | — |
| 2006-01-30 | $30.60 | $63.81 | 1,849,800 | — | — |
| 2006-01-27 | $30.88 | $64.40 | 2,278,900 | — | — |
| 2006-01-26 | $30.85 | $64.34 | 2,148,300 | — | — |
| 2006-01-25 | $30.85 | $64.34 | 2,032,500 | — | — |
| 2006-01-24 | $30.96 | $64.57 | 1,450,900 | — | — |
| 2006-01-23 | $30.92 | $64.48 | 2,858,700 | — | — |
| 2006-01-20 | $30.65 | $63.92 | 2,639,600 | — | — |
| 2006-01-19 | $31.12 | $64.90 | 2,710,300 | — | — |
| 2006-01-18 | $31.45 | $65.59 | 1,693,400 | — | — |
| 2006-01-17 | $31.86 | $66.44 | 1,435,600 | — | — |
| 2006-01-13 | $32.09 | $66.92 | 1,667,100 | — | — |
| 2006-01-12 | $32.01 | $66.75 | 2,749,400 | — | — |
| 2006-01-11 | $32.73 | $68.26 | 2,635,900 | — | — |
| 2006-01-10 | $32.17 | $67.09 | 3,297,700 | — | — |
| 2006-01-09 | $32.55 | $67.88 | 2,404,700 | — | — |
| 2006-01-06 | $32.39 | $67.55 | 2,606,900 | — | — |
| 2006-01-05 | $32.00 | $66.73 | 2,401,600 | — | — |
| 2006-01-04 | $31.90 | $66.17 | 3,669,000 | — | — |
| 2006-01-03 | $31.88 | $66.13 | 3,008,500 | — | — |