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
- 1986-03-13 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 | $29.86 | $34.58 | 41,739,800 | — | — |
| 2006-12-28 | $29.98 | $34.72 | 26,690,600 | — | — |
| 2006-12-27 | $30.02 | $34.76 | 31,248,400 | — | — |
| 2006-12-26 | $29.99 | $34.73 | 37,098,300 | — | — |
| 2006-12-22 | $29.64 | $34.32 | 37,971,700 | — | — |
| 2006-12-21 | $29.98 | $34.72 | 32,270,500 | — | — |
| 2006-12-20 | $30.09 | $34.84 | 31,202,100 | — | — |
| 2006-12-19 | $29.99 | $34.73 | 53,822,100 | — | — |
| 2006-12-18 | $29.89 | $34.61 | 56,986,800 | — | — |
| 2006-12-15 | $30.19 | $34.96 | 102,783,700 | — | — |
| 2006-12-14 | $30.07 | $34.82 | 85,866,500 | — | — |
| 2006-12-13 | $29.55 | $34.22 | 46,002,500 | — | — |
| 2006-12-12 | $29.43 | $34.08 | 68,529,400 | — | — |
| 2006-12-11 | $29.54 | $34.21 | 107,712,000 | — | — |
| 2006-12-08 | $29.40 | $34.05 | 108,854,900 | — | — |
| 2006-12-07 | $28.85 | $33.41 | 46,831,100 | — | — |
| 2006-12-06 | $28.99 | $33.57 | 48,564,100 | — | — |
| 2006-12-05 | $29.13 | $33.73 | 45,606,000 | — | — |
| 2006-12-04 | $29.33 | $33.96 | 55,123,400 | — | — |
| 2006-12-01 | $29.12 | $33.72 | 72,257,000 | — | — |
| 2006-11-30 | $29.36 | $34.00 | 53,297,400 | — | — |
| 2006-11-29 | $29.57 | $34.24 | 58,775,100 | — | — |
| 2006-11-28 | $29.39 | $34.03 | 52,602,300 | — | — |
| 2006-11-27 | $29.48 | $34.14 | 72,722,100 | — | — |
| 2006-11-24 | $29.76 | $34.46 | 20,456,700 | — | — |
| 2006-11-22 | $29.92 | $34.65 | 43,907,200 | — | — |
| 2006-11-21 | $29.92 | $34.65 | 66,446,600 | — | — |
| 2006-11-20 | $29.89 | $34.61 | 85,703,800 | — | — |
| 2006-11-17 | $29.40 | $34.05 | 49,356,700 | — | — |
| 2006-11-16 | $29.47 | $34.13 | 64,328,500 | — | — |
| 2006-11-15 | $29.12 | $33.72 | 63,943,200 | — | — |
| 2006-11-14 | $29.23 | $33.85 | 63,012,500 | — | — |
| 2006-11-13 | $29.35 | $33.87 | 47,271,800 | — | — |
| 2006-11-10 | $29.24 | $33.74 | 37,855,100 | — | — |
| 2006-11-09 | $29.26 | $33.77 | 89,407,500 | — | — |
| 2006-11-08 | $28.98 | $33.44 | 77,403,300 | — | — |
| 2006-11-07 | $28.95 | $33.41 | 56,511,200 | — | — |
| 2006-11-06 | $28.84 | $33.28 | 60,446,200 | — | — |
| 2006-11-03 | $28.73 | $33.16 | 41,124,500 | — | — |
| 2006-11-02 | $28.77 | $33.20 | 58,674,400 | — | — |
| 2006-11-01 | $28.81 | $33.25 | 75,895,900 | — | — |
| 2006-10-31 | $28.71 | $33.13 | 61,861,700 | — | — |
| 2006-10-30 | $28.53 | $32.93 | 47,296,800 | — | — |
| 2006-10-27 | $28.34 | $32.71 | 89,060,100 | — | — |
| 2006-10-26 | $28.35 | $32.72 | 69,964,200 | — | — |
| 2006-10-25 | $28.31 | $32.67 | 40,717,100 | — | — |
| 2006-10-24 | $28.28 | $32.64 | 61,409,600 | — | — |
| 2006-10-23 | $28.45 | $32.83 | 48,525,000 | — | — |
| 2006-10-20 | $28.43 | $32.81 | 48,887,800 | — | — |
| 2006-10-19 | $28.29 | $32.65 | 44,730,800 | — | — |
| 2006-10-18 | $28.52 | $32.91 | 40,630,800 | — | — |
| 2006-10-17 | $28.44 | $32.82 | 40,122,600 | — | — |
| 2006-10-16 | $28.45 | $32.83 | 49,744,800 | — | — |
| 2006-10-13 | $28.37 | $32.74 | 129,751,900 | — | — |
| 2006-10-12 | $28.22 | $32.57 | 120,174,900 | — | — |
| 2006-10-11 | $27.54 | $31.78 | 37,219,600 | — | — |
| 2006-10-10 | $27.69 | $31.96 | 34,598,500 | — | — |
| 2006-10-09 | $27.72 | $31.99 | 33,366,300 | — | — |
| 2006-10-06 | $27.87 | $32.16 | 36,452,200 | — | — |
| 2006-10-05 | $27.92 | $32.22 | 81,967,200 | — | — |
| 2006-10-04 | $27.94 | $32.24 | 82,191,200 | — | — |
| 2006-10-03 | $27.37 | $31.59 | 39,386,200 | — | — |
| 2006-10-02 | $27.36 | $31.58 | 52,908,100 | — | — |
| 2006-09-29 | $27.35 | $31.56 | 34,283,500 | — | — |
| 2006-09-28 | $27.40 | $31.62 | 44,179,700 | — | — |
| 2006-09-27 | $27.44 | $31.67 | 66,233,900 | — | — |
| 2006-09-26 | $27.20 | $31.39 | 54,766,500 | — | — |
| 2006-09-25 | $26.95 | $31.10 | 67,903,900 | — | — |
| 2006-09-22 | $26.66 | $30.77 | 47,712,500 | — | — |
| 2006-09-21 | $26.90 | $31.04 | 58,495,100 | — | — |
| 2006-09-20 | $27.18 | $31.37 | 71,676,400 | — | — |
| 2006-09-19 | $26.86 | $31.00 | 43,039,100 | — | — |
| 2006-09-18 | $26.79 | $30.92 | 49,135,000 | — | — |
| 2006-09-15 | $26.85 | $30.99 | 126,057,700 | — | — |
| 2006-09-14 | $26.33 | $30.39 | 74,324,500 | — | — |
| 2006-09-13 | $25.98 | $29.98 | 37,706,700 | — | — |
| 2006-09-12 | $25.93 | $29.92 | 52,248,800 | — | — |
| 2006-09-11 | $25.91 | $29.90 | 55,608,200 | — | — |
| 2006-09-08 | $25.60 | $29.54 | 36,866,800 | — | — |
| 2006-09-07 | $25.43 | $29.35 | 51,266,900 | — | — |
| 2006-09-06 | $25.61 | $29.56 | 50,160,400 | — | — |
| 2006-09-05 | $25.61 | $29.56 | 44,222,400 | — | — |
| 2006-09-01 | $25.84 | $29.82 | 31,594,600 | — | — |
| 2006-08-31 | $25.70 | $29.66 | 26,380,500 | — | — |
| 2006-08-30 | $25.80 | $29.77 | 30,283,100 | — | — |
| 2006-08-29 | $25.84 | $29.82 | 42,711,200 | — | — |
| 2006-08-28 | $25.95 | $29.95 | 34,190,900 | — | — |
| 2006-08-25 | $25.85 | $29.83 | 33,115,900 | — | — |
| 2006-08-24 | $25.74 | $29.71 | 35,933,300 | — | — |
| 2006-08-23 | $25.67 | $29.62 | 44,648,500 | — | — |
| 2006-08-22 | $25.62 | $29.57 | 89,312,400 | — | — |
| 2006-08-21 | $26.12 | $30.14 | 88,398,300 | — | — |
| 2006-08-18 | $25.79 | $29.76 | 128,414,800 | — | — |
| 2006-08-17 | $24.70 | $28.51 | 45,674,800 | — | — |
| 2006-08-16 | $24.70 | $28.51 | 52,373,600 | — | — |
| 2006-08-15 | $24.62 | $28.41 | 48,994,500 | — | — |
| 2006-08-14 | $24.53 | $28.21 | 47,831,900 | — | — |
| 2006-08-11 | $24.43 | $28.09 | 30,255,500 | — | — |
| 2006-08-10 | $24.46 | $28.12 | 31,753,400 | — | — |
| 2006-08-09 | $24.44 | $28.10 | 44,405,700 | — | — |
| 2006-08-08 | $24.34 | $27.99 | 58,171,300 | — | — |
| 2006-08-07 | $24.22 | $27.85 | 36,862,400 | — | — |
| 2006-08-04 | $24.29 | $27.93 | 45,690,400 | — | — |
| 2006-08-03 | $24.21 | $27.84 | 43,155,300 | — | — |
| 2006-08-02 | $24.30 | $27.94 | 46,462,000 | — | — |
| 2006-08-01 | $23.99 | $27.58 | 49,168,700 | — | — |
| 2006-07-31 | $24.06 | $27.66 | 40,254,400 | — | — |
| 2006-07-28 | $24.25 | $27.88 | 51,705,800 | — | — |
| 2006-07-27 | $23.87 | $27.45 | 85,386,800 | — | — |
| 2006-07-26 | $24.37 | $28.02 | 54,942,100 | — | — |
| 2006-07-25 | $24.22 | $27.85 | 60,075,800 | — | — |
| 2006-07-24 | $24.00 | $27.60 | 59,586,700 | — | — |
| 2006-07-21 | $23.87 | $27.45 | 175,483,800 | — | — |
| 2006-07-20 | $22.85 | $26.27 | 76,605,200 | — | — |
| 2006-07-19 | $23.40 | $26.91 | 82,188,200 | — | — |
| 2006-07-18 | $22.74 | $26.15 | 65,047,300 | — | — |
| 2006-07-17 | $22.48 | $25.85 | 37,053,500 | — | — |
| 2006-07-14 | $22.29 | $25.63 | 67,499,400 | — | — |
| 2006-07-13 | $22.26 | $25.60 | 73,099,500 | — | — |
| 2006-07-12 | $22.64 | $26.03 | 77,379,300 | — | — |
| 2006-07-11 | $23.10 | $26.56 | 88,676,300 | — | — |
| 2006-07-10 | $23.50 | $27.02 | 50,565,100 | — | — |
| 2006-07-07 | $23.30 | $26.79 | 63,168,800 | — | — |
| 2006-07-06 | $23.48 | $27.00 | 44,775,200 | — | — |
| 2006-07-05 | $23.35 | $26.85 | 53,093,500 | — | — |
| 2006-07-03 | $23.70 | $27.25 | 25,711,400 | — | — |
| 2006-06-30 | $23.30 | $26.79 | 73,048,800 | — | — |
| 2006-06-29 | $23.47 | $26.99 | 121,395,500 | — | — |
| 2006-06-28 | $23.16 | $26.63 | 71,906,500 | — | — |
| 2006-06-27 | $22.86 | $26.28 | 84,759,100 | — | — |
| 2006-06-26 | $22.82 | $26.24 | 53,644,100 | — | — |
| 2006-06-23 | $22.50 | $25.87 | 60,532,600 | — | — |
| 2006-06-22 | $22.88 | $26.31 | 76,590,600 | — | — |
| 2006-06-21 | $23.08 | $26.54 | 91,660,300 | — | — |
| 2006-06-20 | $22.56 | $25.94 | 90,598,500 | — | — |
| 2006-06-19 | $22.55 | $25.93 | 129,640,900 | — | — |
| 2006-06-16 | $22.10 | $25.41 | 147,506,500 | — | — |
| 2006-06-15 | $22.07 | $25.38 | 121,577,300 | — | — |
| 2006-06-14 | $21.88 | $25.16 | 86,081,500 | — | — |
| 2006-06-13 | $21.51 | $24.73 | 113,175,300 | — | — |
| 2006-06-12 | $21.71 | $24.96 | 74,309,700 | — | — |
| 2006-06-09 | $21.92 | $25.20 | 52,573,800 | — | — |
| 2006-06-08 | $22.11 | $25.42 | 104,126,900 | — | — |
| 2006-06-07 | $22.04 | $25.34 | 73,827,500 | — | — |
| 2006-06-06 | $22.13 | $25.45 | 126,601,300 | — | — |
| 2006-06-05 | $22.50 | $25.87 | 63,914,100 | — | — |
| 2006-06-02 | $22.76 | $26.17 | 73,935,600 | — | — |
| 2006-06-01 | $22.82 | $26.24 | 80,230,800 | — | — |
| 2006-05-31 | $22.65 | $26.04 | 120,202,000 | — | — |
| 2006-05-30 | $23.15 | $26.62 | 52,497,500 | — | — |
| 2006-05-26 | $23.72 | $27.27 | 46,861,600 | — | — |
| 2006-05-25 | $23.74 | $27.30 | 83,052,700 | — | — |
| 2006-05-24 | $23.50 | $27.02 | 107,356,700 | — | — |
| 2006-05-23 | $22.79 | $26.20 | 79,986,300 | — | — |
| 2006-05-22 | $22.88 | $26.31 | 87,322,300 | — | — |
| 2006-05-19 | $22.56 | $25.94 | 100,071,200 | — | — |
| 2006-05-18 | $22.83 | $26.25 | 95,476,400 | — | — |
| 2006-05-17 | $22.73 | $26.14 | 98,598,300 | — | — |
| 2006-05-16 | $23.01 | $26.46 | 82,095,100 | — | — |
| 2006-05-15 | $23.15 | $26.62 | 67,314,800 | — | — |
| 2006-05-12 | $23.17 | $26.54 | 83,115,900 | — | — |
| 2006-05-11 | $23.22 | $26.60 | 92,916,700 | — | — |
| 2006-05-10 | $23.77 | $27.23 | 76,563,300 | — | — |
| 2006-05-09 | $23.62 | $27.05 | 75,345,900 | — | — |
| 2006-05-08 | $23.73 | $27.18 | 80,693,500 | — | — |
| 2006-05-05 | $23.80 | $27.26 | 131,604,300 | — | — |
| 2006-05-04 | $23.44 | $26.85 | 171,257,400 | — | — |
| 2006-05-03 | $23.17 | $26.54 | 211,527,100 | — | — |
| 2006-05-02 | $24.01 | $27.50 | 190,533,500 | — | — |
| 2006-05-01 | $24.29 | $27.82 | 174,800,900 | — | — |
| 2006-04-28 | $24.15 | $27.66 | 591,052,200 | — | — |
| 2006-04-27 | $27.25 | $31.21 | 96,509,600 | — | — |
| 2006-04-26 | $27.10 | $31.04 | 39,190,000 | — | — |
| 2006-04-25 | $27.11 | $31.05 | 49,222,500 | — | — |
| 2006-04-24 | $27.11 | $31.05 | 42,318,400 | — | — |
| 2006-04-21 | $27.15 | $31.10 | 58,528,000 | — | — |
| 2006-04-20 | $27.03 | $30.96 | 45,648,300 | — | — |
| 2006-04-19 | $27.03 | $30.96 | 45,111,100 | — | — |
| 2006-04-18 | $27.22 | $31.18 | 56,272,700 | — | — |
| 2006-04-17 | $26.84 | $30.74 | 35,796,200 | — | — |
| 2006-04-13 | $27.07 | $31.00 | 28,160,000 | — | — |
| 2006-04-12 | $27.20 | $31.15 | 32,183,000 | — | — |
| 2006-04-11 | $27.13 | $31.07 | 42,953,400 | — | — |
| 2006-04-10 | $27.29 | $31.26 | 39,432,000 | — | — |
| 2006-04-07 | $27.25 | $31.21 | 47,249,400 | — | — |
| 2006-04-06 | $27.56 | $31.57 | 51,885,500 | — | — |
| 2006-04-05 | $27.74 | $31.77 | 41,539,300 | — | — |
| 2006-04-04 | $27.64 | $31.66 | 45,470,000 | — | — |
| 2006-04-03 | $27.56 | $31.57 | 57,605,300 | — | — |
| 2006-03-31 | $27.21 | $31.17 | 62,190,500 | — | — |
| 2006-03-30 | $27.23 | $31.19 | 54,612,000 | — | — |
| 2006-03-29 | $27.02 | $30.95 | 53,150,300 | — | — |
| 2006-03-28 | $26.90 | $30.81 | 58,520,500 | — | — |
| 2006-03-27 | $27.01 | $30.94 | 59,908,600 | — | — |
| 2006-03-24 | $27.01 | $30.94 | 69,157,600 | — | — |
| 2006-03-23 | $26.85 | $30.75 | 73,682,900 | — | — |
| 2006-03-22 | $27.15 | $31.10 | 145,696,100 | — | — |
| 2006-03-21 | $27.74 | $31.77 | 73,199,600 | — | — |
| 2006-03-20 | $27.89 | $31.94 | 67,094,100 | — | — |
| 2006-03-17 | $27.50 | $31.50 | 120,615,000 | — | — |
| 2006-03-16 | $27.27 | $31.23 | 73,793,700 | — | — |
| 2006-03-15 | $27.36 | $31.34 | 57,152,000 | — | — |
| 2006-03-14 | $27.23 | $31.19 | 39,821,800 | — | — |
| 2006-03-13 | $27.11 | $31.05 | 40,342,600 | — | — |
| 2006-03-10 | $27.17 | $31.12 | 41,297,200 | — | — |
| 2006-03-09 | $27.00 | $30.92 | 45,360,700 | — | — |
| 2006-03-08 | $27.25 | $31.21 | 57,547,400 | — | — |
| 2006-03-07 | $27.06 | $30.99 | 51,613,900 | — | — |
| 2006-03-06 | $26.91 | $30.82 | 53,054,100 | — | — |
| 2006-03-03 | $26.93 | $30.84 | 45,218,800 | — | — |
| 2006-03-02 | $26.97 | $30.89 | 41,850,300 | — | — |
| 2006-03-01 | $27.14 | $31.08 | 53,061,200 | — | — |
| 2006-02-28 | $26.87 | $30.78 | 65,036,100 | — | — |
| 2006-02-27 | $27.05 | $30.98 | 51,301,500 | — | — |
| 2006-02-24 | $26.63 | $30.50 | 44,753,800 | — | — |
| 2006-02-23 | $26.66 | $30.54 | 47,359,100 | — | — |
| 2006-02-22 | $26.72 | $30.60 | 43,043,100 | — | — |
| 2006-02-21 | $26.54 | $30.40 | 50,216,100 | — | — |
| 2006-02-17 | $26.70 | $30.58 | 41,513,200 | — | — |
| 2006-02-16 | $26.81 | $30.71 | 48,868,500 | — | — |
| 2006-02-15 | $26.88 | $30.79 | 62,808,900 | — | — |
| 2006-02-14 | $26.65 | $30.42 | 58,432,900 | — | — |
| 2006-02-13 | $26.39 | $30.12 | 46,707,000 | — | — |
| 2006-02-10 | $26.69 | $30.47 | 52,127,000 | — | — |
| 2006-02-09 | $26.66 | $30.43 | 52,861,700 | — | — |
| 2006-02-08 | $26.91 | $30.72 | 51,795,200 | — | — |
| 2006-02-07 | $26.94 | $30.75 | 72,159,500 | — | — |
| 2006-02-06 | $27.17 | $31.01 | 60,170,500 | — | — |
| 2006-02-03 | $27.54 | $31.44 | 75,022,700 | — | — |
| 2006-02-02 | $27.68 | $31.60 | 55,073,400 | — | — |
| 2006-02-01 | $28.04 | $32.01 | 68,448,800 | — | — |
| 2006-01-31 | $28.15 | $32.13 | 94,841,300 | — | — |
| 2006-01-30 | $28.00 | $31.96 | 103,999,200 | — | — |
| 2006-01-27 | $27.79 | $31.72 | 134,520,700 | — | — |
| 2006-01-26 | $26.50 | $30.25 | 69,509,300 | — | — |
| 2006-01-25 | $26.40 | $30.14 | 59,072,100 | — | — |
| 2006-01-24 | $26.28 | $30.00 | 63,040,700 | — | — |
| 2006-01-23 | $26.35 | $30.08 | 47,925,600 | — | — |
| 2006-01-20 | $26.41 | $30.15 | 79,165,900 | — | — |
| 2006-01-19 | $27.02 | $30.84 | 60,367,600 | — | — |
| 2006-01-18 | $26.83 | $30.63 | 52,376,200 | — | — |
| 2006-01-17 | $26.99 | $30.81 | 58,566,600 | — | — |
| 2006-01-13 | $27.19 | $31.04 | 41,418,000 | — | — |
| 2006-01-12 | $27.14 | $30.98 | 45,994,800 | — | — |
| 2006-01-11 | $27.29 | $31.15 | 70,120,700 | — | — |
| 2006-01-10 | $27.00 | $30.82 | 64,921,900 | — | — |
| 2006-01-09 | $26.86 | $30.66 | 55,625,000 | — | — |
| 2006-01-06 | $26.91 | $30.72 | 100,963,000 | — | — |
| 2006-01-05 | $26.99 | $30.81 | 48,245,500 | — | — |
| 2006-01-04 | $26.97 | $30.79 | 57,975,600 | — | — |
| 2006-01-03 | $26.84 | $30.64 | 79,973,000 | — | — |