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
- 1993-11-02 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 | $23.23 | $23.70 | 2,843,200 | — | — |
| 2006-12-28 | $23.57 | $24.05 | 3,065,900 | — | — |
| 2006-12-27 | $23.77 | $24.25 | 2,542,600 | — | — |
| 2006-12-26 | $23.20 | $23.67 | 2,819,400 | — | — |
| 2006-12-22 | $23.53 | $24.01 | 1,779,900 | — | — |
| 2006-12-21 | $23.87 | $24.35 | 2,941,300 | — | — |
| 2006-12-20 | $24.14 | $24.63 | 2,333,200 | — | — |
| 2006-12-19 | $24.82 | $25.32 | 3,331,200 | — | — |
| 2006-12-18 | $24.37 | $24.86 | 3,448,500 | — | — |
| 2006-12-15 | $25.51 | $26.03 | 4,552,000 | — | — |
| 2006-12-14 | $26.08 | $26.61 | 4,461,600 | — | — |
| 2006-12-13 | $25.30 | $25.81 | 3,616,100 | — | — |
| 2006-12-12 | $25.54 | $26.06 | 2,994,300 | — | — |
| 2006-12-11 | $25.82 | $26.26 | 3,328,500 | — | — |
| 2006-12-08 | $26.11 | $26.56 | 3,639,200 | — | — |
| 2006-12-07 | $25.90 | $26.34 | 4,234,300 | — | — |
| 2006-12-06 | $26.60 | $27.05 | 5,363,100 | — | — |
| 2006-12-05 | $26.76 | $27.22 | 4,908,900 | — | — |
| 2006-12-04 | $27.67 | $28.14 | 2,906,800 | — | — |
| 2006-12-01 | $28.14 | $28.62 | 4,433,100 | — | — |
| 2006-11-30 | $27.70 | $28.17 | 5,618,300 | — | — |
| 2006-11-29 | $27.31 | $27.78 | 5,748,700 | — | — |
| 2006-11-28 | $25.60 | $26.04 | 3,620,100 | — | — |
| 2006-11-27 | $25.56 | $26.00 | 2,818,000 | — | — |
| 2006-11-24 | $26.05 | $26.50 | 1,398,300 | — | — |
| 2006-11-22 | $25.76 | $26.20 | 3,550,800 | — | — |
| 2006-11-21 | $26.07 | $26.52 | 2,830,000 | — | — |
| 2006-11-20 | $25.65 | $26.09 | 4,226,600 | — | — |
| 2006-11-17 | $25.12 | $25.55 | 3,257,000 | — | — |
| 2006-11-16 | $24.56 | $24.98 | 3,656,300 | — | — |
| 2006-11-15 | $25.52 | $25.96 | 3,176,500 | — | — |
| 2006-11-14 | $25.11 | $25.54 | 3,388,900 | — | — |
| 2006-11-13 | $25.22 | $25.65 | 2,246,900 | — | — |
| 2006-11-10 | $25.22 | $25.65 | 2,485,200 | — | — |
| 2006-11-09 | $25.69 | $26.13 | 5,644,700 | — | — |
| 2006-11-08 | $25.04 | $25.47 | 4,358,800 | — | — |
| 2006-11-07 | $24.46 | $24.88 | 4,709,400 | — | — |
| 2006-11-06 | $23.98 | $24.39 | 4,250,500 | — | — |
| 2006-11-03 | $23.83 | $24.24 | 3,836,700 | — | — |
| 2006-11-02 | $22.96 | $23.35 | 3,302,800 | — | — |
| 2006-11-01 | $23.15 | $23.55 | 3,961,700 | — | — |
| 2006-10-31 | $23.20 | $23.60 | 3,354,100 | — | — |
| 2006-10-30 | $22.66 | $23.05 | 3,461,900 | — | — |
| 2006-10-27 | $23.22 | $23.62 | 2,902,600 | — | — |
| 2006-10-26 | $23.99 | $24.40 | 3,821,100 | — | — |
| 2006-10-25 | $24.13 | $24.54 | 4,514,600 | — | — |
| 2006-10-24 | $23.96 | $24.37 | 3,348,700 | — | — |
| 2006-10-23 | $23.00 | $23.39 | 2,821,800 | — | — |
| 2006-10-20 | $22.91 | $23.30 | 2,681,200 | — | — |
| 2006-10-19 | $23.45 | $23.85 | 3,604,700 | — | — |
| 2006-10-18 | $22.51 | $22.89 | 2,580,000 | — | — |
| 2006-10-17 | $22.75 | $23.14 | 2,966,200 | — | — |
| 2006-10-16 | $23.07 | $23.46 | 3,742,700 | — | — |
| 2006-10-13 | $22.66 | $23.05 | 4,121,700 | — | — |
| 2006-10-12 | $22.30 | $22.68 | 3,390,900 | — | — |
| 2006-10-11 | $21.60 | $21.97 | 4,669,000 | — | — |
| 2006-10-10 | $22.22 | $22.60 | 5,826,400 | — | — |
| 2006-10-09 | $21.69 | $22.06 | 3,727,000 | — | — |
| 2006-10-06 | $22.22 | $22.60 | 3,451,200 | — | — |
| 2006-10-05 | $22.67 | $23.06 | 4,060,800 | — | — |
| 2006-10-04 | $21.93 | $22.30 | 4,856,800 | — | — |
| 2006-10-03 | $21.37 | $21.74 | 5,243,200 | — | — |
| 2006-10-02 | $22.40 | $22.78 | 4,384,100 | — | — |
| 2006-09-29 | $23.76 | $24.17 | 3,291,700 | — | — |
| 2006-09-28 | $23.73 | $24.14 | 3,719,600 | — | — |
| 2006-09-27 | $23.76 | $24.17 | 4,115,300 | — | — |
| 2006-09-26 | $23.60 | $24.00 | 4,086,500 | — | — |
| 2006-09-25 | $23.10 | $23.49 | 5,518,800 | — | — |
| 2006-09-22 | $22.22 | $22.60 | 4,617,400 | — | — |
| 2006-09-21 | $22.25 | $22.63 | 5,175,300 | — | — |
| 2006-09-20 | $21.93 | $22.30 | 4,511,000 | — | — |
| 2006-09-19 | $23.00 | $23.39 | 4,038,900 | — | — |
| 2006-09-18 | $23.71 | $24.12 | 3,826,300 | — | — |
| 2006-09-15 | $23.08 | $23.47 | 5,671,900 | — | — |
| 2006-09-14 | $23.49 | $23.89 | 6,633,300 | — | — |
| 2006-09-13 | $24.46 | $24.88 | 4,047,900 | — | — |
| 2006-09-12 | $24.23 | $24.64 | 3,715,700 | — | — |
| 2006-09-11 | $24.43 | $24.77 | 4,373,400 | — | — |
| 2006-09-08 | $25.28 | $25.63 | 3,300,800 | — | — |
| 2006-09-07 | $26.38 | $26.74 | 3,464,300 | — | — |
| 2006-09-06 | $26.44 | $26.80 | 3,064,100 | — | — |
| 2006-09-05 | $27.65 | $28.03 | 2,819,000 | — | — |
| 2006-09-01 | $27.89 | $28.27 | 1,669,100 | — | — |
| 2006-08-31 | $27.40 | $27.78 | 2,248,200 | — | — |
| 2006-08-30 | $27.12 | $27.49 | 2,148,200 | — | — |
| 2006-08-29 | $27.73 | $28.11 | 2,056,200 | — | — |
| 2006-08-28 | $27.12 | $27.49 | 1,712,500 | — | — |
| 2006-08-25 | $27.89 | $28.27 | 1,773,700 | — | — |
| 2006-08-24 | $27.49 | $27.87 | 2,031,600 | — | — |
| 2006-08-23 | $26.94 | $27.31 | 1,771,900 | — | — |
| 2006-08-22 | $27.47 | $27.85 | 1,932,300 | — | — |
| 2006-08-21 | $27.65 | $28.03 | 2,564,400 | — | — |
| 2006-08-18 | $27.05 | $27.42 | 2,664,500 | — | — |
| 2006-08-17 | $26.39 | $26.75 | 2,825,600 | — | — |
| 2006-08-16 | $27.04 | $27.41 | 2,614,500 | — | — |
| 2006-08-15 | $26.72 | $27.09 | 1,747,000 | — | — |
| 2006-08-14 | $26.09 | $26.45 | 2,222,300 | — | — |
| 2006-08-11 | $26.90 | $27.27 | 2,029,000 | — | — |
| 2006-08-10 | $27.18 | $27.55 | 2,786,000 | — | — |
| 2006-08-09 | $27.36 | $27.74 | 3,313,100 | — | — |
| 2006-08-08 | $27.13 | $27.50 | 3,754,100 | — | — |
| 2006-08-07 | $27.15 | $27.52 | 3,328,400 | — | — |
| 2006-08-04 | $26.59 | $26.96 | 3,404,800 | — | — |
| 2006-08-03 | $27.26 | $27.63 | 4,318,500 | — | — |
| 2006-08-02 | $28.23 | $28.62 | 2,931,600 | — | — |
| 2006-08-01 | $28.16 | $28.55 | 2,615,900 | — | — |
| 2006-07-31 | $28.32 | $28.71 | 5,185,000 | — | — |
| 2006-07-28 | $26.30 | $26.66 | 2,864,100 | — | — |
| 2006-07-27 | $25.71 | $26.06 | 4,462,500 | — | — |
| 2006-07-26 | $26.73 | $27.10 | 6,050,300 | — | — |
| 2006-07-25 | $25.48 | $25.83 | 4,653,500 | — | — |
| 2006-07-24 | $23.66 | $23.99 | 3,583,400 | — | — |
| 2006-07-21 | $22.55 | $22.86 | 2,682,300 | — | — |
| 2006-07-20 | $22.91 | $23.23 | 2,847,400 | — | — |
| 2006-07-19 | $24.07 | $24.40 | 3,318,000 | — | — |
| 2006-07-18 | $23.49 | $23.81 | 3,504,600 | — | — |
| 2006-07-17 | $23.38 | $23.70 | 3,204,300 | — | — |
| 2006-07-14 | $24.87 | $25.21 | 3,162,000 | — | — |
| 2006-07-13 | $25.19 | $25.54 | 3,319,000 | — | — |
| 2006-07-12 | $25.78 | $26.13 | 1,752,800 | — | — |
| 2006-07-11 | $26.15 | $26.51 | 2,376,200 | — | — |
| 2006-07-10 | $25.69 | $26.04 | 2,956,100 | — | — |
| 2006-07-07 | $26.34 | $26.70 | 2,037,900 | — | — |
| 2006-07-06 | $27.25 | $27.62 | 1,938,700 | — | — |
| 2006-07-05 | $27.90 | $28.28 | 2,792,900 | — | — |
| 2006-07-03 | $28.29 | $28.68 | 1,319,300 | — | — |
| 2006-06-30 | $28.31 | $28.70 | 2,203,100 | — | — |
| 2006-06-29 | $27.77 | $28.15 | 2,337,600 | — | — |
| 2006-06-28 | $26.50 | $26.86 | 2,474,200 | — | — |
| 2006-06-27 | $26.49 | $26.85 | 3,244,600 | — | — |
| 2006-06-26 | $27.00 | $27.37 | 2,802,300 | — | — |
| 2006-06-23 | $27.31 | $27.69 | 2,057,700 | — | — |
| 2006-06-22 | $26.61 | $26.98 | 1,624,500 | — | — |
| 2006-06-21 | $26.59 | $26.96 | 3,842,200 | — | — |
| 2006-06-20 | $25.85 | $26.21 | 3,896,700 | — | — |
| 2006-06-19 | $27.02 | $27.39 | 2,522,800 | — | — |
| 2006-06-16 | $28.05 | $28.44 | 3,380,200 | — | — |
| 2006-06-15 | $28.14 | $28.53 | 4,384,800 | — | — |
| 2006-06-14 | $26.51 | $26.87 | 3,423,500 | — | — |
| 2006-06-13 | $25.51 | $25.86 | 6,683,300 | — | — |
| 2006-06-12 | $26.32 | $26.60 | 2,559,300 | — | — |
| 2006-06-09 | $27.72 | $28.02 | 2,443,900 | — | — |
| 2006-06-08 | $27.75 | $28.05 | 5,605,500 | — | — |
| 2006-06-07 | $27.87 | $28.17 | 4,209,800 | — | — |
| 2006-06-06 | $29.59 | $29.91 | 3,422,300 | — | — |
| 2006-06-05 | $29.72 | $30.04 | 3,688,200 | — | — |
| 2006-06-02 | $31.32 | $31.65 | 3,599,600 | — | — |
| 2006-06-01 | $30.79 | $31.12 | 4,239,200 | — | — |
| 2006-05-31 | $29.90 | $30.22 | 3,726,400 | — | — |
| 2006-05-30 | $28.65 | $28.96 | 2,525,800 | — | — |
| 2006-05-26 | $28.85 | $29.16 | 2,777,600 | — | — |
| 2006-05-25 | $28.92 | $29.23 | 2,648,500 | — | — |
| 2006-05-24 | $27.94 | $28.24 | 4,621,600 | — | — |
| 2006-05-23 | $28.56 | $28.86 | 3,751,400 | — | — |
| 2006-05-22 | $28.37 | $28.67 | 5,329,900 | — | — |
| 2006-05-19 | $29.18 | $29.49 | 5,086,600 | — | — |
| 2006-05-18 | $29.16 | $29.47 | 4,256,300 | — | — |
| 2006-05-17 | $29.99 | $30.31 | 3,043,800 | — | — |
| 2006-05-16 | $30.81 | $31.14 | 2,552,300 | — | — |
| 2006-05-15 | $30.88 | $31.21 | 3,388,800 | — | — |
| 2006-05-12 | $31.80 | $32.14 | 4,418,900 | — | — |
| 2006-05-11 | $33.02 | $33.37 | 3,048,800 | — | — |
| 2006-05-10 | $33.80 | $34.16 | 2,363,800 | — | — |
| 2006-05-09 | $33.30 | $33.66 | 3,255,500 | — | — |
| 2006-05-08 | $33.57 | $33.93 | 2,468,600 | — | — |
| 2006-05-05 | $33.72 | $34.08 | 2,992,600 | — | — |
| 2006-05-04 | $33.22 | $33.57 | 4,773,000 | — | — |
| 2006-05-03 | $33.40 | $33.76 | 5,096,200 | — | — |
| 2006-05-02 | $34.97 | $35.34 | 3,376,000 | — | — |
| 2006-05-01 | $33.52 | $33.88 | 2,830,100 | — | — |
| 2006-04-28 | $32.36 | $32.71 | 2,964,300 | — | — |
| 2006-04-27 | $32.17 | $32.51 | 3,541,600 | — | — |
| 2006-04-26 | $33.22 | $33.57 | 3,058,400 | — | — |
| 2006-04-25 | $33.74 | $34.10 | 2,716,800 | — | — |
| 2006-04-24 | $33.90 | $34.26 | 1,789,200 | — | — |
| 2006-04-21 | $34.35 | $34.72 | 2,183,700 | — | — |
| 2006-04-20 | $34.18 | $34.54 | 2,834,600 | — | — |
| 2006-04-19 | $35.17 | $35.55 | 3,880,700 | — | — |
| 2006-04-18 | $34.01 | $34.37 | 5,782,200 | — | — |
| 2006-04-17 | $32.82 | $33.17 | 3,254,000 | — | — |
| 2006-04-13 | $31.95 | $32.29 | 2,877,900 | — | — |
| 2006-04-12 | $31.99 | $32.33 | 2,354,300 | — | — |
| 2006-04-11 | $32.52 | $32.87 | 3,097,700 | — | — |
| 2006-04-10 | $32.92 | $33.27 | 2,235,000 | — | — |
| 2006-04-07 | $32.76 | $33.11 | 2,011,000 | — | — |
| 2006-04-06 | $33.04 | $33.39 | 2,771,100 | — | — |
| 2006-04-05 | $32.85 | $33.20 | 3,796,000 | — | — |
| 2006-04-04 | $32.59 | $32.94 | 3,257,300 | — | — |
| 2006-04-03 | $32.17 | $32.51 | 4,792,600 | — | — |
| 2006-03-31 | $31.96 | $32.30 | 6,385,100 | — | — |
| 2006-03-30 | $32.54 | $32.89 | 9,152,200 | — | — |
| 2006-03-29 | $30.35 | $30.67 | 3,194,800 | — | — |
| 2006-03-28 | $29.56 | $29.88 | 2,928,100 | — | — |
| 2006-03-27 | $28.66 | $28.97 | 2,515,900 | — | — |
| 2006-03-24 | $28.33 | $28.63 | 2,248,200 | — | — |
| 2006-03-23 | $27.93 | $28.23 | 2,517,500 | — | — |
| 2006-03-22 | $27.01 | $27.30 | 2,505,200 | — | — |
| 2006-03-21 | $26.55 | $26.83 | 4,039,900 | — | — |
| 2006-03-20 | $26.27 | $26.55 | 3,331,600 | — | — |
| 2006-03-17 | $27.69 | $27.99 | 4,156,100 | — | — |
| 2006-03-16 | $28.14 | $28.44 | 3,585,000 | — | — |
| 2006-03-15 | $28.18 | $28.48 | 3,765,700 | — | — |
| 2006-03-14 | $28.62 | $28.93 | 3,815,500 | — | — |
| 2006-03-13 | $27.35 | $27.64 | 3,987,200 | — | — |
| 2006-03-10 | $26.06 | $26.30 | 2,321,400 | — | — |
| 2006-03-09 | $26.23 | $26.47 | 2,943,700 | — | — |
| 2006-03-08 | $26.52 | $26.76 | 4,343,500 | — | — |
| 2006-03-07 | $26.33 | $26.57 | 4,139,400 | — | — |
| 2006-03-06 | $26.50 | $26.74 | 3,647,800 | — | — |
| 2006-03-03 | $28.20 | $28.46 | 3,168,600 | — | — |
| 2006-03-02 | $28.22 | $28.48 | 4,172,500 | — | — |
| 2006-03-01 | $28.48 | $28.74 | 3,482,000 | — | — |
| 2006-02-28 | $27.55 | $27.80 | 4,276,700 | — | — |
| 2006-02-27 | $27.30 | $27.55 | 4,950,100 | — | — |
| 2006-02-24 | $28.66 | $28.92 | 3,278,500 | — | — |
| 2006-02-23 | $28.80 | $29.06 | 5,121,700 | — | — |
| 2006-02-22 | $29.29 | $29.56 | 3,793,400 | — | — |
| 2006-02-21 | $30.05 | $30.32 | 4,524,900 | — | — |
| 2006-02-17 | $28.97 | $29.23 | 4,652,000 | — | — |
| 2006-02-16 | $29.52 | $29.79 | 5,905,700 | — | — |
| 2006-02-15 | $29.45 | $29.72 | 6,526,900 | — | — |
| 2006-02-14 | $30.45 | $30.73 | 4,553,500 | — | — |
| 2006-02-13 | $31.88 | $32.17 | 3,319,400 | — | — |
| 2006-02-10 | $31.97 | $32.26 | 4,512,000 | — | — |
| 2006-02-09 | $32.23 | $32.52 | 3,126,400 | — | — |
| 2006-02-08 | $33.64 | $33.95 | 4,158,600 | — | — |
| 2006-02-07 | $33.64 | $33.95 | 5,738,900 | — | — |
| 2006-02-06 | $36.75 | $37.09 | 1,875,000 | — | — |
| 2006-02-03 | $35.71 | $36.04 | 2,201,000 | — | — |
| 2006-02-02 | $36.25 | $36.58 | 2,544,100 | — | — |
| 2006-02-01 | $36.60 | $36.93 | 2,946,800 | — | — |
| 2006-01-31 | $37.62 | $37.96 | 1,862,500 | — | — |
| 2006-01-30 | $37.85 | $38.20 | 1,831,600 | — | — |
| 2006-01-27 | $37.11 | $37.45 | 2,579,500 | — | — |
| 2006-01-26 | $36.57 | $36.90 | 4,002,900 | — | — |
| 2006-01-25 | $36.45 | $36.78 | 2,584,400 | — | — |
| 2006-01-24 | $37.75 | $38.09 | 2,059,300 | — | — |
| 2006-01-23 | $38.33 | $38.68 | 3,655,000 | — | — |
| 2006-01-20 | $37.47 | $37.81 | 3,651,500 | — | — |
| 2006-01-19 | $37.74 | $38.08 | 3,782,000 | — | — |
| 2006-01-18 | $36.33 | $36.66 | 2,346,900 | — | — |
| 2006-01-17 | $36.92 | $37.26 | 2,588,100 | — | — |
| 2006-01-13 | $36.18 | $36.51 | 2,573,400 | — | — |
| 2006-01-12 | $35.72 | $36.05 | 5,735,100 | — | — |
| 2006-01-11 | $35.01 | $35.33 | 2,967,200 | — | — |
| 2006-01-10 | $34.35 | $34.66 | 1,930,700 | — | — |
| 2006-01-09 | $34.06 | $34.37 | 2,456,400 | — | — |
| 2006-01-06 | $34.42 | $34.73 | 3,264,900 | — | — |
| 2006-01-05 | $34.25 | $34.56 | 4,141,200 | — | — |
| 2006-01-04 | $35.21 | $35.53 | 3,425,200 | — | — |
| 2006-01-03 | $34.24 | $34.55 | 3,098,400 | — | — |