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
- 1993-04-28 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 | $41.38 | $52.51 | 475,800 | — | — |
| 2006-12-28 | $41.80 | $53.05 | 788,800 | — | — |
| 2006-12-27 | $41.88 | $53.15 | 925,500 | — | — |
| 2006-12-26 | $41.25 | $52.35 | 416,600 | — | — |
| 2006-12-22 | $41.16 | $52.23 | 1,310,700 | — | — |
| 2006-12-21 | $41.07 | $52.12 | 2,846,500 | — | — |
| 2006-12-20 | $40.00 | $50.76 | 746,400 | — | — |
| 2006-12-19 | $39.95 | $50.51 | 952,300 | — | — |
| 2006-12-18 | $40.54 | $51.25 | 1,006,600 | — | — |
| 2006-12-15 | $40.20 | $50.82 | 1,232,200 | — | — |
| 2006-12-14 | $40.17 | $50.79 | 1,141,900 | — | — |
| 2006-12-13 | $40.33 | $50.99 | 606,900 | — | — |
| 2006-12-12 | $40.33 | $50.99 | 896,300 | — | — |
| 2006-12-11 | $40.47 | $51.17 | 1,545,800 | — | — |
| 2006-12-08 | $41.03 | $51.87 | 580,500 | — | — |
| 2006-12-07 | $41.24 | $52.14 | 918,500 | — | — |
| 2006-12-06 | $41.45 | $52.40 | 817,600 | — | — |
| 2006-12-05 | $41.57 | $52.56 | 587,000 | — | — |
| 2006-12-04 | $41.43 | $52.38 | 1,380,700 | — | — |
| 2006-12-01 | $41.55 | $52.53 | 1,447,300 | — | — |
| 2006-11-30 | $42.45 | $53.67 | 1,043,100 | — | — |
| 2006-11-29 | $42.25 | $53.42 | 1,095,900 | — | — |
| 2006-11-28 | $42.64 | $53.91 | 998,600 | — | — |
| 2006-11-27 | $43.00 | $54.36 | 1,912,700 | — | — |
| 2006-11-24 | $43.57 | $55.08 | 304,300 | — | — |
| 2006-11-22 | $43.92 | $55.53 | 700,100 | — | — |
| 2006-11-21 | $43.49 | $54.98 | 643,100 | — | — |
| 2006-11-20 | $43.47 | $54.96 | 982,100 | — | — |
| 2006-11-17 | $43.60 | $55.12 | 1,230,500 | — | — |
| 2006-11-16 | $43.24 | $54.67 | 702,600 | — | — |
| 2006-11-15 | $43.08 | $54.47 | 1,506,400 | — | — |
| 2006-11-14 | $43.31 | $54.76 | 1,712,600 | — | — |
| 2006-11-13 | $42.52 | $53.76 | 2,141,800 | — | — |
| 2006-11-10 | $41.76 | $52.80 | 2,187,700 | — | — |
| 2006-11-09 | $41.05 | $51.90 | 1,282,400 | — | — |
| 2006-11-08 | $41.26 | $52.16 | 989,500 | — | — |
| 2006-11-07 | $40.93 | $51.75 | 971,700 | — | — |
| 2006-11-06 | $41.10 | $51.96 | 574,200 | — | — |
| 2006-11-03 | $41.00 | $51.84 | 1,015,600 | — | — |
| 2006-11-02 | $41.34 | $52.27 | 2,186,700 | — | — |
| 2006-11-01 | $40.91 | $51.72 | 1,378,500 | — | — |
| 2006-10-31 | $40.50 | $51.20 | 2,603,400 | — | — |
| 2006-10-30 | $40.55 | $51.27 | 1,589,000 | — | — |
| 2006-10-27 | $40.37 | $51.04 | 1,742,200 | — | — |
| 2006-10-26 | $40.54 | $51.25 | 2,173,400 | — | — |
| 2006-10-25 | $40.49 | $51.19 | 1,382,700 | — | — |
| 2006-10-24 | $41.16 | $52.04 | 686,700 | — | — |
| 2006-10-23 | $41.30 | $52.21 | 792,400 | — | — |
| 2006-10-20 | $40.85 | $51.65 | 747,200 | — | — |
| 2006-10-19 | $40.86 | $51.66 | 461,500 | — | — |
| 2006-10-18 | $41.21 | $52.10 | 1,921,100 | — | — |
| 2006-10-17 | $41.06 | $51.91 | 2,029,600 | — | — |
| 2006-10-16 | $40.98 | $51.81 | 1,404,100 | — | — |
| 2006-10-13 | $40.16 | $50.77 | 1,449,600 | — | — |
| 2006-10-12 | $39.70 | $50.19 | 767,000 | — | — |
| 2006-10-11 | $39.14 | $49.48 | 1,242,500 | — | — |
| 2006-10-10 | $39.45 | $49.88 | 975,000 | — | — |
| 2006-10-09 | $39.65 | $50.13 | 633,100 | — | — |
| 2006-10-06 | $39.65 | $50.13 | 1,098,700 | — | — |
| 2006-10-05 | $40.00 | $50.57 | 1,566,400 | — | — |
| 2006-10-04 | $39.38 | $49.79 | 1,309,600 | — | — |
| 2006-10-03 | $38.97 | $49.27 | 916,800 | — | — |
| 2006-10-02 | $38.44 | $48.60 | 1,044,600 | — | — |
| 2006-09-29 | $38.81 | $49.07 | 955,900 | — | — |
| 2006-09-28 | $38.99 | $49.29 | 1,087,000 | — | — |
| 2006-09-27 | $38.45 | $48.61 | 1,019,000 | — | — |
| 2006-09-26 | $38.90 | $48.99 | 1,085,000 | — | — |
| 2006-09-25 | $38.94 | $49.04 | 1,719,300 | — | — |
| 2006-09-22 | $38.50 | $48.49 | 1,456,300 | — | — |
| 2006-09-21 | $38.48 | $48.46 | 3,356,500 | — | — |
| 2006-09-20 | $37.15 | $46.79 | 1,270,500 | — | — |
| 2006-09-19 | $37.14 | $46.77 | 1,212,600 | — | — |
| 2006-09-18 | $36.89 | $46.46 | 1,598,800 | — | — |
| 2006-09-15 | $37.68 | $47.45 | 1,817,800 | — | — |
| 2006-09-14 | $37.78 | $47.58 | 2,190,300 | — | — |
| 2006-09-13 | $38.00 | $47.86 | 1,931,600 | — | — |
| 2006-09-12 | $37.73 | $47.52 | 2,627,700 | — | — |
| 2006-09-11 | $36.09 | $45.45 | 2,326,600 | — | — |
| 2006-09-08 | $36.33 | $45.75 | 1,124,100 | — | — |
| 2006-09-07 | $35.96 | $45.29 | 1,200,700 | — | — |
| 2006-09-06 | $36.50 | $45.97 | 1,177,800 | — | — |
| 2006-09-05 | $37.00 | $46.60 | 1,647,200 | — | — |
| 2006-09-01 | $36.97 | $46.56 | 3,111,100 | — | — |
| 2006-08-31 | $36.48 | $45.94 | 5,471,100 | — | — |
| 2006-08-30 | $33.82 | $42.59 | 1,727,900 | — | — |
| 2006-08-29 | $33.59 | $42.30 | 2,029,700 | — | — |
| 2006-08-28 | $33.26 | $41.89 | 744,700 | — | — |
| 2006-08-25 | $32.60 | $41.06 | 758,600 | — | — |
| 2006-08-24 | $32.65 | $41.12 | 1,416,200 | — | — |
| 2006-08-23 | $33.63 | $42.35 | 613,400 | — | — |
| 2006-08-22 | $33.87 | $42.66 | 1,481,100 | — | — |
| 2006-08-21 | $33.93 | $42.73 | 778,800 | — | — |
| 2006-08-18 | $34.32 | $43.22 | 1,122,600 | — | — |
| 2006-08-17 | $33.85 | $42.63 | 2,882,900 | — | — |
| 2006-08-16 | $33.59 | $42.30 | 1,992,200 | — | — |
| 2006-08-15 | $32.63 | $41.09 | 1,586,500 | — | — |
| 2006-08-14 | $32.80 | $41.31 | 1,706,500 | — | — |
| 2006-08-11 | $33.52 | $42.22 | 1,463,400 | — | — |
| 2006-08-10 | $33.88 | $42.67 | 2,141,900 | — | — |
| 2006-08-09 | $33.87 | $42.66 | 1,609,200 | — | — |
| 2006-08-08 | $34.56 | $43.52 | 783,100 | — | — |
| 2006-08-07 | $34.70 | $43.70 | 982,800 | — | — |
| 2006-08-04 | $34.83 | $43.86 | 1,256,900 | — | — |
| 2006-08-03 | $33.94 | $42.74 | 2,352,300 | — | — |
| 2006-08-02 | $34.70 | $43.70 | 1,486,600 | — | — |
| 2006-08-01 | $33.62 | $42.34 | 2,139,200 | — | — |
| 2006-07-31 | $33.90 | $42.69 | 1,710,700 | — | — |
| 2006-07-28 | $34.57 | $43.54 | 1,771,300 | — | — |
| 2006-07-27 | $34.76 | $43.78 | 4,635,600 | — | — |
| 2006-07-26 | $36.05 | $45.40 | 1,468,500 | — | — |
| 2006-07-25 | $36.10 | $45.46 | 1,530,000 | — | — |
| 2006-07-24 | $34.95 | $44.02 | 1,261,700 | — | — |
| 2006-07-21 | $34.40 | $43.32 | 1,344,500 | — | — |
| 2006-07-20 | $34.64 | $43.63 | 1,408,100 | — | — |
| 2006-07-19 | $35.80 | $45.09 | 2,873,400 | — | — |
| 2006-07-18 | $34.46 | $43.40 | 2,523,100 | — | — |
| 2006-07-17 | $35.22 | $44.36 | 1,425,800 | — | — |
| 2006-07-14 | $35.79 | $45.07 | 1,334,100 | — | — |
| 2006-07-13 | $35.63 | $44.87 | 1,591,300 | — | — |
| 2006-07-12 | $36.26 | $45.67 | 1,175,300 | — | — |
| 2006-07-11 | $37.09 | $46.71 | 1,830,500 | — | — |
| 2006-07-10 | $37.34 | $47.03 | 1,374,200 | — | — |
| 2006-07-07 | $37.90 | $47.73 | 493,300 | — | — |
| 2006-07-06 | $38.00 | $47.86 | 434,700 | — | — |
| 2006-07-05 | $38.01 | $47.87 | 601,100 | — | — |
| 2006-07-03 | $38.49 | $48.47 | 438,400 | — | — |
| 2006-06-30 | $38.25 | $48.17 | 657,200 | — | — |
| 2006-06-29 | $38.59 | $48.60 | 812,000 | — | — |
| 2006-06-28 | $37.60 | $47.35 | 944,700 | — | — |
| 2006-06-27 | $37.74 | $47.53 | 663,400 | — | — |
| 2006-06-26 | $38.08 | $47.96 | 566,700 | — | — |
| 2006-06-23 | $37.80 | $47.61 | 562,200 | — | — |
| 2006-06-22 | $37.79 | $47.59 | 1,353,100 | — | — |
| 2006-06-21 | $38.37 | $48.32 | 956,100 | — | — |
| 2006-06-20 | $37.50 | $47.23 | 1,813,500 | — | — |
| 2006-06-19 | $37.55 | $47.29 | 2,485,900 | — | — |
| 2006-06-16 | $37.65 | $47.42 | 3,448,600 | — | — |
| 2006-06-15 | $37.51 | $47.24 | 3,543,100 | — | — |
| 2006-06-14 | $35.42 | $44.61 | 1,616,700 | — | — |
| 2006-06-13 | $35.67 | $44.92 | 2,526,900 | — | — |
| 2006-06-12 | $36.37 | $45.80 | 1,952,800 | — | — |
| 2006-06-09 | $36.76 | $46.30 | 1,288,000 | — | — |
| 2006-06-08 | $36.18 | $45.57 | 3,869,500 | — | — |
| 2006-06-07 | $37.43 | $47.14 | 1,936,800 | — | — |
| 2006-06-06 | $37.32 | $46.81 | 2,817,100 | — | — |
| 2006-06-05 | $38.75 | $48.61 | 2,735,100 | — | — |
| 2006-06-02 | $38.98 | $48.89 | 1,709,400 | — | — |
| 2006-06-01 | $37.98 | $47.64 | 1,829,700 | — | — |
| 2006-05-31 | $38.08 | $47.77 | 5,300,900 | — | — |
| 2006-05-30 | $35.69 | $44.77 | 983,300 | — | — |
| 2006-05-26 | $35.29 | $44.27 | 970,400 | — | — |
| 2006-05-25 | $35.93 | $45.07 | 771,400 | — | — |
| 2006-05-24 | $35.64 | $44.70 | 1,399,500 | — | — |
| 2006-05-23 | $36.00 | $45.16 | 970,500 | — | — |
| 2006-05-22 | $36.43 | $45.70 | 2,612,200 | — | — |
| 2006-05-19 | $37.14 | $46.59 | 1,422,400 | — | — |
| 2006-05-18 | $36.98 | $46.39 | 1,581,700 | — | — |
| 2006-05-17 | $36.87 | $46.25 | 2,299,700 | — | — |
| 2006-05-16 | $37.54 | $47.09 | 7,775,500 | — | — |
| 2006-05-15 | $40.20 | $50.42 | 1,482,400 | — | — |
| 2006-05-12 | $40.85 | $51.24 | 1,350,900 | — | — |
| 2006-05-11 | $41.64 | $52.23 | 763,100 | — | — |
| 2006-05-10 | $42.16 | $52.88 | 1,357,600 | — | — |
| 2006-05-09 | $42.47 | $53.27 | 925,100 | — | — |
| 2006-05-08 | $43.01 | $53.95 | 1,058,400 | — | — |
| 2006-05-05 | $42.87 | $53.77 | 1,068,400 | — | — |
| 2006-05-04 | $42.66 | $53.51 | 1,321,100 | — | — |
| 2006-05-03 | $42.04 | $52.73 | 636,700 | — | — |
| 2006-05-02 | $41.89 | $52.54 | 969,700 | — | — |
| 2006-05-01 | $41.33 | $51.84 | 887,800 | — | — |
| 2006-04-28 | $41.79 | $52.42 | 697,400 | — | — |
| 2006-04-27 | $42.03 | $52.72 | 832,400 | — | — |
| 2006-04-26 | $42.15 | $52.87 | 579,100 | — | — |
| 2006-04-25 | $42.00 | $52.68 | 1,360,600 | — | — |
| 2006-04-24 | $42.45 | $53.25 | 1,292,200 | — | — |
| 2006-04-21 | $42.77 | $53.65 | 5,952,900 | — | — |
| 2006-04-20 | $41.55 | $52.12 | 3,381,300 | — | — |
| 2006-04-19 | $41.24 | $51.73 | 2,501,300 | — | — |
| 2006-04-18 | $41.67 | $52.27 | 1,306,600 | — | — |
| 2006-04-17 | $41.89 | $52.54 | 494,000 | — | — |
| 2006-04-13 | $42.14 | $52.86 | 570,800 | — | — |
| 2006-04-12 | $41.84 | $52.48 | 706,800 | — | — |
| 2006-04-11 | $41.81 | $52.44 | 1,727,900 | — | — |
| 2006-04-10 | $42.03 | $52.72 | 1,022,600 | — | — |
| 2006-04-07 | $42.04 | $52.73 | 617,500 | — | — |
| 2006-04-06 | $42.16 | $52.88 | 1,349,700 | — | — |
| 2006-04-05 | $42.04 | $52.73 | 888,400 | — | — |
| 2006-04-04 | $42.36 | $53.13 | 578,700 | — | — |
| 2006-04-03 | $42.67 | $53.52 | 801,800 | — | — |
| 2006-03-31 | $42.02 | $52.71 | 1,597,300 | — | — |
| 2006-03-30 | $42.50 | $53.31 | 1,541,100 | — | — |
| 2006-03-29 | $42.27 | $53.02 | 1,469,700 | — | — |
| 2006-03-28 | $42.01 | $52.69 | 1,400,300 | — | — |
| 2006-03-27 | $42.12 | $52.83 | 1,858,300 | — | — |
| 2006-03-24 | $41.78 | $52.41 | 2,761,400 | — | — |
| 2006-03-23 | $41.10 | $51.55 | 4,524,400 | — | — |
| 2006-03-22 | $42.74 | $53.61 | 1,265,300 | — | — |
| 2006-03-21 | $41.99 | $52.67 | 1,261,000 | — | — |
| 2006-03-20 | $42.02 | $52.71 | 1,708,500 | — | — |
| 2006-03-17 | $42.45 | $53.25 | 1,434,400 | — | — |
| 2006-03-16 | $42.28 | $53.03 | 3,231,800 | — | — |
| 2006-03-15 | $43.53 | $54.60 | 1,011,400 | — | — |
| 2006-03-14 | $43.72 | $54.84 | 1,091,800 | — | — |
| 2006-03-13 | $43.77 | $54.90 | 724,100 | — | — |
| 2006-03-10 | $43.09 | $54.05 | 1,458,600 | — | — |
| 2006-03-09 | $42.76 | $53.64 | 1,187,100 | — | — |
| 2006-03-08 | $43.20 | $54.19 | 1,337,800 | — | — |
| 2006-03-07 | $43.58 | $54.66 | 1,536,300 | — | — |
| 2006-03-06 | $43.73 | $54.85 | 1,424,500 | — | — |
| 2006-03-03 | $44.69 | $56.06 | 1,136,000 | — | — |
| 2006-03-02 | $44.55 | $55.88 | 1,297,400 | — | — |
| 2006-03-01 | $44.75 | $56.13 | 1,557,500 | — | — |
| 2006-02-28 | $44.06 | $55.27 | 1,403,900 | — | — |
| 2006-02-27 | $44.41 | $55.71 | 2,223,700 | — | — |
| 2006-02-24 | $44.50 | $55.63 | 1,097,500 | — | — |
| 2006-02-23 | $44.87 | $56.09 | 1,868,500 | — | — |
| 2006-02-22 | $45.00 | $56.26 | 1,902,800 | — | — |
| 2006-02-21 | $45.00 | $56.26 | 2,496,900 | — | — |
| 2006-02-17 | $45.90 | $57.38 | 2,200,700 | — | — |
| 2006-02-16 | $46.61 | $58.27 | 845,000 | — | — |
| 2006-02-15 | $46.35 | $57.94 | 1,783,800 | — | — |
| 2006-02-14 | $45.66 | $57.08 | 2,755,900 | — | — |
| 2006-02-13 | $44.63 | $55.79 | 1,454,400 | — | — |
| 2006-02-10 | $44.34 | $55.43 | 1,704,800 | — | — |
| 2006-02-09 | $44.09 | $55.12 | 1,638,100 | — | — |
| 2006-02-08 | $43.60 | $54.50 | 2,044,800 | — | — |
| 2006-02-07 | $43.49 | $54.37 | 937,900 | — | — |
| 2006-02-06 | $44.39 | $55.49 | 1,343,000 | — | — |
| 2006-02-03 | $44.30 | $55.38 | 1,190,200 | — | — |
| 2006-02-02 | $43.98 | $54.98 | 4,890,600 | — | — |
| 2006-02-01 | $41.56 | $51.95 | 2,189,600 | — | — |
| 2006-01-31 | $40.90 | $51.13 | 1,374,600 | — | — |
| 2006-01-30 | $41.27 | $51.59 | 1,786,800 | — | — |
| 2006-01-27 | $41.30 | $51.63 | 1,139,200 | — | — |
| 2006-01-26 | $41.97 | $52.47 | 1,215,400 | — | — |
| 2006-01-25 | $42.31 | $52.89 | 1,114,300 | — | — |
| 2006-01-24 | $41.90 | $52.38 | 1,176,700 | — | — |
| 2006-01-23 | $41.84 | $52.30 | 898,800 | — | — |
| 2006-01-20 | $41.86 | $52.33 | 1,732,300 | — | — |
| 2006-01-19 | $42.90 | $53.63 | 1,497,300 | — | — |
| 2006-01-18 | $42.77 | $53.47 | 3,610,900 | — | — |
| 2006-01-17 | $44.46 | $55.58 | 1,789,200 | — | — |
| 2006-01-13 | $45.75 | $57.19 | 687,700 | — | — |
| 2006-01-12 | $45.31 | $56.64 | 1,352,200 | — | — |
| 2006-01-11 | $44.85 | $56.07 | 1,115,800 | — | — |
| 2006-01-10 | $45.21 | $56.52 | 738,000 | — | — |
| 2006-01-09 | $45.49 | $56.87 | 737,400 | — | — |
| 2006-01-06 | $45.10 | $56.38 | 1,119,300 | — | — |
| 2006-01-05 | $44.72 | $55.91 | 995,300 | — | — |
| 2006-01-04 | $44.80 | $56.01 | 1,376,200 | — | — |
| 2006-01-03 | $44.96 | $56.21 | 1,759,500 | — | — |