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
- 1992-03-17 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 | $29.02 | $29.02 | 1,399,700 | — | — |
| 2006-12-28 | $28.93 | $28.93 | 733,300 | — | — |
| 2006-12-27 | $28.82 | $28.82 | 638,300 | — | — |
| 2006-12-26 | $28.56 | $28.56 | 653,600 | — | — |
| 2006-12-22 | $28.40 | $28.40 | 743,800 | — | — |
| 2006-12-21 | $28.05 | $28.05 | 1,025,300 | — | — |
| 2006-12-20 | $27.97 | $27.97 | 716,500 | — | — |
| 2006-12-19 | $27.98 | $27.98 | 1,036,000 | — | — |
| 2006-12-18 | $28.25 | $28.25 | 573,000 | — | — |
| 2006-12-15 | $28.29 | $28.29 | 910,100 | — | — |
| 2006-12-14 | $28.37 | $28.37 | 716,500 | — | — |
| 2006-12-13 | $28.38 | $28.38 | 880,200 | — | — |
| 2006-12-12 | $28.57 | $28.57 | 837,100 | — | — |
| 2006-12-11 | $28.18 | $28.18 | 633,800 | — | — |
| 2006-12-08 | $28.18 | $28.18 | 495,300 | — | — |
| 2006-12-07 | $28.13 | $28.13 | 695,900 | — | — |
| 2006-12-06 | $28.03 | $28.03 | 815,700 | — | — |
| 2006-12-05 | $28.06 | $28.06 | 1,369,900 | — | — |
| 2006-12-04 | $28.22 | $28.22 | 975,000 | — | — |
| 2006-12-01 | $28.16 | $28.16 | 1,149,400 | — | — |
| 2006-11-30 | $27.98 | $27.98 | 1,127,700 | — | — |
| 2006-11-29 | $27.85 | $27.85 | 660,900 | — | — |
| 2006-11-28 | $27.77 | $27.77 | 1,707,400 | — | — |
| 2006-11-27 | $27.51 | $27.51 | 923,300 | — | — |
| 2006-11-24 | $27.63 | $27.63 | 492,000 | — | — |
| 2006-11-22 | $27.80 | $27.80 | 874,200 | — | — |
| 2006-11-21 | $27.74 | $27.74 | 1,117,400 | — | — |
| 2006-11-20 | $27.76 | $27.76 | 640,400 | — | — |
| 2006-11-17 | $27.89 | $27.89 | 792,600 | — | — |
| 2006-11-16 | $28.05 | $28.05 | 1,099,100 | — | — |
| 2006-11-15 | $27.88 | $27.88 | 868,100 | — | — |
| 2006-11-14 | $28.09 | $28.09 | 805,400 | — | — |
| 2006-11-13 | $28.04 | $28.04 | 845,200 | — | — |
| 2006-11-10 | $27.79 | $27.79 | 763,900 | — | — |
| 2006-11-09 | $27.76 | $27.76 | 1,375,500 | — | — |
| 2006-11-08 | $27.76 | $27.76 | 1,019,900 | — | — |
| 2006-11-07 | $27.51 | $27.51 | 3,017,900 | — | — |
| 2006-11-06 | $27.73 | $27.73 | 963,600 | — | — |
| 2006-11-03 | $27.70 | $27.70 | 996,300 | — | — |
| 2006-11-02 | $27.87 | $27.87 | 2,170,600 | — | — |
| 2006-11-01 | $27.53 | $27.53 | 1,122,500 | — | — |
| 2006-10-31 | $27.49 | $27.49 | 1,908,900 | — | — |
| 2006-10-30 | $27.43 | $27.43 | 847,300 | — | — |
| 2006-10-27 | $27.60 | $27.60 | 713,800 | — | — |
| 2006-10-26 | $27.66 | $27.66 | 1,219,100 | — | — |
| 2006-10-25 | $27.52 | $27.52 | 2,407,700 | — | — |
| 2006-10-24 | $27.55 | $27.55 | 2,045,600 | — | — |
| 2006-10-23 | $27.78 | $27.78 | 1,097,900 | — | — |
| 2006-10-20 | $27.65 | $27.65 | 1,155,700 | — | — |
| 2006-10-19 | $27.56 | $27.56 | 1,290,500 | — | — |
| 2006-10-18 | $27.70 | $27.70 | 1,664,900 | — | — |
| 2006-10-17 | $27.59 | $27.59 | 1,831,600 | — | — |
| 2006-10-16 | $27.54 | $27.54 | 2,676,800 | — | — |
| 2006-10-13 | $27.47 | $27.47 | 1,570,500 | — | — |
| 2006-10-12 | $27.68 | $27.68 | 1,673,500 | — | — |
| 2006-10-11 | $27.60 | $27.60 | 2,247,900 | — | — |
| 2006-10-10 | $27.72 | $27.72 | 1,607,400 | — | — |
| 2006-10-09 | $27.69 | $27.69 | 2,196,900 | — | — |
| 2006-10-06 | $27.97 | $27.97 | 4,922,900 | — | — |
| 2006-10-05 | $28.96 | $28.96 | 6,587,900 | — | — |
| 2006-10-04 | $29.08 | $29.08 | 2,566,900 | — | — |
| 2006-10-03 | $28.80 | $28.80 | 1,250,100 | — | — |
| 2006-10-02 | $28.85 | $28.85 | 1,310,500 | — | — |
| 2006-09-29 | $28.78 | $28.78 | 1,627,900 | — | — |
| 2006-09-28 | $28.85 | $28.85 | 1,335,500 | — | — |
| 2006-09-27 | $28.50 | $28.50 | 1,873,300 | — | — |
| 2006-09-26 | $28.38 | $28.38 | 1,924,700 | — | — |
| 2006-09-25 | $27.63 | $27.63 | 1,078,800 | — | — |
| 2006-09-22 | $27.59 | $27.59 | 1,021,300 | — | — |
| 2006-09-21 | $27.65 | $27.65 | 886,200 | — | — |
| 2006-09-20 | $27.83 | $27.83 | 735,200 | — | — |
| 2006-09-19 | $27.60 | $27.60 | 1,182,900 | — | — |
| 2006-09-18 | $27.62 | $27.62 | 907,900 | — | — |
| 2006-09-15 | $27.81 | $27.81 | 2,059,400 | — | — |
| 2006-09-14 | $27.61 | $27.61 | 1,802,600 | — | — |
| 2006-09-13 | $27.76 | $27.76 | 1,411,800 | — | — |
| 2006-09-12 | $27.87 | $27.87 | 1,212,800 | — | — |
| 2006-09-11 | $27.61 | $27.61 | 1,053,600 | — | — |
| 2006-09-08 | $27.74 | $27.74 | 2,169,700 | — | — |
| 2006-09-07 | $27.29 | $27.29 | 1,938,200 | — | — |
| 2006-09-06 | $27.07 | $27.07 | 1,148,000 | — | — |
| 2006-09-05 | $27.11 | $27.11 | 1,127,600 | — | — |
| 2006-09-01 | $27.31 | $27.31 | 1,197,600 | — | — |
| 2006-08-31 | $27.29 | $27.29 | 1,035,400 | — | — |
| 2006-08-30 | $27.10 | $27.10 | 1,212,300 | — | — |
| 2006-08-29 | $26.86 | $26.86 | 1,047,900 | — | — |
| 2006-08-28 | $26.27 | $26.27 | 1,097,400 | — | — |
| 2006-08-25 | $26.26 | $26.26 | 1,077,000 | — | — |
| 2006-08-24 | $26.05 | $26.05 | 907,000 | — | — |
| 2006-08-23 | $25.65 | $25.65 | 814,100 | — | — |
| 2006-08-22 | $25.45 | $25.45 | 720,800 | — | — |
| 2006-08-21 | $25.41 | $25.41 | 441,600 | — | — |
| 2006-08-18 | $25.41 | $25.41 | 756,600 | — | — |
| 2006-08-17 | $25.51 | $25.51 | 1,074,100 | — | — |
| 2006-08-16 | $25.73 | $25.73 | 1,065,900 | — | — |
| 2006-08-15 | $25.50 | $25.50 | 1,482,900 | — | — |
| 2006-08-14 | $25.19 | $25.19 | 1,242,100 | — | — |
| 2006-08-11 | $25.35 | $25.35 | 1,160,400 | — | — |
| 2006-08-10 | $25.17 | $25.17 | 1,177,600 | — | — |
| 2006-08-09 | $25.06 | $25.06 | 979,600 | — | — |
| 2006-08-08 | $25.10 | $25.10 | 1,433,700 | — | — |
| 2006-08-07 | $25.03 | $25.03 | 1,281,400 | — | — |
| 2006-08-04 | $25.03 | $25.03 | 1,971,100 | — | — |
| 2006-08-03 | $25.00 | $25.00 | 1,470,600 | — | — |
| 2006-08-02 | $24.90 | $24.90 | 1,371,400 | — | — |
| 2006-08-01 | $24.41 | $24.41 | 805,500 | — | — |
| 2006-07-31 | $24.46 | $24.46 | 913,600 | — | — |
| 2006-07-28 | $24.45 | $24.45 | 711,200 | — | — |
| 2006-07-27 | $24.68 | $24.68 | 1,516,200 | — | — |
| 2006-07-26 | $24.56 | $24.56 | 1,798,000 | — | — |
| 2006-07-25 | $24.70 | $24.70 | 1,480,900 | — | — |
| 2006-07-24 | $24.89 | $24.89 | 593,000 | — | — |
| 2006-07-21 | $24.81 | $24.81 | 959,600 | — | — |
| 2006-07-20 | $25.15 | $25.15 | 1,076,300 | — | — |
| 2006-07-19 | $25.15 | $25.15 | 3,363,400 | — | — |
| 2006-07-18 | $24.70 | $24.70 | 1,822,500 | — | — |
| 2006-07-17 | $24.79 | $24.79 | 1,131,200 | — | — |
| 2006-07-14 | $24.54 | $24.54 | 1,093,300 | — | — |
| 2006-07-13 | $25.00 | $25.00 | 915,200 | — | — |
| 2006-07-12 | $25.07 | $25.07 | 912,700 | — | — |
| 2006-07-11 | $25.05 | $25.05 | 816,000 | — | — |
| 2006-07-10 | $24.84 | $24.84 | 714,400 | — | — |
| 2006-07-07 | $25.07 | $25.07 | 920,300 | — | — |
| 2006-07-06 | $25.30 | $25.30 | 1,015,000 | — | — |
| 2006-07-05 | $25.03 | $25.03 | 1,415,400 | — | — |
| 2006-07-03 | $25.36 | $25.36 | 728,400 | — | — |
| 2006-06-30 | $25.00 | $25.00 | 2,298,600 | — | — |
| 2006-06-29 | $26.24 | $26.24 | 1,334,700 | — | — |
| 2006-06-28 | $25.88 | $25.88 | 1,252,300 | — | — |
| 2006-06-27 | $25.41 | $25.41 | 1,396,900 | — | — |
| 2006-06-26 | $25.54 | $25.54 | 1,159,200 | — | — |
| 2006-06-23 | $25.94 | $25.94 | 1,837,700 | — | — |
| 2006-06-22 | $26.01 | $26.01 | 783,800 | — | — |
| 2006-06-21 | $25.79 | $25.79 | 1,274,200 | — | — |
| 2006-06-20 | $25.35 | $25.35 | 1,028,600 | — | — |
| 2006-06-19 | $24.75 | $24.75 | 676,100 | — | — |
| 2006-06-16 | $24.89 | $24.89 | 1,269,600 | — | — |
| 2006-06-15 | $24.89 | $24.89 | 973,300 | — | — |
| 2006-06-14 | $24.40 | $24.40 | 793,900 | — | — |
| 2006-06-13 | $24.30 | $24.30 | 935,900 | — | — |
| 2006-06-12 | $24.70 | $24.70 | 604,100 | — | — |
| 2006-06-09 | $24.83 | $24.83 | 834,600 | — | — |
| 2006-06-08 | $24.99 | $24.99 | 996,700 | — | — |
| 2006-06-07 | $25.09 | $25.09 | 1,367,400 | — | — |
| 2006-06-06 | $25.14 | $25.14 | 1,029,200 | — | — |
| 2006-06-05 | $24.74 | $24.74 | 740,300 | — | — |
| 2006-06-02 | $24.98 | $24.98 | 839,900 | — | — |
| 2006-06-01 | $24.96 | $24.96 | 1,063,900 | — | — |
| 2006-05-31 | $24.70 | $24.70 | 1,345,900 | — | — |
| 2006-05-30 | $23.86 | $23.86 | 814,700 | — | — |
| 2006-05-26 | $24.39 | $24.39 | 613,600 | — | — |
| 2006-05-25 | $24.80 | $24.80 | 747,200 | — | — |
| 2006-05-24 | $24.35 | $24.35 | 710,300 | — | — |
| 2006-05-23 | $24.17 | $24.17 | 550,700 | — | — |
| 2006-05-22 | $24.51 | $24.51 | 663,400 | — | — |
| 2006-05-19 | $24.69 | $24.69 | 1,131,100 | — | — |
| 2006-05-18 | $24.43 | $24.43 | 1,323,900 | — | — |
| 2006-05-17 | $24.10 | $24.10 | 923,400 | — | — |
| 2006-05-16 | $24.55 | $24.55 | 713,400 | — | — |
| 2006-05-15 | $24.16 | $24.16 | 1,163,200 | — | — |
| 2006-05-12 | $24.24 | $24.24 | 682,200 | — | — |
| 2006-05-11 | $24.30 | $24.30 | 1,097,900 | — | — |
| 2006-05-10 | $24.49 | $24.49 | 783,800 | — | — |
| 2006-05-09 | $25.00 | $25.00 | 629,400 | — | — |
| 2006-05-08 | $25.02 | $25.02 | 834,200 | — | — |
| 2006-05-05 | $24.90 | $24.90 | 847,900 | — | — |
| 2006-05-04 | $24.52 | $24.52 | 770,900 | — | — |
| 2006-05-03 | $24.50 | $24.50 | 1,151,500 | — | — |
| 2006-05-02 | $24.99 | $24.99 | 1,152,800 | — | — |
| 2006-05-01 | $24.18 | $24.18 | 1,080,500 | — | — |
| 2006-04-28 | $24.70 | $24.70 | 980,500 | — | — |
| 2006-04-27 | $24.56 | $24.56 | 724,400 | — | — |
| 2006-04-26 | $24.34 | $24.34 | 879,400 | — | — |
| 2006-04-25 | $24.64 | $24.64 | 1,340,900 | — | — |
| 2006-04-24 | $24.01 | $24.01 | 921,700 | — | — |
| 2006-04-21 | $24.00 | $24.00 | 729,000 | — | — |
| 2006-04-20 | $24.18 | $24.18 | 946,600 | — | — |
| 2006-04-19 | $24.00 | $24.00 | 834,600 | — | — |
| 2006-04-18 | $24.24 | $24.24 | 1,701,100 | — | — |
| 2006-04-17 | $23.48 | $23.48 | 1,068,000 | — | — |
| 2006-04-13 | $23.64 | $23.64 | 927,500 | — | — |
| 2006-04-12 | $23.77 | $23.77 | 1,623,500 | — | — |
| 2006-04-11 | $23.75 | $23.75 | 2,126,600 | — | — |
| 2006-04-10 | $24.06 | $24.06 | 1,781,700 | — | — |
| 2006-04-07 | $23.99 | $23.99 | 6,854,600 | — | — |
| 2006-04-06 | $25.46 | $25.46 | 1,798,200 | — | — |
| 2006-04-05 | $25.88 | $25.88 | 1,530,300 | — | — |
| 2006-04-04 | $25.89 | $25.89 | 2,015,200 | — | — |
| 2006-04-03 | $25.25 | $25.25 | 1,628,700 | — | — |
| 2006-03-31 | $25.05 | $25.05 | 1,855,200 | — | — |
| 2006-03-30 | $25.00 | $25.00 | 1,295,900 | — | — |
| 2006-03-29 | $25.61 | $25.61 | 1,761,700 | — | — |
| 2006-03-28 | $25.28 | $25.28 | 929,700 | — | — |
| 2006-03-27 | $25.65 | $25.65 | 769,400 | — | — |
| 2006-03-24 | $25.56 | $25.56 | 989,100 | — | — |
| 2006-03-23 | $25.95 | $25.95 | 654,400 | — | — |
| 2006-03-22 | $26.29 | $26.29 | 1,941,600 | — | — |
| 2006-03-21 | $26.05 | $26.05 | 1,103,000 | — | — |
| 2006-03-20 | $26.05 | $26.05 | 1,317,900 | — | — |
| 2006-03-17 | $26.27 | $26.27 | 1,547,100 | — | — |
| 2006-03-16 | $26.73 | $26.73 | 971,600 | — | — |
| 2006-03-15 | $26.96 | $26.96 | 609,700 | — | — |
| 2006-03-14 | $27.05 | $27.05 | 915,200 | — | — |
| 2006-03-13 | $27.17 | $27.17 | 767,600 | — | — |
| 2006-03-10 | $27.32 | $27.32 | 2,196,400 | — | — |
| 2006-03-09 | $26.67 | $26.67 | 697,300 | — | — |
| 2006-03-08 | $27.01 | $27.01 | 637,300 | — | — |
| 2006-03-07 | $26.62 | $26.62 | 562,600 | — | — |
| 2006-03-06 | $26.74 | $26.74 | 661,600 | — | — |
| 2006-03-03 | $26.56 | $26.56 | 638,600 | — | — |
| 2006-03-02 | $26.47 | $26.47 | 693,300 | — | — |
| 2006-03-01 | $26.53 | $26.53 | 1,058,000 | — | — |
| 2006-02-28 | $26.34 | $26.34 | 940,200 | — | — |
| 2006-02-27 | $26.73 | $26.73 | 1,411,700 | — | — |
| 2006-02-24 | $26.16 | $26.16 | 831,400 | — | — |
| 2006-02-23 | $26.25 | $26.25 | 1,069,500 | — | — |
| 2006-02-22 | $25.82 | $25.82 | 1,223,700 | — | — |
| 2006-02-21 | $25.45 | $25.45 | 1,624,300 | — | — |
| 2006-02-17 | $25.34 | $25.34 | 6,158,700 | — | — |
| 2006-02-16 | $27.38 | $27.38 | 811,600 | — | — |
| 2006-02-15 | $27.00 | $27.00 | 503,500 | — | — |
| 2006-02-14 | $26.97 | $26.97 | 582,700 | — | — |
| 2006-02-13 | $26.90 | $26.90 | 1,370,400 | — | — |
| 2006-02-10 | $26.31 | $26.31 | 1,594,600 | — | — |
| 2006-02-09 | $26.10 | $26.10 | 1,262,500 | — | — |
| 2006-02-08 | $26.25 | $26.25 | 937,200 | — | — |
| 2006-02-07 | $26.33 | $26.33 | 692,100 | — | — |
| 2006-02-06 | $26.25 | $26.25 | 550,000 | — | — |
| 2006-02-03 | $26.32 | $26.32 | 669,100 | — | — |
| 2006-02-02 | $26.31 | $26.31 | 1,030,200 | — | — |
| 2006-02-01 | $26.20 | $26.20 | 2,379,500 | — | — |
| 2006-01-31 | $26.69 | $26.69 | 1,233,800 | — | — |
| 2006-01-30 | $26.34 | $26.34 | 616,300 | — | — |
| 2006-01-27 | $26.22 | $26.22 | 921,200 | — | — |
| 2006-01-26 | $26.20 | $26.20 | 590,700 | — | — |
| 2006-01-25 | $26.20 | $26.20 | 1,168,000 | — | — |
| 2006-01-24 | $26.31 | $26.31 | 973,200 | — | — |
| 2006-01-23 | $26.22 | $26.22 | 1,068,600 | — | — |
| 2006-01-20 | $25.83 | $25.83 | 1,209,400 | — | — |
| 2006-01-19 | $26.00 | $26.00 | 857,000 | — | — |
| 2006-01-18 | $26.16 | $26.16 | 677,700 | — | — |
| 2006-01-17 | $26.16 | $26.16 | 1,110,800 | — | — |
| 2006-01-13 | $26.15 | $26.15 | 1,053,600 | — | — |
| 2006-01-12 | $26.54 | $26.54 | 1,044,900 | — | — |
| 2006-01-11 | $26.17 | $26.17 | 1,071,900 | — | — |
| 2006-01-10 | $26.12 | $26.12 | 1,161,000 | — | — |
| 2006-01-09 | $26.17 | $26.17 | 1,912,300 | — | — |
| 2006-01-06 | $26.15 | $26.15 | 3,669,000 | — | — |
| 2006-01-05 | $25.05 | $25.05 | 5,786,700 | — | — |
| 2006-01-04 | $26.22 | $26.22 | 2,379,500 | — | — |
| 2006-01-03 | $25.99 | $25.99 | 1,452,400 | — | — |