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
- 1972-06-01 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 | $28.80 | $44.22 | 7,686,000 | — | — |
| 2006-12-28 | $29.01 | $44.54 | 8,912,900 | — | — |
| 2006-12-27 | $28.96 | $44.47 | 11,730,800 | — | — |
| 2006-12-26 | $28.61 | $43.93 | 8,777,600 | — | — |
| 2006-12-22 | $28.55 | $43.84 | 14,316,100 | — | — |
| 2006-12-21 | $28.76 | $44.16 | 17,589,500 | — | — |
| 2006-12-20 | $29.10 | $44.68 | 18,471,000 | — | — |
| 2006-12-19 | $28.87 | $44.33 | 27,675,500 | — | — |
| 2006-12-18 | $29.63 | $45.49 | 15,027,300 | — | — |
| 2006-12-15 | $29.67 | $45.56 | 26,890,400 | — | — |
| 2006-12-14 | $29.93 | $45.95 | 20,491,400 | — | — |
| 2006-12-13 | $29.43 | $45.19 | 19,589,900 | — | — |
| 2006-12-12 | $29.77 | $45.71 | 35,069,300 | — | — |
| 2006-12-11 | $29.30 | $44.99 | 17,061,700 | — | — |
| 2006-12-08 | $29.40 | $45.14 | 14,469,400 | — | — |
| 2006-12-07 | $29.75 | $45.68 | 15,198,700 | — | — |
| 2006-12-06 | $30.07 | $46.17 | 14,670,100 | — | — |
| 2006-12-05 | $29.70 | $45.60 | 12,840,600 | — | — |
| 2006-12-04 | $29.64 | $45.51 | 14,552,700 | — | — |
| 2006-12-01 | $29.13 | $44.73 | 21,440,900 | — | — |
| 2006-11-30 | $29.55 | $45.37 | 18,507,200 | — | — |
| 2006-11-29 | $29.18 | $44.80 | 13,079,600 | — | — |
| 2006-11-28 | $29.52 | $45.32 | 16,370,600 | — | — |
| 2006-11-27 | $29.38 | $45.11 | 14,641,700 | — | — |
| 2006-11-24 | $30.02 | $46.09 | 4,060,500 | — | — |
| 2006-11-22 | $30.19 | $46.35 | 9,474,800 | — | — |
| 2006-11-21 | $29.67 | $45.56 | 15,291,700 | — | — |
| 2006-11-20 | $30.17 | $46.32 | 14,071,200 | — | — |
| 2006-11-17 | $30.04 | $46.12 | 15,420,300 | — | — |
| 2006-11-16 | $30.26 | $46.46 | 14,095,600 | — | — |
| 2006-11-15 | $30.17 | $46.32 | 23,533,500 | — | — |
| 2006-11-14 | $29.66 | $45.54 | 18,856,400 | — | — |
| 2006-11-13 | $28.96 | $44.47 | 16,955,200 | — | — |
| 2006-11-10 | $28.74 | $44.13 | 15,840,900 | — | — |
| 2006-11-09 | $28.66 | $44.00 | 38,302,100 | — | — |
| 2006-11-08 | $29.35 | $45.06 | 19,751,900 | — | — |
| 2006-11-07 | $29.74 | $45.66 | 20,199,000 | — | — |
| 2006-11-06 | $29.74 | $45.66 | 15,670,200 | — | — |
| 2006-11-03 | $29.57 | $45.40 | 14,210,300 | — | — |
| 2006-11-02 | $29.74 | $45.66 | 11,625,500 | — | — |
| 2006-11-01 | $29.97 | $46.02 | 15,284,900 | — | — |
| 2006-10-31 | $30.18 | $46.34 | 15,734,100 | — | — |
| 2006-10-30 | $30.16 | $46.31 | 13,316,300 | — | — |
| 2006-10-27 | $29.90 | $45.91 | 18,818,600 | — | — |
| 2006-10-26 | $30.70 | $47.08 | 19,349,200 | — | — |
| 2006-10-25 | $30.73 | $47.12 | 24,539,000 | — | — |
| 2006-10-24 | $30.52 | $46.80 | 41,571,700 | — | — |
| 2006-10-23 | $31.88 | $48.88 | 26,055,800 | — | — |
| 2006-10-20 | $31.37 | $48.10 | 13,892,200 | — | — |
| 2006-10-19 | $31.62 | $48.49 | 15,851,400 | — | — |
| 2006-10-18 | $31.57 | $48.41 | 19,385,100 | — | — |
| 2006-10-17 | $32.36 | $49.62 | 16,598,400 | — | — |
| 2006-10-16 | $33.06 | $50.69 | 10,409,700 | — | — |
| 2006-10-13 | $32.81 | $50.31 | 11,532,400 | — | — |
| 2006-10-12 | $32.49 | $49.82 | 15,817,900 | — | — |
| 2006-10-11 | $31.98 | $49.04 | 17,847,500 | — | — |
| 2006-10-10 | $31.23 | $47.89 | 20,393,000 | — | — |
| 2006-10-09 | $31.43 | $48.19 | 13,980,000 | — | — |
| 2006-10-06 | $31.31 | $48.01 | 17,789,100 | — | — |
| 2006-10-05 | $31.60 | $48.46 | 20,648,000 | — | — |
| 2006-10-04 | $32.16 | $49.31 | 26,357,300 | — | — |
| 2006-10-03 | $32.25 | $49.45 | 18,222,500 | — | — |
| 2006-10-02 | $32.96 | $50.54 | 12,817,400 | — | — |
| 2006-09-29 | $33.25 | $50.99 | 17,928,900 | — | — |
| 2006-09-28 | $33.89 | $51.97 | 16,425,400 | — | — |
| 2006-09-27 | $33.27 | $51.02 | 21,941,900 | — | — |
| 2006-09-26 | $33.22 | $50.94 | 21,987,800 | — | — |
| 2006-09-25 | $32.74 | $50.20 | 18,029,800 | — | — |
| 2006-09-22 | $32.01 | $49.08 | 17,462,400 | — | — |
| 2006-09-21 | $31.47 | $48.26 | 15,262,200 | — | — |
| 2006-09-20 | $32.34 | $49.59 | 13,901,800 | — | — |
| 2006-09-19 | $31.80 | $48.76 | 14,088,900 | — | — |
| 2006-09-18 | $32.35 | $49.61 | 15,656,700 | — | — |
| 2006-09-15 | $31.93 | $48.96 | 17,306,700 | — | — |
| 2006-09-14 | $31.63 | $48.50 | 14,739,000 | — | — |
| 2006-09-13 | $32.05 | $49.15 | 17,047,000 | — | — |
| 2006-09-12 | $32.50 | $49.84 | 25,130,300 | — | — |
| 2006-09-11 | $31.78 | $48.73 | 18,289,300 | — | — |
| 2006-09-08 | $31.00 | $47.54 | 11,057,100 | — | — |
| 2006-09-07 | $30.50 | $46.77 | 15,656,700 | — | — |
| 2006-09-06 | $31.15 | $47.77 | 12,118,200 | — | — |
| 2006-09-05 | $32.03 | $49.11 | 12,376,700 | — | — |
| 2006-09-01 | $31.93 | $48.96 | 10,359,100 | — | — |
| 2006-08-31 | $32.59 | $49.97 | 8,565,900 | — | — |
| 2006-08-30 | $32.68 | $50.11 | 10,290,700 | — | — |
| 2006-08-29 | $32.30 | $49.53 | 9,217,400 | — | — |
| 2006-08-28 | $31.76 | $48.70 | 6,466,300 | — | — |
| 2006-08-25 | $31.44 | $48.21 | 8,579,400 | — | — |
| 2006-08-24 | $31.52 | $48.33 | 11,021,900 | — | — |
| 2006-08-23 | $31.48 | $48.27 | 19,546,900 | — | — |
| 2006-08-22 | $32.49 | $49.82 | 10,021,000 | — | — |
| 2006-08-21 | $32.71 | $50.16 | 8,843,700 | — | — |
| 2006-08-18 | $33.09 | $50.74 | 11,230,200 | — | — |
| 2006-08-17 | $32.95 | $50.53 | 14,753,800 | — | — |
| 2006-08-16 | $32.82 | $50.33 | 17,216,500 | — | — |
| 2006-08-15 | $32.04 | $49.13 | 14,184,700 | — | — |
| 2006-08-14 | $30.90 | $47.38 | 10,134,100 | — | — |
| 2006-08-11 | $30.52 | $46.80 | 11,911,200 | — | — |
| 2006-08-10 | $31.23 | $47.89 | 13,657,700 | — | — |
| 2006-08-09 | $30.49 | $46.75 | 14,854,500 | — | — |
| 2006-08-08 | $30.20 | $46.31 | 13,912,800 | — | — |
| 2006-08-07 | $29.98 | $45.97 | 8,663,500 | — | — |
| 2006-08-04 | $30.03 | $46.05 | 14,193,000 | — | — |
| 2006-08-03 | $30.26 | $46.40 | 13,740,500 | — | — |
| 2006-08-02 | $29.44 | $45.14 | 9,037,700 | — | — |
| 2006-08-01 | $29.15 | $44.70 | 13,185,700 | — | — |
| 2006-07-31 | $29.78 | $45.66 | 11,452,200 | — | — |
| 2006-07-28 | $29.35 | $45.01 | 14,489,500 | — | — |
| 2006-07-27 | $29.48 | $45.20 | 12,585,600 | — | — |
| 2006-07-26 | $29.46 | $45.13 | 17,306,200 | — | — |
| 2006-07-25 | $28.95 | $44.35 | 19,948,300 | — | — |
| 2006-07-24 | $27.84 | $42.65 | 20,340,800 | — | — |
| 2006-07-21 | $27.00 | $41.36 | 17,771,400 | — | — |
| 2006-07-20 | $28.05 | $42.97 | 13,253,200 | — | — |
| 2006-07-19 | $28.20 | $43.20 | 15,093,800 | — | — |
| 2006-07-18 | $28.10 | $43.04 | 18,588,100 | — | — |
| 2006-07-17 | $28.37 | $43.46 | 11,687,800 | — | — |
| 2006-07-14 | $28.75 | $44.04 | 11,429,500 | — | — |
| 2006-07-13 | $28.29 | $43.34 | 18,365,900 | — | — |
| 2006-07-12 | $29.21 | $44.74 | 12,895,600 | — | — |
| 2006-07-11 | $29.63 | $45.39 | 13,528,200 | — | — |
| 2006-07-10 | $28.92 | $44.30 | 9,191,100 | — | — |
| 2006-07-07 | $29.17 | $44.68 | 12,686,700 | — | — |
| 2006-07-06 | $29.50 | $45.19 | 9,071,400 | — | — |
| 2006-07-05 | $29.92 | $45.83 | 10,922,700 | — | — |
| 2006-07-03 | $30.71 | $47.04 | 5,531,900 | — | — |
| 2006-06-30 | $30.29 | $46.40 | 12,174,100 | — | — |
| 2006-06-29 | $30.00 | $45.95 | 14,681,500 | — | — |
| 2006-06-28 | $28.96 | $44.36 | 17,709,700 | — | — |
| 2006-06-27 | $29.65 | $45.42 | 12,534,700 | — | — |
| 2006-06-26 | $30.00 | $45.95 | 11,481,600 | — | — |
| 2006-06-23 | $29.39 | $45.02 | 12,771,800 | — | — |
| 2006-06-22 | $29.67 | $45.45 | 14,479,100 | — | — |
| 2006-06-21 | $30.35 | $46.49 | 14,398,700 | — | — |
| 2006-06-20 | $29.90 | $45.80 | 13,939,800 | — | — |
| 2006-06-19 | $30.00 | $45.95 | 14,962,600 | — | — |
| 2006-06-16 | $29.56 | $45.28 | 17,722,800 | — | — |
| 2006-06-15 | $30.03 | $46.00 | 16,562,400 | — | — |
| 2006-06-14 | $28.90 | $44.27 | 17,400,100 | — | — |
| 2006-06-13 | $28.99 | $44.41 | 17,604,700 | — | — |
| 2006-06-12 | $28.96 | $44.36 | 21,675,500 | — | — |
| 2006-06-09 | $29.68 | $45.46 | 30,894,100 | — | — |
| 2006-06-08 | $30.72 | $47.06 | 18,625,300 | — | — |
| 2006-06-07 | $30.72 | $47.06 | 12,982,900 | — | — |
| 2006-06-06 | $31.43 | $48.15 | 12,599,400 | — | — |
| 2006-06-05 | $31.23 | $47.84 | 15,056,600 | — | — |
| 2006-06-02 | $32.13 | $49.22 | 10,857,600 | — | — |
| 2006-06-01 | $31.93 | $48.91 | 9,396,000 | — | — |
| 2006-05-31 | $31.23 | $47.84 | 13,946,000 | — | — |
| 2006-05-30 | $31.07 | $47.59 | 9,357,400 | — | — |
| 2006-05-26 | $31.64 | $48.47 | 8,845,200 | — | — |
| 2006-05-25 | $31.71 | $48.57 | 12,728,100 | — | — |
| 2006-05-24 | $31.83 | $48.76 | 16,586,400 | — | — |
| 2006-05-23 | $30.95 | $47.41 | 24,351,000 | — | — |
| 2006-05-22 | $31.62 | $48.44 | 13,001,300 | — | — |
| 2006-05-19 | $31.97 | $48.97 | 15,016,200 | — | — |
| 2006-05-18 | $31.80 | $48.71 | 8,682,900 | — | — |
| 2006-05-17 | $32.14 | $49.23 | 13,231,700 | — | — |
| 2006-05-16 | $32.96 | $50.49 | 8,818,500 | — | — |
| 2006-05-15 | $32.91 | $50.41 | 10,121,500 | — | — |
| 2006-05-12 | $33.21 | $50.87 | 9,713,200 | — | — |
| 2006-05-11 | $33.36 | $51.10 | 11,180,900 | — | — |
| 2006-05-10 | $33.70 | $51.62 | 13,578,900 | — | — |
| 2006-05-09 | $34.34 | $52.60 | 7,194,200 | — | — |
| 2006-05-08 | $34.53 | $52.89 | 7,940,200 | — | — |
| 2006-05-05 | $34.95 | $53.54 | 14,570,800 | — | — |
| 2006-05-04 | $34.60 | $53.00 | 10,479,300 | — | — |
| 2006-05-03 | $34.81 | $53.32 | 12,893,400 | — | — |
| 2006-05-02 | $34.39 | $52.68 | 9,661,400 | — | — |
| 2006-05-01 | $34.38 | $52.66 | 10,349,100 | — | — |
| 2006-04-28 | $34.71 | $53.17 | 10,394,900 | — | — |
| 2006-04-27 | $35.14 | $53.83 | 11,165,300 | — | — |
| 2006-04-26 | $34.83 | $53.31 | 13,690,200 | — | — |
| 2006-04-25 | $35.51 | $54.35 | 17,835,200 | — | — |
| 2006-04-24 | $35.03 | $53.61 | 13,499,400 | — | — |
| 2006-04-21 | $35.34 | $54.09 | 14,870,900 | — | — |
| 2006-04-20 | $35.56 | $54.43 | 29,853,500 | — | — |
| 2006-04-19 | $34.45 | $52.73 | 35,822,800 | — | — |
| 2006-04-18 | $34.00 | $52.04 | 24,875,800 | — | — |
| 2006-04-17 | $32.68 | $50.02 | 12,215,800 | — | — |
| 2006-04-13 | $32.68 | $50.02 | 7,308,700 | — | — |
| 2006-04-12 | $32.87 | $50.31 | 7,135,700 | — | — |
| 2006-04-11 | $32.89 | $50.34 | 15,564,000 | — | — |
| 2006-04-10 | $32.76 | $50.14 | 17,095,800 | — | — |
| 2006-04-07 | $33.07 | $50.61 | 18,469,400 | — | — |
| 2006-04-06 | $33.63 | $51.47 | 13,332,200 | — | — |
| 2006-04-05 | $33.22 | $50.84 | 12,301,100 | — | — |
| 2006-04-04 | $32.34 | $49.50 | 10,199,300 | — | — |
| 2006-04-03 | $32.29 | $49.42 | 10,560,200 | — | — |
| 2006-03-31 | $32.47 | $49.70 | 13,431,000 | — | — |
| 2006-03-30 | $33.08 | $50.63 | 21,189,100 | — | — |
| 2006-03-29 | $31.99 | $48.96 | 12,603,800 | — | — |
| 2006-03-28 | $30.95 | $47.37 | 11,773,900 | — | — |
| 2006-03-27 | $31.27 | $47.86 | 9,662,100 | — | — |
| 2006-03-24 | $30.89 | $47.28 | 12,147,300 | — | — |
| 2006-03-23 | $30.45 | $46.60 | 12,659,800 | — | — |
| 2006-03-22 | $30.01 | $45.93 | 12,214,900 | — | — |
| 2006-03-21 | $30.15 | $46.14 | 12,013,100 | — | — |
| 2006-03-20 | $30.12 | $46.10 | 9,035,500 | — | — |
| 2006-03-17 | $30.19 | $46.21 | 14,430,000 | — | — |
| 2006-03-16 | $30.15 | $46.14 | 14,271,000 | — | — |
| 2006-03-15 | $31.28 | $47.87 | 12,694,200 | — | — |
| 2006-03-14 | $31.22 | $47.78 | 11,223,900 | — | — |
| 2006-03-13 | $30.89 | $47.28 | 8,196,800 | — | — |
| 2006-03-10 | $30.77 | $47.09 | 10,516,100 | — | — |
| 2006-03-09 | $30.82 | $47.17 | 13,816,100 | — | — |
| 2006-03-08 | $31.34 | $47.97 | 13,742,900 | — | — |
| 2006-03-07 | $31.26 | $47.84 | 22,646,500 | — | — |
| 2006-03-06 | $32.33 | $49.48 | 14,266,300 | — | — |
| 2006-03-03 | $32.29 | $49.42 | 16,163,800 | — | — |
| 2006-03-02 | $32.35 | $49.51 | 21,858,000 | — | — |
| 2006-03-01 | $32.18 | $49.25 | 35,036,200 | — | — |
| 2006-02-28 | $29.85 | $45.69 | 15,712,400 | — | — |
| 2006-02-27 | $29.64 | $45.36 | 14,999,800 | — | — |
| 2006-02-24 | $29.68 | $45.43 | 15,062,000 | — | — |
| 2006-02-23 | $29.86 | $45.70 | 16,360,500 | — | — |
| 2006-02-22 | $31.02 | $47.48 | 12,218,700 | — | — |
| 2006-02-21 | $30.65 | $46.91 | 14,218,200 | — | — |
| 2006-02-17 | $31.48 | $48.18 | 10,154,700 | — | — |
| 2006-02-16 | $31.75 | $48.59 | 15,158,100 | — | — |
| 2006-02-15 | $30.62 | $46.86 | 9,898,400 | — | — |
| 2006-02-14 | $30.56 | $46.77 | 10,890,800 | — | — |
| 2006-02-13 | $30.48 | $46.65 | 10,626,400 | — | — |
| 2006-02-10 | $30.91 | $47.31 | 13,192,600 | — | — |
| 2006-02-09 | $31.05 | $47.52 | 15,559,300 | — | — |
| 2006-02-08 | $30.72 | $47.02 | 10,927,500 | — | — |
| 2006-02-07 | $30.62 | $46.86 | 11,343,600 | — | — |
| 2006-02-06 | $30.54 | $46.74 | 15,849,300 | — | — |
| 2006-02-03 | $30.00 | $45.92 | 14,797,200 | — | — |
| 2006-02-02 | $29.76 | $45.55 | 19,810,000 | — | — |
| 2006-02-01 | $29.77 | $45.56 | 23,113,500 | — | — |
| 2006-01-31 | $29.23 | $44.74 | 17,764,900 | — | — |
| 2006-01-30 | $30.05 | $45.99 | 19,448,400 | — | — |
| 2006-01-27 | $30.23 | $46.27 | 17,204,600 | — | — |
| 2006-01-26 | $30.16 | $46.11 | 22,720,900 | — | — |
| 2006-01-25 | $29.89 | $45.70 | 32,314,500 | — | — |
| 2006-01-24 | $30.69 | $46.92 | 26,164,600 | — | — |
| 2006-01-23 | $31.70 | $48.47 | 17,147,200 | — | — |
| 2006-01-20 | $31.66 | $48.41 | 18,183,100 | — | — |
| 2006-01-19 | $32.50 | $49.69 | 10,463,100 | — | — |
| 2006-01-18 | $32.10 | $49.08 | 15,061,500 | — | — |
| 2006-01-17 | $32.24 | $49.29 | 13,222,600 | — | — |
| 2006-01-13 | $33.03 | $50.50 | 12,464,900 | — | — |
| 2006-01-12 | $33.37 | $51.02 | 12,141,800 | — | — |
| 2006-01-11 | $33.80 | $51.68 | 11,646,300 | — | — |
| 2006-01-10 | $33.84 | $51.74 | 11,397,400 | — | — |
| 2006-01-09 | $34.18 | $52.26 | 13,725,700 | — | — |
| 2006-01-06 | $34.45 | $52.67 | 11,894,300 | — | — |
| 2006-01-05 | $34.14 | $52.20 | 12,507,300 | — | — |
| 2006-01-04 | $33.54 | $51.28 | 11,645,500 | — | — |
| 2006-01-03 | $33.24 | $50.82 | 12,321,100 | — | — |