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
- 1991-07-24 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 | $37.42 | $37.42 | 802,300 | — | — |
| 2006-12-28 | $37.86 | $37.86 | 949,400 | — | — |
| 2006-12-27 | $37.39 | $37.39 | 885,400 | — | — |
| 2006-12-26 | $37.18 | $37.18 | 592,600 | — | — |
| 2006-12-22 | $37.51 | $37.51 | 1,256,500 | — | — |
| 2006-12-21 | $37.57 | $37.57 | 1,551,900 | — | — |
| 2006-12-20 | $37.45 | $37.45 | 977,900 | — | — |
| 2006-12-19 | $37.99 | $37.99 | 1,192,100 | — | — |
| 2006-12-18 | $38.56 | $38.56 | 2,105,200 | — | — |
| 2006-12-15 | $38.93 | $38.93 | 4,742,800 | — | — |
| 2006-12-14 | $38.71 | $38.71 | 3,174,300 | — | — |
| 2006-12-13 | $38.70 | $38.70 | 7,976,000 | — | — |
| 2006-12-12 | $39.40 | $39.40 | 2,989,100 | — | — |
| 2006-12-11 | $41.14 | $41.14 | 5,626,400 | — | — |
| 2006-12-08 | $43.23 | $43.23 | 2,465,300 | — | — |
| 2006-12-07 | $43.59 | $43.59 | 2,052,200 | — | — |
| 2006-12-06 | $44.48 | $44.48 | 919,000 | — | — |
| 2006-12-05 | $44.54 | $44.54 | 1,765,500 | — | — |
| 2006-12-04 | $44.19 | $44.19 | 1,504,200 | — | — |
| 2006-12-01 | $44.14 | $44.14 | 1,131,900 | — | — |
| 2006-11-30 | $44.30 | $44.30 | 1,513,100 | — | — |
| 2006-11-29 | $44.89 | $44.89 | 1,757,800 | — | — |
| 2006-11-28 | $43.82 | $43.82 | 2,883,100 | — | — |
| 2006-11-27 | $42.95 | $42.95 | 1,685,800 | — | — |
| 2006-11-24 | $44.90 | $44.90 | 273,800 | — | — |
| 2006-11-22 | $44.90 | $44.90 | 770,600 | — | — |
| 2006-11-21 | $44.12 | $44.12 | 1,050,300 | — | — |
| 2006-11-20 | $45.12 | $45.12 | 1,375,200 | — | — |
| 2006-11-17 | $44.50 | $44.50 | 999,800 | — | — |
| 2006-11-16 | $44.66 | $44.66 | 1,631,500 | — | — |
| 2006-11-15 | $43.96 | $43.96 | 1,780,200 | — | — |
| 2006-11-14 | $42.69 | $42.69 | 1,258,600 | — | — |
| 2006-11-13 | $42.48 | $42.48 | 1,267,700 | — | — |
| 2006-11-10 | $42.12 | $42.12 | 1,630,000 | — | — |
| 2006-11-09 | $41.14 | $41.14 | 1,159,800 | — | — |
| 2006-11-08 | $41.94 | $41.94 | 1,426,800 | — | — |
| 2006-11-07 | $41.95 | $41.95 | 3,103,500 | — | — |
| 2006-11-06 | $40.27 | $40.27 | 1,163,900 | — | — |
| 2006-11-03 | $39.56 | $39.56 | 924,300 | — | — |
| 2006-11-02 | $39.66 | $39.66 | 1,043,000 | — | — |
| 2006-11-01 | $39.78 | $39.78 | 1,270,400 | — | — |
| 2006-10-31 | $40.60 | $40.60 | 1,744,300 | — | — |
| 2006-10-30 | $39.92 | $39.92 | 2,722,900 | — | — |
| 2006-10-27 | $40.66 | $40.66 | 14,520,000 | — | — |
| 2006-10-26 | $34.57 | $34.57 | 1,500,800 | — | — |
| 2006-10-25 | $33.63 | $33.63 | 875,100 | — | — |
| 2006-10-24 | $33.32 | $33.32 | 1,558,500 | — | — |
| 2006-10-23 | $33.69 | $33.69 | 2,285,400 | — | — |
| 2006-10-20 | $34.15 | $34.15 | 5,037,700 | — | — |
| 2006-10-19 | $36.24 | $36.24 | 1,354,800 | — | — |
| 2006-10-18 | $36.17 | $36.17 | 1,066,400 | — | — |
| 2006-10-17 | $36.14 | $36.14 | 1,474,000 | — | — |
| 2006-10-16 | $36.77 | $36.77 | 952,300 | — | — |
| 2006-10-13 | $36.09 | $36.09 | 1,424,600 | — | — |
| 2006-10-12 | $36.29 | $36.29 | 821,100 | — | — |
| 2006-10-11 | $35.78 | $35.78 | 1,165,100 | — | — |
| 2006-10-10 | $36.11 | $36.11 | 2,384,900 | — | — |
| 2006-10-09 | $37.15 | $37.15 | 996,600 | — | — |
| 2006-10-06 | $36.71 | $36.71 | 1,583,000 | — | — |
| 2006-10-05 | $36.79 | $36.79 | 2,198,000 | — | — |
| 2006-10-04 | $34.88 | $34.88 | 1,049,300 | — | — |
| 2006-10-03 | $33.99 | $33.99 | 1,375,900 | — | — |
| 2006-10-02 | $34.06 | $34.06 | 2,078,500 | — | — |
| 2006-09-29 | $33.65 | $33.65 | 1,638,800 | — | — |
| 2006-09-28 | $33.39 | $33.39 | 1,916,400 | — | — |
| 2006-09-27 | $32.74 | $32.74 | 1,480,400 | — | — |
| 2006-09-26 | $31.74 | $31.74 | 1,450,600 | — | — |
| 2006-09-25 | $31.65 | $31.65 | 1,574,200 | — | — |
| 2006-09-22 | $31.70 | $31.70 | 1,480,600 | — | — |
| 2006-09-21 | $32.83 | $32.83 | 978,800 | — | — |
| 2006-09-20 | $33.25 | $33.25 | 2,290,400 | — | — |
| 2006-09-19 | $32.22 | $32.22 | 1,313,000 | — | — |
| 2006-09-18 | $32.60 | $32.60 | 1,567,000 | — | — |
| 2006-09-15 | $32.98 | $32.98 | 5,791,600 | — | — |
| 2006-09-14 | $33.52 | $33.52 | 1,236,000 | — | — |
| 2006-09-13 | $34.34 | $34.34 | 1,661,900 | — | — |
| 2006-09-12 | $34.59 | $34.59 | 2,007,400 | — | — |
| 2006-09-11 | $34.82 | $34.82 | 804,600 | — | — |
| 2006-09-08 | $35.34 | $35.34 | 1,025,200 | — | — |
| 2006-09-07 | $34.74 | $34.74 | 833,300 | — | — |
| 2006-09-06 | $34.81 | $34.81 | 965,900 | — | — |
| 2006-09-05 | $36.15 | $36.15 | 853,900 | — | — |
| 2006-09-01 | $36.21 | $36.21 | 1,419,100 | — | — |
| 2006-08-31 | $34.45 | $34.45 | 1,079,500 | — | — |
| 2006-08-30 | $34.98 | $34.98 | 1,045,900 | — | — |
| 2006-08-29 | $34.57 | $34.57 | 1,267,000 | — | — |
| 2006-08-28 | $34.95 | $34.95 | 972,600 | — | — |
| 2006-08-25 | $35.43 | $35.43 | 2,163,600 | — | — |
| 2006-08-24 | $32.26 | $32.26 | 442,600 | — | — |
| 2006-08-23 | $32.74 | $32.74 | 691,200 | — | — |
| 2006-08-22 | $32.71 | $32.71 | 540,900 | — | — |
| 2006-08-21 | $32.34 | $32.34 | 718,300 | — | — |
| 2006-08-18 | $32.71 | $32.71 | 558,300 | — | — |
| 2006-08-17 | $32.71 | $32.71 | 656,600 | — | — |
| 2006-08-16 | $32.27 | $32.27 | 711,900 | — | — |
| 2006-08-15 | $31.57 | $31.57 | 693,700 | — | — |
| 2006-08-14 | $30.63 | $30.63 | 609,300 | — | — |
| 2006-08-11 | $30.39 | $30.39 | 769,000 | — | — |
| 2006-08-10 | $30.44 | $30.44 | 1,227,300 | — | — |
| 2006-08-09 | $30.12 | $30.12 | 1,034,800 | — | — |
| 2006-08-08 | $30.59 | $30.59 | 1,462,400 | — | — |
| 2006-08-07 | $31.67 | $31.67 | 887,600 | — | — |
| 2006-08-04 | $32.27 | $32.27 | 910,000 | — | — |
| 2006-08-03 | $32.70 | $32.70 | 1,040,600 | — | — |
| 2006-08-02 | $32.35 | $32.35 | 1,124,600 | — | — |
| 2006-08-01 | $32.51 | $32.51 | 1,004,100 | — | — |
| 2006-07-31 | $33.52 | $33.52 | 1,231,600 | — | — |
| 2006-07-28 | $34.25 | $34.25 | 983,400 | — | — |
| 2006-07-27 | $33.37 | $33.37 | 1,958,300 | — | — |
| 2006-07-26 | $35.55 | $35.55 | 544,300 | — | — |
| 2006-07-25 | $35.60 | $35.60 | 776,100 | — | — |
| 2006-07-24 | $35.05 | $35.05 | 713,700 | — | — |
| 2006-07-21 | $34.36 | $34.36 | 824,200 | — | — |
| 2006-07-20 | $34.99 | $34.99 | 1,086,500 | — | — |
| 2006-07-19 | $35.24 | $35.24 | 1,314,000 | — | — |
| 2006-07-18 | $32.94 | $32.94 | 995,400 | — | — |
| 2006-07-17 | $33.51 | $33.51 | 861,200 | — | — |
| 2006-07-14 | $34.29 | $34.29 | 1,296,500 | — | — |
| 2006-07-13 | $34.61 | $34.61 | 1,076,500 | — | — |
| 2006-07-12 | $36.14 | $36.14 | 1,251,000 | — | — |
| 2006-07-11 | $35.84 | $35.84 | 782,800 | — | — |
| 2006-07-10 | $35.22 | $35.22 | 684,700 | — | — |
| 2006-07-07 | $35.91 | $35.91 | 1,154,000 | — | — |
| 2006-07-06 | $36.39 | $36.39 | 988,300 | — | — |
| 2006-07-05 | $35.56 | $35.56 | 1,625,500 | — | — |
| 2006-07-03 | $36.57 | $36.57 | 1,151,600 | — | — |
| 2006-06-30 | $36.71 | $36.71 | 14,515,300 | — | — |
| 2006-06-29 | $32.03 | $32.03 | 1,639,800 | — | — |
| 2006-06-28 | $29.62 | $29.62 | 1,399,100 | — | — |
| 2006-06-27 | $30.22 | $30.22 | 1,070,800 | — | — |
| 2006-06-26 | $32.15 | $32.15 | 815,100 | — | — |
| 2006-06-23 | $31.66 | $31.66 | 754,400 | — | — |
| 2006-06-22 | $30.99 | $30.99 | 1,512,800 | — | — |
| 2006-06-21 | $32.67 | $32.67 | 1,203,300 | — | — |
| 2006-06-20 | $31.18 | $31.18 | 952,600 | — | — |
| 2006-06-19 | $31.06 | $31.06 | 1,451,900 | — | — |
| 2006-06-16 | $33.06 | $33.06 | 2,751,800 | — | — |
| 2006-06-15 | $32.98 | $32.98 | 1,688,600 | — | — |
| 2006-06-14 | $31.35 | $31.35 | 1,460,100 | — | — |
| 2006-06-13 | $29.78 | $29.78 | 1,239,800 | — | — |
| 2006-06-12 | $30.41 | $30.41 | 1,343,600 | — | — |
| 2006-06-09 | $32.00 | $32.00 | 1,329,300 | — | — |
| 2006-06-08 | $31.91 | $31.91 | 1,535,700 | — | — |
| 2006-06-07 | $31.75 | $31.75 | 999,900 | — | — |
| 2006-06-06 | $31.89 | $31.89 | 1,573,000 | — | — |
| 2006-06-05 | $31.44 | $31.44 | 2,146,300 | — | — |
| 2006-06-02 | $34.67 | $34.67 | 1,116,400 | — | — |
| 2006-06-01 | $34.35 | $34.35 | 1,664,600 | — | — |
| 2006-05-31 | $34.50 | $34.50 | 4,798,800 | — | — |
| 2006-05-30 | $32.62 | $32.62 | 1,082,000 | — | — |
| 2006-05-26 | $33.75 | $33.75 | 994,900 | — | — |
| 2006-05-25 | $33.23 | $33.23 | 1,590,900 | — | — |
| 2006-05-24 | $31.90 | $31.90 | 2,625,400 | — | — |
| 2006-05-23 | $30.75 | $30.75 | 2,419,100 | — | — |
| 2006-05-22 | $29.45 | $29.45 | 2,036,900 | — | — |
| 2006-05-19 | $30.25 | $30.25 | 2,048,000 | — | — |
| 2006-05-18 | $29.26 | $29.26 | 2,479,700 | — | — |
| 2006-05-17 | $31.03 | $31.03 | 1,789,100 | — | — |
| 2006-05-16 | $32.32 | $32.32 | 1,451,300 | — | — |
| 2006-05-15 | $33.21 | $33.21 | 1,504,700 | — | — |
| 2006-05-12 | $34.24 | $34.24 | 1,587,900 | — | — |
| 2006-05-11 | $35.30 | $35.30 | 1,374,300 | — | — |
| 2006-05-10 | $35.28 | $35.28 | 828,300 | — | — |
| 2006-05-09 | $35.65 | $35.65 | 681,700 | — | — |
| 2006-05-08 | $36.31 | $36.31 | 545,700 | — | — |
| 2006-05-05 | $36.95 | $36.95 | 1,072,400 | — | — |
| 2006-05-04 | $35.59 | $35.59 | 817,800 | — | — |
| 2006-05-03 | $35.02 | $35.02 | 1,542,500 | — | — |
| 2006-05-02 | $34.51 | $34.51 | 1,590,300 | — | — |
| 2006-05-01 | $35.65 | $35.65 | 1,736,000 | — | — |
| 2006-04-28 | $36.37 | $36.37 | 1,115,500 | — | — |
| 2006-04-27 | $35.96 | $35.96 | 2,607,200 | — | — |
| 2006-04-26 | $34.82 | $34.82 | 4,025,100 | — | — |
| 2006-04-25 | $37.50 | $37.50 | 1,268,500 | — | — |
| 2006-04-24 | $38.37 | $38.37 | 1,447,400 | — | — |
| 2006-04-21 | $39.17 | $39.17 | 1,515,000 | — | — |
| 2006-04-20 | $39.26 | $39.26 | 1,900,500 | — | — |
| 2006-04-19 | $39.50 | $39.50 | 3,396,700 | — | — |
| 2006-04-18 | $37.28 | $37.28 | 1,527,500 | — | — |
| 2006-04-17 | $35.47 | $35.47 | 1,332,600 | — | — |
| 2006-04-13 | $35.76 | $35.76 | 1,196,300 | — | — |
| 2006-04-12 | $35.13 | $35.13 | 2,749,400 | — | — |
| 2006-04-11 | $32.70 | $32.70 | 1,790,900 | — | — |
| 2006-04-10 | $33.72 | $33.72 | 3,317,300 | — | — |
| 2006-04-07 | $32.31 | $32.31 | 3,578,500 | — | — |
| 2006-04-06 | $33.78 | $33.78 | 2,646,800 | — | — |
| 2006-04-05 | $36.41 | $36.41 | 926,900 | — | — |
| 2006-04-04 | $36.38 | $36.38 | 1,246,700 | — | — |
| 2006-04-03 | $35.85 | $35.85 | 1,348,900 | — | — |
| 2006-03-31 | $36.59 | $36.59 | 1,739,600 | — | — |
| 2006-03-30 | $35.31 | $35.31 | 1,243,500 | — | — |
| 2006-03-29 | $35.89 | $35.89 | 1,171,300 | — | — |
| 2006-03-28 | $34.92 | $34.92 | 1,126,500 | — | — |
| 2006-03-27 | $35.56 | $35.56 | 1,113,800 | — | — |
| 2006-03-24 | $36.45 | $36.45 | 1,312,800 | — | — |
| 2006-03-23 | $36.05 | $36.05 | 1,938,800 | — | — |
| 2006-03-22 | $37.85 | $37.85 | 1,623,200 | — | — |
| 2006-03-21 | $37.95 | $37.95 | 1,569,500 | — | — |
| 2006-03-20 | $40.19 | $40.19 | 1,243,400 | — | — |
| 2006-03-17 | $40.56 | $40.56 | 2,011,500 | — | — |
| 2006-03-16 | $39.49 | $39.49 | 1,154,400 | — | — |
| 2006-03-15 | $39.26 | $39.26 | 1,831,800 | — | — |
| 2006-03-14 | $37.45 | $37.45 | 1,173,600 | — | — |
| 2006-03-13 | $36.98 | $36.98 | 1,373,300 | — | — |
| 2006-03-10 | $37.20 | $37.20 | 2,277,900 | — | — |
| 2006-03-09 | $37.98 | $37.98 | 4,648,200 | — | — |
| 2006-03-08 | $40.28 | $40.28 | 3,639,000 | — | — |
| 2006-03-07 | $39.65 | $39.65 | 2,912,800 | — | — |
| 2006-03-06 | $43.42 | $43.42 | 1,224,100 | — | — |
| 2006-03-03 | $43.81 | $43.81 | 1,407,800 | — | — |
| 2006-03-02 | $43.99 | $43.99 | 1,429,400 | — | — |
| 2006-03-01 | $44.10 | $44.10 | 1,972,800 | — | — |
| 2006-02-28 | $43.24 | $43.24 | 2,712,100 | — | — |
| 2006-02-27 | $44.20 | $44.20 | 2,196,800 | — | — |
| 2006-02-24 | $43.20 | $43.20 | 2,132,600 | — | — |
| 2006-02-23 | $41.61 | $41.61 | 4,268,400 | — | — |
| 2006-02-22 | $38.64 | $38.64 | 1,204,500 | — | — |
| 2006-02-21 | $37.39 | $37.39 | 1,522,900 | — | — |
| 2006-02-17 | $37.73 | $37.73 | 1,256,400 | — | — |
| 2006-02-16 | $37.41 | $37.41 | 941,500 | — | — |
| 2006-02-15 | $36.72 | $36.72 | 981,700 | — | — |
| 2006-02-14 | $36.17 | $36.17 | 1,449,400 | — | — |
| 2006-02-13 | $34.49 | $34.49 | 959,500 | — | — |
| 2006-02-10 | $35.90 | $35.90 | 1,540,100 | — | — |
| 2006-02-09 | $36.41 | $36.41 | 1,330,300 | — | — |
| 2006-02-08 | $36.93 | $36.93 | 1,971,700 | — | — |
| 2006-02-07 | $36.11 | $36.11 | 4,380,600 | — | — |
| 2006-02-06 | $34.30 | $34.30 | 939,200 | — | — |
| 2006-02-03 | $34.54 | $34.54 | 1,318,800 | — | — |
| 2006-02-02 | $35.08 | $35.08 | 982,100 | — | — |
| 2006-02-01 | $36.05 | $36.05 | 1,102,400 | — | — |
| 2006-01-31 | $35.72 | $35.72 | 813,500 | — | — |
| 2006-01-30 | $34.82 | $34.82 | 982,400 | — | — |
| 2006-01-27 | $35.95 | $35.95 | 1,545,500 | — | — |
| 2006-01-26 | $34.21 | $34.21 | 689,100 | — | — |
| 2006-01-25 | $33.68 | $33.68 | 962,200 | — | — |
| 2006-01-24 | $33.54 | $33.54 | 1,062,400 | — | — |
| 2006-01-23 | $33.46 | $33.46 | 1,693,600 | — | — |
| 2006-01-20 | $34.44 | $34.44 | 1,589,700 | — | — |
| 2006-01-19 | $34.69 | $34.69 | 1,129,000 | — | — |
| 2006-01-18 | $34.36 | $34.36 | 1,232,800 | — | — |
| 2006-01-17 | $33.59 | $33.59 | 730,700 | — | — |
| 2006-01-13 | $33.85 | $33.85 | 916,100 | — | — |
| 2006-01-12 | $33.67 | $33.67 | 1,421,100 | — | — |
| 2006-01-11 | $33.92 | $33.92 | 1,987,800 | — | — |
| 2006-01-10 | $34.04 | $34.04 | 2,006,400 | — | — |
| 2006-01-09 | $33.10 | $33.10 | 4,799,000 | — | — |
| 2006-01-06 | $31.28 | $31.28 | 2,001,200 | — | — |
| 2006-01-05 | $29.48 | $29.48 | 1,292,800 | — | — |
| 2006-01-04 | $28.31 | $28.31 | 994,200 | — | — |
| 2006-01-03 | $27.90 | $27.90 | 1,218,100 | — | — |