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
- 1983-11-21 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 | $34.77 | $98.81 | 10,312,501 | — | — |
| 2006-12-28 | $34.84 | $99.02 | 9,462,195 | — | — |
| 2006-12-27 | $34.67 | $98.54 | 7,888,948 | — | — |
| 2006-12-26 | $34.31 | $97.51 | 5,262,083 | — | — |
| 2006-12-22 | $34.12 | $96.98 | 9,094,244 | — | — |
| 2006-12-21 | $34.24 | $97.32 | 9,437,879 | — | — |
| 2006-12-20 | $34.03 | $96.71 | 11,649,767 | — | — |
| 2006-12-19 | $34.22 | $97.27 | 11,717,466 | — | — |
| 2006-12-18 | $34.11 | $96.95 | 10,077,376 | — | — |
| 2006-12-15 | $34.06 | $96.79 | 23,619,496 | — | — |
| 2006-12-14 | $33.69 | $95.76 | 10,607,719 | — | — |
| 2006-12-13 | $33.49 | $95.17 | 7,768,332 | — | — |
| 2006-12-12 | $33.38 | $94.88 | 12,821,321 | — | — |
| 2006-12-11 | $33.32 | $94.69 | 11,485,554 | — | — |
| 2006-12-08 | $32.96 | $93.69 | 9,086,103 | — | — |
| 2006-12-07 | $32.58 | $92.60 | 11,836,796 | — | — |
| 2006-12-06 | $32.63 | $92.73 | 15,851,700 | — | — |
| 2006-12-05 | $32.28 | $91.75 | 14,814,365 | — | — |
| 2006-12-04 | $32.53 | $92.47 | 12,574,199 | — | — |
| 2006-12-01 | $32.34 | $91.91 | 11,256,214 | — | — |
| 2006-11-30 | $32.62 | $92.70 | 13,939,851 | — | — |
| 2006-11-29 | $32.57 | $92.57 | 13,577,469 | — | — |
| 2006-11-28 | $32.11 | $91.27 | 15,131,864 | — | — |
| 2006-11-27 | $31.96 | $90.85 | 12,228,420 | — | — |
| 2006-11-24 | $32.44 | $92.20 | 4,738,167 | — | — |
| 2006-11-22 | $32.44 | $92.20 | 13,152,102 | — | — |
| 2006-11-21 | $32.80 | $93.21 | 18,050,305 | — | — |
| 2006-11-20 | $32.37 | $91.99 | 15,010,499 | — | — |
| 2006-11-17 | $32.41 | $92.12 | 12,881,693 | — | — |
| 2006-11-16 | $32.32 | $91.86 | 12,102,996 | — | — |
| 2006-11-15 | $32.46 | $92.25 | 10,860,839 | — | — |
| 2006-11-14 | $32.73 | $93.01 | 14,438,532 | — | — |
| 2006-11-13 | $32.33 | $91.89 | 10,926,778 | — | — |
| 2006-11-10 | $32.01 | $90.97 | 14,612,329 | — | — |
| 2006-11-09 | $32.47 | $92.30 | 12,430,354 | — | — |
| 2006-11-08 | $33.15 | $94.21 | 8,941,506 | — | — |
| 2006-11-07 | $33.16 | $94.24 | 12,513,527 | — | — |
| 2006-11-06 | $33.26 | $94.52 | 13,089,628 | — | — |
| 2006-11-03 | $33.01 | $93.80 | 13,539,967 | — | — |
| 2006-11-02 | $33.27 | $94.55 | 13,836,968 | — | — |
| 2006-11-01 | $33.25 | $94.49 | 13,133,772 | — | — |
| 2006-10-31 | $33.27 | $94.57 | 31,692,626 | — | — |
| 2006-10-30 | $33.86 | $96.23 | 31,555,078 | — | — |
| 2006-10-27 | $34.93 | $99.27 | 15,135,500 | — | — |
| 2006-10-26 | $34.84 | $99.02 | 18,639,137 | — | — |
| 2006-10-25 | $34.44 | $97.89 | 10,778,444 | — | — |
| 2006-10-24 | $34.17 | $97.13 | 11,385,123 | — | — |
| 2006-10-23 | $34.19 | $97.18 | 10,909,209 | — | — |
| 2006-10-20 | $33.99 | $96.62 | 17,179,038 | — | — |
| 2006-10-19 | $33.46 | $95.11 | 12,743,589 | — | — |
| 2006-10-18 | $32.91 | $93.52 | 11,732,718 | — | — |
| 2006-10-17 | $32.91 | $93.52 | 9,328,798 | — | — |
| 2006-10-16 | $33.31 | $94.67 | 9,491,809 | — | — |
| 2006-10-13 | $33.32 | $94.70 | 10,652,794 | — | — |
| 2006-10-12 | $33.27 | $94.55 | 13,081,288 | — | — |
| 2006-10-11 | $32.92 | $93.55 | 14,154,762 | — | — |
| 2006-10-10 | $32.86 | $93.40 | 16,859,909 | — | — |
| 2006-10-09 | $33.00 | $93.78 | 11,527,230 | — | — |
| 2006-10-06 | $33.10 | $94.06 | 13,964,397 | — | — |
| 2006-10-05 | $33.19 | $94.34 | 18,975,946 | — | — |
| 2006-10-04 | $34.01 | $95.63 | 15,362,894 | — | — |
| 2006-10-03 | $33.70 | $94.75 | 13,075,617 | — | — |
| 2006-10-02 | $33.40 | $93.91 | 14,794,911 | — | — |
| 2006-09-29 | $33.39 | $93.89 | 17,177,148 | — | — |
| 2006-09-28 | $33.22 | $93.41 | 16,804,201 | — | — |
| 2006-09-27 | $33.08 | $93.00 | 27,638,464 | — | — |
| 2006-09-26 | $34.14 | $95.99 | 23,217,471 | — | — |
| 2006-09-25 | $33.72 | $94.82 | 14,668,260 | — | — |
| 2006-09-22 | $33.36 | $93.81 | 15,075,678 | — | — |
| 2006-09-21 | $33.19 | $93.31 | 18,869,088 | — | — |
| 2006-09-20 | $32.98 | $92.72 | 12,042,395 | — | — |
| 2006-09-19 | $32.38 | $91.03 | 7,440,821 | — | — |
| 2006-09-18 | $32.16 | $90.42 | 8,091,088 | — | — |
| 2006-09-15 | $32.20 | $90.55 | 10,044,002 | — | — |
| 2006-09-14 | $32.36 | $90.98 | 7,099,120 | — | — |
| 2006-09-13 | $32.15 | $90.40 | 8,189,607 | — | — |
| 2006-09-12 | $32.23 | $90.63 | 15,427,164 | — | — |
| 2006-09-11 | $31.96 | $89.87 | 6,337,992 | — | — |
| 2006-09-08 | $31.84 | $89.51 | 6,186,767 | — | — |
| 2006-09-07 | $31.76 | $89.29 | 9,611,121 | — | — |
| 2006-09-06 | $31.88 | $89.64 | 8,457,698 | — | — |
| 2006-09-05 | $31.93 | $89.77 | 6,984,923 | — | — |
| 2006-09-01 | $31.99 | $89.94 | 7,850,018 | — | — |
| 2006-08-31 | $31.64 | $88.96 | 5,760,779 | — | — |
| 2006-08-30 | $31.83 | $89.49 | 8,128,005 | — | — |
| 2006-08-29 | $31.64 | $88.96 | 9,298,886 | — | — |
| 2006-08-28 | $31.43 | $88.38 | 8,635,053 | — | — |
| 2006-08-25 | $31.21 | $87.74 | 5,016,219 | — | — |
| 2006-08-24 | $31.16 | $87.62 | 7,855,912 | — | — |
| 2006-08-23 | $30.93 | $86.96 | 10,776,331 | — | — |
| 2006-08-22 | $31.12 | $87.49 | 7,569,807 | — | — |
| 2006-08-21 | $31.04 | $87.29 | 7,064,649 | — | — |
| 2006-08-18 | $30.95 | $87.03 | 11,286,938 | — | — |
| 2006-08-17 | $30.78 | $86.55 | 10,876,073 | — | — |
| 2006-08-16 | $30.78 | $86.55 | 7,946,646 | — | — |
| 2006-08-15 | $30.93 | $86.96 | 11,008,061 | — | — |
| 2006-08-14 | $30.51 | $85.77 | 6,806,789 | — | — |
| 2006-08-11 | $30.64 | $86.15 | 8,078,523 | — | — |
| 2006-08-10 | $30.52 | $85.82 | 7,880,152 | — | — |
| 2006-08-09 | $30.42 | $85.54 | 14,482,898 | — | — |
| 2006-08-08 | $30.16 | $84.81 | 8,219,630 | — | — |
| 2006-08-07 | $29.95 | $84.20 | 7,692,122 | — | — |
| 2006-08-04 | $30.37 | $85.39 | 7,928,966 | — | — |
| 2006-08-03 | $30.12 | $84.68 | 7,809,543 | — | — |
| 2006-08-02 | $30.15 | $84.78 | 9,461,564 | — | — |
| 2006-08-01 | $29.92 | $84.13 | 15,842,477 | — | — |
| 2006-07-31 | $30.42 | $85.52 | 12,670,201 | — | — |
| 2006-07-28 | $30.33 | $85.29 | 9,356,485 | — | — |
| 2006-07-27 | $29.97 | $84.25 | 12,114,561 | — | — |
| 2006-07-26 | $30.06 | $84.53 | 13,678,293 | — | — |
| 2006-07-25 | $29.61 | $83.27 | 13,248,080 | — | — |
| 2006-07-24 | $29.31 | $82.41 | 8,934,167 | — | — |
| 2006-07-21 | $28.66 | $80.59 | 10,681,149 | — | — |
| 2006-07-20 | $29.00 | $81.55 | 9,470,460 | — | — |
| 2006-07-19 | $29.07 | $81.72 | 12,350,961 | — | — |
| 2006-07-18 | $28.40 | $79.85 | 7,786,304 | — | — |
| 2006-07-17 | $28.40 | $79.85 | 7,647,421 | — | — |
| 2006-07-14 | $28.44 | $79.95 | 8,036,714 | — | — |
| 2006-07-13 | $28.54 | $80.26 | 8,781,830 | — | — |
| 2006-07-12 | $29.05 | $81.67 | 8,537,869 | — | — |
| 2006-07-11 | $29.40 | $82.66 | 10,539,264 | — | — |
| 2006-07-10 | $29.66 | $83.39 | 6,986,591 | — | — |
| 2006-07-07 | $29.42 | $82.71 | 9,373,276 | — | — |
| 2006-07-06 | $29.70 | $83.49 | 9,728,876 | — | — |
| 2006-07-05 | $29.94 | $83.15 | 10,692,713 | — | — |
| 2006-07-03 | $30.17 | $83.80 | 4,743,014 | — | — |
| 2006-06-30 | $30.12 | $83.65 | 11,749,508 | — | — |
| 2006-06-29 | $29.95 | $83.18 | 11,478,971 | — | — |
| 2006-06-28 | $29.33 | $81.45 | 8,566,224 | — | — |
| 2006-06-27 | $29.17 | $81.03 | 10,530,813 | — | — |
| 2006-06-26 | $29.48 | $81.88 | 10,145,857 | — | — |
| 2006-06-23 | $29.52 | $82.00 | 9,162,339 | — | — |
| 2006-06-22 | $29.44 | $81.78 | 13,150,118 | — | — |
| 2006-06-21 | $29.56 | $82.10 | 19,111,492 | — | — |
| 2006-06-20 | $29.44 | $81.78 | 16,359,755 | — | — |
| 2006-06-19 | $28.93 | $80.36 | 11,482,752 | — | — |
| 2006-06-16 | $29.26 | $81.28 | 15,686,915 | — | — |
| 2006-06-15 | $28.95 | $80.41 | 12,977,654 | — | — |
| 2006-06-14 | $28.44 | $78.98 | 10,114,834 | — | — |
| 2006-06-13 | $28.37 | $78.81 | 13,050,265 | — | — |
| 2006-06-12 | $28.18 | $78.26 | 6,322,647 | — | — |
| 2006-06-09 | $28.33 | $78.68 | 7,225,771 | — | — |
| 2006-06-08 | $28.47 | $79.08 | 14,892,873 | — | — |
| 2006-06-07 | $28.63 | $79.53 | 10,953,131 | — | — |
| 2006-06-06 | $28.51 | $79.18 | 12,608,154 | — | — |
| 2006-06-05 | $28.37 | $78.81 | 7,370,657 | — | — |
| 2006-06-02 | $28.72 | $79.78 | 9,677,504 | — | — |
| 2006-06-01 | $28.74 | $79.83 | 12,954,526 | — | — |
| 2006-05-31 | $28.07 | $77.96 | 11,499,542 | — | — |
| 2006-05-30 | $27.80 | $77.21 | 8,348,727 | — | — |
| 2006-05-26 | $28.32 | $78.66 | 6,919,985 | — | — |
| 2006-05-25 | $28.01 | $77.81 | 7,316,061 | — | — |
| 2006-05-24 | $27.65 | $76.81 | 10,160,423 | — | — |
| 2006-05-23 | $27.76 | $77.11 | 11,870,377 | — | — |
| 2006-05-22 | $27.69 | $76.91 | 12,907,602 | — | — |
| 2006-05-19 | $27.79 | $77.18 | 19,382,919 | — | — |
| 2006-05-18 | $27.35 | $75.96 | 13,700,421 | — | — |
| 2006-05-17 | $27.71 | $76.96 | 15,406,705 | — | — |
| 2006-05-16 | $28.51 | $79.18 | 8,373,857 | — | — |
| 2006-05-15 | $28.35 | $78.73 | 12,716,792 | — | — |
| 2006-05-12 | $28.59 | $79.41 | 11,155,506 | — | — |
| 2006-05-11 | $28.69 | $79.68 | 12,380,427 | — | — |
| 2006-05-10 | $29.08 | $80.78 | 15,701,371 | — | — |
| 2006-05-09 | $29.54 | $82.05 | 6,230,133 | — | — |
| 2006-05-08 | $29.61 | $82.23 | 7,121,804 | — | — |
| 2006-05-05 | $29.70 | $82.48 | 10,255,717 | — | — |
| 2006-05-04 | $29.50 | $81.93 | 8,668,523 | — | — |
| 2006-05-03 | $29.35 | $81.53 | 9,408,524 | — | — |
| 2006-05-02 | $29.35 | $81.53 | 11,149,835 | — | — |
| 2006-05-01 | $29.49 | $81.90 | 12,157,371 | — | — |
| 2006-04-28 | $29.70 | $82.50 | 10,655,907 | — | — |
| 2006-04-27 | $29.97 | $83.23 | 10,494,786 | — | — |
| 2006-04-26 | $29.75 | $82.63 | 12,210,077 | — | — |
| 2006-04-25 | $29.23 | $81.18 | 9,438,658 | — | — |
| 2006-04-24 | $29.05 | $80.68 | 7,225,993 | — | — |
| 2006-04-21 | $29.25 | $81.23 | 11,513,886 | — | — |
| 2006-04-20 | $29.28 | $81.33 | 12,201,292 | — | — |
| 2006-04-19 | $29.46 | $81.83 | 10,024,655 | — | — |
| 2006-04-18 | $29.86 | $82.93 | 12,523,424 | — | — |
| 2006-04-17 | $29.20 | $81.11 | 8,580,457 | — | — |
| 2006-04-13 | $29.51 | $81.95 | 7,054,531 | — | — |
| 2006-04-12 | $29.70 | $82.48 | 10,536,929 | — | — |
| 2006-04-11 | $29.44 | $81.78 | 14,727,972 | — | — |
| 2006-04-10 | $30.11 | $83.63 | 8,638,612 | — | — |
| 2006-04-07 | $30.39 | $84.40 | 13,018,797 | — | — |
| 2006-04-06 | $30.29 | $84.13 | 10,744,641 | — | — |
| 2006-04-05 | $30.97 | $85.01 | 10,077,250 | — | — |
| 2006-04-04 | $31.12 | $85.41 | 7,663,656 | — | — |
| 2006-04-03 | $30.95 | $84.97 | 15,049,213 | — | — |
| 2006-03-31 | $30.63 | $84.08 | 20,164,062 | — | — |
| 2006-03-30 | $31.02 | $85.14 | 14,713,183 | — | — |
| 2006-03-29 | $31.49 | $86.45 | 8,699,658 | — | — |
| 2006-03-28 | $31.07 | $85.29 | 10,665,359 | — | — |
| 2006-03-27 | $31.41 | $86.22 | 11,987,465 | — | — |
| 2006-03-24 | $31.45 | $86.32 | 10,674,810 | — | — |
| 2006-03-23 | $31.22 | $85.71 | 8,856,998 | — | — |
| 2006-03-22 | $31.31 | $85.93 | 10,338,669 | — | — |
| 2006-03-21 | $30.89 | $84.79 | 10,139,852 | — | — |
| 2006-03-20 | $30.77 | $84.47 | 11,905,070 | — | — |
| 2006-03-17 | $30.95 | $84.94 | 16,286,366 | — | — |
| 2006-03-16 | $31.04 | $85.21 | 10,681,482 | — | — |
| 2006-03-15 | $30.93 | $84.89 | 8,970,306 | — | — |
| 2006-03-14 | $30.93 | $84.89 | 14,393,275 | — | — |
| 2006-03-13 | $30.86 | $84.72 | 9,779,804 | — | — |
| 2006-03-10 | $30.75 | $84.40 | 10,868,623 | — | — |
| 2006-03-09 | $30.20 | $82.89 | 11,971,008 | — | — |
| 2006-03-08 | $30.07 | $82.55 | 11,665,778 | — | — |
| 2006-03-07 | $30.14 | $82.72 | 8,056,840 | — | — |
| 2006-03-06 | $30.33 | $83.26 | 21,009,031 | — | — |
| 2006-03-03 | $30.20 | $82.89 | 14,090,603 | — | — |
| 2006-03-02 | $30.58 | $83.93 | 11,593,391 | — | — |
| 2006-03-01 | $30.76 | $84.42 | 9,190,138 | — | — |
| 2006-02-28 | $30.31 | $83.19 | 12,035,390 | — | — |
| 2006-02-27 | $30.63 | $84.08 | 11,613,406 | — | — |
| 2006-02-24 | $30.41 | $83.46 | 8,600,805 | — | — |
| 2006-02-23 | $30.51 | $83.73 | 10,238,260 | — | — |
| 2006-02-22 | $30.57 | $83.90 | 12,751,484 | — | — |
| 2006-02-21 | $30.89 | $84.79 | 15,701,927 | — | — |
| 2006-02-17 | $31.28 | $85.85 | 15,456,965 | — | — |
| 2006-02-16 | $31.07 | $85.29 | 13,535,963 | — | — |
| 2006-02-15 | $30.71 | $84.30 | 21,743,139 | — | — |
| 2006-02-14 | $30.15 | $82.74 | 18,285,982 | — | — |
| 2006-02-13 | $29.62 | $81.31 | 11,062,769 | — | — |
| 2006-02-10 | $29.84 | $81.90 | 15,240,691 | — | — |
| 2006-02-09 | $29.37 | $80.62 | 16,151,710 | — | — |
| 2006-02-08 | $29.31 | $80.45 | 22,617,909 | — | — |
| 2006-02-07 | $28.33 | $77.76 | 8,483,606 | — | — |
| 2006-02-06 | $28.37 | $77.88 | 9,860,420 | — | — |
| 2006-02-03 | $28.43 | $78.03 | 13,299,563 | — | — |
| 2006-02-02 | $28.36 | $77.86 | 11,143,941 | — | — |
| 2006-02-01 | $28.60 | $78.50 | 17,235,859 | — | — |
| 2006-01-31 | $28.47 | $78.15 | 13,444,450 | — | — |
| 2006-01-30 | $28.69 | $78.74 | 12,514,306 | — | — |
| 2006-01-27 | $28.90 | $79.34 | 17,634,826 | — | — |
| 2006-01-26 | $28.49 | $78.20 | 16,166,832 | — | — |
| 2006-01-25 | $28.22 | $77.46 | 13,456,682 | — | — |
| 2006-01-24 | $27.78 | $76.25 | 13,978,630 | — | — |
| 2006-01-23 | $27.88 | $76.52 | 11,748,619 | — | — |
| 2006-01-20 | $27.83 | $76.37 | 15,096,582 | — | — |
| 2006-01-19 | $28.26 | $77.56 | 18,523,050 | — | — |
| 2006-01-18 | $28.01 | $76.89 | 16,785,186 | — | — |
| 2006-01-17 | $28.31 | $77.71 | 20,720,481 | — | — |
| 2006-01-13 | $28.94 | $79.44 | 22,661,719 | — | — |
| 2006-01-12 | $28.88 | $79.26 | 27,355,696 | — | — |
| 2006-01-11 | $28.77 | $78.97 | 21,804,296 | — | — |
| 2006-01-10 | $28.43 | $78.03 | 33,637,979 | — | — |
| 2006-01-09 | $28.31 | $77.71 | 19,569,726 | — | — |
| 2006-01-06 | $28.19 | $77.39 | 64,153,275 | — | — |
| 2006-01-05 | $28.45 | $77.08 | 22,976,845 | — | — |
| 2006-01-04 | $28.12 | $76.20 | 34,475,165 | — | — |
| 2006-01-03 | $27.32 | $74.03 | 14,348,241 | — | — |