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
- 1999-03-10 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 | $43.16 | $43.87 | 75,152,500 | — | — |
| 2006-12-28 | $43.12 | $43.83 | 69,016,000 | — | — |
| 2006-12-27 | $43.33 | $44.05 | 54,129,200 | — | — |
| 2006-12-26 | $43.11 | $43.82 | 50,848,600 | — | — |
| 2006-12-22 | $42.93 | $43.64 | 92,858,600 | — | — |
| 2006-12-21 | $43.38 | $44.10 | 102,952,300 | — | — |
| 2006-12-20 | $43.69 | $44.41 | 67,213,400 | — | — |
| 2006-12-19 | $43.85 | $44.58 | 136,535,200 | — | — |
| 2006-12-18 | $43.99 | $44.72 | 121,588,700 | — | — |
| 2006-12-15 | $44.43 | $45.17 | 99,942,300 | — | — |
| 2006-12-14 | $44.37 | $45.05 | 109,104,200 | — | — |
| 2006-12-13 | $43.88 | $44.55 | 79,035,500 | — | — |
| 2006-12-12 | $43.80 | $44.47 | 110,985,900 | — | — |
| 2006-12-11 | $44.06 | $44.74 | 72,931,300 | — | — |
| 2006-12-08 | $43.90 | $44.57 | 133,798,700 | — | — |
| 2006-12-07 | $43.70 | $44.37 | 124,936,100 | — | — |
| 2006-12-06 | $44.26 | $44.94 | 78,207,500 | — | — |
| 2006-12-05 | $44.42 | $45.10 | 84,697,500 | — | — |
| 2006-12-04 | $44.26 | $44.94 | 89,782,400 | — | — |
| 2006-12-01 | $43.66 | $44.33 | 144,559,600 | — | — |
| 2006-11-30 | $44.04 | $44.71 | 123,457,100 | — | — |
| 2006-11-29 | $44.07 | $44.75 | 139,515,500 | — | — |
| 2006-11-28 | $43.77 | $44.44 | 118,268,400 | — | — |
| 2006-11-27 | $43.64 | $44.31 | 159,506,300 | — | — |
| 2006-11-24 | $44.65 | $45.33 | 51,762,900 | — | — |
| 2006-11-22 | $44.73 | $45.42 | 69,852,700 | — | — |
| 2006-11-21 | $44.45 | $45.13 | 68,092,200 | — | — |
| 2006-11-20 | $44.39 | $45.07 | 107,184,100 | — | — |
| 2006-11-17 | $44.30 | $44.98 | 95,162,500 | — | — |
| 2006-11-16 | $44.30 | $44.98 | 113,513,200 | — | — |
| 2006-11-15 | $44.11 | $44.79 | 116,565,900 | — | — |
| 2006-11-14 | $43.93 | $44.60 | 121,962,800 | — | — |
| 2006-11-13 | $43.47 | $44.14 | 89,146,200 | — | — |
| 2006-11-10 | $43.03 | $43.69 | 82,419,400 | — | — |
| 2006-11-09 | $42.83 | $43.49 | 124,278,000 | — | — |
| 2006-11-08 | $43.03 | $43.69 | 180,245,700 | — | — |
| 2006-11-07 | $42.83 | $43.49 | 139,706,500 | — | — |
| 2006-11-06 | $42.54 | $43.19 | 101,283,300 | — | — |
| 2006-11-03 | $41.93 | $42.57 | 119,263,300 | — | — |
| 2006-11-02 | $42.04 | $42.68 | 100,216,400 | — | — |
| 2006-11-01 | $42.00 | $42.64 | 148,960,600 | — | — |
| 2006-10-31 | $42.58 | $43.23 | 135,811,800 | — | — |
| 2006-10-30 | $42.48 | $43.13 | 103,899,900 | — | — |
| 2006-10-27 | $42.21 | $42.86 | 129,375,000 | — | — |
| 2006-10-26 | $42.82 | $43.48 | 130,260,700 | — | — |
| 2006-10-25 | $42.43 | $43.08 | 125,399,500 | — | — |
| 2006-10-24 | $42.14 | $42.79 | 103,541,700 | — | — |
| 2006-10-23 | $42.43 | $43.08 | 126,960,500 | — | — |
| 2006-10-20 | $42.00 | $42.64 | 105,454,300 | — | — |
| 2006-10-19 | $41.90 | $42.54 | 108,198,400 | — | — |
| 2006-10-18 | $41.80 | $42.44 | 120,366,100 | — | — |
| 2006-10-17 | $42.00 | $42.64 | 146,149,100 | — | — |
| 2006-10-16 | $42.47 | $43.12 | 62,017,400 | — | — |
| 2006-10-13 | $42.43 | $43.08 | 80,470,200 | — | — |
| 2006-10-12 | $42.20 | $42.85 | 95,260,200 | — | — |
| 2006-10-11 | $41.54 | $42.18 | 136,561,300 | — | — |
| 2006-10-10 | $41.62 | $42.26 | 98,181,800 | — | — |
| 2006-10-09 | $41.55 | $42.19 | 62,786,100 | — | — |
| 2006-10-06 | $41.41 | $42.04 | 85,450,400 | — | — |
| 2006-10-05 | $41.50 | $42.14 | 91,799,900 | — | — |
| 2006-10-04 | $41.30 | $41.93 | 149,209,500 | — | — |
| 2006-10-03 | $40.31 | $40.93 | 116,261,400 | — | — |
| 2006-10-02 | $40.14 | $40.76 | 97,068,800 | — | — |
| 2006-09-29 | $40.65 | $41.27 | 85,438,200 | — | — |
| 2006-09-28 | $40.83 | $41.46 | 85,943,600 | — | — |
| 2006-09-27 | $40.72 | $41.34 | 113,003,800 | — | — |
| 2006-09-26 | $40.77 | $41.39 | 113,375,600 | — | — |
| 2006-09-25 | $40.57 | $41.19 | 136,473,400 | — | — |
| 2006-09-22 | $39.87 | $40.48 | 100,996,400 | — | — |
| 2006-09-21 | $40.18 | $40.80 | 121,886,900 | — | — |
| 2006-09-20 | $40.43 | $41.05 | 116,635,500 | — | — |
| 2006-09-19 | $39.85 | $40.46 | 159,060,800 | — | — |
| 2006-09-18 | $40.12 | $40.73 | 117,806,700 | — | — |
| 2006-09-15 | $40.11 | $40.72 | 137,825,600 | — | — |
| 2006-09-14 | $39.99 | $40.58 | 98,116,000 | — | — |
| 2006-09-13 | $39.95 | $40.54 | 116,054,300 | — | — |
| 2006-09-12 | $39.68 | $40.26 | 124,102,400 | — | — |
| 2006-09-11 | $38.96 | $39.53 | 142,377,500 | — | — |
| 2006-09-08 | $38.72 | $39.29 | 96,627,000 | — | — |
| 2006-09-07 | $38.49 | $39.06 | 115,877,400 | — | — |
| 2006-09-06 | $38.67 | $39.24 | 97,888,600 | — | — |
| 2006-09-05 | $39.46 | $40.04 | 85,582,800 | — | — |
| 2006-09-01 | $39.08 | $39.66 | 69,388,500 | — | — |
| 2006-08-31 | $38.87 | $39.44 | 61,207,200 | — | — |
| 2006-08-30 | $38.91 | $39.48 | 75,687,200 | — | — |
| 2006-08-29 | $38.73 | $39.30 | 104,842,000 | — | — |
| 2006-08-28 | $38.61 | $39.18 | 80,035,000 | — | — |
| 2006-08-25 | $38.32 | $38.88 | 73,572,900 | — | — |
| 2006-08-24 | $38.25 | $38.81 | 78,985,300 | — | — |
| 2006-08-23 | $38.14 | $38.70 | 96,056,300 | — | — |
| 2006-08-22 | $38.43 | $39.00 | 102,058,600 | — | — |
| 2006-08-21 | $38.42 | $38.99 | 66,668,400 | — | — |
| 2006-08-18 | $38.79 | $39.36 | 97,754,500 | — | — |
| 2006-08-17 | $38.73 | $39.30 | 129,492,200 | — | — |
| 2006-08-16 | $38.59 | $39.16 | 135,452,100 | — | — |
| 2006-08-15 | $37.70 | $38.26 | 133,712,100 | — | — |
| 2006-08-14 | $36.77 | $37.31 | 109,281,100 | — | — |
| 2006-08-11 | $36.53 | $37.07 | 86,903,200 | — | — |
| 2006-08-10 | $36.79 | $37.33 | 102,481,300 | — | — |
| 2006-08-09 | $36.53 | $37.07 | 145,342,200 | — | — |
| 2006-08-08 | $36.48 | $37.02 | 124,139,900 | — | — |
| 2006-08-07 | $36.71 | $37.25 | 69,634,800 | — | — |
| 2006-08-04 | $36.95 | $37.49 | 123,493,800 | — | — |
| 2006-08-03 | $37.12 | $37.67 | 99,205,600 | — | — |
| 2006-08-02 | $36.89 | $37.43 | 87,370,600 | — | — |
| 2006-08-01 | $36.48 | $37.02 | 98,552,800 | — | — |
| 2006-07-31 | $37.10 | $37.65 | 78,015,300 | — | — |
| 2006-07-28 | $37.11 | $37.66 | 93,556,100 | — | — |
| 2006-07-27 | $36.35 | $36.89 | 99,698,700 | — | — |
| 2006-07-26 | $36.59 | $37.13 | 107,170,500 | — | — |
| 2006-07-25 | $36.62 | $37.16 | 108,869,600 | — | — |
| 2006-07-24 | $36.41 | $36.95 | 130,269,300 | — | — |
| 2006-07-21 | $35.70 | $36.23 | 119,343,000 | — | — |
| 2006-07-20 | $36.08 | $36.61 | 152,292,100 | — | — |
| 2006-07-19 | $36.62 | $37.16 | 192,517,600 | — | — |
| 2006-07-18 | $36.15 | $36.68 | 206,964,900 | — | — |
| 2006-07-17 | $36.03 | $36.56 | 134,311,000 | — | — |
| 2006-07-14 | $35.94 | $36.47 | 172,448,500 | — | — |
| 2006-07-13 | $36.31 | $36.85 | 177,745,500 | — | — |
| 2006-07-12 | $36.93 | $37.47 | 154,458,900 | — | — |
| 2006-07-11 | $37.64 | $38.19 | 136,114,200 | — | — |
| 2006-07-10 | $37.36 | $37.91 | 105,109,800 | — | — |
| 2006-07-07 | $37.69 | $38.25 | 108,063,300 | — | — |
| 2006-07-06 | $38.11 | $38.67 | 70,615,200 | — | — |
| 2006-07-05 | $38.15 | $38.71 | 93,724,000 | — | — |
| 2006-07-03 | $39.00 | $39.57 | 21,598,500 | — | — |
| 2006-06-30 | $38.77 | $39.34 | 82,719,200 | — | — |
| 2006-06-29 | $38.96 | $39.53 | 181,997,200 | — | — |
| 2006-06-28 | $37.81 | $38.37 | 91,576,300 | — | — |
| 2006-06-27 | $37.53 | $38.08 | 128,227,500 | — | — |
| 2006-06-26 | $38.25 | $38.81 | 65,157,700 | — | — |
| 2006-06-23 | $38.15 | $38.71 | 88,050,200 | — | — |
| 2006-06-22 | $38.19 | $38.75 | 143,100,500 | — | — |
| 2006-06-21 | $38.68 | $39.25 | 129,548,100 | — | — |
| 2006-06-20 | $38.08 | $38.64 | 102,871,700 | — | — |
| 2006-06-19 | $38.03 | $38.59 | 129,450,100 | — | — |
| 2006-06-16 | $38.34 | $38.91 | 120,006,100 | — | — |
| 2006-06-15 | $38.65 | $39.19 | 200,700,400 | — | — |
| 2006-06-14 | $37.63 | $38.16 | 201,876,800 | — | — |
| 2006-06-13 | $37.25 | $37.77 | 207,099,500 | — | — |
| 2006-06-12 | $37.40 | $37.93 | 145,607,500 | — | — |
| 2006-06-09 | $38.15 | $38.69 | 144,146,200 | — | — |
| 2006-06-08 | $38.40 | $38.94 | 280,562,200 | — | — |
| 2006-06-07 | $38.46 | $39.00 | 130,754,700 | — | — |
| 2006-06-06 | $38.75 | $39.29 | 127,271,000 | — | — |
| 2006-06-05 | $38.78 | $39.33 | 103,190,600 | — | — |
| 2006-06-02 | $39.64 | $40.20 | 128,864,100 | — | — |
| 2006-06-01 | $39.74 | $40.30 | 119,357,400 | — | — |
| 2006-05-31 | $38.82 | $39.37 | 137,066,200 | — | — |
| 2006-05-30 | $38.64 | $39.18 | 105,606,200 | — | — |
| 2006-05-26 | $39.49 | $40.05 | 91,319,600 | — | — |
| 2006-05-25 | $39.36 | $39.91 | 123,510,900 | — | — |
| 2006-05-24 | $38.85 | $39.40 | 234,981,600 | — | — |
| 2006-05-23 | $38.59 | $39.13 | 142,243,900 | — | — |
| 2006-05-22 | $38.97 | $39.52 | 169,591,800 | — | — |
| 2006-05-19 | $39.35 | $39.90 | 194,306,300 | — | — |
| 2006-05-18 | $39.05 | $39.60 | 139,690,900 | — | — |
| 2006-05-17 | $39.32 | $39.87 | 207,897,100 | — | — |
| 2006-05-16 | $39.86 | $40.42 | 132,397,500 | — | — |
| 2006-05-15 | $40.16 | $40.72 | 127,896,500 | — | — |
| 2006-05-12 | $40.19 | $40.75 | 153,920,800 | — | — |
| 2006-05-11 | $40.74 | $41.31 | 140,989,700 | — | — |
| 2006-05-10 | $41.67 | $42.26 | 92,424,200 | — | — |
| 2006-05-09 | $42.04 | $42.63 | 48,528,800 | — | — |
| 2006-05-08 | $42.20 | $42.79 | 45,079,100 | — | — |
| 2006-05-05 | $42.16 | $42.75 | 80,392,200 | — | — |
| 2006-05-04 | $41.83 | $42.42 | 88,696,800 | — | — |
| 2006-05-03 | $41.49 | $42.07 | 74,971,600 | — | — |
| 2006-05-02 | $41.55 | $42.13 | 85,148,100 | — | — |
| 2006-05-01 | $41.44 | $42.02 | 92,875,500 | — | — |
| 2006-04-28 | $41.85 | $42.44 | 88,876,600 | — | — |
| 2006-04-27 | $42.26 | $42.85 | 173,950,100 | — | — |
| 2006-04-26 | $41.86 | $42.45 | 82,537,000 | — | — |
| 2006-04-25 | $41.87 | $42.46 | 77,660,800 | — | — |
| 2006-04-24 | $41.96 | $42.55 | 78,556,400 | — | — |
| 2006-04-21 | $42.00 | $42.59 | 130,181,200 | — | — |
| 2006-04-20 | $42.50 | $43.10 | 81,408,000 | — | — |
| 2006-04-19 | $42.65 | $43.25 | 79,050,300 | — | — |
| 2006-04-18 | $42.46 | $43.06 | 124,291,700 | — | — |
| 2006-04-17 | $41.66 | $42.25 | 104,072,100 | — | — |
| 2006-04-13 | $42.10 | $42.69 | 63,476,900 | — | — |
| 2006-04-12 | $41.93 | $42.52 | 58,751,200 | — | — |
| 2006-04-11 | $41.92 | $42.51 | 91,481,900 | — | — |
| 2006-04-10 | $42.26 | $42.85 | 58,981,900 | — | — |
| 2006-04-07 | $42.32 | $42.91 | 116,604,300 | — | — |
| 2006-04-06 | $42.73 | $43.33 | 91,712,800 | — | — |
| 2006-04-05 | $42.61 | $43.21 | 91,628,200 | — | — |
| 2006-04-04 | $42.21 | $42.80 | 89,952,600 | — | — |
| 2006-04-03 | $41.98 | $42.57 | 80,730,700 | — | — |
| 2006-03-31 | $41.93 | $42.52 | 71,074,600 | — | — |
| 2006-03-30 | $42.05 | $42.64 | 115,915,600 | — | — |
| 2006-03-29 | $41.92 | $42.51 | 130,669,100 | — | — |
| 2006-03-28 | $41.14 | $41.72 | 100,522,800 | — | — |
| 2006-03-27 | $41.31 | $41.89 | 54,400,400 | — | — |
| 2006-03-24 | $41.30 | $41.88 | 81,795,500 | — | — |
| 2006-03-23 | $41.09 | $41.67 | 75,158,200 | — | — |
| 2006-03-22 | $41.21 | $41.79 | 112,282,800 | — | — |
| 2006-03-21 | $41.11 | $41.69 | 136,566,000 | — | — |
| 2006-03-20 | $41.55 | $42.13 | 60,240,100 | — | — |
| 2006-03-17 | $41.45 | $42.03 | 78,219,600 | — | — |
| 2006-03-16 | $41.37 | $41.92 | 101,371,200 | — | — |
| 2006-03-15 | $41.72 | $42.28 | 84,375,800 | — | — |
| 2006-03-14 | $41.37 | $41.92 | 118,201,000 | — | — |
| 2006-03-13 | $40.68 | $41.22 | 69,169,100 | — | — |
| 2006-03-10 | $40.56 | $41.10 | 124,474,900 | — | — |
| 2006-03-09 | $40.52 | $41.06 | 108,556,700 | — | — |
| 2006-03-08 | $40.87 | $41.42 | 103,961,900 | — | — |
| 2006-03-07 | $40.85 | $41.40 | 96,441,100 | — | — |
| 2006-03-06 | $41.09 | $41.64 | 99,581,000 | — | — |
| 2006-03-03 | $41.45 | $42.00 | 112,066,100 | — | — |
| 2006-03-02 | $41.69 | $42.25 | 69,856,500 | — | — |
| 2006-03-01 | $41.66 | $42.22 | 80,962,300 | — | — |
| 2006-02-28 | $41.10 | $41.65 | 117,564,600 | — | — |
| 2006-02-27 | $41.72 | $42.28 | 64,945,000 | — | — |
| 2006-02-24 | $41.26 | $41.81 | 57,085,400 | — | — |
| 2006-02-23 | $41.15 | $41.70 | 66,517,100 | — | — |
| 2006-02-22 | $41.26 | $41.81 | 91,983,900 | — | — |
| 2006-02-21 | $40.75 | $41.29 | 85,101,400 | — | — |
| 2006-02-17 | $41.21 | $41.76 | 81,770,200 | — | — |
| 2006-02-16 | $41.54 | $42.09 | 103,859,600 | — | — |
| 2006-02-15 | $41.16 | $41.71 | 92,254,300 | — | — |
| 2006-02-14 | $40.90 | $41.45 | 94,340,300 | — | — |
| 2006-02-13 | $40.49 | $41.03 | 70,643,100 | — | — |
| 2006-02-10 | $40.96 | $41.51 | 102,575,900 | — | — |
| 2006-02-09 | $40.71 | $41.25 | 78,213,400 | — | — |
| 2006-02-08 | $41.10 | $41.65 | 89,907,800 | — | — |
| 2006-02-07 | $40.63 | $41.17 | 87,327,000 | — | — |
| 2006-02-06 | $40.81 | $41.35 | 58,162,800 | — | — |
| 2006-02-03 | $40.92 | $41.47 | 121,094,200 | — | — |
| 2006-02-02 | $41.43 | $41.98 | 94,047,400 | — | — |
| 2006-02-01 | $42.15 | $42.71 | 89,168,700 | — | — |
| 2006-01-31 | $42.00 | $42.56 | 100,988,100 | — | — |
| 2006-01-30 | $42.19 | $42.75 | 53,942,600 | — | — |
| 2006-01-27 | $42.11 | $42.67 | 110,830,400 | — | — |
| 2006-01-26 | $41.55 | $42.10 | 112,600,600 | — | — |
| 2006-01-25 | $41.26 | $41.81 | 99,826,400 | — | — |
| 2006-01-24 | $41.44 | $41.99 | 77,956,900 | — | — |
| 2006-01-23 | $41.26 | $41.81 | 111,381,900 | — | — |
| 2006-01-20 | $41.25 | $41.80 | 188,569,400 | — | — |
| 2006-01-19 | $42.52 | $43.09 | 111,094,000 | — | — |
| 2006-01-18 | $42.21 | $42.77 | 121,021,900 | — | — |
| 2006-01-17 | $42.70 | $43.27 | 77,962,100 | — | — |
| 2006-01-13 | $42.98 | $43.55 | 64,572,100 | — | — |
| 2006-01-12 | $43.00 | $43.57 | 82,429,200 | — | — |
| 2006-01-11 | $43.21 | $43.79 | 100,761,400 | — | — |
| 2006-01-10 | $42.88 | $43.45 | 84,369,400 | — | — |
| 2006-01-09 | $42.85 | $43.42 | 80,768,800 | — | — |
| 2006-01-06 | $42.68 | $43.25 | 110,053,900 | — | — |
| 2006-01-05 | $41.92 | $42.48 | 77,656,900 | — | — |
| 2006-01-04 | $41.74 | $42.30 | 92,769,400 | — | — |
| 2006-01-03 | $41.31 | $41.86 | 109,350,400 | — | — |