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
- 2001-07-19 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 | $36.93 | $37.79 | 2,087,400 | — | — |
| 2006-12-28 | $37.27 | $38.14 | 2,192,500 | — | — |
| 2006-12-27 | $36.55 | $37.40 | 1,802,400 | — | — |
| 2006-12-26 | $36.30 | $37.15 | 1,365,400 | — | — |
| 2006-12-22 | $36.45 | $37.30 | 1,715,300 | — | — |
| 2006-12-21 | $36.67 | $37.53 | 7,626,700 | — | — |
| 2006-12-20 | $35.08 | $35.90 | 1,509,700 | — | — |
| 2006-12-19 | $34.61 | $35.42 | 1,721,200 | — | — |
| 2006-12-18 | $34.57 | $35.38 | 1,548,600 | — | — |
| 2006-12-15 | $34.80 | $35.61 | 1,700,900 | — | — |
| 2006-12-14 | $34.95 | $35.77 | 1,106,800 | — | — |
| 2006-12-13 | $34.71 | $35.52 | 1,230,400 | — | — |
| 2006-12-12 | $34.56 | $35.37 | 1,504,700 | — | — |
| 2006-12-11 | $34.15 | $34.95 | 1,860,100 | — | — |
| 2006-12-08 | $34.51 | $35.32 | 1,687,200 | — | — |
| 2006-12-07 | $34.46 | $35.26 | 965,400 | — | — |
| 2006-12-06 | $34.50 | $35.31 | 1,380,400 | — | — |
| 2006-12-05 | $34.69 | $35.50 | 1,785,300 | — | — |
| 2006-12-04 | $34.40 | $35.20 | 1,698,400 | — | — |
| 2006-12-01 | $33.81 | $34.60 | 1,271,900 | — | — |
| 2006-11-30 | $33.70 | $34.49 | 1,696,200 | — | — |
| 2006-11-29 | $33.20 | $33.97 | 1,628,600 | — | — |
| 2006-11-28 | $33.22 | $34.00 | 1,930,400 | — | — |
| 2006-11-27 | $33.32 | $34.10 | 2,561,500 | — | — |
| 2006-11-24 | $34.32 | $35.12 | 763,300 | — | — |
| 2006-11-22 | $34.26 | $35.06 | 2,124,600 | — | — |
| 2006-11-21 | $34.49 | $35.30 | 2,305,900 | — | — |
| 2006-11-20 | $34.57 | $35.38 | 2,552,700 | — | — |
| 2006-11-17 | $35.15 | $35.97 | 1,953,700 | — | — |
| 2006-11-16 | $34.97 | $35.79 | 2,021,900 | — | — |
| 2006-11-15 | $34.35 | $35.15 | 2,585,900 | — | — |
| 2006-11-14 | $34.11 | $34.91 | 2,200,500 | — | — |
| 2006-11-13 | $33.78 | $34.57 | 2,458,300 | — | — |
| 2006-11-10 | $33.87 | $34.66 | 1,698,300 | — | — |
| 2006-11-09 | $33.37 | $34.15 | 1,983,900 | — | — |
| 2006-11-08 | $33.44 | $34.22 | 2,168,800 | — | — |
| 2006-11-07 | $33.10 | $33.87 | 2,173,000 | — | — |
| 2006-11-06 | $33.70 | $34.49 | 2,393,400 | — | — |
| 2006-11-03 | $33.09 | $33.86 | 1,919,300 | — | — |
| 2006-11-02 | $33.33 | $34.11 | 2,751,600 | — | — |
| 2006-11-01 | $32.98 | $33.75 | 2,466,600 | — | — |
| 2006-10-31 | $32.91 | $33.68 | 2,379,100 | — | — |
| 2006-10-30 | $33.33 | $34.11 | 3,504,300 | — | — |
| 2006-10-27 | $32.49 | $33.25 | 1,370,200 | — | — |
| 2006-10-26 | $32.81 | $33.58 | 1,983,500 | — | — |
| 2006-10-25 | $32.39 | $33.15 | 1,694,900 | — | — |
| 2006-10-24 | $32.38 | $33.14 | 3,003,700 | — | — |
| 2006-10-23 | $32.07 | $32.82 | 2,490,000 | — | — |
| 2006-10-20 | $31.50 | $32.24 | 1,530,300 | — | — |
| 2006-10-19 | $31.54 | $32.28 | 1,380,700 | — | — |
| 2006-10-18 | $31.91 | $32.65 | 3,043,200 | — | — |
| 2006-10-17 | $31.59 | $32.33 | 2,110,900 | — | — |
| 2006-10-16 | $31.92 | $32.67 | 2,298,400 | — | — |
| 2006-10-13 | $32.20 | $32.95 | 3,156,300 | — | — |
| 2006-10-12 | $31.70 | $32.44 | 1,827,000 | — | — |
| 2006-10-11 | $31.95 | $32.70 | 2,078,300 | — | — |
| 2006-10-10 | $31.88 | $32.27 | 2,867,900 | — | — |
| 2006-10-09 | $31.45 | $31.83 | 2,069,300 | — | — |
| 2006-10-06 | $30.80 | $31.17 | 2,225,900 | — | — |
| 2006-10-05 | $31.24 | $31.62 | 1,884,600 | — | — |
| 2006-10-04 | $31.35 | $31.73 | 3,213,400 | — | — |
| 2006-10-03 | $30.93 | $31.30 | 4,038,900 | — | — |
| 2006-10-02 | $30.84 | $31.21 | 3,362,200 | — | — |
| 2006-09-29 | $31.71 | $32.09 | 7,800,300 | — | — |
| 2006-09-28 | $31.60 | $31.98 | 8,779,200 | — | — |
| 2006-09-27 | $29.36 | $29.72 | 2,832,000 | — | — |
| 2006-09-26 | $29.47 | $29.83 | 2,694,500 | — | — |
| 2006-09-25 | $29.75 | $30.11 | 2,065,000 | — | — |
| 2006-09-22 | $29.34 | $29.70 | 1,325,500 | — | — |
| 2006-09-21 | $29.13 | $29.48 | 657,800 | — | — |
| 2006-09-20 | $29.39 | $29.75 | 692,700 | — | — |
| 2006-09-19 | $29.11 | $29.46 | 839,500 | — | — |
| 2006-09-18 | $29.26 | $29.61 | 1,198,100 | — | — |
| 2006-09-15 | $29.00 | $29.35 | 1,326,500 | — | — |
| 2006-09-14 | $29.34 | $29.70 | 985,500 | — | — |
| 2006-09-13 | $29.47 | $29.83 | 2,320,400 | — | — |
| 2006-09-12 | $28.75 | $29.10 | 1,480,500 | — | — |
| 2006-09-11 | $28.38 | $28.72 | 1,827,700 | — | — |
| 2006-09-08 | $28.60 | $28.95 | 1,669,400 | — | — |
| 2006-09-07 | $28.39 | $28.73 | 2,120,200 | — | — |
| 2006-09-06 | $28.87 | $29.22 | 1,807,800 | — | — |
| 2006-09-05 | $29.69 | $30.05 | 1,695,800 | — | — |
| 2006-09-01 | $29.92 | $30.28 | 1,327,500 | — | — |
| 2006-08-31 | $29.66 | $30.02 | 2,262,600 | — | — |
| 2006-08-30 | $28.80 | $29.15 | 1,099,300 | — | — |
| 2006-08-29 | $28.61 | $28.96 | 1,048,000 | — | — |
| 2006-08-28 | $28.71 | $29.06 | 1,592,900 | — | — |
| 2006-08-25 | $28.36 | $28.70 | 1,436,300 | — | — |
| 2006-08-24 | $28.48 | $28.82 | 1,526,000 | — | — |
| 2006-08-23 | $28.24 | $28.58 | 1,620,700 | — | — |
| 2006-08-22 | $28.06 | $28.40 | 1,616,600 | — | — |
| 2006-08-21 | $28.57 | $28.92 | 1,214,900 | — | — |
| 2006-08-18 | $29.10 | $29.45 | 1,229,800 | — | — |
| 2006-08-17 | $28.94 | $29.29 | 1,349,500 | — | — |
| 2006-08-16 | $28.79 | $29.14 | 1,632,300 | — | — |
| 2006-08-15 | $28.06 | $28.40 | 1,305,300 | — | — |
| 2006-08-14 | $27.79 | $28.13 | 1,457,300 | — | — |
| 2006-08-11 | $27.67 | $28.00 | 1,310,200 | — | — |
| 2006-08-10 | $28.05 | $28.39 | 1,330,400 | — | — |
| 2006-08-09 | $28.03 | $28.37 | 1,326,900 | — | — |
| 2006-08-08 | $28.59 | $28.94 | 1,948,200 | — | — |
| 2006-08-07 | $28.80 | $29.15 | 1,839,500 | — | — |
| 2006-08-04 | $28.83 | $29.18 | 1,757,900 | — | — |
| 2006-08-03 | $29.11 | $29.46 | 2,313,300 | — | — |
| 2006-08-02 | $28.76 | $29.11 | 1,511,900 | — | — |
| 2006-08-01 | $28.49 | $28.83 | 1,454,600 | — | — |
| 2006-07-31 | $29.26 | $29.61 | 2,153,200 | — | — |
| 2006-07-28 | $28.92 | $29.27 | 1,261,800 | — | — |
| 2006-07-27 | $28.56 | $28.91 | 1,718,900 | — | — |
| 2006-07-26 | $28.29 | $28.63 | 1,308,900 | — | — |
| 2006-07-25 | $28.78 | $29.13 | 1,819,500 | — | — |
| 2006-07-24 | $28.21 | $28.55 | 1,303,900 | — | — |
| 2006-07-21 | $27.92 | $28.26 | 1,994,700 | — | — |
| 2006-07-20 | $28.20 | $28.54 | 1,890,000 | — | — |
| 2006-07-19 | $28.91 | $29.26 | 1,985,700 | — | — |
| 2006-07-18 | $27.99 | $28.33 | 2,085,900 | — | — |
| 2006-07-17 | $28.11 | $28.45 | 2,094,200 | — | — |
| 2006-07-14 | $28.37 | $28.71 | 1,778,200 | — | — |
| 2006-07-13 | $28.05 | $28.39 | 2,103,800 | — | — |
| 2006-07-12 | $28.24 | $28.58 | 2,247,400 | — | — |
| 2006-07-11 | $27.69 | $28.03 | 2,482,800 | — | — |
| 2006-07-10 | $27.97 | $28.31 | 2,368,200 | — | — |
| 2006-07-07 | $28.00 | $28.34 | 1,403,000 | — | — |
| 2006-07-06 | $28.24 | $28.58 | 1,881,500 | — | — |
| 2006-07-05 | $28.44 | $28.78 | 3,399,200 | — | — |
| 2006-07-03 | $28.49 | $28.83 | 1,702,500 | — | — |
| 2006-06-30 | $28.32 | $28.66 | 3,736,100 | — | — |
| 2006-06-29 | $28.10 | $28.44 | 2,596,200 | — | — |
| 2006-06-28 | $27.45 | $27.78 | 1,658,700 | — | — |
| 2006-06-27 | $27.05 | $27.38 | 1,971,000 | — | — |
| 2006-06-26 | $27.26 | $27.59 | 1,508,300 | — | — |
| 2006-06-23 | $27.10 | $27.43 | 2,054,400 | — | — |
| 2006-06-22 | $26.85 | $27.18 | 1,735,900 | — | — |
| 2006-06-21 | $27.29 | $27.62 | 3,049,100 | — | — |
| 2006-06-20 | $26.29 | $26.61 | 3,395,500 | — | — |
| 2006-06-19 | $25.98 | $26.29 | 3,559,100 | — | — |
| 2006-06-16 | $25.78 | $26.09 | 4,393,400 | — | — |
| 2006-06-15 | $26.23 | $26.55 | 3,288,900 | — | — |
| 2006-06-14 | $25.98 | $26.29 | 2,688,800 | — | — |
| 2006-06-13 | $26.00 | $26.31 | 3,433,100 | — | — |
| 2006-06-12 | $26.61 | $26.93 | 1,393,400 | — | — |
| 2006-06-09 | $27.06 | $27.39 | 1,696,000 | — | — |
| 2006-06-08 | $27.04 | $27.37 | 3,420,300 | — | — |
| 2006-06-07 | $27.03 | $27.36 | 2,820,400 | — | — |
| 2006-06-06 | $27.44 | $27.77 | 2,600,800 | — | — |
| 2006-06-05 | $27.47 | $27.80 | 2,264,900 | — | — |
| 2006-06-02 | $27.89 | $28.23 | 1,774,700 | — | — |
| 2006-06-01 | $28.08 | $28.42 | 2,044,000 | — | — |
| 2006-05-31 | $28.15 | $28.49 | 3,467,300 | — | — |
| 2006-05-30 | $27.71 | $28.05 | 1,661,900 | — | — |
| 2006-05-26 | $27.95 | $28.29 | 1,568,000 | — | — |
| 2006-05-25 | $28.02 | $28.36 | 3,255,500 | — | — |
| 2006-05-24 | $27.85 | $28.19 | 3,805,200 | — | — |
| 2006-05-23 | $27.36 | $27.69 | 4,136,300 | — | — |
| 2006-05-22 | $27.26 | $27.59 | 6,358,700 | — | — |
| 2006-05-19 | $27.68 | $28.02 | 5,563,600 | — | — |
| 2006-05-18 | $27.74 | $28.08 | 3,166,100 | — | — |
| 2006-05-17 | $28.66 | $29.01 | 1,627,300 | — | — |
| 2006-05-16 | $28.97 | $29.32 | 2,183,400 | — | — |
| 2006-05-15 | $28.86 | $29.21 | 3,075,600 | — | — |
| 2006-05-12 | $29.17 | $29.52 | 2,253,800 | — | — |
| 2006-05-11 | $29.62 | $29.98 | 2,224,400 | — | — |
| 2006-05-10 | $29.50 | $29.86 | 1,751,800 | — | — |
| 2006-05-09 | $29.41 | $29.77 | 1,575,800 | — | — |
| 2006-05-08 | $29.50 | $29.86 | 2,375,900 | — | — |
| 2006-05-05 | $29.45 | $29.81 | 1,662,200 | — | — |
| 2006-05-04 | $29.35 | $29.71 | 1,769,300 | — | — |
| 2006-05-03 | $29.36 | $29.72 | 2,037,400 | — | — |
| 2006-05-02 | $29.45 | $29.81 | 1,402,700 | — | — |
| 2006-05-01 | $29.47 | $29.83 | 1,980,400 | — | — |
| 2006-04-28 | $29.07 | $29.42 | 2,263,600 | — | — |
| 2006-04-27 | $29.69 | $30.05 | 1,975,700 | — | — |
| 2006-04-26 | $29.60 | $29.96 | 1,291,800 | — | — |
| 2006-04-25 | $29.65 | $30.01 | 1,204,600 | — | — |
| 2006-04-24 | $29.71 | $30.07 | 1,464,200 | — | — |
| 2006-04-21 | $30.01 | $30.37 | 1,508,300 | — | — |
| 2006-04-20 | $30.16 | $30.53 | 1,595,900 | — | — |
| 2006-04-19 | $30.20 | $30.57 | 3,187,700 | — | — |
| 2006-04-18 | $30.58 | $30.95 | 4,497,800 | — | — |
| 2006-04-17 | $29.68 | $30.04 | 1,786,800 | — | — |
| 2006-04-13 | $29.49 | $29.85 | 1,684,700 | — | — |
| 2006-04-12 | $29.39 | $29.75 | 2,367,900 | — | — |
| 2006-04-11 | $28.75 | $29.10 | 3,689,500 | — | — |
| 2006-04-10 | $29.01 | $29.36 | 2,286,000 | — | — |
| 2006-04-07 | $29.03 | $29.38 | 3,032,100 | — | — |
| 2006-04-06 | $29.40 | $29.76 | 3,327,100 | — | — |
| 2006-04-05 | $29.70 | $30.06 | 2,618,300 | — | — |
| 2006-04-04 | $30.35 | $30.72 | 3,216,800 | — | — |
| 2006-04-03 | $29.91 | $30.27 | 4,233,600 | — | — |
| 2006-03-31 | $30.07 | $30.43 | 4,134,000 | — | — |
| 2006-03-30 | $30.06 | $30.42 | 7,232,900 | — | — |
| 2006-03-29 | $29.11 | $29.46 | 18,658,900 | — | — |
| 2006-03-28 | $30.90 | $31.27 | 2,755,100 | — | — |
| 2006-03-27 | $30.82 | $31.19 | 4,503,300 | — | — |
| 2006-03-24 | $31.50 | $31.88 | 4,709,100 | — | — |
| 2006-03-23 | $32.16 | $32.55 | 1,313,200 | — | — |
| 2006-03-22 | $32.35 | $32.74 | 1,940,200 | — | — |
| 2006-03-21 | $31.92 | $32.31 | 2,614,700 | — | — |
| 2006-03-20 | $31.44 | $31.82 | 1,968,200 | — | — |
| 2006-03-17 | $31.51 | $31.89 | 2,265,000 | — | — |
| 2006-03-16 | $31.84 | $32.23 | 2,095,700 | — | — |
| 2006-03-15 | $31.89 | $32.28 | 2,360,900 | — | — |
| 2006-03-14 | $31.67 | $32.05 | 1,681,600 | — | — |
| 2006-03-13 | $31.55 | $31.93 | 1,860,800 | — | — |
| 2006-03-10 | $31.56 | $31.94 | 2,403,700 | — | — |
| 2006-03-09 | $31.43 | $31.81 | 1,661,600 | — | — |
| 2006-03-08 | $31.53 | $31.91 | 3,141,000 | — | — |
| 2006-03-07 | $31.88 | $32.27 | 2,488,100 | — | — |
| 2006-03-06 | $32.37 | $32.76 | 928,600 | — | — |
| 2006-03-03 | $32.52 | $32.91 | 1,526,500 | — | — |
| 2006-03-02 | $32.60 | $32.99 | 3,038,800 | — | — |
| 2006-03-01 | $32.63 | $33.03 | 3,170,700 | — | — |
| 2006-02-28 | $32.66 | $33.06 | 1,709,300 | — | — |
| 2006-02-27 | $32.94 | $33.34 | 1,728,200 | — | — |
| 2006-02-24 | $32.40 | $32.79 | 2,290,800 | — | — |
| 2006-02-23 | $32.39 | $32.78 | 1,760,300 | — | — |
| 2006-02-22 | $32.44 | $32.83 | 1,693,500 | — | — |
| 2006-02-21 | $32.34 | $32.73 | 1,564,100 | — | — |
| 2006-02-17 | $32.70 | $33.10 | 1,811,100 | — | — |
| 2006-02-16 | $32.83 | $33.23 | 2,332,000 | — | — |
| 2006-02-15 | $32.36 | $32.75 | 2,587,200 | — | — |
| 2006-02-14 | $31.89 | $32.28 | 2,184,300 | — | — |
| 2006-02-13 | $32.18 | $32.57 | 3,091,600 | — | — |
| 2006-02-10 | $31.97 | $32.36 | 2,656,500 | — | — |
| 2006-02-09 | $31.74 | $32.12 | 3,844,800 | — | — |
| 2006-02-08 | $32.44 | $32.83 | 4,686,400 | — | — |
| 2006-02-07 | $32.29 | $32.68 | 4,777,300 | — | — |
| 2006-02-06 | $31.99 | $32.38 | 3,522,200 | — | — |
| 2006-02-03 | $31.47 | $31.85 | 1,491,900 | — | — |
| 2006-02-02 | $31.66 | $32.04 | 2,393,000 | — | — |
| 2006-02-01 | $31.72 | $32.10 | 2,681,800 | — | — |
| 2006-01-31 | $31.53 | $31.91 | 3,603,400 | — | — |
| 2006-01-30 | $31.43 | $31.81 | 3,508,500 | — | — |
| 2006-01-27 | $31.43 | $31.81 | 3,693,200 | — | — |
| 2006-01-26 | $31.22 | $31.60 | 3,769,400 | — | — |
| 2006-01-25 | $30.97 | $31.34 | 4,443,800 | — | — |
| 2006-01-24 | $30.59 | $30.96 | 3,193,000 | — | — |
| 2006-01-23 | $30.73 | $31.10 | 2,321,400 | — | — |
| 2006-01-20 | $31.19 | $31.57 | 3,899,700 | — | — |
| 2006-01-19 | $31.09 | $31.47 | 2,672,600 | — | — |
| 2006-01-18 | $30.99 | $31.37 | 3,454,900 | — | — |
| 2006-01-17 | $30.84 | $31.21 | 4,440,700 | — | — |
| 2006-01-13 | $30.21 | $30.58 | 2,486,100 | — | — |
| 2006-01-12 | $30.59 | $30.96 | 2,459,400 | — | — |
| 2006-01-11 | $30.64 | $31.01 | 3,241,700 | — | — |
| 2006-01-10 | $30.39 | $30.76 | 5,564,700 | — | — |
| 2006-01-09 | $31.06 | $31.44 | 1,904,800 | — | — |
| 2006-01-06 | $31.15 | $31.53 | 7,378,900 | — | — |
| 2006-01-05 | $29.68 | $30.04 | 4,119,300 | — | — |
| 2006-01-04 | $29.46 | $29.82 | 1,953,800 | — | — |
| 2006-01-03 | $29.30 | $29.65 | 3,843,400 | — | — |