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
- 1986-08-13 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 | $41.12 | $43.79 | 2,687,200 | — | — |
| 2006-12-28 | $41.53 | $44.23 | 3,036,700 | — | — |
| 2006-12-27 | $41.79 | $44.51 | 2,921,000 | — | — |
| 2006-12-26 | $41.44 | $44.14 | 2,332,300 | — | — |
| 2006-12-22 | $40.75 | $43.40 | 2,459,400 | — | — |
| 2006-12-21 | $41.38 | $44.07 | 3,064,000 | — | — |
| 2006-12-20 | $41.87 | $44.59 | 5,123,500 | — | — |
| 2006-12-19 | $41.45 | $44.15 | 5,763,400 | — | — |
| 2006-12-18 | $41.29 | $43.98 | 7,575,000 | — | — |
| 2006-12-15 | $42.81 | $45.59 | 19,193,400 | — | — |
| 2006-12-14 | $40.81 | $43.46 | 12,668,000 | — | — |
| 2006-12-13 | $40.30 | $42.92 | 4,541,800 | — | — |
| 2006-12-12 | $39.97 | $42.57 | 4,872,200 | — | — |
| 2006-12-11 | $39.98 | $42.58 | 7,320,600 | — | — |
| 2006-12-08 | $38.88 | $41.41 | 5,687,500 | — | — |
| 2006-12-07 | $37.75 | $40.21 | 5,653,500 | — | — |
| 2006-12-06 | $38.54 | $41.05 | 4,298,000 | — | — |
| 2006-12-05 | $39.15 | $41.70 | 3,600,000 | — | — |
| 2006-12-04 | $39.29 | $41.85 | 3,988,500 | — | — |
| 2006-12-01 | $39.35 | $41.91 | 5,062,400 | — | — |
| 2006-11-30 | $40.16 | $42.77 | 5,205,700 | — | — |
| 2006-11-29 | $40.00 | $42.60 | 3,909,900 | — | — |
| 2006-11-28 | $39.91 | $42.51 | 3,888,400 | — | — |
| 2006-11-27 | $40.22 | $42.84 | 4,048,400 | — | — |
| 2006-11-24 | $41.54 | $44.24 | 1,125,700 | — | — |
| 2006-11-22 | $41.81 | $44.53 | 4,403,600 | — | — |
| 2006-11-21 | $42.55 | $45.32 | 8,569,400 | — | — |
| 2006-11-20 | $41.31 | $44.00 | 5,105,100 | — | — |
| 2006-11-17 | $41.45 | $44.15 | 6,077,600 | — | — |
| 2006-11-16 | $41.85 | $44.57 | 5,229,500 | — | — |
| 2006-11-15 | $41.39 | $44.08 | 5,877,700 | — | — |
| 2006-11-14 | $40.51 | $43.14 | 4,286,300 | — | — |
| 2006-11-13 | $40.09 | $42.70 | 4,013,800 | — | — |
| 2006-11-10 | $39.41 | $41.97 | 2,407,100 | — | — |
| 2006-11-09 | $39.69 | $42.27 | 2,829,800 | — | — |
| 2006-11-08 | $39.81 | $42.40 | 4,519,300 | — | — |
| 2006-11-07 | $39.61 | $42.19 | 6,360,400 | — | — |
| 2006-11-06 | $38.54 | $41.05 | 3,555,600 | — | — |
| 2006-11-03 | $37.75 | $40.21 | 2,836,900 | — | — |
| 2006-11-02 | $37.66 | $40.11 | 2,879,700 | — | — |
| 2006-11-01 | $37.76 | $40.22 | 4,062,800 | — | — |
| 2006-10-31 | $38.25 | $40.74 | 4,244,000 | — | — |
| 2006-10-30 | $38.03 | $40.50 | 3,764,200 | — | — |
| 2006-10-27 | $38.57 | $41.08 | 4,635,000 | — | — |
| 2006-10-26 | $39.36 | $41.92 | 5,027,100 | — | — |
| 2006-10-25 | $38.94 | $41.47 | 6,393,800 | — | — |
| 2006-10-24 | $38.09 | $40.57 | 5,458,300 | — | — |
| 2006-10-23 | $38.58 | $41.09 | 3,502,700 | — | — |
| 2006-10-20 | $38.20 | $40.68 | 3,021,000 | — | — |
| 2006-10-19 | $38.49 | $40.99 | 3,913,400 | — | — |
| 2006-10-18 | $38.53 | $41.04 | 3,682,000 | — | — |
| 2006-10-17 | $38.12 | $40.60 | 3,523,800 | — | — |
| 2006-10-16 | $38.25 | $40.74 | 5,956,100 | — | — |
| 2006-10-13 | $39.07 | $41.61 | 12,661,100 | — | — |
| 2006-10-12 | $38.21 | $40.70 | 5,903,300 | — | — |
| 2006-10-11 | $37.12 | $39.53 | 5,059,500 | — | — |
| 2006-10-10 | $37.77 | $40.23 | 3,518,600 | — | — |
| 2006-10-09 | $37.39 | $39.82 | 3,835,200 | — | — |
| 2006-10-06 | $38.15 | $40.63 | 3,142,200 | — | — |
| 2006-10-05 | $38.18 | $40.66 | 4,271,600 | — | — |
| 2006-10-04 | $37.76 | $40.22 | 6,851,500 | — | — |
| 2006-10-03 | $36.75 | $39.14 | 4,116,600 | — | — |
| 2006-10-02 | $37.00 | $39.41 | 3,678,100 | — | — |
| 2006-09-29 | $37.46 | $39.90 | 4,248,100 | — | — |
| 2006-09-28 | $38.33 | $40.82 | 3,447,900 | — | — |
| 2006-09-27 | $38.06 | $40.54 | 5,003,600 | — | — |
| 2006-09-26 | $37.67 | $40.12 | 5,634,200 | — | — |
| 2006-09-25 | $38.19 | $40.67 | 10,304,500 | — | — |
| 2006-09-22 | $37.06 | $39.47 | 5,190,800 | — | — |
| 2006-09-21 | $37.40 | $39.83 | 4,671,600 | — | — |
| 2006-09-20 | $37.70 | $40.15 | 7,012,000 | — | — |
| 2006-09-19 | $37.34 | $39.77 | 5,716,100 | — | — |
| 2006-09-18 | $37.51 | $39.95 | 9,228,200 | — | — |
| 2006-09-15 | $37.00 | $39.41 | 33,444,300 | — | — |
| 2006-09-14 | $33.65 | $35.84 | 8,652,700 | — | — |
| 2006-09-13 | $33.53 | $35.71 | 5,773,400 | — | — |
| 2006-09-12 | $32.77 | $34.90 | 3,801,100 | — | — |
| 2006-09-11 | $31.84 | $33.91 | 3,426,500 | — | — |
| 2006-09-08 | $31.81 | $33.88 | 3,510,100 | — | — |
| 2006-09-07 | $31.50 | $33.55 | 4,359,500 | — | — |
| 2006-09-06 | $32.72 | $34.85 | 3,869,100 | — | — |
| 2006-09-05 | $32.67 | $34.79 | 2,343,500 | — | — |
| 2006-09-01 | $32.33 | $34.43 | 2,375,400 | — | — |
| 2006-08-31 | $32.44 | $34.55 | 4,030,100 | — | — |
| 2006-08-30 | $32.05 | $34.13 | 4,485,900 | — | — |
| 2006-08-29 | $31.86 | $33.93 | 6,086,100 | — | — |
| 2006-08-28 | $32.86 | $35.00 | 2,565,100 | — | — |
| 2006-08-25 | $32.53 | $34.65 | 2,143,800 | — | — |
| 2006-08-24 | $32.63 | $34.75 | 1,807,000 | — | — |
| 2006-08-23 | $32.41 | $34.52 | 2,674,100 | — | — |
| 2006-08-22 | $32.78 | $34.91 | 5,448,000 | — | — |
| 2006-08-21 | $33.18 | $35.34 | 3,575,500 | — | — |
| 2006-08-18 | $34.07 | $36.29 | 4,059,100 | — | — |
| 2006-08-17 | $34.01 | $36.22 | 5,097,100 | — | — |
| 2006-08-16 | $33.99 | $36.20 | 4,771,400 | — | — |
| 2006-08-15 | $33.95 | $36.16 | 6,188,500 | — | — |
| 2006-08-14 | $32.51 | $34.62 | 3,625,900 | — | — |
| 2006-08-11 | $31.85 | $33.92 | 3,479,800 | — | — |
| 2006-08-10 | $32.20 | $34.29 | 3,010,100 | — | — |
| 2006-08-09 | $31.45 | $33.50 | 3,558,800 | — | — |
| 2006-08-08 | $31.95 | $34.03 | 4,080,200 | — | — |
| 2006-08-07 | $31.79 | $33.86 | 3,815,900 | — | — |
| 2006-08-04 | $31.72 | $33.78 | 5,481,600 | — | — |
| 2006-08-03 | $32.53 | $34.65 | 6,407,800 | — | — |
| 2006-08-02 | $32.28 | $34.38 | 12,151,100 | — | — |
| 2006-08-01 | $28.34 | $30.18 | 6,898,600 | — | — |
| 2006-07-31 | $28.51 | $30.36 | 5,824,400 | — | — |
| 2006-07-28 | $27.63 | $29.43 | 5,565,700 | — | — |
| 2006-07-27 | $26.47 | $28.19 | 4,668,800 | — | — |
| 2006-07-26 | $26.89 | $28.64 | 7,015,700 | — | — |
| 2006-07-25 | $27.22 | $28.99 | 6,757,100 | — | — |
| 2006-07-24 | $27.38 | $29.16 | 6,525,400 | — | — |
| 2006-07-21 | $27.65 | $29.45 | 4,445,200 | — | — |
| 2006-07-20 | $28.02 | $29.84 | 3,660,200 | — | — |
| 2006-07-19 | $28.41 | $30.26 | 4,028,000 | — | — |
| 2006-07-18 | $27.69 | $29.49 | 4,542,000 | — | — |
| 2006-07-17 | $27.59 | $29.38 | 4,195,500 | — | — |
| 2006-07-14 | $28.01 | $29.83 | 4,003,400 | — | — |
| 2006-07-13 | $28.10 | $29.93 | 6,422,000 | — | — |
| 2006-07-12 | $28.56 | $30.42 | 8,428,700 | — | — |
| 2006-07-11 | $29.55 | $31.47 | 4,368,900 | — | — |
| 2006-07-10 | $29.26 | $31.16 | 3,097,700 | — | — |
| 2006-07-07 | $29.42 | $31.33 | 4,108,900 | — | — |
| 2006-07-06 | $29.59 | $31.51 | 2,568,300 | — | — |
| 2006-07-05 | $29.86 | $31.80 | 4,817,000 | — | — |
| 2006-07-03 | $30.64 | $32.63 | 1,246,800 | — | — |
| 2006-06-30 | $30.36 | $32.33 | 3,673,300 | — | — |
| 2006-06-29 | $30.40 | $32.38 | 6,956,600 | — | — |
| 2006-06-28 | $30.06 | $32.02 | 4,333,800 | — | — |
| 2006-06-27 | $29.94 | $31.89 | 5,527,700 | — | — |
| 2006-06-26 | $30.69 | $32.69 | 3,771,800 | — | — |
| 2006-06-23 | $30.60 | $32.59 | 5,483,300 | — | — |
| 2006-06-22 | $30.79 | $32.79 | 11,035,300 | — | — |
| 2006-06-21 | $29.88 | $31.82 | 7,332,900 | — | — |
| 2006-06-20 | $29.53 | $31.45 | 6,609,700 | — | — |
| 2006-06-19 | $28.78 | $30.65 | 10,921,300 | — | — |
| 2006-06-16 | $29.12 | $31.01 | 30,388,500 | — | — |
| 2006-06-15 | $28.96 | $30.84 | 15,317,500 | — | — |
| 2006-06-14 | $28.57 | $30.43 | 7,216,000 | — | — |
| 2006-06-13 | $28.98 | $30.86 | 8,449,600 | — | — |
| 2006-06-12 | $28.84 | $30.72 | 9,297,600 | — | — |
| 2006-06-09 | $27.99 | $29.81 | 5,666,300 | — | — |
| 2006-06-08 | $27.85 | $29.66 | 11,438,300 | — | — |
| 2006-06-07 | $28.82 | $30.69 | 9,093,400 | — | — |
| 2006-06-06 | $29.84 | $31.78 | 9,259,700 | — | — |
| 2006-06-05 | $29.47 | $31.39 | 13,922,600 | — | — |
| 2006-06-02 | $29.00 | $30.89 | 6,208,300 | — | — |
| 2006-06-01 | $28.72 | $30.59 | 6,657,600 | — | — |
| 2006-05-31 | $28.63 | $30.49 | 10,918,400 | — | — |
| 2006-05-30 | $28.35 | $30.19 | 6,254,800 | — | — |
| 2006-05-26 | $28.98 | $30.86 | 4,817,200 | — | — |
| 2006-05-25 | $29.14 | $31.04 | 5,931,200 | — | — |
| 2006-05-24 | $29.27 | $31.17 | 8,317,100 | — | — |
| 2006-05-23 | $29.02 | $30.91 | 10,165,700 | — | — |
| 2006-05-22 | $29.91 | $31.86 | 6,050,900 | — | — |
| 2006-05-19 | $30.31 | $32.28 | 9,014,300 | — | — |
| 2006-05-18 | $30.17 | $32.13 | 11,530,700 | — | — |
| 2006-05-17 | $31.20 | $33.23 | 8,507,200 | — | — |
| 2006-05-16 | $32.30 | $34.40 | 6,041,000 | — | — |
| 2006-05-15 | $32.19 | $34.28 | 4,183,000 | — | — |
| 2006-05-12 | $31.92 | $34.00 | 3,774,800 | — | — |
| 2006-05-11 | $32.63 | $34.75 | 5,574,400 | — | — |
| 2006-05-10 | $33.38 | $35.55 | 5,692,100 | — | — |
| 2006-05-09 | $33.24 | $35.40 | 5,894,100 | — | — |
| 2006-05-08 | $33.69 | $35.88 | 4,765,100 | — | — |
| 2006-05-05 | $34.18 | $36.40 | 5,556,500 | — | — |
| 2006-05-04 | $34.32 | $36.55 | 11,776,400 | — | — |
| 2006-05-03 | $35.06 | $37.34 | 26,880,100 | — | — |
| 2006-05-02 | $38.35 | $40.84 | 6,047,000 | — | — |
| 2006-05-01 | $38.17 | $40.65 | 6,126,500 | — | — |
| 2006-04-28 | $39.20 | $41.75 | 7,135,100 | — | — |
| 2006-04-27 | $39.45 | $42.02 | 7,724,900 | — | — |
| 2006-04-26 | $38.15 | $40.63 | 3,116,100 | — | — |
| 2006-04-25 | $37.66 | $40.11 | 3,876,500 | — | — |
| 2006-04-24 | $37.20 | $39.62 | 2,524,800 | — | — |
| 2006-04-21 | $37.46 | $39.90 | 3,546,500 | — | — |
| 2006-04-20 | $37.68 | $40.13 | 2,871,500 | — | — |
| 2006-04-19 | $37.57 | $40.01 | 2,542,100 | — | — |
| 2006-04-18 | $37.35 | $39.78 | 3,383,300 | — | — |
| 2006-04-17 | $36.89 | $39.29 | 4,478,200 | — | — |
| 2006-04-13 | $36.83 | $39.23 | 3,127,100 | — | — |
| 2006-04-12 | $36.97 | $39.37 | 2,682,300 | — | — |
| 2006-04-11 | $37.28 | $39.70 | 3,682,400 | — | — |
| 2006-04-10 | $37.50 | $39.94 | 5,597,800 | — | — |
| 2006-04-07 | $36.95 | $39.35 | 6,005,600 | — | — |
| 2006-04-06 | $36.10 | $38.45 | 3,077,100 | — | — |
| 2006-04-05 | $35.99 | $38.33 | 3,802,000 | — | — |
| 2006-04-04 | $36.21 | $38.56 | 3,711,400 | — | — |
| 2006-04-03 | $35.70 | $38.02 | 4,931,500 | — | — |
| 2006-03-31 | $34.95 | $37.22 | 5,032,000 | — | — |
| 2006-03-30 | $35.31 | $37.61 | 10,552,500 | — | — |
| 2006-03-29 | $35.95 | $38.29 | 4,559,500 | — | — |
| 2006-03-28 | $35.52 | $37.83 | 5,030,600 | — | — |
| 2006-03-27 | $35.79 | $38.12 | 5,469,700 | — | — |
| 2006-03-24 | $36.49 | $38.86 | 5,143,400 | — | — |
| 2006-03-23 | $36.33 | $38.69 | 16,921,800 | — | — |
| 2006-03-22 | $36.62 | $39.00 | 5,685,000 | — | — |
| 2006-03-21 | $36.35 | $38.71 | 5,120,100 | — | — |
| 2006-03-20 | $36.55 | $38.93 | 3,819,200 | — | — |
| 2006-03-17 | $35.98 | $38.32 | 6,477,300 | — | — |
| 2006-03-16 | $35.93 | $38.27 | 6,438,900 | — | — |
| 2006-03-15 | $37.08 | $39.49 | 4,335,800 | — | — |
| 2006-03-14 | $37.40 | $39.83 | 3,586,200 | — | — |
| 2006-03-13 | $37.14 | $39.56 | 3,518,100 | — | — |
| 2006-03-10 | $37.21 | $39.63 | 3,641,400 | — | — |
| 2006-03-09 | $37.44 | $39.87 | 3,284,800 | — | — |
| 2006-03-08 | $37.78 | $40.24 | 2,890,000 | — | — |
| 2006-03-07 | $38.11 | $40.59 | 2,961,700 | — | — |
| 2006-03-06 | $38.43 | $40.93 | 2,926,900 | — | — |
| 2006-03-03 | $39.05 | $41.59 | 4,552,100 | — | — |
| 2006-03-02 | $38.81 | $41.33 | 2,358,100 | — | — |
| 2006-03-01 | $39.04 | $41.58 | 2,789,300 | — | — |
| 2006-02-28 | $38.55 | $41.06 | 3,722,900 | — | — |
| 2006-02-27 | $39.19 | $41.74 | 2,846,400 | — | — |
| 2006-02-24 | $38.34 | $40.83 | 2,480,600 | — | — |
| 2006-02-23 | $38.77 | $41.29 | 2,946,800 | — | — |
| 2006-02-22 | $38.76 | $41.28 | 3,403,400 | — | — |
| 2006-02-21 | $38.10 | $40.58 | 4,945,800 | — | — |
| 2006-02-17 | $37.80 | $40.26 | 3,349,500 | — | — |
| 2006-02-16 | $38.58 | $41.09 | 6,382,300 | — | — |
| 2006-02-15 | $37.65 | $40.10 | 4,409,200 | — | — |
| 2006-02-14 | $38.13 | $40.61 | 3,617,600 | — | — |
| 2006-02-13 | $38.19 | $40.67 | 4,432,000 | — | — |
| 2006-02-10 | $38.69 | $41.21 | 6,634,400 | — | — |
| 2006-02-09 | $38.12 | $40.60 | 3,917,500 | — | — |
| 2006-02-08 | $38.80 | $41.32 | 3,797,300 | — | — |
| 2006-02-07 | $39.26 | $41.81 | 3,611,400 | — | — |
| 2006-02-06 | $39.52 | $42.09 | 2,741,600 | — | — |
| 2006-02-03 | $39.20 | $41.75 | 3,519,400 | — | — |
| 2006-02-02 | $39.39 | $41.95 | 5,782,000 | — | — |
| 2006-02-01 | $40.51 | $43.14 | 4,548,500 | — | — |
| 2006-01-31 | $39.73 | $42.31 | 4,903,900 | — | — |
| 2006-01-30 | $39.35 | $41.91 | 4,767,600 | — | — |
| 2006-01-27 | $40.08 | $42.69 | 6,414,400 | — | — |
| 2006-01-26 | $38.77 | $41.29 | 4,958,300 | — | — |
| 2006-01-25 | $38.96 | $41.49 | 4,718,400 | — | — |
| 2006-01-24 | $39.13 | $41.67 | 5,848,100 | — | — |
| 2006-01-23 | $37.79 | $40.25 | 7,288,600 | — | — |
| 2006-01-20 | $38.43 | $40.93 | 6,881,500 | — | — |
| 2006-01-19 | $40.46 | $43.09 | 4,450,000 | — | — |
| 2006-01-18 | $39.73 | $42.31 | 5,466,500 | — | — |
| 2006-01-17 | $39.44 | $42.01 | 4,217,400 | — | — |
| 2006-01-13 | $38.84 | $41.37 | 4,857,400 | — | — |
| 2006-01-12 | $39.48 | $42.05 | 5,970,300 | — | — |
| 2006-01-11 | $39.33 | $41.89 | 6,579,400 | — | — |
| 2006-01-10 | $38.61 | $41.12 | 7,480,700 | — | — |
| 2006-01-09 | $38.38 | $40.88 | 6,244,300 | — | — |
| 2006-01-06 | $39.00 | $41.54 | 8,117,100 | — | — |
| 2006-01-05 | $38.07 | $40.55 | 6,731,300 | — | — |
| 2006-01-04 | $38.42 | $40.92 | 6,941,100 | — | — |
| 2006-01-03 | $38.52 | $41.03 | 12,752,600 | — | — |