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
- 1980-03-17 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 | $32.87 | $34.02 | 1,619,300 | — | — |
| 2006-12-28 | $32.78 | $33.93 | 1,876,800 | — | — |
| 2006-12-27 | $32.74 | $33.89 | 2,355,100 | — | — |
| 2006-12-26 | $32.38 | $33.51 | 1,480,700 | — | — |
| 2006-12-22 | $32.20 | $33.33 | 2,946,900 | — | — |
| 2006-12-21 | $32.79 | $33.94 | 2,647,800 | — | — |
| 2006-12-20 | $33.08 | $34.24 | 2,947,500 | — | — |
| 2006-12-19 | $32.59 | $33.73 | 3,482,500 | — | — |
| 2006-12-18 | $32.86 | $34.01 | 3,105,000 | — | — |
| 2006-12-15 | $32.59 | $33.73 | 3,653,900 | — | — |
| 2006-12-14 | $32.63 | $33.77 | 3,809,700 | — | — |
| 2006-12-13 | $32.49 | $33.63 | 2,972,500 | — | — |
| 2006-12-12 | $32.72 | $33.87 | 4,157,700 | — | — |
| 2006-12-11 | $32.87 | $34.02 | 3,320,500 | — | — |
| 2006-12-08 | $33.12 | $34.28 | 3,455,100 | — | — |
| 2006-12-07 | $33.06 | $34.22 | 3,887,000 | — | — |
| 2006-12-06 | $33.57 | $34.75 | 2,359,100 | — | — |
| 2006-12-05 | $33.60 | $34.78 | 2,912,400 | — | — |
| 2006-12-04 | $33.23 | $34.39 | 3,358,900 | — | — |
| 2006-12-01 | $32.62 | $33.76 | 3,833,200 | — | — |
| 2006-11-30 | $32.52 | $33.66 | 3,088,600 | — | — |
| 2006-11-29 | $32.25 | $33.38 | 3,518,600 | — | — |
| 2006-11-28 | $32.48 | $33.62 | 4,949,200 | — | — |
| 2006-11-27 | $32.74 | $33.89 | 5,991,200 | — | — |
| 2006-11-24 | $33.59 | $34.77 | 1,482,400 | — | — |
| 2006-11-22 | $33.63 | $34.81 | 4,172,800 | — | — |
| 2006-11-21 | $33.09 | $34.25 | 3,100,700 | — | — |
| 2006-11-20 | $33.71 | $34.73 | 3,311,600 | — | — |
| 2006-11-17 | $33.67 | $34.68 | 2,125,200 | — | — |
| 2006-11-16 | $33.81 | $34.83 | 3,744,100 | — | — |
| 2006-11-15 | $33.56 | $34.57 | 9,153,100 | — | — |
| 2006-11-14 | $33.03 | $34.02 | 5,779,400 | — | — |
| 2006-11-13 | $32.20 | $33.17 | 3,928,200 | — | — |
| 2006-11-10 | $32.12 | $33.09 | 2,006,700 | — | — |
| 2006-11-09 | $31.79 | $32.75 | 3,623,400 | — | — |
| 2006-11-08 | $32.35 | $33.32 | 2,884,200 | — | — |
| 2006-11-07 | $32.43 | $33.41 | 3,830,200 | — | — |
| 2006-11-06 | $31.83 | $32.79 | 2,863,100 | — | — |
| 2006-11-03 | $31.22 | $32.16 | 4,074,300 | — | — |
| 2006-11-02 | $31.59 | $32.54 | 2,932,200 | — | — |
| 2006-11-01 | $31.67 | $32.62 | 3,776,800 | — | — |
| 2006-10-31 | $31.82 | $32.78 | 2,987,600 | — | — |
| 2006-10-30 | $31.51 | $32.46 | 3,181,500 | — | — |
| 2006-10-27 | $31.13 | $32.07 | 4,570,800 | — | — |
| 2006-10-26 | $31.52 | $32.47 | 4,446,600 | — | — |
| 2006-10-25 | $31.54 | $32.49 | 8,306,800 | — | — |
| 2006-10-24 | $29.66 | $30.55 | 5,907,600 | — | — |
| 2006-10-23 | $30.01 | $30.91 | 3,906,800 | — | — |
| 2006-10-20 | $29.76 | $30.66 | 3,837,800 | — | — |
| 2006-10-19 | $29.63 | $30.52 | 3,283,600 | — | — |
| 2006-10-18 | $29.68 | $30.57 | 6,751,100 | — | — |
| 2006-10-17 | $30.79 | $31.72 | 3,181,700 | — | — |
| 2006-10-16 | $31.09 | $32.03 | 2,985,100 | — | — |
| 2006-10-13 | $30.56 | $31.48 | 4,269,500 | — | — |
| 2006-10-12 | $30.27 | $31.18 | 4,489,400 | — | — |
| 2006-10-11 | $29.84 | $30.74 | 6,487,100 | — | — |
| 2006-10-10 | $30.05 | $30.96 | 3,892,300 | — | — |
| 2006-10-09 | $30.48 | $31.40 | 3,446,800 | — | — |
| 2006-10-06 | $30.07 | $30.98 | 3,292,700 | — | — |
| 2006-10-05 | $29.52 | $30.41 | 2,446,300 | — | — |
| 2006-10-04 | $29.63 | $30.52 | 4,085,200 | — | — |
| 2006-10-03 | $29.14 | $30.02 | 3,615,400 | — | — |
| 2006-10-02 | $29.32 | $30.20 | 3,253,800 | — | — |
| 2006-09-29 | $29.39 | $30.28 | 2,853,100 | — | — |
| 2006-09-28 | $29.70 | $30.59 | 4,008,700 | — | — |
| 2006-09-27 | $29.67 | $30.56 | 4,959,600 | — | — |
| 2006-09-26 | $30.02 | $30.92 | 3,246,300 | — | — |
| 2006-09-25 | $30.16 | $31.07 | 7,049,100 | — | — |
| 2006-09-22 | $29.72 | $30.62 | 3,440,700 | — | — |
| 2006-09-21 | $30.12 | $31.03 | 4,049,600 | — | — |
| 2006-09-20 | $30.93 | $31.86 | 3,721,100 | — | — |
| 2006-09-19 | $30.61 | $31.53 | 5,593,400 | — | — |
| 2006-09-18 | $31.21 | $32.15 | 2,693,100 | — | — |
| 2006-09-15 | $31.25 | $32.19 | 3,846,900 | — | — |
| 2006-09-14 | $31.20 | $32.14 | 3,417,900 | — | — |
| 2006-09-13 | $31.14 | $32.08 | 3,437,800 | — | — |
| 2006-09-12 | $31.19 | $32.13 | 3,645,200 | — | — |
| 2006-09-11 | $30.47 | $31.39 | 4,962,900 | — | — |
| 2006-09-08 | $29.63 | $30.52 | 3,535,900 | — | — |
| 2006-09-07 | $29.30 | $30.18 | 6,067,200 | — | — |
| 2006-09-06 | $30.16 | $31.07 | 2,760,900 | — | — |
| 2006-09-05 | $30.42 | $31.34 | 3,517,200 | — | — |
| 2006-09-01 | $30.27 | $31.18 | 2,481,000 | — | — |
| 2006-08-31 | $30.64 | $31.56 | 2,677,300 | — | — |
| 2006-08-30 | $30.57 | $31.49 | 3,933,300 | — | — |
| 2006-08-29 | $30.47 | $31.39 | 5,389,200 | — | — |
| 2006-08-28 | $30.01 | $30.91 | 9,443,700 | — | — |
| 2006-08-25 | $28.63 | $29.49 | 4,032,300 | — | — |
| 2006-08-24 | $28.96 | $29.83 | 5,390,000 | — | — |
| 2006-08-23 | $28.21 | $29.06 | 4,694,300 | — | — |
| 2006-08-22 | $27.63 | $28.30 | 3,686,600 | — | — |
| 2006-08-21 | $27.42 | $28.08 | 3,575,700 | — | — |
| 2006-08-18 | $28.23 | $28.91 | 3,416,700 | — | — |
| 2006-08-17 | $28.10 | $28.78 | 6,206,500 | — | — |
| 2006-08-16 | $27.95 | $28.63 | 7,359,300 | — | — |
| 2006-08-15 | $27.84 | $28.51 | 6,039,800 | — | — |
| 2006-08-14 | $27.59 | $28.26 | 9,650,300 | — | — |
| 2006-08-11 | $26.73 | $27.38 | 27,748,000 | — | — |
| 2006-08-10 | $31.90 | $32.67 | 5,586,900 | — | — |
| 2006-08-09 | $32.25 | $33.03 | 3,188,300 | — | — |
| 2006-08-08 | $32.26 | $33.04 | 2,403,300 | — | — |
| 2006-08-07 | $32.24 | $33.02 | 2,113,200 | — | — |
| 2006-08-04 | $32.34 | $33.12 | 4,535,200 | — | — |
| 2006-08-03 | $32.32 | $33.10 | 2,440,100 | — | — |
| 2006-08-02 | $31.54 | $32.30 | 2,481,600 | — | — |
| 2006-08-01 | $31.61 | $32.37 | 2,108,500 | — | — |
| 2006-07-31 | $32.33 | $33.11 | 2,065,400 | — | — |
| 2006-07-28 | $32.25 | $33.03 | 3,443,600 | — | — |
| 2006-07-27 | $31.21 | $31.96 | 2,585,800 | — | — |
| 2006-07-26 | $30.96 | $31.71 | 3,630,600 | — | — |
| 2006-07-25 | $31.05 | $31.80 | 3,913,000 | — | — |
| 2006-07-24 | $30.90 | $31.65 | 2,375,100 | — | — |
| 2006-07-21 | $30.17 | $30.90 | 4,508,200 | — | — |
| 2006-07-20 | $31.06 | $31.81 | 3,767,500 | — | — |
| 2006-07-19 | $31.98 | $32.75 | 3,636,400 | — | — |
| 2006-07-18 | $31.51 | $32.27 | 3,585,900 | — | — |
| 2006-07-17 | $31.54 | $32.30 | 2,381,300 | — | — |
| 2006-07-14 | $31.36 | $32.12 | 2,732,300 | — | — |
| 2006-07-13 | $31.18 | $31.93 | 5,050,500 | — | — |
| 2006-07-12 | $31.15 | $31.90 | 4,161,900 | — | — |
| 2006-07-11 | $31.68 | $32.45 | 8,022,600 | — | — |
| 2006-07-10 | $30.60 | $31.34 | 2,968,700 | — | — |
| 2006-07-07 | $30.89 | $31.64 | 8,758,100 | — | — |
| 2006-07-06 | $31.33 | $32.09 | 2,435,200 | — | — |
| 2006-07-05 | $31.83 | $32.60 | 2,183,500 | — | — |
| 2006-07-03 | $32.50 | $33.29 | 801,000 | — | — |
| 2006-06-30 | $32.14 | $32.92 | 1,868,400 | — | — |
| 2006-06-29 | $32.36 | $33.14 | 2,782,800 | — | — |
| 2006-06-28 | $31.52 | $32.28 | 2,156,000 | — | — |
| 2006-06-27 | $31.26 | $32.02 | 2,116,200 | — | — |
| 2006-06-26 | $31.48 | $32.24 | 2,312,600 | — | — |
| 2006-06-23 | $31.65 | $32.41 | 2,071,200 | — | — |
| 2006-06-22 | $32.10 | $32.88 | 2,893,000 | — | — |
| 2006-06-21 | $33.02 | $33.82 | 1,867,300 | — | — |
| 2006-06-20 | $32.32 | $33.10 | 2,096,400 | — | — |
| 2006-06-19 | $32.45 | $33.23 | 1,950,900 | — | — |
| 2006-06-16 | $32.99 | $33.79 | 2,696,100 | — | — |
| 2006-06-15 | $33.38 | $34.19 | 2,486,600 | — | — |
| 2006-06-14 | $32.40 | $33.18 | 3,701,100 | — | — |
| 2006-06-13 | $32.08 | $32.85 | 3,143,800 | — | — |
| 2006-06-12 | $32.00 | $32.77 | 2,334,300 | — | — |
| 2006-06-09 | $32.45 | $33.23 | 3,338,500 | — | — |
| 2006-06-08 | $32.39 | $33.17 | 3,712,500 | — | — |
| 2006-06-07 | $32.24 | $33.02 | 3,259,100 | — | — |
| 2006-06-06 | $32.66 | $33.45 | 4,238,900 | — | — |
| 2006-06-05 | $32.86 | $33.65 | 3,541,700 | — | — |
| 2006-06-02 | $34.44 | $35.27 | 4,249,500 | — | — |
| 2006-06-01 | $34.15 | $34.97 | 2,838,700 | — | — |
| 2006-05-31 | $33.73 | $34.54 | 2,991,500 | — | — |
| 2006-05-30 | $33.62 | $34.43 | 2,963,900 | — | — |
| 2006-05-26 | $33.80 | $34.62 | 3,094,500 | — | — |
| 2006-05-25 | $33.53 | $34.34 | 4,327,900 | — | — |
| 2006-05-24 | $33.39 | $34.20 | 6,732,500 | — | — |
| 2006-05-23 | $33.64 | $34.29 | 4,200,800 | — | — |
| 2006-05-22 | $34.69 | $35.36 | 3,516,100 | — | — |
| 2006-05-19 | $35.33 | $36.01 | 3,898,900 | — | — |
| 2006-05-18 | $34.91 | $35.58 | 3,339,000 | — | — |
| 2006-05-17 | $35.80 | $36.49 | 4,293,100 | — | — |
| 2006-05-16 | $35.56 | $36.25 | 3,522,800 | — | — |
| 2006-05-15 | $36.24 | $36.94 | 4,136,000 | — | — |
| 2006-05-12 | $36.03 | $36.72 | 8,899,900 | — | — |
| 2006-05-11 | $34.68 | $35.35 | 5,616,000 | — | — |
| 2006-05-10 | $35.28 | $35.96 | 4,474,400 | — | — |
| 2006-05-09 | $35.67 | $36.36 | 3,085,600 | — | — |
| 2006-05-08 | $36.08 | $36.78 | 3,852,100 | — | — |
| 2006-05-05 | $35.82 | $36.51 | 7,428,400 | — | — |
| 2006-05-04 | $36.81 | $37.52 | 2,785,900 | — | — |
| 2006-05-03 | $36.60 | $37.31 | 3,425,000 | — | — |
| 2006-05-02 | $36.61 | $37.32 | 4,539,100 | — | — |
| 2006-05-01 | $37.14 | $37.86 | 2,602,400 | — | — |
| 2006-04-28 | $37.92 | $38.65 | 2,433,900 | — | — |
| 2006-04-27 | $37.82 | $38.55 | 3,426,600 | — | — |
| 2006-04-26 | $37.70 | $38.43 | 2,529,700 | — | — |
| 2006-04-25 | $37.90 | $38.63 | 3,022,900 | — | — |
| 2006-04-24 | $38.39 | $39.13 | 2,525,200 | — | — |
| 2006-04-21 | $38.45 | $39.19 | 3,026,600 | — | — |
| 2006-04-20 | $39.08 | $39.83 | 2,083,800 | — | — |
| 2006-04-19 | $39.00 | $39.75 | 2,841,500 | — | — |
| 2006-04-18 | $38.74 | $39.49 | 3,051,100 | — | — |
| 2006-04-17 | $37.51 | $38.23 | 2,031,500 | — | — |
| 2006-04-13 | $38.14 | $38.88 | 1,103,300 | — | — |
| 2006-04-12 | $37.97 | $38.70 | 2,021,300 | — | — |
| 2006-04-11 | $37.73 | $38.46 | 2,094,700 | — | — |
| 2006-04-10 | $38.09 | $38.82 | 1,579,100 | — | — |
| 2006-04-07 | $38.47 | $39.21 | 2,155,100 | — | — |
| 2006-04-06 | $39.23 | $39.99 | 2,047,700 | — | — |
| 2006-04-05 | $38.91 | $39.66 | 2,290,600 | — | — |
| 2006-04-04 | $38.20 | $38.94 | 2,468,800 | — | — |
| 2006-04-03 | $38.36 | $39.10 | 2,078,200 | — | — |
| 2006-03-31 | $38.29 | $39.03 | 2,370,700 | — | — |
| 2006-03-30 | $38.30 | $39.04 | 3,805,000 | — | — |
| 2006-03-29 | $37.69 | $38.42 | 3,004,200 | — | — |
| 2006-03-28 | $37.06 | $37.77 | 2,381,800 | — | — |
| 2006-03-27 | $37.77 | $38.50 | 2,441,800 | — | — |
| 2006-03-24 | $38.08 | $38.81 | 2,693,500 | — | — |
| 2006-03-23 | $37.83 | $38.56 | 2,678,800 | — | — |
| 2006-03-22 | $37.66 | $38.39 | 2,880,000 | — | — |
| 2006-03-21 | $37.10 | $37.82 | 3,009,800 | — | — |
| 2006-03-20 | $37.51 | $38.23 | 2,409,000 | — | — |
| 2006-03-17 | $37.23 | $37.95 | 3,149,600 | — | — |
| 2006-03-16 | $37.23 | $37.95 | 3,665,700 | — | — |
| 2006-03-15 | $37.99 | $38.72 | 3,117,400 | — | — |
| 2006-03-14 | $37.61 | $38.34 | 3,419,200 | — | — |
| 2006-03-13 | $36.94 | $37.65 | 2,284,400 | — | — |
| 2006-03-10 | $36.85 | $37.56 | 3,894,000 | — | — |
| 2006-03-09 | $37.18 | $37.90 | 3,207,600 | — | — |
| 2006-03-08 | $37.88 | $38.61 | 3,073,500 | — | — |
| 2006-03-07 | $37.76 | $38.49 | 2,937,300 | — | — |
| 2006-03-06 | $38.71 | $39.46 | 2,872,200 | — | — |
| 2006-03-03 | $38.52 | $39.26 | 3,060,800 | — | — |
| 2006-03-02 | $38.91 | $39.66 | 3,661,400 | — | — |
| 2006-03-01 | $39.20 | $39.96 | 3,353,400 | — | — |
| 2006-02-28 | $38.14 | $38.88 | 3,430,400 | — | — |
| 2006-02-27 | $38.47 | $39.21 | 2,441,700 | — | — |
| 2006-02-24 | $38.36 | $39.10 | 2,148,400 | — | — |
| 2006-02-23 | $38.21 | $38.95 | 2,754,300 | — | — |
| 2006-02-22 | $38.08 | $38.81 | 3,270,400 | — | — |
| 2006-02-21 | $37.88 | $38.49 | 3,446,300 | — | — |
| 2006-02-17 | $38.79 | $39.41 | 2,350,900 | — | — |
| 2006-02-16 | $39.58 | $40.22 | 2,497,200 | — | — |
| 2006-02-15 | $38.83 | $39.45 | 4,290,300 | — | — |
| 2006-02-14 | $39.82 | $40.46 | 2,611,200 | — | — |
| 2006-02-13 | $39.35 | $39.98 | 2,595,100 | — | — |
| 2006-02-10 | $39.26 | $39.89 | 8,114,700 | — | — |
| 2006-02-09 | $40.91 | $41.57 | 5,570,500 | — | — |
| 2006-02-08 | $40.90 | $41.56 | 3,385,600 | — | — |
| 2006-02-07 | $40.38 | $41.03 | 2,405,700 | — | — |
| 2006-02-06 | $40.18 | $40.83 | 3,080,100 | — | — |
| 2006-02-03 | $39.77 | $40.41 | 3,527,900 | — | — |
| 2006-02-02 | $40.00 | $40.64 | 2,647,900 | — | — |
| 2006-02-01 | $40.33 | $40.98 | 3,585,000 | — | — |
| 2006-01-31 | $39.77 | $40.41 | 3,482,800 | — | — |
| 2006-01-30 | $40.00 | $40.64 | 4,436,900 | — | — |
| 2006-01-27 | $39.67 | $40.31 | 3,545,500 | — | — |
| 2006-01-26 | $39.76 | $40.40 | 3,617,700 | — | — |
| 2006-01-25 | $38.93 | $39.56 | 3,458,400 | — | — |
| 2006-01-24 | $38.59 | $39.21 | 4,849,100 | — | — |
| 2006-01-23 | $37.87 | $38.48 | 3,198,600 | — | — |
| 2006-01-20 | $37.77 | $38.38 | 4,207,800 | — | — |
| 2006-01-19 | $38.72 | $39.34 | 4,092,000 | — | — |
| 2006-01-18 | $37.65 | $38.25 | 4,967,100 | — | — |
| 2006-01-17 | $37.82 | $38.43 | 3,658,400 | — | — |
| 2006-01-13 | $39.02 | $39.65 | 2,006,900 | — | — |
| 2006-01-12 | $38.77 | $39.39 | 3,137,600 | — | — |
| 2006-01-11 | $39.10 | $39.73 | 2,309,300 | — | — |
| 2006-01-10 | $38.91 | $39.53 | 2,252,200 | — | — |
| 2006-01-09 | $38.91 | $39.53 | 3,102,200 | — | — |
| 2006-01-06 | $38.37 | $38.99 | 3,247,000 | — | — |
| 2006-01-05 | $38.22 | $38.83 | 4,014,300 | — | — |
| 2006-01-04 | $37.04 | $37.63 | 3,351,800 | — | — |
| 2006-01-03 | $36.70 | $37.29 | 3,575,900 | — | — |