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 | $39.06 | $51.33 | 1,513,749 | — | — |
| 2006-12-28 | $39.06 | $51.33 | 1,188,807 | — | — |
| 2006-12-27 | $39.13 | $51.42 | 1,144,548 | — | — |
| 2006-12-26 | $39.14 | $51.43 | 1,211,504 | — | — |
| 2006-12-22 | $38.87 | $51.08 | 1,632,907 | — | — |
| 2006-12-21 | $39.14 | $51.43 | 1,671,366 | — | — |
| 2006-12-20 | $39.18 | $51.49 | 2,213,188 | — | — |
| 2006-12-19 | $39.06 | $51.33 | 2,048,132 | — | — |
| 2006-12-18 | $39.19 | $51.51 | 2,208,018 | — | — |
| 2006-12-15 | $39.37 | $51.74 | 4,639,852 | — | — |
| 2006-12-14 | $38.88 | $51.09 | 2,435,743 | — | — |
| 2006-12-13 | $38.45 | $50.53 | 2,441,291 | — | — |
| 2006-12-12 | $38.22 | $50.23 | 2,357,943 | — | — |
| 2006-12-11 | $38.26 | $50.28 | 2,812,257 | — | — |
| 2006-12-08 | $38.02 | $49.97 | 2,517,199 | — | — |
| 2006-12-07 | $38.06 | $50.02 | 3,762,621 | — | — |
| 2006-12-06 | $37.87 | $49.77 | 2,421,872 | — | — |
| 2006-12-05 | $38.11 | $49.84 | 3,585,334 | — | — |
| 2006-12-04 | $38.40 | $50.22 | 2,431,455 | — | — |
| 2006-12-01 | $37.96 | $49.65 | 2,649,345 | — | — |
| 2006-11-30 | $38.25 | $50.03 | 2,525,395 | — | — |
| 2006-11-29 | $38.58 | $50.46 | 1,297,877 | — | — |
| 2006-11-28 | $38.87 | $50.84 | 3,150,691 | — | — |
| 2006-11-27 | $38.46 | $50.31 | 2,453,270 | — | — |
| 2006-11-24 | $39.16 | $51.22 | 1,191,959 | — | — |
| 2006-11-22 | $39.28 | $51.38 | 1,974,872 | — | — |
| 2006-11-21 | $39.02 | $51.03 | 1,714,237 | — | — |
| 2006-11-20 | $39.16 | $51.22 | 2,502,824 | — | — |
| 2006-11-17 | $39.38 | $51.50 | 2,756,650 | — | — |
| 2006-11-16 | $39.48 | $51.63 | 2,334,742 | — | — |
| 2006-11-15 | $39.19 | $51.25 | 3,218,151 | — | — |
| 2006-11-14 | $38.87 | $50.84 | 2,425,907 | — | — |
| 2006-11-13 | $38.68 | $50.59 | 2,054,311 | — | — |
| 2006-11-10 | $38.59 | $50.47 | 1,291,699 | — | — |
| 2006-11-09 | $38.52 | $50.38 | 1,826,208 | — | — |
| 2006-11-08 | $38.61 | $50.49 | 1,870,845 | — | — |
| 2006-11-07 | $38.51 | $50.37 | 2,467,770 | — | — |
| 2006-11-06 | $38.07 | $49.79 | 2,294,518 | — | — |
| 2006-11-03 | $38.06 | $49.78 | 2,294,392 | — | — |
| 2006-11-02 | $38.16 | $49.91 | 4,305,075 | — | — |
| 2006-11-01 | $38.66 | $50.57 | 3,887,706 | — | — |
| 2006-10-31 | $39.21 | $51.28 | 4,435,455 | — | — |
| 2006-10-30 | $38.88 | $50.85 | 4,706,681 | — | — |
| 2006-10-27 | $37.80 | $49.44 | 2,282,035 | — | — |
| 2006-10-26 | $37.77 | $49.39 | 1,218,313 | — | — |
| 2006-10-25 | $37.77 | $49.39 | 1,590,162 | — | — |
| 2006-10-24 | $37.91 | $49.58 | 1,861,388 | — | — |
| 2006-10-23 | $37.99 | $49.68 | 1,817,634 | — | — |
| 2006-10-20 | $37.61 | $49.19 | 1,218,187 | — | — |
| 2006-10-19 | $37.58 | $49.15 | 1,145,809 | — | — |
| 2006-10-18 | $37.57 | $49.13 | 2,011,565 | — | — |
| 2006-10-17 | $37.35 | $48.84 | 1,430,275 | — | — |
| 2006-10-16 | $37.23 | $48.70 | 1,588,901 | — | — |
| 2006-10-13 | $36.87 | $48.22 | 2,093,147 | — | — |
| 2006-10-12 | $37.18 | $48.63 | 1,698,602 | — | — |
| 2006-10-11 | $37.08 | $48.49 | 2,648,714 | — | — |
| 2006-10-10 | $37.23 | $48.70 | 2,266,526 | — | — |
| 2006-10-09 | $37.69 | $49.29 | 1,196,246 | — | — |
| 2006-10-06 | $37.65 | $49.24 | 1,984,707 | — | — |
| 2006-10-05 | $37.83 | $49.48 | 2,852,607 | — | — |
| 2006-10-04 | $37.83 | $49.48 | 2,105,252 | — | — |
| 2006-10-03 | $37.81 | $49.46 | 2,489,458 | — | — |
| 2006-10-02 | $37.31 | $48.79 | 1,581,209 | — | — |
| 2006-09-29 | $37.54 | $49.10 | 1,523,080 | — | — |
| 2006-09-28 | $37.69 | $49.29 | 1,996,812 | — | — |
| 2006-09-27 | $37.58 | $49.16 | 3,332,265 | — | — |
| 2006-09-26 | $38.13 | $49.87 | 2,791,704 | — | — |
| 2006-09-25 | $37.82 | $49.47 | 2,733,449 | — | — |
| 2006-09-22 | $37.14 | $48.57 | 1,085,915 | — | — |
| 2006-09-21 | $37.42 | $48.94 | 1,389,547 | — | — |
| 2006-09-20 | $37.68 | $49.28 | 2,558,431 | — | — |
| 2006-09-19 | $37.27 | $48.74 | 3,329,743 | — | — |
| 2006-09-18 | $37.76 | $49.38 | 2,040,314 | — | — |
| 2006-09-15 | $37.57 | $49.13 | 4,002,829 | — | — |
| 2006-09-14 | $37.40 | $48.92 | 1,522,576 | — | — |
| 2006-09-13 | $37.41 | $48.93 | 2,325,411 | — | — |
| 2006-09-12 | $37.69 | $49.10 | 2,106,639 | — | — |
| 2006-09-11 | $37.65 | $49.06 | 1,607,941 | — | — |
| 2006-09-08 | $37.61 | $49.00 | 1,547,290 | — | — |
| 2006-09-07 | $37.31 | $48.61 | 1,895,938 | — | — |
| 2006-09-06 | $37.40 | $48.73 | 2,889,300 | — | — |
| 2006-09-05 | $37.92 | $49.40 | 1,597,601 | — | — |
| 2006-09-01 | $38.07 | $49.59 | 2,242,442 | — | — |
| 2006-08-31 | $37.43 | $48.77 | 2,814,148 | — | — |
| 2006-08-30 | $37.60 | $48.98 | 1,699,232 | — | — |
| 2006-08-29 | $37.77 | $49.20 | 2,141,063 | — | — |
| 2006-08-28 | $37.48 | $48.83 | 1,875,258 | — | — |
| 2006-08-25 | $36.96 | $48.15 | 1,743,113 | — | — |
| 2006-08-24 | $37.12 | $48.37 | 1,597,853 | — | — |
| 2006-08-23 | $37.18 | $48.44 | 1,446,667 | — | — |
| 2006-08-22 | $37.21 | $48.48 | 1,017,698 | — | — |
| 2006-08-21 | $37.07 | $48.29 | 1,128,282 | — | — |
| 2006-08-18 | $37.50 | $48.85 | 1,554,855 | — | — |
| 2006-08-17 | $37.29 | $48.58 | 3,379,298 | — | — |
| 2006-08-16 | $37.25 | $48.53 | 1,615,632 | — | — |
| 2006-08-15 | $36.84 | $47.99 | 2,429,942 | — | — |
| 2006-08-14 | $36.58 | $47.65 | 1,812,716 | — | — |
| 2006-08-11 | $36.57 | $47.64 | 1,558,638 | — | — |
| 2006-08-10 | $36.43 | $47.47 | 2,322,637 | — | — |
| 2006-08-09 | $36.22 | $47.19 | 2,277,622 | — | — |
| 2006-08-08 | $36.08 | $47.01 | 2,331,968 | — | — |
| 2006-08-07 | $36.20 | $47.16 | 2,183,430 | — | — |
| 2006-08-04 | $36.57 | $47.64 | 3,170,236 | — | — |
| 2006-08-03 | $36.21 | $47.18 | 3,402,121 | — | — |
| 2006-08-02 | $35.53 | $46.29 | 7,014,565 | — | — |
| 2006-08-01 | $34.17 | $44.52 | 2,291,240 | — | — |
| 2006-07-31 | $34.70 | $45.21 | 1,578,813 | — | — |
| 2006-07-28 | $34.82 | $45.37 | 2,097,561 | — | — |
| 2006-07-27 | $34.13 | $44.46 | 2,471,553 | — | — |
| 2006-07-26 | $33.81 | $44.05 | 1,752,822 | — | — |
| 2006-07-25 | $34.32 | $44.71 | 2,133,623 | — | — |
| 2006-07-24 | $34.10 | $44.43 | 1,323,600 | — | — |
| 2006-07-21 | $33.87 | $44.13 | 1,809,312 | — | — |
| 2006-07-20 | $34.27 | $44.65 | 1,657,874 | — | — |
| 2006-07-19 | $34.66 | $45.15 | 2,168,551 | — | — |
| 2006-07-18 | $34.40 | $44.82 | 1,633,159 | — | — |
| 2006-07-17 | $34.38 | $44.79 | 2,431,960 | — | — |
| 2006-07-14 | $34.13 | $44.46 | 2,141,693 | — | — |
| 2006-07-13 | $34.05 | $44.36 | 3,019,806 | — | — |
| 2006-07-12 | $34.63 | $45.11 | 1,426,366 | — | — |
| 2006-07-11 | $34.91 | $45.48 | 1,645,516 | — | — |
| 2006-07-10 | $35.20 | $45.86 | 2,059,480 | — | — |
| 2006-07-07 | $34.90 | $45.47 | 4,446,677 | — | — |
| 2006-07-06 | $36.01 | $46.92 | 1,371,138 | — | — |
| 2006-07-05 | $35.97 | $46.86 | 1,808,303 | — | — |
| 2006-07-03 | $36.07 | $46.99 | 686,704 | — | — |
| 2006-06-30 | $35.97 | $46.86 | 2,917,293 | — | — |
| 2006-06-29 | $36.02 | $46.93 | 2,147,115 | — | — |
| 2006-06-28 | $35.60 | $46.38 | 2,171,830 | — | — |
| 2006-06-27 | $35.24 | $45.91 | 1,945,240 | — | — |
| 2006-06-26 | $35.28 | $45.96 | 1,179,224 | — | — |
| 2006-06-23 | $35.12 | $45.76 | 2,113,953 | — | — |
| 2006-06-22 | $35.27 | $45.95 | 2,173,721 | — | — |
| 2006-06-21 | $35.49 | $46.24 | 3,113,998 | — | — |
| 2006-06-20 | $35.29 | $45.98 | 2,185,069 | — | — |
| 2006-06-19 | $35.32 | $46.02 | 2,526,656 | — | — |
| 2006-06-16 | $35.61 | $46.39 | 3,953,779 | — | — |
| 2006-06-15 | $35.66 | $46.45 | 2,238,281 | — | — |
| 2006-06-14 | $35.30 | $45.99 | 2,414,685 | — | — |
| 2006-06-13 | $35.04 | $45.65 | 3,504,383 | — | — |
| 2006-06-12 | $35.45 | $46.18 | 3,077,683 | — | — |
| 2006-06-09 | $35.36 | $46.07 | 2,758,163 | — | — |
| 2006-06-08 | $35.67 | $46.47 | 3,945,204 | — | — |
| 2006-06-07 | $36.10 | $47.03 | 3,197,220 | — | — |
| 2006-06-06 | $36.24 | $47.03 | 3,292,168 | — | — |
| 2006-06-05 | $36.01 | $46.72 | 2,373,831 | — | — |
| 2006-06-02 | $36.28 | $47.08 | 2,348,108 | — | — |
| 2006-06-01 | $36.53 | $47.40 | 2,288,718 | — | — |
| 2006-05-31 | $36.06 | $46.79 | 3,079,448 | — | — |
| 2006-05-30 | $35.96 | $46.66 | 1,987,860 | — | — |
| 2006-05-26 | $36.47 | $47.32 | 1,604,284 | — | — |
| 2006-05-25 | $36.37 | $47.19 | 2,303,345 | — | — |
| 2006-05-24 | $36.50 | $47.37 | 5,113,962 | — | — |
| 2006-05-23 | $35.91 | $46.59 | 3,008,458 | — | — |
| 2006-05-22 | $35.78 | $46.43 | 4,435,959 | — | — |
| 2006-05-19 | $36.01 | $46.73 | 5,855,517 | — | — |
| 2006-05-18 | $35.27 | $45.76 | 3,251,061 | — | — |
| 2006-05-17 | $34.97 | $45.38 | 4,627,369 | — | — |
| 2006-05-16 | $34.81 | $45.16 | 2,228,067 | — | — |
| 2006-05-15 | $35.01 | $45.43 | 2,907,079 | — | — |
| 2006-05-12 | $34.89 | $45.28 | 2,616,686 | — | — |
| 2006-05-11 | $34.82 | $45.17 | 2,870,260 | — | — |
| 2006-05-10 | $35.04 | $45.46 | 3,901,324 | — | — |
| 2006-05-09 | $34.70 | $45.02 | 3,020,941 | — | — |
| 2006-05-08 | $34.78 | $45.13 | 3,744,716 | — | — |
| 2006-05-05 | $35.28 | $45.77 | 2,292,375 | — | — |
| 2006-05-04 | $34.97 | $45.38 | 3,141,360 | — | — |
| 2006-05-03 | $34.92 | $45.31 | 2,958,903 | — | — |
| 2006-05-02 | $35.28 | $45.78 | 3,043,890 | — | — |
| 2006-05-01 | $35.20 | $45.68 | 4,207,226 | — | — |
| 2006-04-28 | $34.96 | $45.36 | 9,708,043 | — | — |
| 2006-04-27 | $36.57 | $47.45 | 2,769,259 | — | — |
| 2006-04-26 | $36.01 | $46.72 | 1,821,795 | — | — |
| 2006-04-25 | $35.81 | $46.46 | 2,149,889 | — | — |
| 2006-04-24 | $35.90 | $46.58 | 2,289,727 | — | — |
| 2006-04-21 | $36.25 | $47.04 | 3,070,118 | — | — |
| 2006-04-20 | $36.84 | $47.80 | 2,110,296 | — | — |
| 2006-04-19 | $36.63 | $47.53 | 2,569,401 | — | — |
| 2006-04-18 | $36.96 | $47.96 | 2,621,982 | — | — |
| 2006-04-17 | $36.20 | $46.98 | 2,430,951 | — | — |
| 2006-04-13 | $36.55 | $47.43 | 1,373,659 | — | — |
| 2006-04-12 | $36.48 | $47.34 | 2,336,507 | — | — |
| 2006-04-11 | $36.45 | $47.29 | 4,252,872 | — | — |
| 2006-04-10 | $36.59 | $47.48 | 2,596,259 | — | — |
| 2006-04-07 | $36.85 | $47.81 | 2,877,195 | — | — |
| 2006-04-06 | $37.10 | $48.14 | 2,482,523 | — | — |
| 2006-04-05 | $36.70 | $47.61 | 1,913,465 | — | — |
| 2006-04-04 | $36.71 | $47.63 | 1,907,790 | — | — |
| 2006-04-03 | $36.59 | $47.48 | 2,383,540 | — | — |
| 2006-03-31 | $36.23 | $47.01 | 2,844,789 | — | — |
| 2006-03-30 | $36.62 | $47.51 | 2,632,574 | — | — |
| 2006-03-29 | $36.73 | $47.65 | 2,502,824 | — | — |
| 2006-03-28 | $36.52 | $47.39 | 2,415,189 | — | — |
| 2006-03-27 | $37.06 | $48.09 | 2,299,436 | — | — |
| 2006-03-24 | $37.08 | $48.11 | 2,398,923 | — | — |
| 2006-03-23 | $37.18 | $48.24 | 1,647,786 | — | — |
| 2006-03-22 | $37.01 | $48.03 | 1,551,829 | — | — |
| 2006-03-21 | $37.09 | $48.13 | 2,418,216 | — | — |
| 2006-03-20 | $37.18 | $48.24 | 1,812,968 | — | — |
| 2006-03-17 | $37.40 | $48.53 | 3,185,241 | — | — |
| 2006-03-16 | $37.24 | $48.32 | 3,150,313 | — | — |
| 2006-03-15 | $37.24 | $48.32 | 3,035,568 | — | — |
| 2006-03-14 | $37.68 | $48.89 | 2,159,472 | — | — |
| 2006-03-13 | $37.73 | $48.95 | 1,796,450 | — | — |
| 2006-03-10 | $37.82 | $49.07 | 3,716,093 | — | — |
| 2006-03-09 | $37.30 | $48.40 | 3,165,444 | — | — |
| 2006-03-08 | $36.77 | $47.71 | 1,866,306 | — | — |
| 2006-03-07 | $36.32 | $46.94 | 3,481,308 | — | — |
| 2006-03-06 | $36.49 | $47.15 | 1,736,430 | — | — |
| 2006-03-03 | $36.70 | $47.43 | 2,308,641 | — | — |
| 2006-03-02 | $36.54 | $47.22 | 1,668,339 | — | — |
| 2006-03-01 | $36.66 | $47.37 | 2,112,566 | — | — |
| 2006-02-28 | $36.63 | $47.34 | 3,486,477 | — | — |
| 2006-02-27 | $36.69 | $47.41 | 4,745,014 | — | — |
| 2006-02-24 | $35.60 | $46.01 | 1,981,555 | — | — |
| 2006-02-23 | $35.55 | $45.95 | 3,171,118 | — | — |
| 2006-02-22 | $35.40 | $45.75 | 2,096,930 | — | — |
| 2006-02-21 | $35.26 | $45.57 | 2,793,091 | — | — |
| 2006-02-17 | $35.56 | $45.96 | 2,575,958 | — | — |
| 2006-02-16 | $35.65 | $46.07 | 3,523,170 | — | — |
| 2006-02-15 | $35.70 | $46.14 | 3,040,612 | — | — |
| 2006-02-14 | $36.16 | $46.72 | 2,534,978 | — | — |
| 2006-02-13 | $36.01 | $46.54 | 2,300,571 | — | — |
| 2006-02-10 | $36.24 | $46.84 | 3,186,376 | — | — |
| 2006-02-09 | $36.19 | $46.77 | 5,009,557 | — | — |
| 2006-02-08 | $35.80 | $46.26 | 4,214,540 | — | — |
| 2006-02-07 | $35.16 | $45.44 | 3,504,257 | — | — |
| 2006-02-06 | $34.94 | $45.16 | 2,643,544 | — | — |
| 2006-02-03 | $34.89 | $45.09 | 3,214,873 | — | — |
| 2006-02-02 | $35.00 | $45.23 | 2,164,390 | — | — |
| 2006-02-01 | $35.04 | $45.28 | 3,737,655 | — | — |
| 2006-01-31 | $34.85 | $45.03 | 3,640,815 | — | — |
| 2006-01-30 | $35.62 | $46.03 | 1,693,810 | — | — |
| 2006-01-27 | $35.51 | $45.88 | 5,837,359 | — | — |
| 2006-01-26 | $35.61 | $46.02 | 2,975,674 | — | — |
| 2006-01-25 | $35.95 | $46.46 | 4,707,942 | — | — |
| 2006-01-24 | $36.53 | $47.21 | 3,867,405 | — | — |
| 2006-01-23 | $36.00 | $46.52 | 2,644,931 | — | — |
| 2006-01-20 | $35.93 | $46.44 | 3,106,685 | — | — |
| 2006-01-19 | $36.38 | $47.01 | 2,824,236 | — | — |
| 2006-01-18 | $36.04 | $46.58 | 2,238,028 | — | — |
| 2006-01-17 | $35.95 | $46.46 | 2,745,301 | — | — |
| 2006-01-13 | $36.28 | $46.89 | 1,948,771 | — | — |
| 2006-01-12 | $36.04 | $46.58 | 2,731,557 | — | — |
| 2006-01-11 | $36.58 | $47.28 | 2,310,532 | — | — |
| 2006-01-10 | $36.47 | $47.13 | 2,004,630 | — | — |
| 2006-01-09 | $36.77 | $47.52 | 1,704,528 | — | — |
| 2006-01-06 | $36.87 | $47.65 | 1,773,627 | — | — |
| 2006-01-05 | $36.55 | $47.24 | 2,401,571 | — | — |
| 2006-01-04 | $36.86 | $47.64 | 1,427,753 | — | — |
| 2006-01-03 | $36.74 | $47.48 | 2,419,855 | — | — |