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
- 1985-06-28 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 | $40.46 | $45.53 | 1,058,800 | — | — |
| 2006-12-28 | $40.54 | $45.62 | 1,501,200 | — | — |
| 2006-12-27 | $40.78 | $45.89 | 936,400 | — | — |
| 2006-12-26 | $40.57 | $45.65 | 639,500 | — | — |
| 2006-12-22 | $40.04 | $45.06 | 989,600 | — | — |
| 2006-12-21 | $40.40 | $45.46 | 1,190,100 | — | — |
| 2006-12-20 | $41.06 | $46.20 | 1,429,000 | — | — |
| 2006-12-19 | $40.56 | $45.64 | 1,346,900 | — | — |
| 2006-12-18 | $40.63 | $45.72 | 2,330,200 | — | — |
| 2006-12-15 | $41.81 | $47.05 | 2,830,100 | — | — |
| 2006-12-14 | $41.34 | $46.52 | 2,918,500 | — | — |
| 2006-12-13 | $41.06 | $46.20 | 1,941,800 | — | — |
| 2006-12-12 | $41.06 | $46.20 | 2,149,700 | — | — |
| 2006-12-11 | $41.16 | $46.32 | 2,299,000 | — | — |
| 2006-12-08 | $42.02 | $47.28 | 2,489,100 | — | — |
| 2006-12-07 | $41.75 | $46.98 | 3,499,700 | — | — |
| 2006-12-06 | $42.30 | $47.60 | 2,570,600 | — | — |
| 2006-12-05 | $41.93 | $47.18 | 2,042,500 | — | — |
| 2006-12-04 | $42.09 | $47.36 | 2,921,400 | — | — |
| 2006-12-01 | $41.11 | $46.26 | 2,641,900 | — | — |
| 2006-11-30 | $41.18 | $46.34 | 2,241,100 | — | — |
| 2006-11-29 | $40.58 | $45.66 | 3,117,200 | — | — |
| 2006-11-28 | $40.50 | $45.57 | 3,303,800 | — | — |
| 2006-11-27 | $40.53 | $45.61 | 3,626,100 | — | — |
| 2006-11-24 | $41.58 | $46.79 | 752,000 | — | — |
| 2006-11-22 | $41.44 | $46.63 | 2,286,800 | — | — |
| 2006-11-21 | $40.93 | $46.06 | 3,344,700 | — | — |
| 2006-11-20 | $40.80 | $45.91 | 2,847,300 | — | — |
| 2006-11-17 | $40.55 | $45.63 | 11,978,900 | — | — |
| 2006-11-16 | $37.00 | $41.64 | 5,220,000 | — | — |
| 2006-11-15 | $36.62 | $41.21 | 3,793,500 | — | — |
| 2006-11-14 | $36.03 | $40.54 | 4,321,500 | — | — |
| 2006-11-13 | $35.34 | $39.77 | 3,848,300 | — | — |
| 2006-11-10 | $34.68 | $39.03 | 4,784,500 | — | — |
| 2006-11-09 | $34.74 | $39.09 | 4,962,100 | — | — |
| 2006-11-08 | $35.52 | $39.97 | 3,505,400 | — | — |
| 2006-11-07 | $35.44 | $39.88 | 5,323,700 | — | — |
| 2006-11-06 | $36.04 | $40.56 | 1,782,800 | — | — |
| 2006-11-03 | $36.01 | $40.52 | 2,434,100 | — | — |
| 2006-11-02 | $36.02 | $40.53 | 3,472,500 | — | — |
| 2006-11-01 | $36.26 | $40.80 | 3,064,600 | — | — |
| 2006-10-31 | $36.75 | $41.35 | 2,523,300 | — | — |
| 2006-10-30 | $37.13 | $41.78 | 1,733,000 | — | — |
| 2006-10-27 | $36.21 | $40.75 | 1,416,000 | — | — |
| 2006-10-26 | $37.28 | $41.95 | 1,504,000 | — | — |
| 2006-10-25 | $36.87 | $41.49 | 3,185,800 | — | — |
| 2006-10-24 | $36.54 | $41.12 | 2,860,000 | — | — |
| 2006-10-23 | $35.92 | $40.42 | 3,398,400 | — | — |
| 2006-10-20 | $35.08 | $39.48 | 2,262,400 | — | — |
| 2006-10-19 | $34.93 | $39.31 | 2,535,400 | — | — |
| 2006-10-18 | $35.25 | $39.67 | 2,836,000 | — | — |
| 2006-10-17 | $34.80 | $39.16 | 2,567,900 | — | — |
| 2006-10-16 | $35.30 | $39.72 | 2,380,200 | — | — |
| 2006-10-13 | $34.89 | $39.26 | 2,803,200 | — | — |
| 2006-10-12 | $35.29 | $39.71 | 2,368,000 | — | — |
| 2006-10-11 | $34.75 | $39.10 | 2,884,400 | — | — |
| 2006-10-10 | $35.69 | $40.16 | 2,443,100 | — | — |
| 2006-10-09 | $35.27 | $39.69 | 2,501,700 | — | — |
| 2006-10-06 | $35.10 | $39.50 | 2,262,300 | — | — |
| 2006-10-05 | $35.16 | $39.57 | 3,214,500 | — | — |
| 2006-10-04 | $34.12 | $38.40 | 2,894,600 | — | — |
| 2006-10-03 | $33.29 | $37.46 | 2,495,800 | — | — |
| 2006-10-02 | $33.52 | $37.72 | 3,513,500 | — | — |
| 2006-09-29 | $34.78 | $39.14 | 2,826,400 | — | — |
| 2006-09-28 | $34.53 | $38.86 | 2,727,300 | — | — |
| 2006-09-27 | $34.71 | $39.06 | 3,230,500 | — | — |
| 2006-09-26 | $34.75 | $39.10 | 5,253,300 | — | — |
| 2006-09-25 | $36.64 | $41.23 | 2,444,100 | — | — |
| 2006-09-22 | $36.09 | $40.61 | 931,800 | — | — |
| 2006-09-21 | $36.53 | $41.11 | 2,177,500 | — | — |
| 2006-09-20 | $36.91 | $41.53 | 2,872,900 | — | — |
| 2006-09-19 | $36.14 | $40.67 | 2,169,000 | — | — |
| 2006-09-18 | $36.29 | $40.84 | 2,540,400 | — | — |
| 2006-09-15 | $35.79 | $40.27 | 6,062,600 | — | — |
| 2006-09-14 | $34.49 | $38.81 | 2,258,600 | — | — |
| 2006-09-13 | $34.55 | $38.88 | 2,372,200 | — | — |
| 2006-09-12 | $34.30 | $38.60 | 2,292,500 | — | — |
| 2006-09-11 | $33.54 | $37.74 | 3,431,900 | — | — |
| 2006-09-08 | $33.49 | $37.69 | 4,335,800 | — | — |
| 2006-09-07 | $31.48 | $35.42 | 4,383,600 | — | — |
| 2006-09-06 | $33.22 | $37.38 | 2,567,700 | — | — |
| 2006-09-05 | $34.21 | $38.50 | 1,867,000 | — | — |
| 2006-09-01 | $33.99 | $38.25 | 2,640,300 | — | — |
| 2006-08-31 | $34.76 | $39.12 | 2,256,000 | — | — |
| 2006-08-30 | $34.27 | $38.56 | 2,198,600 | — | — |
| 2006-08-29 | $33.58 | $37.79 | 2,102,400 | — | — |
| 2006-08-28 | $33.89 | $38.14 | 1,933,500 | — | — |
| 2006-08-25 | $33.51 | $37.71 | 1,700,500 | — | — |
| 2006-08-24 | $33.25 | $37.42 | 1,393,400 | — | — |
| 2006-08-23 | $33.70 | $37.92 | 1,895,900 | — | — |
| 2006-08-22 | $33.41 | $37.60 | 2,698,000 | — | — |
| 2006-08-21 | $33.78 | $38.01 | 2,286,700 | — | — |
| 2006-08-18 | $34.61 | $38.95 | 9,453,300 | — | — |
| 2006-08-17 | $34.99 | $39.37 | 6,358,400 | — | — |
| 2006-08-16 | $34.42 | $38.73 | 4,360,400 | — | — |
| 2006-08-15 | $33.83 | $38.07 | 4,824,400 | — | — |
| 2006-08-14 | $32.35 | $36.40 | 4,196,300 | — | — |
| 2006-08-11 | $32.33 | $36.38 | 3,912,000 | — | — |
| 2006-08-10 | $33.15 | $37.30 | 2,717,700 | — | — |
| 2006-08-09 | $32.90 | $37.02 | 2,051,400 | — | — |
| 2006-08-08 | $32.37 | $36.43 | 2,354,300 | — | — |
| 2006-08-07 | $33.06 | $37.20 | 1,753,400 | — | — |
| 2006-08-04 | $33.31 | $37.48 | 2,313,100 | — | — |
| 2006-08-03 | $33.74 | $37.97 | 2,251,400 | — | — |
| 2006-08-02 | $32.75 | $36.85 | 3,275,700 | — | — |
| 2006-08-01 | $32.98 | $37.11 | 3,999,700 | — | — |
| 2006-07-31 | $34.11 | $38.38 | 5,467,000 | — | — |
| 2006-07-28 | $32.41 | $36.47 | 3,128,000 | — | — |
| 2006-07-27 | $31.40 | $35.33 | 2,880,600 | — | — |
| 2006-07-26 | $31.64 | $35.60 | 3,897,000 | — | — |
| 2006-07-25 | $32.49 | $36.56 | 3,564,800 | — | — |
| 2006-07-24 | $31.31 | $35.23 | 2,470,300 | — | — |
| 2006-07-21 | $30.11 | $33.88 | 2,605,500 | — | — |
| 2006-07-20 | $31.30 | $35.22 | 3,509,400 | — | — |
| 2006-07-19 | $31.41 | $35.35 | 2,811,700 | — | — |
| 2006-07-18 | $30.26 | $34.05 | 1,953,200 | — | — |
| 2006-07-17 | $30.06 | $33.83 | 1,769,300 | — | — |
| 2006-07-14 | $30.45 | $34.27 | 1,946,900 | — | — |
| 2006-07-13 | $30.64 | $34.48 | 3,149,100 | — | — |
| 2006-07-12 | $31.60 | $35.56 | 4,765,500 | — | — |
| 2006-07-11 | $30.84 | $34.70 | 5,982,300 | — | — |
| 2006-07-10 | $30.22 | $34.01 | 4,270,700 | — | — |
| 2006-07-07 | $31.72 | $35.69 | 3,756,900 | — | — |
| 2006-07-06 | $33.42 | $37.61 | 2,594,200 | — | — |
| 2006-07-05 | $34.14 | $38.42 | 2,166,400 | — | — |
| 2006-07-03 | $34.94 | $39.32 | 748,500 | — | — |
| 2006-06-30 | $34.46 | $38.78 | 1,814,100 | — | — |
| 2006-06-29 | $34.47 | $38.79 | 2,676,500 | — | — |
| 2006-06-28 | $32.86 | $36.98 | 1,632,900 | — | — |
| 2006-06-27 | $32.88 | $37.00 | 3,426,400 | — | — |
| 2006-06-26 | $34.26 | $38.55 | 2,185,100 | — | — |
| 2006-06-23 | $34.73 | $39.08 | 1,875,000 | — | — |
| 2006-06-22 | $34.93 | $39.31 | 2,075,800 | — | — |
| 2006-06-21 | $35.82 | $40.31 | 2,241,300 | — | — |
| 2006-06-20 | $35.60 | $40.06 | 1,099,600 | — | — |
| 2006-06-19 | $36.13 | $40.66 | 1,458,400 | — | — |
| 2006-06-16 | $36.82 | $41.43 | 2,246,800 | — | — |
| 2006-06-15 | $36.69 | $41.29 | 2,308,700 | — | — |
| 2006-06-14 | $35.27 | $39.69 | 1,943,700 | — | — |
| 2006-06-13 | $35.01 | $39.40 | 2,569,100 | — | — |
| 2006-06-12 | $34.74 | $39.09 | 2,648,000 | — | — |
| 2006-06-09 | $34.45 | $38.77 | 1,660,900 | — | — |
| 2006-06-08 | $34.40 | $38.71 | 3,469,700 | — | — |
| 2006-06-07 | $35.18 | $39.59 | 1,630,700 | — | — |
| 2006-06-06 | $35.28 | $39.70 | 2,981,600 | — | — |
| 2006-06-05 | $35.13 | $39.53 | 2,056,400 | — | — |
| 2006-06-02 | $36.53 | $41.11 | 1,839,300 | — | — |
| 2006-06-01 | $37.56 | $42.27 | 1,903,400 | — | — |
| 2006-05-31 | $36.39 | $40.95 | 2,424,100 | — | — |
| 2006-05-30 | $36.49 | $41.06 | 2,303,200 | — | — |
| 2006-05-26 | $37.14 | $41.79 | 1,800,300 | — | — |
| 2006-05-25 | $36.48 | $41.05 | 1,452,600 | — | — |
| 2006-05-24 | $36.60 | $41.19 | 2,981,500 | — | — |
| 2006-05-23 | $35.92 | $40.42 | 2,881,700 | — | — |
| 2006-05-22 | $36.77 | $41.38 | 2,950,900 | — | — |
| 2006-05-19 | $37.49 | $42.19 | 10,464,400 | — | — |
| 2006-05-18 | $38.01 | $42.77 | 4,414,400 | — | — |
| 2006-05-17 | $38.26 | $43.05 | 4,729,600 | — | — |
| 2006-05-16 | $38.19 | $42.98 | 3,715,500 | — | — |
| 2006-05-15 | $38.69 | $43.54 | 3,095,300 | — | — |
| 2006-05-12 | $39.30 | $44.22 | 6,630,300 | — | — |
| 2006-05-11 | $38.10 | $42.87 | 3,935,600 | — | — |
| 2006-05-10 | $39.01 | $43.90 | 3,311,500 | — | — |
| 2006-05-09 | $39.44 | $44.38 | 2,991,400 | — | — |
| 2006-05-08 | $39.90 | $44.90 | 2,408,700 | — | — |
| 2006-05-05 | $39.92 | $44.92 | 1,860,600 | — | — |
| 2006-05-04 | $39.78 | $44.76 | 2,634,600 | — | — |
| 2006-05-03 | $39.82 | $44.81 | 4,911,000 | — | — |
| 2006-05-02 | $40.49 | $45.56 | 3,886,100 | — | — |
| 2006-05-01 | $41.47 | $46.67 | 2,522,100 | — | — |
| 2006-04-28 | $42.04 | $47.31 | 2,063,300 | — | — |
| 2006-04-27 | $42.05 | $47.32 | 2,581,300 | — | — |
| 2006-04-26 | $42.24 | $47.53 | 2,480,600 | — | — |
| 2006-04-25 | $42.95 | $48.33 | 4,513,100 | — | — |
| 2006-04-24 | $42.38 | $47.69 | 2,909,400 | — | — |
| 2006-04-21 | $42.85 | $48.22 | 2,702,300 | — | — |
| 2006-04-20 | $42.93 | $48.31 | 2,366,300 | — | — |
| 2006-04-19 | $43.31 | $48.74 | 3,634,300 | — | — |
| 2006-04-18 | $43.62 | $49.09 | 4,241,200 | — | — |
| 2006-04-17 | $41.66 | $46.88 | 3,927,400 | — | — |
| 2006-04-13 | $42.01 | $47.27 | 2,327,600 | — | — |
| 2006-04-12 | $42.38 | $47.69 | 3,637,300 | — | — |
| 2006-04-11 | $42.76 | $48.12 | 3,426,700 | — | — |
| 2006-04-10 | $42.68 | $48.03 | 3,728,500 | — | — |
| 2006-04-07 | $42.60 | $47.94 | 7,156,000 | — | — |
| 2006-04-06 | $41.31 | $46.49 | 6,646,600 | — | — |
| 2006-04-05 | $39.32 | $44.25 | 3,943,800 | — | — |
| 2006-04-04 | $37.87 | $42.62 | 3,536,200 | — | — |
| 2006-04-03 | $37.25 | $41.92 | 3,461,300 | — | — |
| 2006-03-31 | $38.52 | $43.35 | 3,233,600 | — | — |
| 2006-03-30 | $38.07 | $42.84 | 2,307,300 | — | — |
| 2006-03-29 | $38.27 | $43.07 | 2,803,800 | — | — |
| 2006-03-28 | $37.60 | $42.31 | 2,849,600 | — | — |
| 2006-03-27 | $37.00 | $41.64 | 1,937,400 | — | — |
| 2006-03-24 | $37.16 | $41.82 | 1,689,700 | — | — |
| 2006-03-23 | $36.71 | $41.31 | 2,070,600 | — | — |
| 2006-03-22 | $37.73 | $42.46 | 2,162,500 | — | — |
| 2006-03-21 | $38.06 | $42.83 | 3,515,800 | — | — |
| 2006-03-20 | $38.54 | $43.37 | 3,053,200 | — | — |
| 2006-03-17 | $39.31 | $44.24 | 2,229,400 | — | — |
| 2006-03-16 | $38.95 | $43.83 | 2,138,400 | — | — |
| 2006-03-15 | $39.59 | $44.55 | 2,813,900 | — | — |
| 2006-03-14 | $38.38 | $43.19 | 2,307,600 | — | — |
| 2006-03-13 | $37.83 | $42.57 | 1,829,900 | — | — |
| 2006-03-10 | $37.82 | $42.56 | 3,221,400 | — | — |
| 2006-03-09 | $38.00 | $42.76 | 2,462,600 | — | — |
| 2006-03-08 | $38.58 | $43.41 | 3,826,300 | — | — |
| 2006-03-07 | $39.25 | $44.17 | 2,700,300 | — | — |
| 2006-03-06 | $39.35 | $44.28 | 3,166,800 | — | — |
| 2006-03-03 | $40.50 | $45.57 | 3,383,400 | — | — |
| 2006-03-02 | $41.16 | $46.32 | 3,860,400 | — | — |
| 2006-03-01 | $41.68 | $46.90 | 10,107,800 | — | — |
| 2006-02-28 | $37.65 | $42.37 | 4,276,000 | — | — |
| 2006-02-27 | $38.50 | $43.32 | 2,412,000 | — | — |
| 2006-02-24 | $37.49 | $42.19 | 1,346,400 | — | — |
| 2006-02-23 | $36.75 | $41.35 | 1,732,400 | — | — |
| 2006-02-22 | $36.31 | $40.86 | 2,383,000 | — | — |
| 2006-02-21 | $36.17 | $40.70 | 1,747,500 | — | — |
| 2006-02-17 | $36.46 | $41.03 | 2,022,400 | — | — |
| 2006-02-16 | $37.79 | $42.52 | 1,074,200 | — | — |
| 2006-02-15 | $36.95 | $41.58 | 1,725,700 | — | — |
| 2006-02-14 | $36.79 | $41.40 | 2,121,500 | — | — |
| 2006-02-13 | $37.30 | $41.97 | 1,508,800 | — | — |
| 2006-02-10 | $37.52 | $42.22 | 2,256,500 | — | — |
| 2006-02-09 | $37.16 | $41.82 | 4,662,000 | — | — |
| 2006-02-08 | $36.58 | $41.16 | 4,024,000 | — | — |
| 2006-02-07 | $35.66 | $40.13 | 3,179,100 | — | — |
| 2006-02-06 | $35.30 | $39.72 | 4,007,700 | — | — |
| 2006-02-03 | $35.56 | $40.02 | 5,657,900 | — | — |
| 2006-02-02 | $37.07 | $41.71 | 8,170,100 | — | — |
| 2006-02-01 | $39.39 | $44.33 | 3,344,100 | — | — |
| 2006-01-31 | $40.59 | $45.68 | 2,386,300 | — | — |
| 2006-01-30 | $40.65 | $45.74 | 2,170,300 | — | — |
| 2006-01-27 | $41.02 | $46.16 | 1,654,700 | — | — |
| 2006-01-26 | $41.09 | $46.24 | 3,361,200 | — | — |
| 2006-01-25 | $41.56 | $46.77 | 1,958,600 | — | — |
| 2006-01-24 | $42.14 | $47.42 | 1,425,000 | — | — |
| 2006-01-23 | $42.05 | $47.32 | 1,687,000 | — | — |
| 2006-01-20 | $42.37 | $47.68 | 2,569,400 | — | — |
| 2006-01-19 | $43.98 | $49.49 | 2,187,500 | — | — |
| 2006-01-18 | $43.11 | $48.51 | 1,783,600 | — | — |
| 2006-01-17 | $42.57 | $47.90 | 2,983,700 | — | — |
| 2006-01-13 | $42.88 | $48.25 | 2,108,900 | — | — |
| 2006-01-12 | $41.70 | $46.92 | 3,308,800 | — | — |
| 2006-01-11 | $41.93 | $47.18 | 2,913,900 | — | — |
| 2006-01-10 | $42.53 | $47.86 | 3,599,000 | — | — |
| 2006-01-09 | $43.64 | $49.11 | 2,111,900 | — | — |
| 2006-01-06 | $44.29 | $49.84 | 3,842,600 | — | — |
| 2006-01-05 | $41.87 | $47.12 | 3,285,600 | — | — |
| 2006-01-04 | $42.52 | $47.85 | 3,193,100 | — | — |
| 2006-01-03 | $42.75 | $48.11 | 3,117,300 | — | — |