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
- 1970-01-02 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 | $42.58 | $748.84 | 1,050,300 | — | — |
| 2006-12-28 | $42.68 | $750.60 | 1,049,200 | — | — |
| 2006-12-27 | $42.92 | $754.82 | 728,800 | — | — |
| 2006-12-26 | $42.93 | $754.99 | 516,600 | — | — |
| 2006-12-22 | $42.56 | $748.49 | 478,000 | — | — |
| 2006-12-21 | $42.72 | $751.30 | 1,195,800 | — | — |
| 2006-12-20 | $42.79 | $752.53 | 1,146,600 | — | — |
| 2006-12-19 | $42.90 | $754.47 | 2,166,000 | — | — |
| 2006-12-18 | $42.13 | $740.93 | 1,091,900 | — | — |
| 2006-12-15 | $42.44 | $746.38 | 1,621,800 | — | — |
| 2006-12-14 | $42.53 | $747.96 | 922,700 | — | — |
| 2006-12-13 | $42.43 | $746.20 | 1,125,800 | — | — |
| 2006-12-12 | $42.51 | $747.61 | 1,405,200 | — | — |
| 2006-12-11 | $42.20 | $742.16 | 1,292,100 | — | — |
| 2006-12-08 | $41.89 | $736.70 | 1,327,800 | — | — |
| 2006-12-07 | $41.69 | $733.19 | 1,189,800 | — | — |
| 2006-12-06 | $42.14 | $741.10 | 1,537,800 | — | — |
| 2006-12-05 | $42.61 | $749.37 | 1,562,700 | — | — |
| 2006-12-04 | $42.28 | $743.56 | 1,563,000 | — | — |
| 2006-12-01 | $42.03 | $739.17 | 2,407,700 | — | — |
| 2006-11-30 | $41.51 | $730.02 | 2,168,000 | — | — |
| 2006-11-29 | $41.88 | $736.53 | 1,376,200 | — | — |
| 2006-11-28 | $41.44 | $728.79 | 1,117,500 | — | — |
| 2006-11-27 | $41.17 | $724.04 | 1,247,800 | — | — |
| 2006-11-24 | $41.60 | $731.60 | 1,765,600 | — | — |
| 2006-11-22 | $41.53 | $730.37 | 588,500 | — | — |
| 2006-11-21 | $41.65 | $732.48 | 1,496,700 | — | — |
| 2006-11-20 | $41.39 | $727.91 | 1,026,500 | — | — |
| 2006-11-17 | $41.41 | $728.26 | 1,743,300 | — | — |
| 2006-11-16 | $41.42 | $728.44 | 1,926,600 | — | — |
| 2006-11-15 | $41.13 | $723.34 | 1,658,800 | — | — |
| 2006-11-14 | $41.37 | $727.56 | 1,456,500 | — | — |
| 2006-11-13 | $41.43 | $728.61 | 1,076,900 | — | — |
| 2006-11-10 | $41.48 | $729.49 | 726,000 | — | — |
| 2006-11-09 | $41.30 | $726.33 | 2,159,000 | — | — |
| 2006-11-08 | $41.25 | $725.45 | 1,836,000 | — | — |
| 2006-11-07 | $41.30 | $719.47 | 2,130,600 | — | — |
| 2006-11-06 | $41.39 | $721.04 | 2,948,200 | — | — |
| 2006-11-03 | $40.94 | $713.20 | 2,055,600 | — | — |
| 2006-11-02 | $41.02 | $714.59 | 2,924,000 | — | — |
| 2006-11-01 | $41.90 | $729.92 | 3,676,900 | — | — |
| 2006-10-31 | $41.43 | $721.73 | 2,411,000 | — | — |
| 2006-10-30 | $41.06 | $715.29 | 999,300 | — | — |
| 2006-10-27 | $40.98 | $713.90 | 1,534,800 | — | — |
| 2006-10-26 | $41.07 | $715.46 | 2,293,200 | — | — |
| 2006-10-25 | $41.78 | $727.83 | 2,709,500 | — | — |
| 2006-10-24 | $41.64 | $725.39 | 3,360,900 | — | — |
| 2006-10-23 | $41.66 | $725.74 | 2,004,000 | — | — |
| 2006-10-20 | $41.34 | $720.17 | 2,381,700 | — | — |
| 2006-10-19 | $41.13 | $716.51 | 1,641,000 | — | — |
| 2006-10-18 | $41.19 | $717.55 | 2,744,100 | — | — |
| 2006-10-17 | $40.58 | $706.93 | 2,780,900 | — | — |
| 2006-10-16 | $39.90 | $695.08 | 3,867,200 | — | — |
| 2006-10-13 | $40.00 | $696.82 | 1,967,700 | — | — |
| 2006-10-12 | $40.40 | $703.79 | 3,983,300 | — | — |
| 2006-10-11 | $39.79 | $693.16 | 4,029,800 | — | — |
| 2006-10-10 | $39.31 | $684.80 | 9,516,700 | — | — |
| 2006-10-09 | $37.30 | $649.79 | 1,531,800 | — | — |
| 2006-10-06 | $37.26 | $649.09 | 1,972,300 | — | — |
| 2006-10-05 | $37.26 | $649.09 | 1,485,500 | — | — |
| 2006-10-04 | $37.36 | $650.83 | 1,525,600 | — | — |
| 2006-10-03 | $37.06 | $645.61 | 2,287,900 | — | — |
| 2006-10-02 | $36.81 | $641.25 | 1,986,100 | — | — |
| 2006-09-29 | $36.37 | $633.59 | 2,081,700 | — | — |
| 2006-09-28 | $36.89 | $642.64 | 1,404,500 | — | — |
| 2006-09-27 | $36.94 | $643.52 | 1,489,400 | — | — |
| 2006-09-26 | $36.72 | $639.68 | 1,500,000 | — | — |
| 2006-09-25 | $36.63 | $638.12 | 2,443,800 | — | — |
| 2006-09-22 | $36.14 | $629.58 | 1,091,800 | — | — |
| 2006-09-21 | $36.19 | $630.45 | 1,536,700 | — | — |
| 2006-09-20 | $36.49 | $635.68 | 1,403,600 | — | — |
| 2006-09-19 | $36.58 | $637.24 | 1,912,900 | — | — |
| 2006-09-18 | $36.33 | $632.89 | 1,058,900 | — | — |
| 2006-09-15 | $36.49 | $635.68 | 1,763,600 | — | — |
| 2006-09-14 | $36.22 | $630.97 | 1,165,900 | — | — |
| 2006-09-13 | $36.44 | $634.81 | 1,969,800 | — | — |
| 2006-09-12 | $36.05 | $628.01 | 3,049,400 | — | — |
| 2006-09-11 | $36.06 | $628.19 | 1,464,200 | — | — |
| 2006-09-08 | $35.91 | $625.57 | 1,656,900 | — | — |
| 2006-09-07 | $35.85 | $624.53 | 779,700 | — | — |
| 2006-09-06 | $35.98 | $626.79 | 1,656,100 | — | — |
| 2006-09-05 | $36.13 | $629.41 | 1,427,900 | — | — |
| 2006-09-01 | $36.73 | $639.86 | 1,928,000 | — | — |
| 2006-08-31 | $36.48 | $635.50 | 1,249,300 | — | — |
| 2006-08-30 | $36.12 | $629.23 | 1,045,200 | — | — |
| 2006-08-29 | $36.48 | $635.50 | 1,423,200 | — | — |
| 2006-08-28 | $36.26 | $631.67 | 905,500 | — | — |
| 2006-08-25 | $35.92 | $625.75 | 974,500 | — | — |
| 2006-08-24 | $36.12 | $629.23 | 1,216,900 | — | — |
| 2006-08-23 | $36.11 | $629.06 | 705,100 | — | — |
| 2006-08-22 | $36.49 | $635.68 | 924,700 | — | — |
| 2006-08-21 | $36.45 | $634.98 | 1,389,900 | — | — |
| 2006-08-18 | $36.40 | $634.11 | 1,646,800 | — | — |
| 2006-08-17 | $36.10 | $628.88 | 1,305,100 | — | — |
| 2006-08-16 | $36.22 | $630.97 | 1,710,700 | — | — |
| 2006-08-15 | $36.60 | $637.59 | 1,283,800 | — | — |
| 2006-08-14 | $36.26 | $631.67 | 1,052,000 | — | — |
| 2006-08-11 | $36.32 | $632.71 | 1,001,000 | — | — |
| 2006-08-10 | $36.51 | $636.03 | 1,422,200 | — | — |
| 2006-08-09 | $36.46 | $635.15 | 1,100,100 | — | — |
| 2006-08-08 | $36.52 | $636.20 | 1,487,600 | — | — |
| 2006-08-07 | $36.56 | $630.45 | 2,427,900 | — | — |
| 2006-08-04 | $37.01 | $638.21 | 2,451,700 | — | — |
| 2006-08-03 | $36.98 | $637.69 | 2,742,200 | — | — |
| 2006-08-02 | $36.84 | $635.28 | 2,153,700 | — | — |
| 2006-08-01 | $36.41 | $627.86 | 1,585,600 | — | — |
| 2006-07-31 | $36.12 | $622.86 | 1,890,400 | — | — |
| 2006-07-28 | $36.38 | $627.35 | 1,920,900 | — | — |
| 2006-07-27 | $35.88 | $618.72 | 2,199,500 | — | — |
| 2006-07-26 | $36.06 | $621.83 | 2,344,300 | — | — |
| 2006-07-25 | $35.69 | $615.45 | 2,146,300 | — | — |
| 2006-07-24 | $35.51 | $612.34 | 1,309,400 | — | — |
| 2006-07-21 | $35.31 | $608.90 | 2,058,000 | — | — |
| 2006-07-20 | $35.18 | $606.65 | 1,931,100 | — | — |
| 2006-07-19 | $35.34 | $609.41 | 2,309,300 | — | — |
| 2006-07-18 | $35.04 | $604.24 | 1,401,400 | — | — |
| 2006-07-17 | $34.82 | $600.45 | 1,868,900 | — | — |
| 2006-07-14 | $34.58 | $596.31 | 1,205,600 | — | — |
| 2006-07-13 | $34.72 | $598.72 | 1,657,100 | — | — |
| 2006-07-12 | $34.85 | $600.96 | 1,195,000 | — | — |
| 2006-07-11 | $34.98 | $603.20 | 1,288,600 | — | — |
| 2006-07-10 | $34.89 | $601.65 | 1,330,900 | — | — |
| 2006-07-07 | $34.69 | $598.20 | 2,221,400 | — | — |
| 2006-07-06 | $34.40 | $593.20 | 1,644,000 | — | — |
| 2006-07-05 | $34.50 | $594.93 | 1,374,800 | — | — |
| 2006-07-03 | $34.60 | $596.65 | 971,700 | — | — |
| 2006-06-30 | $34.25 | $590.62 | 1,445,300 | — | — |
| 2006-06-29 | $34.03 | $586.82 | 2,187,900 | — | — |
| 2006-06-28 | $33.87 | $584.06 | 1,654,700 | — | — |
| 2006-06-27 | $33.72 | $581.48 | 1,354,800 | — | — |
| 2006-06-26 | $33.96 | $585.62 | 930,100 | — | — |
| 2006-06-23 | $33.90 | $584.58 | 1,585,900 | — | — |
| 2006-06-22 | $33.93 | $585.10 | 1,381,700 | — | — |
| 2006-06-21 | $34.04 | $586.99 | 1,377,200 | — | — |
| 2006-06-20 | $34.08 | $587.68 | 2,195,300 | — | — |
| 2006-06-19 | $34.02 | $586.65 | 2,055,400 | — | — |
| 2006-06-16 | $34.16 | $589.06 | 2,459,400 | — | — |
| 2006-06-15 | $34.45 | $594.07 | 1,936,000 | — | — |
| 2006-06-14 | $34.05 | $587.17 | 1,942,200 | — | — |
| 2006-06-13 | $34.34 | $592.17 | 2,651,200 | — | — |
| 2006-06-12 | $35.05 | $604.41 | 1,847,900 | — | — |
| 2006-06-09 | $34.90 | $601.83 | 1,950,800 | — | — |
| 2006-06-08 | $34.62 | $597.00 | 2,312,700 | — | — |
| 2006-06-07 | $34.40 | $593.20 | 1,350,100 | — | — |
| 2006-06-06 | $34.40 | $593.20 | 2,480,700 | — | — |
| 2006-06-05 | $34.35 | $592.34 | 1,944,800 | — | — |
| 2006-06-02 | $34.90 | $601.83 | 2,652,100 | — | — |
| 2006-06-01 | $34.53 | $595.44 | 2,231,900 | — | — |
| 2006-05-31 | $34.27 | $590.96 | 2,864,200 | — | — |
| 2006-05-30 | $33.64 | $580.10 | 1,600,000 | — | — |
| 2006-05-26 | $33.80 | $582.86 | 1,991,700 | — | — |
| 2006-05-25 | $33.60 | $579.41 | 2,328,300 | — | — |
| 2006-05-24 | $33.06 | $570.10 | 1,721,600 | — | — |
| 2006-05-23 | $32.64 | $562.85 | 1,784,800 | — | — |
| 2006-05-22 | $33.01 | $569.23 | 3,507,600 | — | — |
| 2006-05-19 | $33.00 | $569.06 | 4,758,800 | — | — |
| 2006-05-18 | $32.36 | $558.02 | 2,298,300 | — | — |
| 2006-05-17 | $32.31 | $557.16 | 1,847,400 | — | — |
| 2006-05-16 | $32.85 | $566.47 | 1,653,600 | — | — |
| 2006-05-15 | $32.84 | $566.30 | 1,890,400 | — | — |
| 2006-05-12 | $32.58 | $561.82 | 2,012,400 | — | — |
| 2006-05-11 | $32.66 | $563.20 | 2,255,300 | — | — |
| 2006-05-10 | $32.95 | $568.20 | 2,609,000 | — | — |
| 2006-05-09 | $33.04 | $569.75 | 2,371,300 | — | — |
| 2006-05-08 | $33.23 | $573.03 | 2,899,700 | — | — |
| 2006-05-05 | $33.91 | $578.37 | 3,052,900 | — | — |
| 2006-05-04 | $33.30 | $567.97 | 2,850,300 | — | — |
| 2006-05-03 | $33.14 | $565.24 | 4,292,600 | — | — |
| 2006-05-02 | $33.45 | $570.53 | 4,040,500 | — | — |
| 2006-05-01 | $33.16 | $565.58 | 2,873,000 | — | — |
| 2006-04-28 | $33.46 | $570.70 | 3,115,900 | — | — |
| 2006-04-27 | $33.39 | $569.50 | 3,401,700 | — | — |
| 2006-04-26 | $33.23 | $566.77 | 1,563,500 | — | — |
| 2006-04-25 | $33.35 | $568.82 | 4,180,600 | — | — |
| 2006-04-24 | $33.48 | $571.04 | 1,677,500 | — | — |
| 2006-04-21 | $33.52 | $571.72 | 2,081,000 | — | — |
| 2006-04-20 | $33.58 | $572.74 | 3,948,100 | — | — |
| 2006-04-19 | $33.22 | $566.60 | 2,289,900 | — | — |
| 2006-04-18 | $33.24 | $566.95 | 2,231,200 | — | — |
| 2006-04-17 | $32.66 | $557.05 | 1,243,600 | — | — |
| 2006-04-13 | $32.72 | $558.08 | 1,292,200 | — | — |
| 2006-04-12 | $33.06 | $563.88 | 1,859,400 | — | — |
| 2006-04-11 | $33.25 | $567.12 | 1,503,800 | — | — |
| 2006-04-10 | $33.44 | $570.36 | 1,379,700 | — | — |
| 2006-04-07 | $33.71 | $574.96 | 1,302,900 | — | — |
| 2006-04-06 | $34.02 | $580.25 | 1,885,000 | — | — |
| 2006-04-05 | $34.48 | $588.09 | 1,773,900 | — | — |
| 2006-04-04 | $34.33 | $585.54 | 1,657,500 | — | — |
| 2006-04-03 | $34.20 | $583.32 | 1,449,200 | — | — |
| 2006-03-31 | $34.02 | $580.25 | 1,613,100 | — | — |
| 2006-03-30 | $34.27 | $584.51 | 2,179,600 | — | — |
| 2006-03-29 | $34.60 | $590.14 | 1,516,200 | — | — |
| 2006-03-28 | $34.00 | $579.91 | 2,195,400 | — | — |
| 2006-03-27 | $34.44 | $587.41 | 1,486,000 | — | — |
| 2006-03-24 | $34.75 | $592.70 | 1,542,700 | — | — |
| 2006-03-23 | $35.02 | $597.31 | 1,176,000 | — | — |
| 2006-03-22 | $35.06 | $597.99 | 1,536,100 | — | — |
| 2006-03-21 | $34.98 | $596.62 | 1,780,400 | — | — |
| 2006-03-20 | $35.17 | $599.86 | 1,704,500 | — | — |
| 2006-03-17 | $35.50 | $605.49 | 1,661,500 | — | — |
| 2006-03-16 | $35.87 | $611.80 | 1,293,800 | — | — |
| 2006-03-15 | $35.75 | $609.76 | 1,729,500 | — | — |
| 2006-03-14 | $35.49 | $605.32 | 2,028,500 | — | — |
| 2006-03-13 | $35.37 | $603.27 | 2,023,700 | — | — |
| 2006-03-10 | $35.31 | $602.25 | 1,882,400 | — | — |
| 2006-03-09 | $35.67 | $608.39 | 858,200 | — | — |
| 2006-03-08 | $35.91 | $612.48 | 2,112,000 | — | — |
| 2006-03-07 | $35.85 | $611.46 | 1,372,800 | — | — |
| 2006-03-06 | $35.63 | $607.71 | 1,411,500 | — | — |
| 2006-03-03 | $36.46 | $621.87 | 1,448,700 | — | — |
| 2006-03-02 | $36.34 | $619.82 | 930,400 | — | — |
| 2006-03-01 | $36.54 | $623.23 | 1,468,500 | — | — |
| 2006-02-28 | $36.50 | $622.55 | 2,588,400 | — | — |
| 2006-02-27 | $36.45 | $621.70 | 1,595,300 | — | — |
| 2006-02-24 | $36.42 | $621.18 | 1,076,000 | — | — |
| 2006-02-23 | $36.29 | $618.97 | 1,142,100 | — | — |
| 2006-02-22 | $36.43 | $621.35 | 1,853,700 | — | — |
| 2006-02-21 | $36.16 | $616.75 | 1,363,300 | — | — |
| 2006-02-17 | $36.37 | $620.33 | 1,873,400 | — | — |
| 2006-02-16 | $36.02 | $614.36 | 1,099,100 | — | — |
| 2006-02-15 | $35.58 | $606.86 | 1,299,400 | — | — |
| 2006-02-14 | $35.75 | $609.76 | 1,178,700 | — | — |
| 2006-02-13 | $36.08 | $615.38 | 590,500 | — | — |
| 2006-02-10 | $36.03 | $614.53 | 1,181,400 | — | — |
| 2006-02-09 | $35.92 | $612.66 | 1,371,500 | — | — |
| 2006-02-08 | $35.95 | $613.17 | 1,455,300 | — | — |
| 2006-02-07 | $36.01 | $607.88 | 2,098,600 | — | — |
| 2006-02-06 | $36.22 | $611.43 | 928,400 | — | — |
| 2006-02-03 | $36.10 | $609.40 | 1,511,300 | — | — |
| 2006-02-02 | $36.17 | $610.58 | 1,919,900 | — | — |
| 2006-02-01 | $36.94 | $623.58 | 921,500 | — | — |
| 2006-01-31 | $37.32 | $629.99 | 1,332,700 | — | — |
| 2006-01-30 | $37.23 | $628.47 | 1,130,200 | — | — |
| 2006-01-27 | $37.35 | $630.50 | 1,301,900 | — | — |
| 2006-01-26 | $36.99 | $624.42 | 1,746,400 | — | — |
| 2006-01-25 | $37.40 | $631.34 | 1,618,900 | — | — |
| 2006-01-24 | $37.94 | $640.46 | 1,592,300 | — | — |
| 2006-01-23 | $37.43 | $631.85 | 1,082,500 | — | — |
| 2006-01-20 | $37.37 | $630.84 | 1,459,900 | — | — |
| 2006-01-19 | $37.91 | $639.95 | 1,372,600 | — | — |
| 2006-01-18 | $37.39 | $631.18 | 1,266,600 | — | — |
| 2006-01-17 | $37.38 | $631.01 | 875,100 | — | — |
| 2006-01-13 | $37.18 | $627.63 | 990,200 | — | — |
| 2006-01-12 | $36.92 | $623.24 | 1,021,700 | — | — |
| 2006-01-11 | $37.19 | $627.80 | 1,103,100 | — | — |
| 2006-01-10 | $37.12 | $626.62 | 1,666,700 | — | — |
| 2006-01-09 | $37.11 | $626.45 | 1,842,100 | — | — |
| 2006-01-06 | $37.67 | $635.90 | 1,154,800 | — | — |
| 2006-01-05 | $37.09 | $626.11 | 1,074,500 | — | — |
| 2006-01-04 | $37.30 | $629.66 | 2,114,800 | — | — |
| 2006-01-03 | $37.36 | $630.67 | 1,880,300 | — | — |