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
- 1998-02-27 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 | $37.28 | $37.28 | 2,284,400 | — | — |
| 2006-12-28 | $36.97 | $36.97 | 2,631,200 | — | — |
| 2006-12-27 | $36.37 | $36.37 | 1,885,500 | — | — |
| 2006-12-26 | $36.18 | $36.18 | 1,668,200 | — | — |
| 2006-12-22 | $36.16 | $36.16 | 1,952,100 | — | — |
| 2006-12-21 | $36.57 | $36.57 | 2,070,000 | — | — |
| 2006-12-20 | $36.98 | $36.98 | 2,899,400 | — | — |
| 2006-12-19 | $37.25 | $37.25 | 3,404,200 | — | — |
| 2006-12-18 | $36.85 | $36.85 | 2,370,900 | — | — |
| 2006-12-15 | $36.85 | $36.85 | 4,067,200 | — | — |
| 2006-12-14 | $36.22 | $36.22 | 2,277,300 | — | — |
| 2006-12-13 | $36.35 | $36.35 | 3,958,900 | — | — |
| 2006-12-12 | $36.79 | $36.79 | 2,576,700 | — | — |
| 2006-12-11 | $37.71 | $37.71 | 2,482,100 | — | — |
| 2006-12-08 | $37.11 | $37.11 | 1,807,800 | — | — |
| 2006-12-07 | $37.37 | $37.37 | 1,565,900 | — | — |
| 2006-12-06 | $37.74 | $37.74 | 2,426,700 | — | — |
| 2006-12-05 | $37.35 | $37.35 | 2,695,200 | — | — |
| 2006-12-04 | $37.70 | $37.70 | 2,723,300 | — | — |
| 2006-12-01 | $37.65 | $37.65 | 2,086,200 | — | — |
| 2006-11-30 | $37.87 | $37.87 | 6,020,100 | — | — |
| 2006-11-29 | $38.23 | $38.23 | 4,901,000 | — | — |
| 2006-11-28 | $36.96 | $36.96 | 1,809,000 | — | — |
| 2006-11-27 | $37.40 | $37.40 | 2,672,900 | — | — |
| 2006-11-24 | $38.04 | $38.04 | 428,000 | — | — |
| 2006-11-22 | $38.01 | $38.01 | 1,137,300 | — | — |
| 2006-11-21 | $38.27 | $38.27 | 1,750,200 | — | — |
| 2006-11-20 | $37.60 | $37.60 | 2,336,400 | — | — |
| 2006-11-17 | $37.62 | $37.62 | 2,604,000 | — | — |
| 2006-11-16 | $37.70 | $37.70 | 3,255,300 | — | — |
| 2006-11-15 | $37.78 | $37.78 | 3,247,100 | — | — |
| 2006-11-14 | $36.54 | $36.54 | 3,044,200 | — | — |
| 2006-11-13 | $36.24 | $36.24 | 3,253,900 | — | — |
| 2006-11-10 | $36.06 | $36.06 | 5,072,800 | — | — |
| 2006-11-09 | $36.96 | $36.96 | 3,043,200 | — | — |
| 2006-11-08 | $37.29 | $37.29 | 2,547,700 | — | — |
| 2006-11-07 | $37.62 | $37.62 | 2,012,900 | — | — |
| 2006-11-06 | $37.39 | $37.39 | 1,166,600 | — | — |
| 2006-11-03 | $37.02 | $37.02 | 1,611,000 | — | — |
| 2006-11-02 | $37.05 | $37.05 | 3,069,400 | — | — |
| 2006-11-01 | $36.00 | $36.00 | 1,729,100 | — | — |
| 2006-10-31 | $36.02 | $36.02 | 2,108,800 | — | — |
| 2006-10-30 | $35.93 | $35.93 | 3,445,400 | — | — |
| 2006-10-27 | $36.86 | $36.86 | 1,517,900 | — | — |
| 2006-10-26 | $37.15 | $37.15 | 3,885,500 | — | — |
| 2006-10-25 | $35.70 | $35.70 | 2,548,200 | — | — |
| 2006-10-24 | $35.95 | $35.95 | 2,441,600 | — | — |
| 2006-10-23 | $36.64 | $36.64 | 1,581,900 | — | — |
| 2006-10-20 | $37.45 | $37.45 | 1,175,100 | — | — |
| 2006-10-19 | $37.19 | $37.19 | 1,557,800 | — | — |
| 2006-10-18 | $37.18 | $37.18 | 1,625,400 | — | — |
| 2006-10-17 | $37.47 | $37.47 | 1,398,700 | — | — |
| 2006-10-16 | $38.04 | $38.04 | 2,805,500 | — | — |
| 2006-10-13 | $37.92 | $37.92 | 6,131,500 | — | — |
| 2006-10-12 | $37.78 | $37.78 | 2,357,500 | — | — |
| 2006-10-11 | $37.52 | $37.52 | 2,013,900 | — | — |
| 2006-10-10 | $37.38 | $37.38 | 1,702,800 | — | — |
| 2006-10-09 | $37.18 | $37.18 | 1,712,000 | — | — |
| 2006-10-06 | $36.76 | $36.76 | 3,245,500 | — | — |
| 2006-10-05 | $36.70 | $36.70 | 2,551,200 | — | — |
| 2006-10-04 | $36.26 | $36.26 | 1,639,700 | — | — |
| 2006-10-03 | $35.88 | $35.88 | 1,660,000 | — | — |
| 2006-10-02 | $35.81 | $35.81 | 2,718,500 | — | — |
| 2006-09-29 | $36.50 | $36.50 | 1,852,900 | — | — |
| 2006-09-28 | $36.39 | $36.39 | 2,144,000 | — | — |
| 2006-09-27 | $35.98 | $35.98 | 1,804,400 | — | — |
| 2006-09-26 | $36.29 | $36.29 | 1,679,000 | — | — |
| 2006-09-25 | $36.53 | $36.53 | 1,485,100 | — | — |
| 2006-09-22 | $36.25 | $36.25 | 1,802,600 | — | — |
| 2006-09-21 | $36.28 | $36.28 | 3,879,000 | — | — |
| 2006-09-20 | $35.95 | $35.95 | 1,524,100 | — | — |
| 2006-09-19 | $35.74 | $35.74 | 2,506,500 | — | — |
| 2006-09-18 | $36.38 | $36.38 | 1,900,000 | — | — |
| 2006-09-15 | $36.71 | $36.71 | 3,801,200 | — | — |
| 2006-09-14 | $36.63 | $36.63 | 1,762,100 | — | — |
| 2006-09-13 | $36.33 | $36.33 | 2,263,600 | — | — |
| 2006-09-12 | $36.05 | $36.05 | 3,004,400 | — | — |
| 2006-09-11 | $35.76 | $35.76 | 1,384,500 | — | — |
| 2006-09-08 | $35.14 | $35.14 | 1,302,400 | — | — |
| 2006-09-07 | $35.06 | $35.06 | 2,306,300 | — | — |
| 2006-09-06 | $35.39 | $35.39 | 2,633,100 | — | — |
| 2006-09-05 | $35.66 | $35.66 | 2,088,300 | — | — |
| 2006-09-01 | $35.72 | $35.72 | 1,156,800 | — | — |
| 2006-08-31 | $35.86 | $35.86 | 2,036,600 | — | — |
| 2006-08-30 | $35.83 | $35.83 | 1,842,400 | — | — |
| 2006-08-29 | $35.74 | $35.74 | 2,220,600 | — | — |
| 2006-08-28 | $35.73 | $35.73 | 1,624,800 | — | — |
| 2006-08-25 | $35.50 | $35.50 | 1,560,400 | — | — |
| 2006-08-24 | $35.45 | $35.45 | 1,775,000 | — | — |
| 2006-08-23 | $35.49 | $35.49 | 1,356,300 | — | — |
| 2006-08-22 | $35.27 | $35.27 | 2,569,100 | — | — |
| 2006-08-21 | $35.21 | $35.21 | 1,628,400 | — | — |
| 2006-08-18 | $35.61 | $35.61 | 1,414,800 | — | — |
| 2006-08-17 | $35.46 | $35.46 | 2,046,600 | — | — |
| 2006-08-16 | $35.33 | $35.33 | 2,057,800 | — | — |
| 2006-08-15 | $34.72 | $34.72 | 2,240,100 | — | — |
| 2006-08-14 | $34.03 | $34.03 | 1,455,800 | — | — |
| 2006-08-11 | $34.14 | $34.14 | 1,695,400 | — | — |
| 2006-08-10 | $34.54 | $34.54 | 1,902,200 | — | — |
| 2006-08-09 | $34.45 | $34.45 | 2,189,500 | — | — |
| 2006-08-08 | $34.63 | $34.63 | 4,718,300 | — | — |
| 2006-08-07 | $33.75 | $33.75 | 3,792,300 | — | — |
| 2006-08-04 | $33.26 | $33.26 | 3,645,300 | — | — |
| 2006-08-03 | $33.99 | $33.99 | 2,054,400 | — | — |
| 2006-08-02 | $34.00 | $34.00 | 2,804,000 | — | — |
| 2006-08-01 | $33.54 | $33.54 | 2,895,600 | — | — |
| 2006-07-31 | $33.80 | $33.80 | 3,820,400 | — | — |
| 2006-07-28 | $33.53 | $33.53 | 4,918,400 | — | — |
| 2006-07-27 | $31.64 | $31.64 | 2,193,900 | — | — |
| 2006-07-26 | $32.41 | $32.41 | 1,491,600 | — | — |
| 2006-07-25 | $32.53 | $32.53 | 2,541,200 | — | — |
| 2006-07-24 | $32.27 | $32.27 | 1,533,500 | — | — |
| 2006-07-21 | $31.53 | $31.53 | 1,713,500 | — | — |
| 2006-07-20 | $32.10 | $32.10 | 2,538,200 | — | — |
| 2006-07-19 | $32.27 | $32.27 | 3,017,200 | — | — |
| 2006-07-18 | $31.57 | $31.57 | 3,100,100 | — | — |
| 2006-07-17 | $31.31 | $31.31 | 1,883,700 | — | — |
| 2006-07-14 | $30.38 | $30.38 | 2,245,600 | — | — |
| 2006-07-13 | $31.15 | $31.15 | 2,167,500 | — | — |
| 2006-07-12 | $31.25 | $31.25 | 1,582,000 | — | — |
| 2006-07-11 | $31.42 | $31.42 | 2,677,000 | — | — |
| 2006-07-10 | $30.77 | $30.77 | 1,549,000 | — | — |
| 2006-07-07 | $31.47 | $31.47 | 3,111,600 | — | — |
| 2006-07-06 | $32.51 | $32.51 | 2,485,100 | — | — |
| 2006-07-05 | $32.12 | $32.12 | 2,783,500 | — | — |
| 2006-07-03 | $32.31 | $32.31 | 1,831,300 | — | — |
| 2006-06-30 | $31.12 | $31.12 | 3,146,800 | — | — |
| 2006-06-29 | $30.98 | $30.98 | 2,471,000 | — | — |
| 2006-06-28 | $29.88 | $29.88 | 2,247,600 | — | — |
| 2006-06-27 | $29.60 | $29.60 | 2,418,700 | — | — |
| 2006-06-26 | $30.36 | $30.36 | 1,595,400 | — | — |
| 2006-06-23 | $30.95 | $30.95 | 2,397,700 | — | — |
| 2006-06-22 | $30.30 | $30.30 | 1,881,200 | — | — |
| 2006-06-21 | $30.57 | $30.57 | 3,208,300 | — | — |
| 2006-06-20 | $29.44 | $29.44 | 2,085,400 | — | — |
| 2006-06-19 | $29.70 | $29.70 | 3,060,700 | — | — |
| 2006-06-16 | $30.12 | $30.12 | 2,859,600 | — | — |
| 2006-06-15 | $30.45 | $30.45 | 3,245,400 | — | — |
| 2006-06-14 | $29.36 | $29.36 | 3,740,200 | — | — |
| 2006-06-13 | $28.51 | $28.51 | 6,449,400 | — | — |
| 2006-06-12 | $28.59 | $28.59 | 3,322,900 | — | — |
| 2006-06-09 | $29.86 | $29.86 | 1,634,600 | — | — |
| 2006-06-08 | $30.27 | $30.27 | 3,826,200 | — | — |
| 2006-06-07 | $30.17 | $30.17 | 3,347,900 | — | — |
| 2006-06-06 | $30.44 | $30.44 | 2,869,900 | — | — |
| 2006-06-05 | $30.83 | $30.83 | 2,729,000 | — | — |
| 2006-06-02 | $31.37 | $31.37 | 3,404,500 | — | — |
| 2006-06-01 | $31.51 | $31.51 | 2,557,500 | — | — |
| 2006-05-31 | $30.97 | $30.97 | 4,236,200 | — | — |
| 2006-05-30 | $30.35 | $30.35 | 3,259,900 | — | — |
| 2006-05-26 | $31.54 | $31.54 | 2,398,500 | — | — |
| 2006-05-25 | $31.14 | $31.14 | 2,884,400 | — | — |
| 2006-05-24 | $30.30 | $30.30 | 7,623,600 | — | — |
| 2006-05-23 | $30.17 | $30.17 | 10,440,300 | — | — |
| 2006-05-22 | $29.61 | $29.61 | 11,752,600 | — | — |
| 2006-05-19 | $30.88 | $30.88 | 31,815,600 | — | — |
| 2006-05-18 | $31.61 | $31.61 | 5,536,100 | — | — |
| 2006-05-17 | $32.51 | $32.51 | 7,172,800 | — | — |
| 2006-05-16 | $33.77 | $33.77 | 3,681,900 | — | — |
| 2006-05-15 | $33.45 | $33.45 | 3,624,000 | — | — |
| 2006-05-12 | $33.50 | $33.50 | 4,631,300 | — | — |
| 2006-05-11 | $34.76 | $34.76 | 2,904,900 | — | — |
| 2006-05-10 | $35.12 | $35.12 | 3,132,100 | — | — |
| 2006-05-09 | $34.99 | $34.99 | 3,017,200 | — | — |
| 2006-05-08 | $35.16 | $35.16 | 2,768,500 | — | — |
| 2006-05-05 | $35.35 | $35.35 | 3,234,600 | — | — |
| 2006-05-04 | $35.27 | $35.27 | 3,442,300 | — | — |
| 2006-05-03 | $34.67 | $34.67 | 3,379,100 | — | — |
| 2006-05-02 | $34.60 | $34.60 | 4,894,000 | — | — |
| 2006-05-01 | $34.96 | $34.96 | 3,570,200 | — | — |
| 2006-04-28 | $34.14 | $34.14 | 2,699,000 | — | — |
| 2006-04-27 | $34.23 | $34.23 | 2,896,700 | — | — |
| 2006-04-26 | $34.65 | $34.65 | 6,601,100 | — | — |
| 2006-04-25 | $33.19 | $33.19 | 2,991,200 | — | — |
| 2006-04-24 | $32.74 | $32.74 | 4,009,200 | — | — |
| 2006-04-21 | $33.01 | $33.01 | 2,906,500 | — | — |
| 2006-04-20 | $32.28 | $32.28 | 2,090,200 | — | — |
| 2006-04-19 | $32.47 | $32.47 | 4,955,800 | — | — |
| 2006-04-18 | $31.79 | $31.79 | 3,089,100 | — | — |
| 2006-04-17 | $31.60 | $31.60 | 1,096,900 | — | — |
| 2006-04-13 | $31.97 | $31.97 | 1,028,300 | — | — |
| 2006-04-12 | $31.51 | $31.51 | 1,852,700 | — | — |
| 2006-04-11 | $31.95 | $31.95 | 2,701,300 | — | — |
| 2006-04-10 | $32.30 | $32.30 | 5,329,100 | — | — |
| 2006-04-07 | $31.70 | $31.70 | 3,343,900 | — | — |
| 2006-04-06 | $31.21 | $31.21 | 3,487,500 | — | — |
| 2006-04-05 | $30.11 | $30.11 | 4,820,100 | — | — |
| 2006-04-04 | $30.33 | $30.33 | 2,354,600 | — | — |
| 2006-04-03 | $30.55 | $30.55 | 2,842,100 | — | — |
| 2006-03-31 | $30.32 | $30.32 | 3,499,800 | — | — |
| 2006-03-30 | $29.69 | $29.69 | 3,123,900 | — | — |
| 2006-03-29 | $29.92 | $29.92 | 4,989,900 | — | — |
| 2006-03-28 | $29.72 | $29.72 | 4,531,000 | — | — |
| 2006-03-27 | $30.23 | $30.23 | 2,495,200 | — | — |
| 2006-03-24 | $30.87 | $30.87 | 1,241,700 | — | — |
| 2006-03-23 | $30.90 | $30.90 | 1,723,400 | — | — |
| 2006-03-22 | $30.98 | $30.98 | 1,806,500 | — | — |
| 2006-03-21 | $30.95 | $30.95 | 3,249,500 | — | — |
| 2006-03-20 | $30.91 | $30.91 | 3,018,900 | — | — |
| 2006-03-17 | $31.16 | $31.16 | 2,643,800 | — | — |
| 2006-03-16 | $30.59 | $30.59 | 2,157,000 | — | — |
| 2006-03-15 | $30.60 | $30.60 | 3,013,200 | — | — |
| 2006-03-14 | $30.63 | $30.63 | 2,771,300 | — | — |
| 2006-03-13 | $30.31 | $30.31 | 3,175,200 | — | — |
| 2006-03-10 | $30.40 | $30.40 | 2,990,700 | — | — |
| 2006-03-09 | $29.83 | $29.83 | 2,828,500 | — | — |
| 2006-03-08 | $30.21 | $30.21 | 3,516,500 | — | — |
| 2006-03-07 | $30.09 | $30.09 | 3,001,000 | — | — |
| 2006-03-06 | $30.61 | $30.61 | 6,075,400 | — | — |
| 2006-03-03 | $30.83 | $30.83 | 2,331,300 | — | — |
| 2006-03-02 | $31.50 | $31.50 | 2,276,800 | — | — |
| 2006-03-01 | $31.50 | $31.50 | 3,798,000 | — | — |
| 2006-02-28 | $31.83 | $31.83 | 2,984,700 | — | — |
| 2006-02-27 | $31.79 | $31.79 | 1,934,000 | — | — |
| 2006-02-24 | $32.21 | $32.21 | 5,327,600 | — | — |
| 2006-02-23 | $31.48 | $31.48 | 4,773,900 | — | — |
| 2006-02-22 | $31.73 | $31.73 | 3,081,200 | — | — |
| 2006-02-21 | $31.70 | $31.70 | 1,969,000 | — | — |
| 2006-02-17 | $31.45 | $31.45 | 1,046,500 | — | — |
| 2006-02-16 | $31.60 | $31.60 | 1,212,300 | — | — |
| 2006-02-15 | $31.25 | $31.25 | 2,208,900 | — | — |
| 2006-02-14 | $30.41 | $30.41 | 2,026,200 | — | — |
| 2006-02-13 | $30.50 | $30.50 | 1,589,600 | — | — |
| 2006-02-10 | $31.27 | $31.27 | 2,563,300 | — | — |
| 2006-02-09 | $30.49 | $30.49 | 2,839,100 | — | — |
| 2006-02-08 | $31.35 | $31.35 | 2,465,200 | — | — |
| 2006-02-07 | $31.05 | $31.05 | 2,777,000 | — | — |
| 2006-02-06 | $31.24 | $31.24 | 2,831,700 | — | — |
| 2006-02-03 | $30.72 | $30.72 | 3,490,100 | — | — |
| 2006-02-02 | $30.73 | $30.73 | 2,296,800 | — | — |
| 2006-02-01 | $31.06 | $31.06 | 3,296,100 | — | — |
| 2006-01-31 | $30.94 | $30.94 | 5,178,800 | — | — |
| 2006-01-30 | $29.59 | $29.59 | 2,274,800 | — | — |
| 2006-01-27 | $29.41 | $29.41 | 2,736,900 | — | — |
| 2006-01-26 | $29.18 | $29.18 | 2,274,900 | — | — |
| 2006-01-25 | $29.10 | $29.10 | 2,774,500 | — | — |
| 2006-01-24 | $29.59 | $29.59 | 3,391,400 | — | — |
| 2006-01-23 | $28.74 | $28.74 | 1,454,300 | — | — |
| 2006-01-20 | $28.80 | $28.80 | 3,059,500 | — | — |
| 2006-01-19 | $29.50 | $29.50 | 2,438,500 | — | — |
| 2006-01-18 | $29.28 | $29.28 | 2,811,700 | — | — |
| 2006-01-17 | $28.50 | $28.50 | 3,363,900 | — | — |
| 2006-01-13 | $28.85 | $28.85 | 1,668,300 | — | — |
| 2006-01-12 | $29.12 | $29.12 | 2,633,000 | — | — |
| 2006-01-11 | $29.55 | $29.55 | 3,640,900 | — | — |
| 2006-01-10 | $29.06 | $29.06 | 4,626,700 | — | — |
| 2006-01-09 | $29.10 | $29.10 | 4,121,700 | — | — |
| 2006-01-06 | $28.48 | $28.48 | 2,014,100 | — | — |
| 2006-01-05 | $28.05 | $28.05 | 2,413,500 | — | — |
| 2006-01-04 | $28.14 | $28.14 | 3,530,900 | — | — |
| 2006-01-03 | $27.30 | $27.30 | 3,653,700 | — | — |