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
- 1980-06-02 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 | $35.34 | $71.19 | 1,072,900 | — | — |
| 2006-12-28 | $35.35 | $71.21 | 784,900 | — | — |
| 2006-12-27 | $35.55 | $71.61 | 1,551,600 | — | — |
| 2006-12-26 | $35.50 | $71.51 | 860,400 | — | — |
| 2006-12-22 | $35.57 | $71.65 | 978,200 | — | — |
| 2006-12-21 | $35.96 | $72.44 | 1,331,500 | — | — |
| 2006-12-20 | $35.96 | $72.44 | 1,930,300 | — | — |
| 2006-12-19 | $35.86 | $72.24 | 1,601,500 | — | — |
| 2006-12-18 | $36.00 | $72.52 | 1,508,500 | — | — |
| 2006-12-15 | $36.21 | $72.94 | 2,790,800 | — | — |
| 2006-12-14 | $36.40 | $73.32 | 1,432,200 | — | — |
| 2006-12-13 | $36.46 | $73.45 | 2,371,400 | — | — |
| 2006-12-12 | $36.87 | $74.27 | 1,964,000 | — | — |
| 2006-12-11 | $36.60 | $73.73 | 2,072,900 | — | — |
| 2006-12-08 | $36.50 | $73.53 | 2,890,500 | — | — |
| 2006-12-07 | $36.80 | $74.13 | 5,440,600 | — | — |
| 2006-12-06 | $37.04 | $74.61 | 1,393,200 | — | — |
| 2006-12-05 | $36.69 | $73.91 | 2,256,900 | — | — |
| 2006-12-04 | $36.15 | $72.82 | 3,429,200 | — | — |
| 2006-12-01 | $35.64 | $71.79 | 1,915,200 | — | — |
| 2006-11-30 | $35.68 | $71.87 | 1,928,500 | — | — |
| 2006-11-29 | $35.30 | $71.11 | 832,400 | — | — |
| 2006-11-28 | $34.61 | $69.72 | 1,935,600 | — | — |
| 2006-11-27 | $34.98 | $70.46 | 1,475,200 | — | — |
| 2006-11-24 | $35.74 | $72.00 | 778,300 | — | — |
| 2006-11-22 | $35.76 | $72.04 | 1,454,200 | — | — |
| 2006-11-21 | $35.29 | $71.09 | 1,347,300 | — | — |
| 2006-11-20 | $35.66 | $71.83 | 2,426,000 | — | — |
| 2006-11-17 | $35.31 | $71.13 | 1,550,600 | — | — |
| 2006-11-16 | $35.34 | $71.19 | 1,285,900 | — | — |
| 2006-11-15 | $35.30 | $71.11 | 1,991,100 | — | — |
| 2006-11-14 | $34.86 | $70.22 | 1,289,000 | — | — |
| 2006-11-13 | $35.02 | $70.54 | 1,394,300 | — | — |
| 2006-11-10 | $34.80 | $70.10 | 1,914,300 | — | — |
| 2006-11-09 | $34.25 | $68.99 | 1,447,700 | — | — |
| 2006-11-08 | $34.41 | $69.32 | 1,823,600 | — | — |
| 2006-11-07 | $34.29 | $69.07 | 924,000 | — | — |
| 2006-11-06 | $34.16 | $68.81 | 896,400 | — | — |
| 2006-11-03 | $33.95 | $68.39 | 1,417,100 | — | — |
| 2006-11-02 | $34.48 | $69.46 | 3,517,600 | — | — |
| 2006-11-01 | $34.70 | $69.90 | 1,464,700 | — | — |
| 2006-10-31 | $34.79 | $70.08 | 1,661,600 | — | — |
| 2006-10-30 | $35.05 | $70.61 | 1,002,100 | — | — |
| 2006-10-27 | $34.86 | $69.92 | 802,800 | — | — |
| 2006-10-26 | $35.55 | $71.30 | 1,015,200 | — | — |
| 2006-10-25 | $35.45 | $71.10 | 1,243,600 | — | — |
| 2006-10-24 | $35.48 | $71.16 | 1,165,200 | — | — |
| 2006-10-23 | $35.84 | $71.89 | 1,622,000 | — | — |
| 2006-10-20 | $35.21 | $70.62 | 1,482,700 | — | — |
| 2006-10-19 | $35.43 | $71.06 | 1,557,100 | — | — |
| 2006-10-18 | $35.38 | $70.96 | 2,005,800 | — | — |
| 2006-10-17 | $35.03 | $70.26 | 1,463,700 | — | — |
| 2006-10-16 | $35.85 | $71.91 | 2,219,800 | — | — |
| 2006-10-13 | $35.80 | $71.81 | 3,234,100 | — | — |
| 2006-10-12 | $35.21 | $70.62 | 2,095,300 | — | — |
| 2006-10-11 | $34.65 | $69.50 | 1,806,100 | — | — |
| 2006-10-10 | $34.60 | $69.40 | 1,497,100 | — | — |
| 2006-10-09 | $34.17 | $68.54 | 537,800 | — | — |
| 2006-10-06 | $34.05 | $68.30 | 931,400 | — | — |
| 2006-10-05 | $33.94 | $68.08 | 1,607,900 | — | — |
| 2006-10-04 | $34.30 | $68.80 | 1,982,100 | — | — |
| 2006-10-03 | $33.70 | $67.59 | 978,400 | — | — |
| 2006-10-02 | $33.68 | $67.55 | 1,121,200 | — | — |
| 2006-09-29 | $33.87 | $67.93 | 1,063,700 | — | — |
| 2006-09-28 | $34.12 | $68.44 | 1,424,500 | — | — |
| 2006-09-27 | $34.01 | $68.22 | 2,311,100 | — | — |
| 2006-09-26 | $33.89 | $67.97 | 1,552,800 | — | — |
| 2006-09-25 | $34.04 | $68.28 | 1,523,700 | — | — |
| 2006-09-22 | $33.92 | $68.03 | 1,296,800 | — | — |
| 2006-09-21 | $34.00 | $68.20 | 3,448,600 | — | — |
| 2006-09-20 | $34.17 | $68.54 | 969,700 | — | — |
| 2006-09-19 | $34.25 | $68.70 | 1,301,600 | — | — |
| 2006-09-18 | $34.09 | $68.38 | 1,119,200 | — | — |
| 2006-09-15 | $34.41 | $69.02 | 1,274,500 | — | — |
| 2006-09-14 | $34.05 | $68.30 | 1,274,300 | — | — |
| 2006-09-13 | $34.56 | $69.32 | 773,100 | — | — |
| 2006-09-12 | $34.50 | $69.20 | 1,132,000 | — | — |
| 2006-09-11 | $34.23 | $68.66 | 1,134,900 | — | — |
| 2006-09-08 | $34.04 | $68.28 | 1,469,300 | — | — |
| 2006-09-07 | $33.95 | $68.10 | 1,110,100 | — | — |
| 2006-09-06 | $34.00 | $68.20 | 2,049,600 | — | — |
| 2006-09-05 | $34.22 | $68.64 | 1,136,600 | — | — |
| 2006-09-01 | $34.11 | $68.42 | 1,373,900 | — | — |
| 2006-08-31 | $34.57 | $69.34 | 1,491,100 | — | — |
| 2006-08-30 | $34.13 | $68.46 | 899,200 | — | — |
| 2006-08-29 | $34.10 | $68.40 | 1,277,900 | — | — |
| 2006-08-28 | $34.15 | $68.50 | 741,900 | — | — |
| 2006-08-25 | $33.89 | $67.97 | 524,100 | — | — |
| 2006-08-24 | $33.62 | $67.43 | 1,086,300 | — | — |
| 2006-08-23 | $33.40 | $66.99 | 1,323,700 | — | — |
| 2006-08-22 | $33.63 | $67.45 | 1,408,000 | — | — |
| 2006-08-21 | $33.76 | $67.71 | 1,002,100 | — | — |
| 2006-08-18 | $33.98 | $68.16 | 1,345,300 | — | — |
| 2006-08-17 | $33.77 | $67.73 | 1,288,700 | — | — |
| 2006-08-16 | $33.71 | $67.61 | 1,092,200 | — | — |
| 2006-08-15 | $33.97 | $68.14 | 1,036,100 | — | — |
| 2006-08-14 | $33.72 | $67.63 | 1,259,700 | — | — |
| 2006-08-11 | $33.51 | $67.21 | 1,525,100 | — | — |
| 2006-08-10 | $33.19 | $66.57 | 1,717,100 | — | — |
| 2006-08-09 | $32.72 | $65.63 | 1,637,700 | — | — |
| 2006-08-08 | $33.31 | $66.81 | 3,455,600 | — | — |
| 2006-08-07 | $32.30 | $64.79 | 4,830,700 | — | — |
| 2006-08-04 | $31.90 | $63.98 | 4,428,000 | — | — |
| 2006-08-03 | $34.63 | $69.46 | 2,152,800 | — | — |
| 2006-08-02 | $33.89 | $67.97 | 1,262,300 | — | — |
| 2006-08-01 | $33.55 | $67.29 | 1,407,500 | — | — |
| 2006-07-31 | $34.23 | $68.66 | 668,000 | — | — |
| 2006-07-28 | $34.39 | $68.98 | 883,900 | — | — |
| 2006-07-27 | $34.16 | $68.22 | 1,100,800 | — | — |
| 2006-07-26 | $34.80 | $69.49 | 3,136,600 | — | — |
| 2006-07-25 | $34.10 | $68.10 | 1,354,500 | — | — |
| 2006-07-24 | $33.78 | $67.46 | 905,500 | — | — |
| 2006-07-21 | $33.17 | $66.24 | 1,064,900 | — | — |
| 2006-07-20 | $33.31 | $66.52 | 743,300 | — | — |
| 2006-07-19 | $33.64 | $67.18 | 1,902,700 | — | — |
| 2006-07-18 | $32.82 | $65.54 | 1,781,300 | — | — |
| 2006-07-17 | $32.95 | $65.80 | 633,900 | — | — |
| 2006-07-14 | $32.98 | $65.86 | 1,157,700 | — | — |
| 2006-07-13 | $33.03 | $65.96 | 1,100,400 | — | — |
| 2006-07-12 | $33.29 | $66.48 | 1,416,500 | — | — |
| 2006-07-11 | $34.16 | $68.22 | 1,118,300 | — | — |
| 2006-07-10 | $34.04 | $67.98 | 1,172,500 | — | — |
| 2006-07-07 | $34.42 | $68.73 | 795,800 | — | — |
| 2006-07-06 | $34.77 | $69.43 | 1,074,500 | — | — |
| 2006-07-05 | $34.90 | $69.69 | 2,060,200 | — | — |
| 2006-07-03 | $35.00 | $69.89 | 591,300 | — | — |
| 2006-06-30 | $34.82 | $69.53 | 2,176,800 | — | — |
| 2006-06-29 | $35.09 | $70.07 | 1,343,100 | — | — |
| 2006-06-28 | $34.17 | $68.24 | 1,303,100 | — | — |
| 2006-06-27 | $33.71 | $67.32 | 1,863,500 | — | — |
| 2006-06-26 | $33.95 | $67.80 | 2,039,300 | — | — |
| 2006-06-23 | $34.35 | $68.59 | 2,560,900 | — | — |
| 2006-06-22 | $34.12 | $68.14 | 1,070,200 | — | — |
| 2006-06-21 | $34.16 | $68.22 | 1,666,600 | — | — |
| 2006-06-20 | $33.69 | $67.28 | 1,317,800 | — | — |
| 2006-06-19 | $34.25 | $68.40 | 1,492,800 | — | — |
| 2006-06-16 | $34.22 | $68.34 | 1,595,900 | — | — |
| 2006-06-15 | $34.80 | $69.49 | 2,020,700 | — | — |
| 2006-06-14 | $33.26 | $66.42 | 1,619,600 | — | — |
| 2006-06-13 | $33.42 | $66.74 | 1,758,900 | — | — |
| 2006-06-12 | $33.75 | $67.40 | 2,303,500 | — | — |
| 2006-06-09 | $34.34 | $68.57 | 1,323,500 | — | — |
| 2006-06-08 | $34.79 | $69.47 | 1,811,600 | — | — |
| 2006-06-07 | $34.95 | $69.79 | 3,176,100 | — | — |
| 2006-06-06 | $34.60 | $69.09 | 2,622,000 | — | — |
| 2006-06-05 | $35.24 | $70.37 | 2,473,000 | — | — |
| 2006-06-02 | $36.03 | $71.95 | 1,502,700 | — | — |
| 2006-06-01 | $36.34 | $72.57 | 2,110,900 | — | — |
| 2006-05-31 | $35.65 | $71.19 | 2,287,300 | — | — |
| 2006-05-30 | $35.47 | $70.83 | 1,521,500 | — | — |
| 2006-05-26 | $36.60 | $73.09 | 1,275,700 | — | — |
| 2006-05-25 | $36.20 | $72.29 | 2,507,900 | — | — |
| 2006-05-24 | $35.54 | $70.97 | 2,271,100 | — | — |
| 2006-05-23 | $35.83 | $71.55 | 1,908,900 | — | — |
| 2006-05-22 | $36.26 | $72.41 | 2,425,300 | — | — |
| 2006-05-19 | $36.33 | $72.55 | 3,135,500 | — | — |
| 2006-05-18 | $35.50 | $70.89 | 2,007,500 | — | — |
| 2006-05-17 | $35.57 | $71.03 | 2,158,000 | — | — |
| 2006-05-16 | $36.54 | $72.97 | 2,344,700 | — | — |
| 2006-05-15 | $36.08 | $72.05 | 2,639,000 | — | — |
| 2006-05-12 | $36.50 | $72.89 | 2,411,800 | — | — |
| 2006-05-11 | $36.71 | $73.31 | 2,130,000 | — | — |
| 2006-05-10 | $36.92 | $73.73 | 3,054,900 | — | — |
| 2006-05-09 | $36.83 | $73.55 | 3,338,000 | — | — |
| 2006-05-08 | $37.76 | $75.40 | 2,510,900 | — | — |
| 2006-05-05 | $37.84 | $75.56 | 8,789,700 | — | — |
| 2006-05-04 | $41.79 | $83.45 | 1,560,900 | — | — |
| 2006-05-03 | $42.36 | $84.59 | 1,586,400 | — | — |
| 2006-05-02 | $42.28 | $84.43 | 1,234,100 | — | — |
| 2006-05-01 | $41.80 | $83.47 | 1,414,900 | — | — |
| 2006-04-28 | $41.91 | $83.69 | 1,054,600 | — | — |
| 2006-04-27 | $41.80 | $83.17 | 1,063,500 | — | — |
| 2006-04-26 | $41.44 | $82.46 | 947,000 | — | — |
| 2006-04-25 | $41.27 | $82.12 | 1,210,200 | — | — |
| 2006-04-24 | $41.42 | $82.42 | 884,500 | — | — |
| 2006-04-21 | $41.82 | $83.21 | 1,006,200 | — | — |
| 2006-04-20 | $41.79 | $83.15 | 1,635,300 | — | — |
| 2006-04-19 | $42.31 | $84.19 | 1,351,900 | — | — |
| 2006-04-18 | $42.06 | $83.69 | 1,902,700 | — | — |
| 2006-04-17 | $40.98 | $81.54 | 1,849,500 | — | — |
| 2006-04-13 | $40.47 | $80.53 | 743,500 | — | — |
| 2006-04-12 | $40.33 | $80.25 | 1,350,000 | — | — |
| 2006-04-11 | $40.25 | $80.09 | 983,300 | — | — |
| 2006-04-10 | $40.67 | $80.92 | 1,136,900 | — | — |
| 2006-04-07 | $40.68 | $80.94 | 1,047,200 | — | — |
| 2006-04-06 | $41.60 | $82.77 | 1,205,900 | — | — |
| 2006-04-05 | $41.50 | $82.58 | 1,559,400 | — | — |
| 2006-04-04 | $40.92 | $81.42 | 2,238,400 | — | — |
| 2006-04-03 | $40.96 | $81.50 | 1,402,500 | — | — |
| 2006-03-31 | $41.51 | $82.60 | 1,329,500 | — | — |
| 2006-03-30 | $41.23 | $82.04 | 858,000 | — | — |
| 2006-03-29 | $41.41 | $82.40 | 1,735,100 | — | — |
| 2006-03-28 | $41.60 | $82.77 | 1,334,100 | — | — |
| 2006-03-27 | $41.70 | $82.97 | 1,504,000 | — | — |
| 2006-03-24 | $41.81 | $83.19 | 1,473,700 | — | — |
| 2006-03-23 | $41.71 | $82.99 | 1,792,500 | — | — |
| 2006-03-22 | $41.90 | $83.37 | 1,868,900 | — | — |
| 2006-03-21 | $41.14 | $81.86 | 1,584,200 | — | — |
| 2006-03-20 | $41.21 | $82.00 | 1,574,700 | — | — |
| 2006-03-17 | $41.19 | $81.96 | 1,766,100 | — | — |
| 2006-03-16 | $41.00 | $81.58 | 1,174,500 | — | — |
| 2006-03-15 | $40.98 | $81.54 | 1,750,700 | — | — |
| 2006-03-14 | $40.90 | $81.38 | 1,405,800 | — | — |
| 2006-03-13 | $40.40 | $80.39 | 1,424,500 | — | — |
| 2006-03-10 | $40.14 | $79.87 | 3,410,900 | — | — |
| 2006-03-09 | $39.39 | $78.38 | 3,424,900 | — | — |
| 2006-03-08 | $39.74 | $79.07 | 1,586,600 | — | — |
| 2006-03-07 | $39.35 | $78.30 | 1,380,900 | — | — |
| 2006-03-06 | $39.98 | $79.55 | 1,221,700 | — | — |
| 2006-03-03 | $39.86 | $79.31 | 2,107,000 | — | — |
| 2006-03-02 | $40.25 | $80.09 | 1,760,100 | — | — |
| 2006-03-01 | $40.41 | $80.41 | 2,557,100 | — | — |
| 2006-02-28 | $39.61 | $78.81 | 2,527,000 | — | — |
| 2006-02-27 | $39.62 | $78.83 | 3,278,100 | — | — |
| 2006-02-24 | $39.78 | $79.15 | 1,048,300 | — | — |
| 2006-02-23 | $39.45 | $78.50 | 1,270,200 | — | — |
| 2006-02-22 | $39.64 | $78.87 | 2,114,300 | — | — |
| 2006-02-21 | $38.98 | $77.56 | 1,799,100 | — | — |
| 2006-02-17 | $39.05 | $77.70 | 3,009,900 | — | — |
| 2006-02-16 | $38.90 | $77.40 | 2,254,100 | — | — |
| 2006-02-15 | $38.47 | $76.55 | 3,052,400 | — | — |
| 2006-02-14 | $38.39 | $76.39 | 2,416,300 | — | — |
| 2006-02-13 | $38.06 | $75.73 | 2,338,100 | — | — |
| 2006-02-10 | $38.11 | $75.83 | 6,295,200 | — | — |
| 2006-02-09 | $34.88 | $69.40 | 2,453,100 | — | — |
| 2006-02-08 | $34.67 | $68.99 | 1,540,500 | — | — |
| 2006-02-07 | $34.02 | $67.69 | 2,241,900 | — | — |
| 2006-02-06 | $33.54 | $66.74 | 1,139,200 | — | — |
| 2006-02-03 | $33.70 | $67.06 | 1,709,900 | — | — |
| 2006-02-02 | $33.92 | $67.49 | 1,979,600 | — | — |
| 2006-02-01 | $34.24 | $68.13 | 2,323,400 | — | — |
| 2006-01-31 | $34.22 | $68.09 | 3,293,100 | — | — |
| 2006-01-30 | $35.80 | $71.23 | 1,387,300 | — | — |
| 2006-01-27 | $35.88 | $71.09 | 1,110,800 | — | — |
| 2006-01-26 | $36.01 | $71.35 | 1,155,400 | — | — |
| 2006-01-25 | $35.78 | $70.90 | 1,327,400 | — | — |
| 2006-01-24 | $36.19 | $71.71 | 1,016,000 | — | — |
| 2006-01-23 | $35.96 | $71.25 | 922,900 | — | — |
| 2006-01-20 | $36.22 | $71.77 | 1,501,200 | — | — |
| 2006-01-19 | $36.88 | $73.08 | 952,300 | — | — |
| 2006-01-18 | $37.12 | $73.55 | 977,600 | — | — |
| 2006-01-17 | $37.35 | $74.01 | 879,900 | — | — |
| 2006-01-13 | $37.45 | $74.21 | 2,687,500 | — | — |
| 2006-01-12 | $37.67 | $74.64 | 5,052,800 | — | — |
| 2006-01-11 | $37.30 | $73.91 | 1,038,700 | — | — |
| 2006-01-10 | $36.92 | $73.16 | 2,051,000 | — | — |
| 2006-01-09 | $37.31 | $73.93 | 1,941,000 | — | — |
| 2006-01-06 | $36.95 | $73.21 | 2,997,500 | — | — |
| 2006-01-05 | $37.10 | $73.51 | 1,898,300 | — | — |
| 2006-01-04 | $37.38 | $74.07 | 2,375,500 | — | — |
| 2006-01-03 | $37.25 | $73.81 | 2,292,400 | — | — |