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 | $33.85 | $71.74 | 1,569,179 | — | — |
| 2006-12-28 | $34.25 | $72.60 | 1,335,958 | — | — |
| 2006-12-27 | $34.64 | $73.43 | 1,425,281 | — | — |
| 2006-12-26 | $34.07 | $72.22 | 1,197,580 | — | — |
| 2006-12-22 | $33.41 | $70.82 | 913,668 | — | — |
| 2006-12-21 | $33.71 | $71.46 | 1,133,194 | — | — |
| 2006-12-20 | $34.26 | $72.61 | 2,290,098 | — | — |
| 2006-12-19 | $34.04 | $72.15 | 2,462,407 | — | — |
| 2006-12-18 | $33.58 | $71.17 | 1,928,514 | — | — |
| 2006-12-15 | $33.78 | $71.59 | 2,137,615 | — | — |
| 2006-12-14 | $33.69 | $71.41 | 2,050,745 | — | — |
| 2006-12-13 | $33.24 | $70.46 | 1,933,011 | — | — |
| 2006-12-12 | $33.19 | $70.36 | 2,668,033 | — | — |
| 2006-12-11 | $33.40 | $70.79 | 2,380,647 | — | — |
| 2006-12-08 | $33.00 | $69.94 | 1,460,234 | — | — |
| 2006-12-07 | $32.94 | $69.81 | 2,715,863 | — | — |
| 2006-12-06 | $32.72 | $69.34 | 4,093,110 | — | — |
| 2006-12-05 | $32.65 | $69.21 | 4,109,462 | — | — |
| 2006-12-04 | $33.10 | $70.16 | 3,318,843 | — | — |
| 2006-12-01 | $33.26 | $70.50 | 2,576,462 | — | — |
| 2006-11-30 | $33.08 | $70.11 | 1,953,451 | — | — |
| 2006-11-29 | $32.67 | $69.25 | 2,359,389 | — | — |
| 2006-11-28 | $32.54 | $68.97 | 1,727,180 | — | — |
| 2006-11-27 | $32.45 | $68.78 | 1,861,675 | — | — |
| 2006-11-24 | $32.56 | $69.01 | 488,312 | — | — |
| 2006-11-22 | $32.74 | $69.40 | 1,518,079 | — | — |
| 2006-11-21 | $32.71 | $69.04 | 2,366,339 | — | — |
| 2006-11-20 | $32.32 | $68.22 | 2,566,651 | — | — |
| 2006-11-17 | $32.56 | $68.74 | 2,514,120 | — | — |
| 2006-11-16 | $32.07 | $67.69 | 3,350,320 | — | — |
| 2006-11-15 | $32.18 | $67.93 | 3,974,354 | — | — |
| 2006-11-14 | $32.32 | $68.22 | 3,958,002 | — | — |
| 2006-11-13 | $32.22 | $68.00 | 2,924,555 | — | — |
| 2006-11-10 | $31.91 | $67.35 | 2,202,819 | — | — |
| 2006-11-09 | $31.52 | $66.54 | 3,754,010 | — | — |
| 2006-11-08 | $31.42 | $66.33 | 3,761,164 | — | — |
| 2006-11-07 | $30.51 | $64.40 | 2,558,066 | — | — |
| 2006-11-06 | $29.96 | $63.23 | 2,331,182 | — | — |
| 2006-11-03 | $29.86 | $63.03 | 2,077,113 | — | — |
| 2006-11-02 | $29.75 | $62.80 | 3,137,131 | — | — |
| 2006-11-01 | $29.33 | $61.91 | 4,000,312 | — | — |
| 2006-10-31 | $28.91 | $61.03 | 3,780,174 | — | — |
| 2006-10-30 | $28.38 | $59.90 | 2,755,108 | — | — |
| 2006-10-27 | $28.09 | $59.30 | 2,814,384 | — | — |
| 2006-10-26 | $28.49 | $60.13 | 3,859,890 | — | — |
| 2006-10-25 | $33.51 | $70.74 | 3,101,974 | — | — |
| 2006-10-24 | $33.56 | $70.84 | 2,747,340 | — | — |
| 2006-10-23 | $33.00 | $69.66 | 1,558,959 | — | — |
| 2006-10-20 | $32.74 | $69.12 | 1,769,286 | — | — |
| 2006-10-19 | $32.68 | $68.99 | 1,386,854 | — | — |
| 2006-10-18 | $32.75 | $69.13 | 1,821,613 | — | — |
| 2006-10-17 | $32.26 | $68.09 | 1,670,766 | — | — |
| 2006-10-16 | $32.65 | $68.91 | 1,511,742 | — | — |
| 2006-10-13 | $32.34 | $68.27 | 1,532,387 | — | — |
| 2006-10-12 | $32.06 | $67.67 | 1,958,356 | — | — |
| 2006-10-11 | $31.92 | $67.38 | 1,954,473 | — | — |
| 2006-10-10 | $32.01 | $67.57 | 1,538,110 | — | — |
| 2006-10-09 | $31.82 | $67.17 | 1,415,061 | — | — |
| 2006-10-06 | $31.45 | $66.39 | 1,648,895 | — | — |
| 2006-10-05 | $31.13 | $65.71 | 2,418,870 | — | — |
| 2006-10-04 | $31.21 | $65.89 | 2,452,596 | — | — |
| 2006-10-03 | $30.96 | $65.35 | 2,323,006 | — | — |
| 2006-10-02 | $31.28 | $66.02 | 2,591,996 | — | — |
| 2006-09-29 | $31.20 | $65.87 | 1,267,689 | — | — |
| 2006-09-28 | $31.59 | $66.68 | 1,841,848 | — | — |
| 2006-09-27 | $31.22 | $65.90 | 2,133,527 | — | — |
| 2006-09-26 | $31.34 | $66.15 | 1,754,978 | — | — |
| 2006-09-25 | $31.07 | $65.58 | 5,137,798 | — | — |
| 2006-09-22 | $30.65 | $64.69 | 2,199,957 | — | — |
| 2006-09-21 | $30.64 | $64.67 | 3,116,078 | — | — |
| 2006-09-20 | $30.58 | $64.54 | 2,852,198 | — | — |
| 2006-09-19 | $30.94 | $65.31 | 4,729,407 | — | — |
| 2006-09-18 | $31.57 | $66.64 | 2,928,030 | — | — |
| 2006-09-15 | $31.01 | $65.45 | 5,235,706 | — | — |
| 2006-09-14 | $31.34 | $66.16 | 5,478,738 | — | — |
| 2006-09-13 | $30.94 | $65.32 | 3,558,195 | — | — |
| 2006-09-12 | $30.35 | $64.07 | 3,710,064 | — | — |
| 2006-09-11 | $29.75 | $62.80 | 3,224,410 | — | — |
| 2006-09-08 | $30.26 | $63.88 | 6,513,410 | — | — |
| 2006-09-07 | $29.78 | $62.86 | 2,710,957 | — | — |
| 2006-09-06 | $30.32 | $64.01 | 4,004,809 | — | — |
| 2006-09-05 | $30.84 | $65.09 | 3,931,225 | — | — |
| 2006-09-01 | $30.85 | $65.11 | 3,273,466 | — | — |
| 2006-08-31 | $30.89 | $65.21 | 2,737,529 | — | — |
| 2006-08-30 | $30.69 | $64.79 | 2,402,518 | — | — |
| 2006-08-29 | $30.65 | $64.69 | 3,081,943 | — | — |
| 2006-08-28 | $30.92 | $65.27 | 2,029,896 | — | — |
| 2006-08-25 | $31.01 | $65.45 | 2,328,729 | — | — |
| 2006-08-24 | $31.18 | $65.81 | 3,019,397 | — | — |
| 2006-08-23 | $30.97 | $65.37 | 3,438,417 | — | — |
| 2006-08-22 | $30.60 | $64.59 | 4,642,946 | — | — |
| 2006-08-21 | $30.60 | $64.60 | 6,364,607 | — | — |
| 2006-08-18 | $32.46 | $68.52 | 1,632,952 | — | — |
| 2006-08-17 | $31.96 | $67.46 | 1,045,915 | — | — |
| 2006-08-16 | $32.09 | $67.45 | 1,398,709 | — | — |
| 2006-08-15 | $31.43 | $66.07 | 1,256,856 | — | — |
| 2006-08-14 | $31.20 | $65.58 | 1,180,614 | — | — |
| 2006-08-11 | $31.35 | $65.90 | 1,107,439 | — | — |
| 2006-08-10 | $31.47 | $66.15 | 1,210,252 | — | — |
| 2006-08-09 | $31.70 | $66.64 | 1,053,682 | — | — |
| 2006-08-08 | $31.79 | $66.81 | 1,611,285 | — | — |
| 2006-08-07 | $32.53 | $68.38 | 985,617 | — | — |
| 2006-08-04 | $32.53 | $68.39 | 1,854,317 | — | — |
| 2006-08-03 | $32.61 | $68.55 | 3,673,681 | — | — |
| 2006-08-02 | $32.92 | $69.19 | 2,017,632 | — | — |
| 2006-08-01 | $32.88 | $69.11 | 1,679,555 | — | — |
| 2006-07-31 | $32.54 | $68.40 | 1,727,384 | — | — |
| 2006-07-28 | $32.39 | $68.09 | 1,668,313 | — | — |
| 2006-07-27 | $32.13 | $67.54 | 4,362,305 | — | — |
| 2006-07-26 | $31.92 | $67.09 | 3,200,495 | — | — |
| 2006-07-25 | $32.49 | $68.28 | 2,628,380 | — | — |
| 2006-07-24 | $32.19 | $67.67 | 4,149,116 | — | — |
| 2006-07-21 | $31.42 | $66.04 | 1,156,700 | — | — |
| 2006-07-20 | $31.99 | $67.24 | 961,702 | — | — |
| 2006-07-19 | $32.28 | $67.86 | 1,710,010 | — | — |
| 2006-07-18 | $32.29 | $67.87 | 1,863,924 | — | — |
| 2006-07-17 | $31.47 | $66.16 | 2,170,524 | — | — |
| 2006-07-14 | $30.98 | $65.12 | 1,681,803 | — | — |
| 2006-07-13 | $31.24 | $65.66 | 1,888,656 | — | — |
| 2006-07-12 | $32.09 | $67.46 | 1,378,474 | — | — |
| 2006-07-11 | $32.35 | $68.01 | 1,296,509 | — | — |
| 2006-07-10 | $31.82 | $66.88 | 1,071,056 | — | — |
| 2006-07-07 | $32.19 | $67.67 | 1,011,167 | — | — |
| 2006-07-06 | $32.38 | $68.07 | 976,010 | — | — |
| 2006-07-05 | $32.37 | $68.04 | 1,376,021 | — | — |
| 2006-07-03 | $32.73 | $68.79 | 619,536 | — | — |
| 2006-06-30 | $32.63 | $68.59 | 954,752 | — | — |
| 2006-06-29 | $32.56 | $68.44 | 1,884,772 | — | — |
| 2006-06-28 | $32.09 | $67.45 | 2,524,749 | — | — |
| 2006-06-27 | $31.96 | $67.18 | 2,084,267 | — | — |
| 2006-06-26 | $32.93 | $69.22 | 1,712,259 | — | — |
| 2006-06-23 | $32.75 | $68.85 | 1,911,753 | — | — |
| 2006-06-22 | $32.49 | $68.29 | 1,120,316 | — | — |
| 2006-06-21 | $31.97 | $67.20 | 1,817,525 | — | — |
| 2006-06-20 | $31.54 | $66.29 | 1,537,701 | — | — |
| 2006-06-19 | $31.62 | $66.47 | 3,168,813 | — | — |
| 2006-06-16 | $30.22 | $63.51 | 1,389,511 | — | — |
| 2006-06-15 | $30.15 | $63.37 | 1,649,304 | — | — |
| 2006-06-14 | $28.81 | $60.56 | 1,816,503 | — | — |
| 2006-06-13 | $28.21 | $59.31 | 2,180,539 | — | — |
| 2006-06-12 | $29.45 | $61.90 | 1,132,989 | — | — |
| 2006-06-09 | $30.12 | $63.32 | 1,923,200 | — | — |
| 2006-06-08 | $29.95 | $62.96 | 1,788,909 | — | — |
| 2006-06-07 | $29.50 | $62.00 | 1,457,781 | — | — |
| 2006-06-06 | $30.28 | $63.65 | 1,317,767 | — | — |
| 2006-06-05 | $30.24 | $63.57 | 1,034,264 | — | — |
| 2006-06-02 | $30.96 | $65.09 | 1,637,653 | — | — |
| 2006-06-01 | $31.02 | $65.20 | 1,897,445 | — | — |
| 2006-05-31 | $30.58 | $64.27 | 1,437,954 | — | — |
| 2006-05-30 | $30.10 | $63.28 | 1,430,800 | — | — |
| 2006-05-26 | $30.51 | $64.13 | 2,496,542 | — | — |
| 2006-05-25 | $29.55 | $62.11 | 1,494,164 | — | — |
| 2006-05-24 | $29.31 | $61.33 | 2,423,571 | — | — |
| 2006-05-23 | $29.65 | $62.03 | 1,631,725 | — | — |
| 2006-05-22 | $29.66 | $62.06 | 2,964,413 | — | — |
| 2006-05-19 | $29.89 | $62.55 | 2,109,612 | — | — |
| 2006-05-18 | $30.07 | $62.92 | 1,698,155 | — | — |
| 2006-05-17 | $30.53 | $63.89 | 1,664,429 | — | — |
| 2006-05-16 | $31.42 | $65.75 | 1,604,540 | — | — |
| 2006-05-15 | $31.34 | $65.58 | 1,809,962 | — | — |
| 2006-05-12 | $31.64 | $66.21 | 1,793,406 | — | — |
| 2006-05-11 | $32.44 | $67.88 | 1,818,956 | — | — |
| 2006-05-10 | $32.99 | $69.04 | 1,331,870 | — | — |
| 2006-05-09 | $32.80 | $68.64 | 1,633,974 | — | — |
| 2006-05-08 | $32.09 | $67.15 | 1,566,522 | — | — |
| 2006-05-05 | $32.14 | $67.24 | 2,503,082 | — | — |
| 2006-05-04 | $32.50 | $68.00 | 2,232,457 | — | — |
| 2006-05-03 | $32.78 | $68.59 | 3,499,328 | — | — |
| 2006-05-02 | $32.13 | $67.22 | 1,806,487 | — | — |
| 2006-05-01 | $32.08 | $67.13 | 2,827,056 | — | — |
| 2006-04-28 | $32.20 | $67.38 | 2,511,872 | — | — |
| 2006-04-27 | $31.82 | $66.59 | 3,269,174 | — | — |
| 2006-04-26 | $31.34 | $65.57 | 7,587,124 | — | — |
| 2006-04-25 | $35.23 | $73.70 | 1,559,572 | — | — |
| 2006-04-24 | $35.47 | $74.23 | 993,588 | — | — |
| 2006-04-21 | $35.68 | $74.67 | 1,649,099 | — | — |
| 2006-04-20 | $36.17 | $75.69 | 989,092 | — | — |
| 2006-04-19 | $36.47 | $76.31 | 824,141 | — | — |
| 2006-04-18 | $36.27 | $75.89 | 2,211,404 | — | — |
| 2006-04-17 | $35.38 | $74.03 | 1,209,844 | — | — |
| 2006-04-13 | $34.89 | $73.01 | 1,462,482 | — | — |
| 2006-04-12 | $34.64 | $72.49 | 1,182,863 | — | — |
| 2006-04-11 | $33.86 | $70.85 | 919,800 | — | — |
| 2006-04-10 | $34.33 | $71.84 | 1,373,364 | — | — |
| 2006-04-07 | $33.71 | $70.53 | 1,616,804 | — | — |
| 2006-04-06 | $34.69 | $72.58 | 837,836 | — | — |
| 2006-04-05 | $34.78 | $72.78 | 1,200,032 | — | — |
| 2006-04-04 | $34.49 | $72.16 | 1,166,511 | — | — |
| 2006-04-03 | $34.26 | $71.69 | 1,143,618 | — | — |
| 2006-03-31 | $34.77 | $72.76 | 1,185,724 | — | — |
| 2006-03-30 | $34.53 | $72.25 | 1,085,773 | — | — |
| 2006-03-29 | $34.52 | $72.23 | 1,116,637 | — | — |
| 2006-03-28 | $34.28 | $71.72 | 1,412,200 | — | — |
| 2006-03-27 | $33.92 | $70.98 | 858,889 | — | — |
| 2006-03-24 | $33.81 | $70.73 | 727,051 | — | — |
| 2006-03-23 | $33.48 | $70.06 | 791,437 | — | — |
| 2006-03-22 | $33.29 | $69.66 | 1,280,566 | — | — |
| 2006-03-21 | $33.08 | $69.22 | 1,607,197 | — | — |
| 2006-03-20 | $32.90 | $68.84 | 661,643 | — | — |
| 2006-03-17 | $32.85 | $68.74 | 960,067 | — | — |
| 2006-03-16 | $32.99 | $69.04 | 903,244 | — | — |
| 2006-03-15 | $33.12 | $69.29 | 1,208,004 | — | — |
| 2006-03-14 | $32.90 | $68.84 | 1,624,980 | — | — |
| 2006-03-13 | $32.20 | $67.37 | 1,444,495 | — | — |
| 2006-03-10 | $31.71 | $66.35 | 885,870 | — | — |
| 2006-03-09 | $31.28 | $65.45 | 950,256 | — | — |
| 2006-03-08 | $31.36 | $65.62 | 1,327,987 | — | — |
| 2006-03-07 | $31.36 | $65.63 | 1,164,058 | — | — |
| 2006-03-06 | $31.92 | $66.78 | 1,294,874 | — | — |
| 2006-03-03 | $32.34 | $67.66 | 1,581,647 | — | — |
| 2006-03-02 | $31.99 | $66.94 | 1,960,196 | — | — |
| 2006-03-01 | $32.28 | $67.54 | 1,454,919 | — | — |
| 2006-02-28 | $31.93 | $66.81 | 1,672,196 | — | — |
| 2006-02-27 | $32.37 | $67.73 | 1,958,561 | — | — |
| 2006-02-24 | $32.44 | $67.88 | 2,393,524 | — | — |
| 2006-02-23 | $31.98 | $66.92 | 1,476,177 | — | — |
| 2006-02-22 | $32.02 | $66.99 | 1,488,645 | — | — |
| 2006-02-21 | $31.99 | $66.94 | 1,082,094 | — | — |
| 2006-02-17 | $32.24 | $67.46 | 1,089,248 | — | — |
| 2006-02-16 | $32.50 | $68.00 | 1,651,348 | — | — |
| 2006-02-15 | $31.80 | $66.54 | 1,704,083 | — | — |
| 2006-02-14 | $31.85 | $66.37 | 1,602,700 | — | — |
| 2006-02-13 | $31.31 | $65.24 | 1,496,004 | — | — |
| 2006-02-10 | $31.57 | $65.77 | 1,607,606 | — | — |
| 2006-02-09 | $31.07 | $64.73 | 1,589,414 | — | — |
| 2006-02-08 | $31.35 | $65.32 | 1,770,717 | — | — |
| 2006-02-07 | $31.16 | $64.92 | 1,787,274 | — | — |
| 2006-02-06 | $31.42 | $65.46 | 1,455,124 | — | — |
| 2006-02-03 | $31.35 | $65.32 | 1,629,681 | — | — |
| 2006-02-02 | $31.67 | $65.98 | 1,129,719 | — | — |
| 2006-02-01 | $32.39 | $67.48 | 1,546,082 | — | — |
| 2006-01-31 | $32.25 | $67.19 | 1,006,874 | — | — |
| 2006-01-30 | $32.30 | $67.30 | 744,834 | — | — |
| 2006-01-27 | $32.24 | $67.17 | 1,889,269 | — | — |
| 2006-01-26 | $32.04 | $66.75 | 1,930,967 | — | — |
| 2006-01-25 | $31.91 | $66.49 | 1,898,058 | — | — |
| 2006-01-24 | $31.77 | $66.20 | 1,171,621 | — | — |
| 2006-01-23 | $31.45 | $65.52 | 779,990 | — | — |
| 2006-01-20 | $31.08 | $64.76 | 1,141,370 | — | — |
| 2006-01-19 | $31.59 | $65.83 | 1,222,925 | — | — |
| 2006-01-18 | $31.29 | $65.19 | 1,660,546 | — | — |
| 2006-01-17 | $31.83 | $66.33 | 1,377,247 | — | — |
| 2006-01-13 | $31.64 | $65.93 | 1,182,045 | — | — |
| 2006-01-12 | $31.44 | $65.50 | 1,281,792 | — | — |
| 2006-01-11 | $31.51 | $65.66 | 1,823,657 | — | — |
| 2006-01-10 | $31.75 | $66.14 | 1,787,069 | — | — |
| 2006-01-09 | $31.30 | $65.22 | 2,229,391 | — | — |
| 2006-01-06 | $31.36 | $65.35 | 5,930,666 | — | — |
| 2006-01-05 | $28.89 | $60.20 | 1,635,609 | — | — |
| 2006-01-04 | $29.18 | $60.80 | 1,125,835 | — | — |
| 2006-01-03 | $29.32 | $61.08 | 1,517,057 | — | — |