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
- 1995-03-15 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 | $35.99 | $35.99 | 769,932 | — | — |
| 2006-12-28 | $36.03 | $36.03 | 895,938 | — | — |
| 2006-12-27 | $36.00 | $36.00 | 1,415,500 | — | — |
| 2006-12-26 | $35.56 | $35.56 | 1,328,780 | — | — |
| 2006-12-22 | $35.04 | $35.04 | 2,361,744 | — | — |
| 2006-12-21 | $35.04 | $35.04 | 2,704,651 | — | — |
| 2006-12-20 | $35.55 | $35.55 | 3,065,627 | — | — |
| 2006-12-19 | $35.78 | $35.78 | 4,061,083 | — | — |
| 2006-12-18 | $36.29 | $36.29 | 878,142 | — | — |
| 2006-12-15 | $36.73 | $36.73 | 1,174,233 | — | — |
| 2006-12-14 | $36.48 | $36.48 | 1,829,999 | — | — |
| 2006-12-13 | $36.56 | $36.56 | 1,902,208 | — | — |
| 2006-12-12 | $36.57 | $36.57 | 1,591,128 | — | — |
| 2006-12-11 | $36.85 | $36.85 | 1,146,924 | — | — |
| 2006-12-08 | $36.75 | $36.75 | 1,423,850 | — | — |
| 2006-12-07 | $37.07 | $37.07 | 1,127,348 | — | — |
| 2006-12-06 | $36.69 | $36.69 | 660,215 | — | — |
| 2006-12-05 | $36.67 | $36.67 | 734,683 | — | — |
| 2006-12-04 | $36.51 | $36.51 | 1,056,029 | — | — |
| 2006-12-01 | $36.20 | $36.20 | 1,177,381 | — | — |
| 2006-11-30 | $36.38 | $36.38 | 1,971,337 | — | — |
| 2006-11-29 | $36.32 | $36.32 | 1,508,652 | — | — |
| 2006-11-28 | $36.04 | $36.04 | 2,403,016 | — | — |
| 2006-11-27 | $35.96 | $35.96 | 2,180,092 | — | — |
| 2006-11-24 | $37.17 | $37.17 | 1,014,620 | — | — |
| 2006-11-22 | $37.74 | $37.74 | 1,030,157 | — | — |
| 2006-11-21 | $37.24 | $37.24 | 2,422,796 | — | — |
| 2006-11-20 | $36.88 | $36.88 | 1,617,000 | — | — |
| 2006-11-17 | $36.28 | $36.28 | 1,684,897 | — | — |
| 2006-11-16 | $35.78 | $35.78 | 2,460,646 | — | — |
| 2006-11-15 | $36.13 | $36.13 | 1,591,607 | — | — |
| 2006-11-14 | $35.80 | $35.80 | 1,549,514 | — | — |
| 2006-11-13 | $34.41 | $34.41 | 958,359 | — | — |
| 2006-11-10 | $34.22 | $34.22 | 974,101 | — | — |
| 2006-11-09 | $33.95 | $33.95 | 1,112,907 | — | — |
| 2006-11-08 | $34.22 | $34.22 | 958,701 | — | — |
| 2006-11-07 | $34.33 | $34.33 | 1,534,524 | — | — |
| 2006-11-06 | $34.12 | $34.12 | 1,025,503 | — | — |
| 2006-11-03 | $33.44 | $33.44 | 2,328,754 | — | — |
| 2006-11-02 | $33.68 | $33.68 | 2,533,403 | — | — |
| 2006-11-01 | $33.08 | $33.08 | 4,883,922 | — | — |
| 2006-10-31 | $33.37 | $33.37 | 928,244 | — | — |
| 2006-10-30 | $33.50 | $33.50 | 1,746,360 | — | — |
| 2006-10-27 | $33.34 | $33.34 | 2,003,711 | — | — |
| 2006-10-26 | $33.53 | $33.53 | 1,023,587 | — | — |
| 2006-10-25 | $32.92 | $32.92 | 1,192,713 | — | — |
| 2006-10-24 | $32.58 | $32.58 | 1,453,212 | — | — |
| 2006-10-23 | $33.11 | $33.11 | 1,382,920 | — | — |
| 2006-10-20 | $33.21 | $33.21 | 2,907,794 | — | — |
| 2006-10-19 | $33.08 | $33.08 | 3,175,685 | — | — |
| 2006-10-18 | $32.92 | $32.92 | 7,051,215 | — | — |
| 2006-10-17 | $34.88 | $34.87 | 1,668,744 | — | — |
| 2006-10-16 | $35.49 | $35.49 | 1,807,344 | — | — |
| 2006-10-13 | $35.43 | $35.43 | 1,622,133 | — | — |
| 2006-10-12 | $35.47 | $35.47 | 1,710,153 | — | — |
| 2006-10-11 | $34.45 | $34.45 | 1,165,677 | — | — |
| 2006-10-10 | $34.22 | $34.22 | 1,092,921 | — | — |
| 2006-10-09 | $34.33 | $34.33 | 1,968,668 | — | — |
| 2006-10-06 | $34.09 | $34.09 | 1,245,757 | — | — |
| 2006-10-05 | $34.33 | $34.33 | 1,368,410 | — | — |
| 2006-10-04 | $34.44 | $34.44 | 1,657,998 | — | — |
| 2006-10-03 | $33.85 | $33.85 | 1,843,414 | — | — |
| 2006-10-02 | $33.69 | $33.69 | 1,289,767 | — | — |
| 2006-09-29 | $34.01 | $34.01 | 1,343,085 | — | — |
| 2006-09-28 | $34.17 | $34.17 | 941,590 | — | — |
| 2006-09-27 | $33.65 | $33.65 | 1,374,638 | — | — |
| 2006-09-26 | $33.95 | $33.95 | 2,019,932 | — | — |
| 2006-09-25 | $33.25 | $33.25 | 1,681,817 | — | — |
| 2006-09-22 | $32.35 | $32.35 | 1,074,099 | — | — |
| 2006-09-21 | $32.80 | $32.80 | 2,136,630 | — | — |
| 2006-09-20 | $32.99 | $32.99 | 1,089,772 | — | — |
| 2006-09-19 | $32.58 | $32.58 | 1,186,416 | — | — |
| 2006-09-18 | $33.14 | $33.14 | 1,382,988 | — | — |
| 2006-09-15 | $33.14 | $33.14 | 1,382,304 | — | — |
| 2006-09-14 | $33.49 | $33.49 | 1,196,683 | — | — |
| 2006-09-13 | $33.75 | $33.75 | 1,590,238 | — | — |
| 2006-09-12 | $33.87 | $33.87 | 1,856,898 | — | — |
| 2006-09-11 | $32.86 | $32.86 | 1,379,635 | — | — |
| 2006-09-08 | $32.87 | $32.87 | 1,245,484 | — | — |
| 2006-09-07 | $33.00 | $33.00 | 4,117,344 | — | — |
| 2006-09-06 | $32.32 | $32.32 | 4,321,856 | — | — |
| 2006-09-05 | $32.10 | $32.10 | 839,950 | — | — |
| 2006-09-01 | $31.88 | $31.88 | 845,494 | — | — |
| 2006-08-31 | $32.23 | $32.23 | 1,758,064 | — | — |
| 2006-08-30 | $32.14 | $32.14 | 1,241,308 | — | — |
| 2006-08-29 | $31.88 | $31.88 | 2,055,250 | — | — |
| 2006-08-28 | $31.08 | $31.08 | 1,639,381 | — | — |
| 2006-08-25 | $30.49 | $30.49 | 527,022 | — | — |
| 2006-08-24 | $30.56 | $30.56 | 902,235 | — | — |
| 2006-08-23 | $30.68 | $30.68 | 1,377,855 | — | — |
| 2006-08-22 | $30.77 | $30.77 | 1,496,880 | — | — |
| 2006-08-21 | $30.94 | $30.94 | 1,122,147 | — | — |
| 2006-08-18 | $31.24 | $31.24 | 804,154 | — | — |
| 2006-08-17 | $31.19 | $31.19 | 1,363,892 | — | — |
| 2006-08-16 | $30.84 | $30.84 | 1,622,818 | — | — |
| 2006-08-15 | $29.88 | $29.88 | 1,040,629 | — | — |
| 2006-08-14 | $28.78 | $28.78 | 2,613,620 | — | — |
| 2006-08-11 | $28.34 | $28.34 | 974,170 | — | — |
| 2006-08-10 | $28.96 | $28.96 | 1,676,547 | — | — |
| 2006-08-09 | $28.93 | $28.93 | 3,276,299 | — | — |
| 2006-08-08 | $28.58 | $28.58 | 1,782,841 | — | — |
| 2006-08-07 | $28.61 | $28.61 | 919,688 | — | — |
| 2006-08-04 | $28.59 | $28.59 | 1,360,060 | — | — |
| 2006-08-03 | $29.32 | $29.32 | 1,231,932 | — | — |
| 2006-08-02 | $28.93 | $28.93 | 845,084 | — | — |
| 2006-08-01 | $28.50 | $28.50 | 1,697,764 | — | — |
| 2006-07-31 | $29.07 | $29.07 | 1,337,952 | — | — |
| 2006-07-28 | $28.86 | $28.86 | 1,816,105 | — | — |
| 2006-07-27 | $27.94 | $27.94 | 1,918,361 | — | — |
| 2006-07-26 | $27.79 | $27.79 | 1,466,080 | — | — |
| 2006-07-25 | $27.96 | $27.96 | 1,926,095 | — | — |
| 2006-07-24 | $27.53 | $27.53 | 2,675,425 | — | — |
| 2006-07-21 | $27.12 | $27.12 | 3,624,202 | — | — |
| 2006-07-20 | $27.80 | $27.80 | 4,632,457 | — | — |
| 2006-07-19 | $29.15 | $29.15 | 4,176,685 | — | — |
| 2006-07-18 | $27.44 | $27.44 | 2,440,044 | — | — |
| 2006-07-17 | $26.97 | $26.97 | 942,001 | — | — |
| 2006-07-14 | $27.22 | $27.22 | 1,783,115 | — | — |
| 2006-07-13 | $27.28 | $27.28 | 2,111,990 | — | — |
| 2006-07-12 | $28.17 | $28.17 | 1,636,028 | — | — |
| 2006-07-11 | $28.93 | $28.93 | 2,200,557 | — | — |
| 2006-07-10 | $28.39 | $28.39 | 1,568,268 | — | — |
| 2006-07-07 | $28.48 | $28.48 | 3,016,689 | — | — |
| 2006-07-06 | $29.15 | $29.15 | 1,805,564 | — | — |
| 2006-07-05 | $28.97 | $28.97 | 1,758,817 | — | — |
| 2006-07-03 | $29.83 | $29.83 | 1,112,633 | — | — |
| 2006-06-30 | $29.54 | $29.54 | 1,068,281 | — | — |
| 2006-06-29 | $29.22 | $29.22 | 1,847,726 | — | — |
| 2006-06-28 | $28.37 | $28.37 | 1,055,824 | — | — |
| 2006-06-27 | $28.42 | $28.42 | 1,749,235 | — | — |
| 2006-06-26 | $29.31 | $29.31 | 1,357,801 | — | — |
| 2006-06-23 | $29.05 | $29.05 | 1,841,224 | — | — |
| 2006-06-22 | $29.09 | $29.09 | 1,004,080 | — | — |
| 2006-06-21 | $29.45 | $29.45 | 1,452,323 | — | — |
| 2006-06-20 | $28.34 | $28.34 | 2,218,353 | — | — |
| 2006-06-19 | $28.62 | $28.62 | 2,420,948 | — | — |
| 2006-06-16 | $28.97 | $28.97 | 2,497,743 | — | — |
| 2006-06-15 | $29.75 | $29.75 | 1,619,601 | — | — |
| 2006-06-14 | $28.80 | $28.80 | 1,476,347 | — | — |
| 2006-06-13 | $27.98 | $27.98 | 1,160,818 | — | — |
| 2006-06-12 | $28.11 | $28.11 | 1,195,314 | — | — |
| 2006-06-09 | $28.26 | $28.26 | 1,771,000 | — | — |
| 2006-06-08 | $28.88 | $28.88 | 2,387,684 | — | — |
| 2006-06-07 | $29.12 | $29.12 | 1,006,886 | — | — |
| 2006-06-06 | $29.07 | $29.07 | 1,815,694 | — | — |
| 2006-06-05 | $29.73 | $29.73 | 1,061,231 | — | — |
| 2006-06-02 | $30.65 | $30.65 | 1,736,436 | — | — |
| 2006-06-01 | $30.43 | $30.43 | 1,563,819 | — | — |
| 2006-05-31 | $29.72 | $29.72 | 1,599,478 | — | — |
| 2006-05-30 | $29.40 | $29.40 | 2,022,328 | — | — |
| 2006-05-26 | $29.29 | $29.29 | 1,267,591 | — | — |
| 2006-05-25 | $29.70 | $29.70 | 1,845,331 | — | — |
| 2006-05-24 | $29.40 | $29.40 | 2,796,845 | — | — |
| 2006-05-23 | $28.77 | $28.77 | 4,100,233 | — | — |
| 2006-05-22 | $27.32 | $27.32 | 1,901,524 | — | — |
| 2006-05-19 | $27.96 | $27.96 | 2,088,651 | — | — |
| 2006-05-18 | $27.60 | $27.60 | 1,372,722 | — | — |
| 2006-05-17 | $27.91 | $27.91 | 2,459,962 | — | — |
| 2006-05-16 | $28.65 | $28.65 | 1,917,676 | — | — |
| 2006-05-15 | $28.78 | $28.78 | 2,798,077 | — | — |
| 2006-05-12 | $29.41 | $29.41 | 2,466,327 | — | — |
| 2006-05-11 | $30.49 | $30.49 | 1,939,373 | — | — |
| 2006-05-10 | $31.41 | $31.41 | 1,629,457 | — | — |
| 2006-05-09 | $32.10 | $32.10 | 865,480 | — | — |
| 2006-05-08 | $32.74 | $32.74 | 1,323,921 | — | — |
| 2006-05-05 | $32.70 | $32.70 | 1,188,059 | — | — |
| 2006-05-04 | $32.10 | $32.10 | 2,605,612 | — | — |
| 2006-05-03 | $31.28 | $31.28 | 2,426,561 | — | — |
| 2006-05-02 | $31.49 | $31.49 | 1,072,045 | — | — |
| 2006-05-01 | $30.73 | $30.73 | 950,009 | — | — |
| 2006-04-28 | $30.89 | $30.89 | 960,549 | — | — |
| 2006-04-27 | $30.90 | $30.90 | 1,738,763 | — | — |
| 2006-04-26 | $31.27 | $31.27 | 777,803 | — | — |
| 2006-04-25 | $31.53 | $31.53 | 1,347,055 | — | — |
| 2006-04-24 | $31.73 | $31.73 | 900,387 | — | — |
| 2006-04-21 | $31.54 | $31.54 | 1,791,054 | — | — |
| 2006-04-20 | $31.47 | $31.47 | 3,109,568 | — | — |
| 2006-04-19 | $31.73 | $31.73 | 10,161,262 | — | — |
| 2006-04-18 | $30.42 | $30.42 | 2,531,144 | — | — |
| 2006-04-17 | $29.56 | $29.56 | 1,208,455 | — | — |
| 2006-04-13 | $29.83 | $29.83 | 1,593,592 | — | — |
| 2006-04-12 | $29.25 | $29.25 | 1,697,012 | — | — |
| 2006-04-11 | $29.57 | $29.57 | 1,759,912 | — | — |
| 2006-04-10 | $29.95 | $29.95 | 1,533,087 | — | — |
| 2006-04-07 | $30.29 | $30.29 | 2,786,168 | — | — |
| 2006-04-06 | $30.83 | $30.83 | 1,183,815 | — | — |
| 2006-04-05 | $30.20 | $30.20 | 2,370,505 | — | — |
| 2006-04-04 | $29.78 | $29.78 | 2,961,317 | — | — |
| 2006-04-03 | $29.60 | $29.60 | 2,064,284 | — | — |
| 2006-03-31 | $29.76 | $29.76 | 2,002,753 | — | — |
| 2006-03-30 | $29.15 | $29.15 | 1,535,414 | — | — |
| 2006-03-29 | $28.83 | $28.83 | 2,517,387 | — | — |
| 2006-03-28 | $28.37 | $28.37 | 1,171,221 | — | — |
| 2006-03-27 | $28.91 | $28.91 | 1,057,193 | — | — |
| 2006-03-24 | $29.06 | $29.06 | 1,766,688 | — | — |
| 2006-03-23 | $28.58 | $28.58 | 2,144,844 | — | — |
| 2006-03-22 | $28.87 | $28.87 | 1,252,670 | — | — |
| 2006-03-21 | $28.93 | $28.93 | 3,899,759 | — | — |
| 2006-03-20 | $29.21 | $29.21 | 1,570,389 | — | — |
| 2006-03-17 | $29.60 | $29.60 | 1,992,965 | — | — |
| 2006-03-16 | $29.78 | $29.78 | 2,204,869 | — | — |
| 2006-03-15 | $30.70 | $30.70 | 1,137,273 | — | — |
| 2006-03-14 | $30.16 | $30.16 | 555,906 | — | — |
| 2006-03-13 | $29.47 | $29.47 | 1,101,819 | — | — |
| 2006-03-10 | $29.13 | $29.13 | 1,151,509 | — | — |
| 2006-03-09 | $29.35 | $29.35 | 914,897 | — | — |
| 2006-03-08 | $29.41 | $29.41 | 1,408,997 | — | — |
| 2006-03-07 | $29.51 | $29.51 | 2,432,652 | — | — |
| 2006-03-06 | $30.43 | $30.43 | 1,485,587 | — | — |
| 2006-03-03 | $31.03 | $31.03 | 1,247,195 | — | — |
| 2006-03-02 | $31.16 | $31.16 | 2,717,450 | — | — |
| 2006-03-01 | $31.27 | $31.27 | 1,312,080 | — | — |
| 2006-02-28 | $30.21 | $30.21 | 1,579,287 | — | — |
| 2006-02-27 | $30.30 | $30.30 | 2,162,365 | — | — |
| 2006-02-24 | $30.26 | $30.26 | 1,805,564 | — | — |
| 2006-02-23 | $30.59 | $30.59 | 1,003,259 | — | — |
| 2006-02-22 | $30.96 | $30.96 | 3,025,792 | — | — |
| 2006-02-21 | $31.66 | $31.66 | 1,412,830 | — | — |
| 2006-02-17 | $31.95 | $31.95 | 1,188,264 | — | — |
| 2006-02-16 | $32.49 | $32.49 | 1,333,161 | — | — |
| 2006-02-15 | $32.41 | $32.41 | 1,056,372 | — | — |
| 2006-02-14 | $32.65 | $32.65 | 1,329,123 | — | — |
| 2006-02-13 | $32.35 | $32.35 | 918,867 | — | — |
| 2006-02-10 | $32.70 | $32.70 | 1,722,062 | — | — |
| 2006-02-09 | $33.38 | $33.38 | 2,084,202 | — | — |
| 2006-02-08 | $33.38 | $33.38 | 1,673,261 | — | — |
| 2006-02-07 | $32.80 | $32.80 | 1,774,148 | — | — |
| 2006-02-06 | $32.73 | $32.73 | 2,234,711 | — | — |
| 2006-02-03 | $32.54 | $32.54 | 1,751,699 | — | — |
| 2006-02-02 | $32.90 | $32.90 | 1,726,306 | — | — |
| 2006-02-01 | $33.36 | $33.36 | 2,791,370 | — | — |
| 2006-01-31 | $33.02 | $33.02 | 2,145,460 | — | — |
| 2006-01-30 | $33.65 | $33.65 | 1,729,180 | — | — |
| 2006-01-27 | $34.44 | $34.44 | 4,972,763 | — | — |
| 2006-01-26 | $33.90 | $33.90 | 2,071,060 | — | — |
| 2006-01-25 | $32.98 | $32.98 | 3,618,042 | — | — |
| 2006-01-24 | $32.08 | $32.08 | 4,332,260 | — | — |
| 2006-01-23 | $31.41 | $31.41 | 2,510,474 | — | — |
| 2006-01-20 | $30.51 | $30.51 | 1,754,026 | — | — |
| 2006-01-19 | $31.62 | $31.62 | 5,666,447 | — | — |
| 2006-01-18 | $31.25 | $31.25 | 7,109,530 | — | — |
| 2006-01-17 | $30.16 | $30.16 | 3,287,181 | — | — |
| 2006-01-13 | $30.75 | $30.75 | 2,413,488 | — | — |
| 2006-01-12 | $30.67 | $30.67 | 3,464,384 | — | — |
| 2006-01-11 | $31.59 | $31.59 | 3,570,062 | — | — |
| 2006-01-10 | $32.51 | $32.51 | 2,082,080 | — | — |
| 2006-01-09 | $32.87 | $32.87 | 3,514,485 | — | — |
| 2006-01-06 | $32.07 | $32.07 | 2,340,800 | — | — |
| 2006-01-05 | $31.03 | $31.03 | 2,250,180 | — | — |
| 2006-01-04 | $30.36 | $30.36 | 2,132,524 | — | — |
| 2006-01-03 | $29.88 | $29.88 | 1,949,777 | — | — |