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
- 1999-02-04 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 | $42.59 | $42.59 | 11,083,800 | — | — |
| 2006-12-28 | $43.20 | $43.20 | 15,339,000 | — | — |
| 2006-12-27 | $43.14 | $43.14 | 17,907,300 | — | — |
| 2006-12-26 | $42.54 | $42.54 | 20,396,400 | — | — |
| 2006-12-22 | $43.33 | $43.33 | 73,041,900 | — | — |
| 2006-12-21 | $44.57 | $44.57 | 38,029,800 | — | — |
| 2006-12-20 | $44.92 | $44.92 | 22,529,400 | — | — |
| 2006-12-19 | $44.08 | $44.08 | 26,464,200 | — | — |
| 2006-12-18 | $45.17 | $45.17 | 28,109,700 | — | — |
| 2006-12-15 | $45.00 | $45.00 | 36,523,800 | — | — |
| 2006-12-14 | $44.67 | $44.67 | 42,017,100 | — | — |
| 2006-12-13 | $42.49 | $42.49 | 24,913,500 | — | — |
| 2006-12-12 | $41.55 | $41.55 | 21,054,300 | — | — |
| 2006-12-11 | $42.40 | $42.40 | 21,567,000 | — | — |
| 2006-12-08 | $42.56 | $42.56 | 36,885,900 | — | — |
| 2006-12-07 | $42.92 | $42.92 | 27,622,200 | — | — |
| 2006-12-06 | $45.15 | $45.15 | 14,767,800 | — | — |
| 2006-12-05 | $45.32 | $45.32 | 15,579,000 | — | — |
| 2006-12-04 | $45.45 | $45.45 | 18,380,100 | — | — |
| 2006-12-01 | $45.23 | $45.23 | 27,512,100 | — | — |
| 2006-11-30 | $46.28 | $46.28 | 32,202,300 | — | — |
| 2006-11-29 | $44.72 | $44.72 | 24,435,300 | — | — |
| 2006-11-28 | $44.76 | $44.76 | 31,701,900 | — | — |
| 2006-11-27 | $45.10 | $45.10 | 22,943,700 | — | — |
| 2006-11-24 | $47.19 | $47.19 | 11,455,800 | — | — |
| 2006-11-22 | $46.54 | $46.54 | 14,482,500 | — | — |
| 2006-11-21 | $46.17 | $46.17 | 16,782,600 | — | — |
| 2006-11-20 | $45.80 | $45.80 | 22,185,000 | — | — |
| 2006-11-17 | $44.54 | $44.54 | 14,025,000 | — | — |
| 2006-11-16 | $44.73 | $44.73 | 33,173,700 | — | — |
| 2006-11-15 | $42.81 | $42.81 | 15,662,400 | — | — |
| 2006-11-14 | $43.05 | $43.05 | 20,037,900 | — | — |
| 2006-11-13 | $42.90 | $42.90 | 23,233,800 | — | — |
| 2006-11-10 | $41.37 | $41.37 | 45,166,800 | — | — |
| 2006-11-09 | $41.58 | $41.58 | 37,138,800 | — | — |
| 2006-11-08 | $41.62 | $41.62 | 22,360,800 | — | — |
| 2006-11-07 | $40.92 | $40.92 | 25,344,300 | — | — |
| 2006-11-06 | $40.12 | $40.12 | 20,112,000 | — | — |
| 2006-11-03 | $38.76 | $38.76 | 13,466,100 | — | — |
| 2006-11-02 | $38.86 | $38.86 | 15,428,100 | — | — |
| 2006-11-01 | $38.83 | $38.83 | 16,520,100 | — | — |
| 2006-10-31 | $39.16 | $39.16 | 17,507,400 | — | — |
| 2006-10-30 | $39.47 | $39.47 | 20,934,900 | — | — |
| 2006-10-27 | $38.81 | $38.81 | 15,970,800 | — | — |
| 2006-10-26 | $39.43 | $39.43 | 16,264,200 | — | — |
| 2006-10-25 | $38.80 | $38.80 | 25,723,500 | — | — |
| 2006-10-24 | $38.94 | $38.94 | 28,632,000 | — | — |
| 2006-10-23 | $37.72 | $37.72 | 22,832,700 | — | — |
| 2006-10-20 | $36.67 | $36.67 | 10,659,000 | — | — |
| 2006-10-19 | $36.79 | $36.79 | 11,359,200 | — | — |
| 2006-10-18 | $36.60 | $36.60 | 19,224,000 | — | — |
| 2006-10-17 | $37.40 | $37.40 | 25,825,500 | — | — |
| 2006-10-16 | $36.87 | $36.87 | 19,811,400 | — | — |
| 2006-10-13 | $37.95 | $37.95 | 28,689,900 | — | — |
| 2006-10-12 | $37.01 | $37.01 | 21,405,600 | — | — |
| 2006-10-11 | $37.22 | $37.22 | 26,716,200 | — | — |
| 2006-10-10 | $37.58 | $37.58 | 28,203,000 | — | — |
| 2006-10-09 | $37.87 | $37.87 | 23,641,200 | — | — |
| 2006-10-06 | $36.26 | $36.26 | 32,325,900 | — | — |
| 2006-10-05 | $36.67 | $36.67 | 31,349,400 | — | — |
| 2006-10-04 | $36.27 | $36.27 | 41,772,600 | — | — |
| 2006-10-03 | $34.02 | $34.02 | 28,422,600 | — | — |
| 2006-10-02 | $33.34 | $33.34 | 31,156,800 | — | — |
| 2006-09-29 | $34.22 | $34.22 | 103,118,400 | — | — |
| 2006-09-28 | $28.69 | $28.69 | 43,466,700 | — | — |
| 2006-09-27 | $28.73 | $28.73 | 18,305,400 | — | — |
| 2006-09-26 | $29.24 | $29.24 | 14,269,800 | — | — |
| 2006-09-25 | $29.27 | $29.27 | 15,144,900 | — | — |
| 2006-09-22 | $28.95 | $28.95 | 10,358,700 | — | — |
| 2006-09-21 | $29.10 | $29.10 | 18,743,400 | — | — |
| 2006-09-20 | $29.63 | $29.63 | 25,737,600 | — | — |
| 2006-09-19 | $28.33 | $28.33 | 23,771,400 | — | — |
| 2006-09-18 | $28.08 | $28.08 | 18,741,000 | — | — |
| 2006-09-15 | $28.42 | $28.42 | 26,487,900 | — | — |
| 2006-09-14 | $28.29 | $28.29 | 11,713,500 | — | — |
| 2006-09-13 | $27.81 | $27.81 | 13,615,800 | — | — |
| 2006-09-12 | $27.67 | $27.67 | 24,643,200 | — | — |
| 2006-09-11 | $26.81 | $26.81 | 12,451,500 | — | — |
| 2006-09-08 | $26.67 | $26.67 | 9,318,000 | — | — |
| 2006-09-07 | $26.23 | $26.23 | 21,307,200 | — | — |
| 2006-09-06 | $26.60 | $26.60 | 10,380,600 | — | — |
| 2006-09-05 | $27.36 | $27.36 | 9,484,800 | — | — |
| 2006-09-01 | $27.31 | $27.31 | 7,603,500 | — | — |
| 2006-08-31 | $27.50 | $27.50 | 7,693,800 | — | — |
| 2006-08-30 | $27.33 | $27.33 | 15,583,500 | — | — |
| 2006-08-29 | $27.58 | $27.58 | 10,172,700 | — | — |
| 2006-08-28 | $27.60 | $27.60 | 12,537,600 | — | — |
| 2006-08-25 | $27.47 | $27.47 | 18,792,900 | — | — |
| 2006-08-24 | $26.74 | $26.74 | 12,150,600 | — | — |
| 2006-08-23 | $26.34 | $26.34 | 8,197,500 | — | — |
| 2006-08-22 | $26.60 | $26.60 | 13,413,600 | — | — |
| 2006-08-21 | $26.22 | $26.22 | 12,083,100 | — | — |
| 2006-08-18 | $26.67 | $26.67 | 8,379,900 | — | — |
| 2006-08-17 | $26.60 | $26.60 | 28,778,700 | — | — |
| 2006-08-16 | $25.91 | $25.91 | 16,760,700 | — | — |
| 2006-08-15 | $24.87 | $24.87 | 9,453,000 | — | — |
| 2006-08-14 | $24.35 | $24.35 | 9,403,800 | — | — |
| 2006-08-11 | $24.62 | $24.62 | 13,651,200 | — | — |
| 2006-08-10 | $24.71 | $24.71 | 33,926,700 | — | — |
| 2006-08-09 | $22.86 | $22.86 | 9,795,300 | — | — |
| 2006-08-08 | $22.58 | $22.58 | 8,418,900 | — | — |
| 2006-08-07 | $22.33 | $22.33 | 6,058,200 | — | — |
| 2006-08-04 | $22.04 | $22.04 | 13,122,600 | — | — |
| 2006-08-03 | $21.62 | $21.62 | 6,767,100 | — | — |
| 2006-08-02 | $21.45 | $21.45 | 5,656,800 | — | — |
| 2006-08-01 | $21.19 | $21.19 | 8,633,400 | — | — |
| 2006-07-31 | $21.88 | $21.88 | 5,711,700 | — | — |
| 2006-07-28 | $21.93 | $21.93 | 6,741,300 | — | — |
| 2006-07-27 | $21.62 | $21.62 | 7,025,700 | — | — |
| 2006-07-26 | $21.79 | $21.79 | 7,209,300 | — | — |
| 2006-07-25 | $21.89 | $21.89 | 6,604,200 | — | — |
| 2006-07-24 | $21.68 | $21.68 | 10,332,000 | — | — |
| 2006-07-21 | $20.79 | $20.79 | 9,336,600 | — | — |
| 2006-07-20 | $21.41 | $21.41 | 6,760,500 | — | — |
| 2006-07-19 | $21.47 | $21.47 | 9,471,000 | — | — |
| 2006-07-18 | $21.65 | $21.65 | 14,435,100 | — | — |
| 2006-07-17 | $20.90 | $20.90 | 8,015,700 | — | — |
| 2006-07-14 | $21.10 | $21.10 | 11,035,800 | — | — |
| 2006-07-13 | $21.62 | $21.62 | 11,676,300 | — | — |
| 2006-07-12 | $22.15 | $22.15 | 6,326,400 | — | — |
| 2006-07-11 | $22.45 | $22.45 | 12,242,100 | — | — |
| 2006-07-10 | $22.70 | $22.70 | 10,725,600 | — | — |
| 2006-07-07 | $23.33 | $23.33 | 9,320,100 | — | — |
| 2006-07-06 | $23.07 | $23.07 | 8,554,200 | — | — |
| 2006-07-05 | $23.32 | $23.32 | 10,156,200 | — | — |
| 2006-07-03 | $23.80 | $23.80 | 6,340,200 | — | — |
| 2006-06-30 | $23.26 | $23.26 | 36,148,800 | — | — |
| 2006-06-29 | $22.00 | $22.00 | 20,273,100 | — | — |
| 2006-06-28 | $21.91 | $21.91 | 9,041,100 | — | — |
| 2006-06-27 | $21.77 | $21.77 | 10,361,400 | — | — |
| 2006-06-26 | $22.22 | $22.22 | 8,117,700 | — | — |
| 2006-06-23 | $21.93 | $21.93 | 12,013,200 | — | — |
| 2006-06-22 | $21.47 | $21.47 | 14,844,000 | — | — |
| 2006-06-21 | $20.95 | $20.95 | 11,074,500 | — | — |
| 2006-06-20 | $20.68 | $20.68 | 6,968,100 | — | — |
| 2006-06-19 | $20.74 | $20.74 | 8,834,400 | — | — |
| 2006-06-16 | $21.23 | $21.23 | 8,312,100 | — | — |
| 2006-06-15 | $21.48 | $21.48 | 10,003,800 | — | — |
| 2006-06-14 | $20.89 | $20.89 | 8,816,400 | — | — |
| 2006-06-13 | $20.80 | $20.80 | 14,138,400 | — | — |
| 2006-06-12 | $21.06 | $21.06 | 8,662,200 | — | — |
| 2006-06-09 | $21.69 | $21.69 | 6,582,300 | — | — |
| 2006-06-08 | $21.75 | $21.75 | 12,423,000 | — | — |
| 2006-06-07 | $21.65 | $21.65 | 6,106,800 | — | — |
| 2006-06-06 | $21.56 | $21.56 | 9,150,600 | — | — |
| 2006-06-05 | $21.73 | $21.73 | 8,627,700 | — | — |
| 2006-06-02 | $22.61 | $22.61 | 14,927,400 | — | — |
| 2006-06-01 | $21.97 | $21.97 | 11,523,600 | — | — |
| 2006-05-31 | $21.63 | $21.63 | 15,041,100 | — | — |
| 2006-05-30 | $21.60 | $21.60 | 12,467,700 | — | — |
| 2006-05-26 | $21.53 | $21.53 | 6,145,500 | — | — |
| 2006-05-25 | $21.53 | $21.53 | 11,595,300 | — | — |
| 2006-05-24 | $21.47 | $21.47 | 14,636,400 | — | — |
| 2006-05-23 | $21.89 | $21.89 | 11,350,500 | — | — |
| 2006-05-22 | $21.89 | $21.89 | 15,121,800 | — | — |
| 2006-05-19 | $22.50 | $22.50 | 20,688,000 | — | — |
| 2006-05-18 | $23.08 | $23.08 | 8,012,400 | — | — |
| 2006-05-17 | $23.38 | $23.38 | 14,094,300 | — | — |
| 2006-05-16 | $23.71 | $23.71 | 12,795,000 | — | — |
| 2006-05-15 | $23.55 | $23.55 | 12,995,700 | — | — |
| 2006-05-12 | $24.75 | $24.75 | 12,048,600 | — | — |
| 2006-05-11 | $24.36 | $24.36 | 15,337,200 | — | — |
| 2006-05-10 | $24.56 | $24.56 | 17,992,500 | — | — |
| 2006-05-09 | $25.48 | $25.48 | 24,876,600 | — | — |
| 2006-05-08 | $25.05 | $25.05 | 6,455,400 | — | — |
| 2006-05-05 | $25.17 | $25.17 | 4,964,700 | — | — |
| 2006-05-04 | $24.94 | $24.94 | 6,915,000 | — | — |
| 2006-05-03 | $24.98 | $24.98 | 11,981,700 | — | — |
| 2006-05-02 | $24.81 | $24.81 | 15,143,400 | — | — |
| 2006-05-01 | $24.34 | $24.34 | 32,487,600 | — | — |
| 2006-04-28 | $25.54 | $25.54 | 9,524,700 | — | — |
| 2006-04-27 | $26.08 | $26.08 | 8,235,600 | — | — |
| 2006-04-26 | $25.73 | $25.73 | 9,320,400 | — | — |
| 2006-04-25 | $26.16 | $26.16 | 11,765,700 | — | — |
| 2006-04-24 | $25.36 | $25.36 | 6,294,300 | — | — |
| 2006-04-21 | $25.30 | $25.30 | 8,456,400 | — | — |
| 2006-04-20 | $25.50 | $25.50 | 7,435,200 | — | — |
| 2006-04-19 | $25.89 | $25.89 | 6,162,600 | — | — |
| 2006-04-18 | $25.70 | $25.70 | 9,900,000 | — | — |
| 2006-04-17 | $24.99 | $24.99 | 9,092,400 | — | — |
| 2006-04-13 | $25.46 | $25.46 | 7,653,600 | — | — |
| 2006-04-12 | $25.26 | $25.26 | 12,933,000 | — | — |
| 2006-04-11 | $25.55 | $25.55 | 13,859,400 | — | — |
| 2006-04-10 | $26.04 | $26.04 | 18,373,200 | — | — |
| 2006-04-07 | $26.59 | $26.59 | 59,453,400 | — | — |
| 2006-04-06 | $28.13 | $28.13 | 38,806,200 | — | — |
| 2006-04-05 | $28.52 | $28.52 | 11,001,900 | — | — |
| 2006-04-04 | $28.76 | $28.76 | 17,279,400 | — | — |
| 2006-04-03 | $28.48 | $28.48 | 10,907,400 | — | — |
| 2006-03-31 | $28.29 | $28.29 | 9,697,800 | — | — |
| 2006-03-30 | $28.33 | $28.33 | 11,193,900 | — | — |
| 2006-03-29 | $28.13 | $28.13 | 10,786,200 | — | — |
| 2006-03-28 | $27.51 | $27.51 | 9,278,100 | — | — |
| 2006-03-27 | $27.88 | $27.88 | 6,718,800 | — | — |
| 2006-03-24 | $27.97 | $27.97 | 7,940,100 | — | — |
| 2006-03-23 | $28.26 | $28.26 | 11,144,400 | — | — |
| 2006-03-22 | $27.89 | $27.89 | 25,163,400 | — | — |
| 2006-03-21 | $28.77 | $28.77 | 16,141,800 | — | — |
| 2006-03-20 | $28.72 | $28.72 | 11,395,800 | — | — |
| 2006-03-17 | $28.92 | $28.92 | 23,854,800 | — | — |
| 2006-03-16 | $28.58 | $28.58 | 43,706,700 | — | — |
| 2006-03-15 | $29.57 | $29.57 | 34,142,100 | — | — |
| 2006-03-14 | $27.66 | $27.66 | 14,152,200 | — | — |
| 2006-03-13 | $26.99 | $26.99 | 12,332,400 | — | — |
| 2006-03-10 | $26.87 | $26.87 | 11,309,400 | — | — |
| 2006-03-09 | $26.65 | $26.65 | 11,934,900 | — | — |
| 2006-03-08 | $26.47 | $26.47 | 17,852,100 | — | — |
| 2006-03-07 | $27.26 | $27.26 | 25,613,100 | — | — |
| 2006-03-06 | $27.59 | $27.59 | 93,453,600 | — | — |
| 2006-03-03 | $23.97 | $23.97 | 20,717,100 | — | — |
| 2006-03-02 | $23.80 | $23.80 | 9,420,600 | — | — |
| 2006-03-01 | $23.68 | $23.68 | 9,819,300 | — | — |
| 2006-02-28 | $23.51 | $23.51 | 9,566,400 | — | — |
| 2006-02-27 | $23.97 | $23.97 | 17,546,700 | — | — |
| 2006-02-24 | $24.68 | $24.68 | 80,265,300 | — | — |
| 2006-02-23 | $23.18 | $23.18 | 15,654,900 | — | — |
| 2006-02-22 | $24.38 | $24.38 | 20,590,800 | — | — |
| 2006-02-21 | $24.72 | $24.72 | 24,376,200 | — | — |
| 2006-02-17 | $24.08 | $24.08 | 13,700,400 | — | — |
| 2006-02-16 | $23.53 | $23.53 | 10,178,400 | — | — |
| 2006-02-15 | $23.01 | $23.01 | 4,790,700 | — | — |
| 2006-02-14 | $22.89 | $22.89 | 6,027,300 | — | — |
| 2006-02-13 | $22.78 | $22.78 | 8,093,100 | — | — |
| 2006-02-10 | $23.36 | $23.36 | 9,167,700 | — | — |
| 2006-02-09 | $23.21 | $23.21 | 29,251,200 | — | — |
| 2006-02-08 | $22.88 | $22.88 | 8,364,900 | — | — |
| 2006-02-07 | $23.02 | $23.02 | 9,978,300 | — | — |
| 2006-02-06 | $23.56 | $23.56 | 6,224,100 | — | — |
| 2006-02-03 | $23.56 | $23.56 | 9,893,400 | — | — |
| 2006-02-02 | $24.00 | $24.00 | 25,043,400 | — | — |
| 2006-02-01 | $24.54 | $24.54 | 55,146,300 | — | — |
| 2006-01-31 | $22.51 | $22.51 | 6,176,400 | — | — |
| 2006-01-30 | $22.27 | $22.27 | 14,167,200 | — | — |
| 2006-01-27 | $21.92 | $21.92 | 7,206,600 | — | — |
| 2006-01-26 | $21.98 | $21.98 | 7,023,900 | — | — |
| 2006-01-25 | $21.65 | $21.65 | 8,147,700 | — | — |
| 2006-01-24 | $21.70 | $21.70 | 12,087,900 | — | — |
| 2006-01-23 | $21.42 | $21.42 | 28,389,600 | — | — |
| 2006-01-20 | $22.21 | $22.21 | 12,194,400 | — | — |
| 2006-01-19 | $23.14 | $23.14 | 8,057,100 | — | — |
| 2006-01-18 | $22.67 | $22.67 | 8,655,900 | — | — |
| 2006-01-17 | $22.58 | $22.58 | 12,483,000 | — | — |
| 2006-01-13 | $23.10 | $23.10 | 7,689,000 | — | — |
| 2006-01-12 | $23.30 | $23.30 | 10,985,700 | — | — |
| 2006-01-11 | $23.73 | $23.73 | 8,237,400 | — | — |
| 2006-01-10 | $23.89 | $23.89 | 13,204,200 | — | — |
| 2006-01-09 | $24.44 | $24.44 | 12,432,900 | — | — |
| 2006-01-06 | $24.12 | $24.12 | 21,383,700 | — | — |
| 2006-01-05 | $23.06 | $23.06 | 12,193,200 | — | — |
| 2006-01-04 | $22.93 | $22.93 | 20,514,600 | — | — |
| 2006-01-03 | $22.20 | $22.20 | 12,574,200 | — | — |