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
- 1983-09-23 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 | $36.72 | $44.97 | 1,906,500 | — | — |
| 2006-12-28 | $37.02 | $45.32 | 1,944,000 | — | — |
| 2006-12-27 | $36.98 | $45.28 | 2,589,900 | — | — |
| 2006-12-26 | $36.62 | $44.83 | 2,001,600 | — | — |
| 2006-12-22 | $36.81 | $45.01 | 1,906,500 | — | — |
| 2006-12-21 | $37.21 | $45.50 | 2,121,000 | — | — |
| 2006-12-20 | $37.24 | $45.54 | 1,811,700 | — | — |
| 2006-12-19 | $37.34 | $45.66 | 2,883,300 | — | — |
| 2006-12-18 | $37.89 | $46.33 | 1,926,600 | — | — |
| 2006-12-15 | $37.75 | $46.16 | 3,229,200 | — | — |
| 2006-12-14 | $38.00 | $46.47 | 3,214,200 | — | — |
| 2006-12-13 | $37.44 | $45.78 | 1,976,400 | — | — |
| 2006-12-12 | $37.47 | $45.81 | 3,730,500 | — | — |
| 2006-12-11 | $37.22 | $45.51 | 2,881,500 | — | — |
| 2006-12-08 | $37.45 | $45.80 | 2,605,800 | — | — |
| 2006-12-07 | $37.30 | $45.61 | 3,268,500 | — | — |
| 2006-12-06 | $37.32 | $45.64 | 3,429,900 | — | — |
| 2006-12-05 | $37.01 | $45.25 | 4,478,700 | — | — |
| 2006-12-04 | $36.41 | $44.52 | 4,031,100 | — | — |
| 2006-12-01 | $35.60 | $43.53 | 5,773,500 | — | — |
| 2006-11-30 | $35.58 | $43.51 | 4,602,600 | — | — |
| 2006-11-29 | $35.32 | $43.19 | 3,982,200 | — | — |
| 2006-11-28 | $34.84 | $42.60 | 2,358,000 | — | — |
| 2006-11-27 | $34.62 | $42.34 | 3,628,500 | — | — |
| 2006-11-24 | $35.90 | $43.90 | 835,800 | — | — |
| 2006-11-22 | $36.31 | $44.39 | 1,314,000 | — | — |
| 2006-11-21 | $36.12 | $44.17 | 2,010,000 | — | — |
| 2006-11-20 | $36.24 | $44.32 | 2,367,900 | — | — |
| 2006-11-17 | $36.17 | $44.22 | 2,643,000 | — | — |
| 2006-11-16 | $36.28 | $44.37 | 1,520,100 | — | — |
| 2006-11-15 | $36.06 | $44.09 | 2,544,000 | — | — |
| 2006-11-14 | $36.00 | $44.02 | 3,104,400 | — | — |
| 2006-11-13 | $35.80 | $43.78 | 3,677,700 | — | — |
| 2006-11-10 | $35.67 | $43.61 | 2,487,900 | — | — |
| 2006-11-09 | $35.57 | $43.50 | 5,149,200 | — | — |
| 2006-11-08 | $36.71 | $44.89 | 2,042,700 | — | — |
| 2006-11-07 | $36.86 | $45.07 | 2,412,600 | — | — |
| 2006-11-06 | $36.74 | $44.92 | 3,434,400 | — | — |
| 2006-11-03 | $36.15 | $44.20 | 3,348,600 | — | — |
| 2006-11-02 | $36.65 | $44.81 | 4,972,800 | — | — |
| 2006-11-01 | $36.85 | $45.06 | 4,586,400 | — | — |
| 2006-10-31 | $37.99 | $46.45 | 6,177,300 | — | — |
| 2006-10-30 | $37.82 | $46.25 | 5,225,400 | — | — |
| 2006-10-27 | $36.97 | $45.20 | 3,158,700 | — | — |
| 2006-10-26 | $37.32 | $45.64 | 5,360,100 | — | — |
| 2006-10-25 | $36.49 | $44.61 | 5,436,300 | — | — |
| 2006-10-24 | $36.06 | $44.09 | 3,616,500 | — | — |
| 2006-10-23 | $36.03 | $44.06 | 4,085,100 | — | — |
| 2006-10-20 | $35.24 | $43.09 | 2,047,500 | — | — |
| 2006-10-19 | $35.09 | $42.91 | 2,220,600 | — | — |
| 2006-10-18 | $35.39 | $43.27 | 2,705,700 | — | — |
| 2006-10-17 | $35.09 | $42.91 | 2,091,900 | — | — |
| 2006-10-16 | $35.34 | $43.21 | 1,370,700 | — | — |
| 2006-10-13 | $35.14 | $42.97 | 2,505,300 | — | — |
| 2006-10-12 | $35.58 | $43.51 | 2,967,300 | — | — |
| 2006-10-11 | $35.00 | $42.80 | 4,325,700 | — | — |
| 2006-10-10 | $35.60 | $43.53 | 3,888,000 | — | — |
| 2006-10-09 | $36.01 | $44.03 | 1,708,200 | — | — |
| 2006-10-06 | $35.89 | $43.89 | 1,226,700 | — | — |
| 2006-10-05 | $36.08 | $44.12 | 3,383,400 | — | — |
| 2006-10-04 | $35.94 | $43.94 | 3,045,000 | — | — |
| 2006-10-03 | $35.46 | $43.36 | 2,683,200 | — | — |
| 2006-10-02 | $35.10 | $42.92 | 3,102,600 | — | — |
| 2006-09-29 | $35.25 | $43.05 | 2,032,800 | — | — |
| 2006-09-28 | $35.16 | $42.94 | 2,052,300 | — | — |
| 2006-09-27 | $34.90 | $42.63 | 2,388,600 | — | — |
| 2006-09-26 | $35.03 | $42.79 | 3,125,400 | — | — |
| 2006-09-25 | $35.20 | $43.00 | 2,466,300 | — | — |
| 2006-09-22 | $34.54 | $42.19 | 2,346,000 | — | — |
| 2006-09-21 | $34.89 | $42.61 | 2,781,300 | — | — |
| 2006-09-20 | $35.26 | $43.07 | 3,426,000 | — | — |
| 2006-09-19 | $34.76 | $42.46 | 3,103,500 | — | — |
| 2006-09-18 | $34.62 | $42.29 | 2,829,000 | — | — |
| 2006-09-15 | $34.92 | $42.65 | 6,869,400 | — | — |
| 2006-09-14 | $34.70 | $42.38 | 3,006,600 | — | — |
| 2006-09-13 | $34.71 | $42.40 | 3,627,000 | — | — |
| 2006-09-12 | $34.52 | $42.16 | 3,812,100 | — | — |
| 2006-09-11 | $33.50 | $40.92 | 4,265,700 | — | — |
| 2006-09-08 | $33.09 | $40.41 | 3,038,100 | — | — |
| 2006-09-07 | $32.79 | $40.05 | 2,739,600 | — | — |
| 2006-09-06 | $32.90 | $40.18 | 2,450,700 | — | — |
| 2006-09-05 | $32.83 | $40.09 | 1,567,500 | — | — |
| 2006-09-01 | $32.65 | $39.88 | 2,138,700 | — | — |
| 2006-08-31 | $32.80 | $40.07 | 1,814,400 | — | — |
| 2006-08-30 | $32.55 | $39.76 | 2,043,900 | — | — |
| 2006-08-29 | $32.46 | $39.65 | 3,213,000 | — | — |
| 2006-08-28 | $32.51 | $39.71 | 1,267,500 | — | — |
| 2006-08-25 | $32.38 | $39.54 | 1,487,400 | — | — |
| 2006-08-24 | $32.59 | $39.80 | 2,529,600 | — | — |
| 2006-08-23 | $32.68 | $39.92 | 3,671,100 | — | — |
| 2006-08-22 | $32.40 | $39.57 | 2,017,800 | — | — |
| 2006-08-21 | $32.37 | $39.54 | 2,163,900 | — | — |
| 2006-08-18 | $32.95 | $40.24 | 3,467,100 | — | — |
| 2006-08-17 | $32.70 | $39.94 | 2,839,800 | — | — |
| 2006-08-16 | $32.35 | $39.52 | 2,951,400 | — | — |
| 2006-08-15 | $31.91 | $38.97 | 3,450,600 | — | — |
| 2006-08-14 | $30.93 | $37.78 | 2,641,500 | — | — |
| 2006-08-11 | $30.72 | $37.52 | 1,678,800 | — | — |
| 2006-08-10 | $30.98 | $37.84 | 2,979,000 | — | — |
| 2006-08-09 | $30.70 | $37.49 | 3,599,700 | — | — |
| 2006-08-08 | $30.52 | $37.28 | 2,886,600 | — | — |
| 2006-08-07 | $30.81 | $37.63 | 2,477,100 | — | — |
| 2006-08-04 | $31.05 | $37.92 | 4,479,900 | — | — |
| 2006-08-03 | $30.60 | $37.37 | 4,000,800 | — | — |
| 2006-08-02 | $30.54 | $37.31 | 2,296,800 | — | — |
| 2006-08-01 | $30.19 | $36.87 | 2,583,600 | — | — |
| 2006-07-31 | $30.48 | $37.23 | 3,393,900 | — | — |
| 2006-07-28 | $30.33 | $37.05 | 4,630,200 | — | — |
| 2006-07-27 | $29.07 | $35.50 | 5,310,300 | — | — |
| 2006-07-26 | $28.11 | $34.34 | 2,656,500 | — | — |
| 2006-07-25 | $28.47 | $34.77 | 3,212,100 | — | — |
| 2006-07-24 | $28.58 | $34.90 | 3,875,100 | — | — |
| 2006-07-21 | $28.15 | $34.39 | 3,365,100 | — | — |
| 2006-07-20 | $28.47 | $34.77 | 2,433,300 | — | — |
| 2006-07-19 | $28.69 | $35.04 | 3,723,900 | — | — |
| 2006-07-18 | $27.77 | $33.91 | 2,869,200 | — | — |
| 2006-07-17 | $27.64 | $33.76 | 2,208,000 | — | — |
| 2006-07-14 | $27.68 | $33.81 | 3,540,600 | — | — |
| 2006-07-13 | $27.89 | $34.06 | 3,902,700 | — | — |
| 2006-07-12 | $28.19 | $34.43 | 4,533,900 | — | — |
| 2006-07-11 | $27.91 | $34.08 | 5,781,900 | — | — |
| 2006-07-10 | $27.81 | $33.97 | 2,988,000 | — | — |
| 2006-07-07 | $27.50 | $33.59 | 3,942,600 | — | — |
| 2006-07-06 | $28.13 | $34.36 | 4,013,100 | — | — |
| 2006-07-05 | $28.13 | $34.36 | 4,012,200 | — | — |
| 2006-07-03 | $29.07 | $35.51 | 1,715,700 | — | — |
| 2006-06-30 | $28.94 | $35.34 | 3,289,200 | — | — |
| 2006-06-29 | $28.85 | $35.18 | 5,473,500 | — | — |
| 2006-06-28 | $27.92 | $34.05 | 2,624,700 | — | — |
| 2006-06-27 | $27.81 | $33.92 | 5,117,700 | — | — |
| 2006-06-26 | $28.57 | $34.84 | 4,246,800 | — | — |
| 2006-06-23 | $28.90 | $35.24 | 3,326,700 | — | — |
| 2006-06-22 | $29.01 | $35.39 | 3,912,900 | — | — |
| 2006-06-21 | $28.96 | $35.32 | 3,098,100 | — | — |
| 2006-06-20 | $28.46 | $34.72 | 4,103,400 | — | — |
| 2006-06-19 | $28.16 | $34.34 | 4,431,000 | — | — |
| 2006-06-16 | $28.35 | $34.57 | 4,331,400 | — | — |
| 2006-06-15 | $28.33 | $34.55 | 4,775,400 | — | — |
| 2006-06-14 | $27.08 | $33.03 | 5,931,000 | — | — |
| 2006-06-13 | $27.31 | $33.31 | 6,684,600 | — | — |
| 2006-06-12 | $27.95 | $34.09 | 4,964,700 | — | — |
| 2006-06-09 | $28.99 | $35.35 | 3,410,400 | — | — |
| 2006-06-08 | $29.20 | $35.61 | 6,965,100 | — | — |
| 2006-06-07 | $29.41 | $35.87 | 5,662,200 | — | — |
| 2006-06-06 | $29.18 | $35.59 | 4,197,900 | — | — |
| 2006-06-05 | $29.38 | $35.83 | 3,777,300 | — | — |
| 2006-06-02 | $30.23 | $36.87 | 3,529,500 | — | — |
| 2006-06-01 | $30.22 | $36.85 | 3,320,700 | — | — |
| 2006-05-31 | $29.98 | $36.57 | 6,108,000 | — | — |
| 2006-05-30 | $29.23 | $35.66 | 3,648,600 | — | — |
| 2006-05-26 | $30.13 | $36.75 | 2,316,000 | — | — |
| 2006-05-25 | $29.59 | $36.09 | 4,327,200 | — | — |
| 2006-05-24 | $28.95 | $35.31 | 5,367,600 | — | — |
| 2006-05-23 | $29.26 | $35.69 | 3,513,000 | — | — |
| 2006-05-22 | $29.19 | $35.60 | 4,687,500 | — | — |
| 2006-05-19 | $29.58 | $36.08 | 5,628,600 | — | — |
| 2006-05-18 | $28.91 | $35.27 | 4,244,400 | — | — |
| 2006-05-17 | $29.23 | $35.65 | 5,076,900 | — | — |
| 2006-05-16 | $29.66 | $36.18 | 4,587,600 | — | — |
| 2006-05-15 | $29.58 | $36.08 | 6,286,500 | — | — |
| 2006-05-12 | $29.77 | $36.31 | 7,134,900 | — | — |
| 2006-05-11 | $30.46 | $37.15 | 5,300,700 | — | — |
| 2006-05-10 | $31.27 | $38.14 | 3,789,000 | — | — |
| 2006-05-09 | $31.12 | $37.95 | 4,592,100 | — | — |
| 2006-05-08 | $30.70 | $37.44 | 4,312,800 | — | — |
| 2006-05-05 | $31.19 | $38.04 | 7,317,000 | — | — |
| 2006-05-04 | $30.13 | $36.75 | 9,129,900 | — | — |
| 2006-05-03 | $29.56 | $36.05 | 5,190,300 | — | — |
| 2006-05-02 | $29.70 | $36.22 | 10,270,200 | — | — |
| 2006-05-01 | $29.46 | $35.93 | 10,406,400 | — | — |
| 2006-04-28 | $31.04 | $37.86 | 5,304,000 | — | — |
| 2006-04-27 | $31.06 | $37.88 | 5,202,300 | — | — |
| 2006-04-26 | $32.57 | $39.72 | 2,814,000 | — | — |
| 2006-04-25 | $32.02 | $39.05 | 2,220,900 | — | — |
| 2006-04-24 | $32.12 | $39.18 | 1,883,700 | — | — |
| 2006-04-21 | $32.29 | $39.38 | 2,088,300 | — | — |
| 2006-04-20 | $32.42 | $39.54 | 2,327,100 | — | — |
| 2006-04-19 | $32.52 | $39.66 | 2,465,100 | — | — |
| 2006-04-18 | $32.45 | $39.58 | 3,369,000 | — | — |
| 2006-04-17 | $31.48 | $38.40 | 1,710,000 | — | — |
| 2006-04-13 | $31.55 | $38.48 | 1,498,500 | — | — |
| 2006-04-12 | $31.37 | $38.27 | 2,039,700 | — | — |
| 2006-04-11 | $31.35 | $38.23 | 3,173,100 | — | — |
| 2006-04-10 | $31.92 | $38.93 | 2,465,400 | — | — |
| 2006-04-07 | $31.66 | $38.62 | 2,078,400 | — | — |
| 2006-04-06 | $31.95 | $38.97 | 2,362,500 | — | — |
| 2006-04-05 | $32.08 | $39.13 | 3,149,700 | — | — |
| 2006-04-04 | $32.08 | $39.13 | 4,616,700 | — | — |
| 2006-04-03 | $31.58 | $38.52 | 3,725,700 | — | — |
| 2006-03-31 | $31.41 | $38.31 | 3,056,100 | — | — |
| 2006-03-30 | $31.48 | $38.39 | 3,155,400 | — | — |
| 2006-03-29 | $31.78 | $38.77 | 7,718,700 | — | — |
| 2006-03-28 | $31.26 | $38.07 | 4,829,100 | — | — |
| 2006-03-27 | $32.48 | $39.56 | 2,580,300 | — | — |
| 2006-03-24 | $32.47 | $39.55 | 2,472,000 | — | — |
| 2006-03-23 | $32.69 | $39.82 | 3,289,800 | — | — |
| 2006-03-22 | $33.22 | $40.46 | 2,354,100 | — | — |
| 2006-03-21 | $33.12 | $40.35 | 2,595,300 | — | — |
| 2006-03-20 | $33.86 | $41.24 | 1,975,800 | — | — |
| 2006-03-17 | $33.82 | $41.19 | 4,817,700 | — | — |
| 2006-03-16 | $34.05 | $41.48 | 3,352,800 | — | — |
| 2006-03-15 | $33.71 | $41.06 | 2,379,600 | — | — |
| 2006-03-14 | $33.23 | $40.48 | 2,945,400 | — | — |
| 2006-03-13 | $32.46 | $39.54 | 2,174,400 | — | — |
| 2006-03-10 | $32.42 | $39.49 | 3,365,400 | — | — |
| 2006-03-09 | $32.43 | $39.51 | 3,154,200 | — | — |
| 2006-03-08 | $33.00 | $40.20 | 4,373,700 | — | — |
| 2006-03-07 | $33.37 | $40.65 | 2,948,100 | — | — |
| 2006-03-06 | $33.76 | $41.13 | 1,983,000 | — | — |
| 2006-03-03 | $34.36 | $41.85 | 1,543,500 | — | — |
| 2006-03-02 | $34.46 | $41.98 | 2,273,100 | — | — |
| 2006-03-01 | $34.46 | $41.97 | 1,858,800 | — | — |
| 2006-02-28 | $34.23 | $41.69 | 3,502,500 | — | — |
| 2006-02-27 | $34.51 | $42.04 | 2,682,000 | — | — |
| 2006-02-24 | $34.02 | $41.44 | 2,844,600 | — | — |
| 2006-02-23 | $33.64 | $40.98 | 2,871,000 | — | — |
| 2006-02-22 | $33.37 | $40.64 | 3,276,000 | — | — |
| 2006-02-21 | $32.65 | $39.78 | 2,312,100 | — | — |
| 2006-02-17 | $32.85 | $40.02 | 2,417,100 | — | — |
| 2006-02-16 | $33.12 | $40.34 | 2,565,600 | — | — |
| 2006-02-15 | $32.85 | $40.01 | 4,071,900 | — | — |
| 2006-02-14 | $32.23 | $39.26 | 2,404,500 | — | — |
| 2006-02-13 | $31.71 | $38.63 | 2,697,600 | — | — |
| 2006-02-10 | $31.55 | $38.43 | 3,042,900 | — | — |
| 2006-02-09 | $31.39 | $38.24 | 2,733,000 | — | — |
| 2006-02-08 | $31.73 | $38.66 | 2,407,800 | — | — |
| 2006-02-07 | $31.53 | $38.40 | 3,887,100 | — | — |
| 2006-02-06 | $32.30 | $39.35 | 2,575,500 | — | — |
| 2006-02-03 | $32.02 | $39.01 | 3,184,200 | — | — |
| 2006-02-02 | $32.71 | $39.84 | 2,632,200 | — | — |
| 2006-02-01 | $32.98 | $40.18 | 2,938,500 | — | — |
| 2006-01-31 | $32.83 | $40.00 | 3,166,800 | — | — |
| 2006-01-30 | $33.30 | $40.56 | 1,419,900 | — | — |
| 2006-01-27 | $33.63 | $40.97 | 2,944,800 | — | — |
| 2006-01-26 | $33.60 | $40.93 | 3,919,500 | — | — |
| 2006-01-25 | $32.43 | $39.51 | 3,080,400 | — | — |
| 2006-01-24 | $32.64 | $39.76 | 2,257,800 | — | — |
| 2006-01-23 | $32.43 | $39.50 | 1,676,100 | — | — |
| 2006-01-20 | $32.32 | $39.37 | 3,450,900 | — | — |
| 2006-01-19 | $32.63 | $39.74 | 1,950,600 | — | — |
| 2006-01-18 | $32.07 | $39.07 | 2,314,500 | — | — |
| 2006-01-17 | $32.30 | $39.35 | 1,974,600 | — | — |
| 2006-01-13 | $32.68 | $39.80 | 1,476,900 | — | — |
| 2006-01-12 | $32.91 | $40.09 | 2,522,400 | — | — |
| 2006-01-11 | $33.19 | $40.43 | 2,994,600 | — | — |
| 2006-01-10 | $32.60 | $39.71 | 1,896,300 | — | — |
| 2006-01-09 | $32.59 | $39.70 | 1,890,600 | — | — |
| 2006-01-06 | $31.95 | $38.92 | 2,448,300 | — | — |
| 2006-01-05 | $31.63 | $38.53 | 2,552,100 | — | — |
| 2006-01-04 | $32.01 | $38.99 | 2,541,600 | — | — |
| 2006-01-03 | $31.97 | $38.94 | 2,907,900 | — | — |