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
- 1996-03-14 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 | $40.45 | $49.01 | 982,700 | — | — |
| 2006-12-28 | $40.37 | $48.91 | 1,147,400 | — | — |
| 2006-12-27 | $40.30 | $48.83 | 1,377,500 | — | — |
| 2006-12-26 | $40.00 | $48.42 | 1,262,300 | — | — |
| 2006-12-22 | $39.07 | $47.30 | 925,700 | — | — |
| 2006-12-21 | $39.27 | $47.54 | 2,436,700 | — | — |
| 2006-12-20 | $40.31 | $48.80 | 1,745,800 | — | — |
| 2006-12-19 | $40.15 | $48.60 | 1,928,500 | — | — |
| 2006-12-18 | $39.72 | $48.08 | 2,690,700 | — | — |
| 2006-12-15 | $39.55 | $47.88 | 2,504,500 | — | — |
| 2006-12-14 | $40.63 | $49.18 | 2,078,900 | — | — |
| 2006-12-13 | $40.36 | $48.86 | 2,341,400 | — | — |
| 2006-12-12 | $39.46 | $47.77 | 2,829,200 | — | — |
| 2006-12-11 | $38.88 | $47.07 | 2,359,200 | — | — |
| 2006-12-08 | $39.59 | $47.93 | 2,278,700 | — | — |
| 2006-12-07 | $39.53 | $47.85 | 2,103,800 | — | — |
| 2006-12-06 | $38.61 | $46.74 | 2,111,000 | — | — |
| 2006-12-05 | $39.31 | $47.59 | 2,203,400 | — | — |
| 2006-12-04 | $39.05 | $47.27 | 1,938,100 | — | — |
| 2006-12-01 | $39.31 | $47.59 | 3,882,700 | — | — |
| 2006-11-30 | $38.02 | $46.03 | 4,979,600 | — | — |
| 2006-11-29 | $37.53 | $45.43 | 4,711,900 | — | — |
| 2006-11-28 | $35.35 | $42.79 | 2,157,300 | — | — |
| 2006-11-27 | $35.33 | $42.77 | 3,108,500 | — | — |
| 2006-11-24 | $36.40 | $44.06 | 2,648,300 | — | — |
| 2006-11-22 | $34.71 | $42.02 | 3,023,900 | — | — |
| 2006-11-21 | $34.33 | $41.56 | 4,375,900 | — | — |
| 2006-11-20 | $32.56 | $39.42 | 3,976,900 | — | — |
| 2006-11-17 | $32.78 | $39.68 | 4,744,300 | — | — |
| 2006-11-16 | $31.60 | $38.25 | 4,917,500 | — | — |
| 2006-11-15 | $32.28 | $39.08 | 4,248,000 | — | — |
| 2006-11-14 | $32.43 | $39.26 | 3,212,900 | — | — |
| 2006-11-13 | $33.46 | $40.51 | 2,068,900 | — | — |
| 2006-11-10 | $33.54 | $40.60 | 1,668,700 | — | — |
| 2006-11-09 | $34.33 | $41.56 | 2,268,500 | — | — |
| 2006-11-08 | $34.19 | $41.39 | 2,795,500 | — | — |
| 2006-11-07 | $33.94 | $41.09 | 2,922,300 | — | — |
| 2006-11-06 | $34.25 | $41.46 | 3,985,300 | — | — |
| 2006-11-03 | $33.55 | $40.61 | 2,728,300 | — | — |
| 2006-11-02 | $33.83 | $40.95 | 2,943,600 | — | — |
| 2006-11-01 | $33.65 | $40.74 | 4,740,300 | — | — |
| 2006-10-31 | $35.13 | $42.53 | 1,751,400 | — | — |
| 2006-10-30 | $34.83 | $42.16 | 1,435,100 | — | — |
| 2006-10-27 | $35.15 | $42.55 | 1,652,500 | — | — |
| 2006-10-26 | $35.34 | $42.78 | 2,515,900 | — | — |
| 2006-10-25 | $34.87 | $42.21 | 3,931,800 | — | — |
| 2006-10-24 | $34.13 | $41.32 | 5,990,800 | — | — |
| 2006-10-23 | $34.44 | $41.69 | 6,738,100 | — | — |
| 2006-10-20 | $38.11 | $46.13 | 1,236,100 | — | — |
| 2006-10-19 | $38.84 | $47.02 | 2,197,100 | — | — |
| 2006-10-18 | $37.28 | $45.13 | 2,102,200 | — | — |
| 2006-10-17 | $37.88 | $45.86 | 1,454,600 | — | — |
| 2006-10-16 | $38.40 | $46.49 | 1,995,000 | — | — |
| 2006-10-13 | $37.40 | $45.27 | 3,155,100 | — | — |
| 2006-10-12 | $36.34 | $43.99 | 2,838,600 | — | — |
| 2006-10-11 | $34.96 | $42.32 | 3,109,200 | — | — |
| 2006-10-10 | $36.11 | $43.71 | 1,982,500 | — | — |
| 2006-10-09 | $35.04 | $42.42 | 1,412,200 | — | — |
| 2006-10-06 | $35.22 | $42.64 | 1,815,800 | — | — |
| 2006-10-05 | $35.85 | $43.40 | 3,857,700 | — | — |
| 2006-10-04 | $34.31 | $41.53 | 8,522,600 | — | — |
| 2006-10-03 | $34.19 | $41.39 | 5,554,600 | — | — |
| 2006-10-02 | $35.90 | $43.46 | 2,099,900 | — | — |
| 2006-09-29 | $36.57 | $44.27 | 1,518,800 | — | — |
| 2006-09-28 | $37.09 | $44.90 | 2,214,100 | — | — |
| 2006-09-27 | $37.50 | $45.40 | 2,197,500 | — | — |
| 2006-09-26 | $36.95 | $44.69 | 2,623,300 | — | — |
| 2006-09-25 | $36.36 | $43.97 | 6,146,700 | — | — |
| 2006-09-22 | $37.78 | $45.69 | 1,258,200 | — | — |
| 2006-09-21 | $38.40 | $46.44 | 1,629,500 | — | — |
| 2006-09-20 | $38.62 | $46.71 | 1,614,900 | — | — |
| 2006-09-19 | $38.81 | $46.94 | 1,509,100 | — | — |
| 2006-09-18 | $39.29 | $47.52 | 1,477,400 | — | — |
| 2006-09-15 | $38.49 | $46.55 | 1,615,300 | — | — |
| 2006-09-14 | $38.35 | $46.38 | 1,931,200 | — | — |
| 2006-09-13 | $39.29 | $47.52 | 1,687,600 | — | — |
| 2006-09-12 | $38.05 | $46.02 | 1,750,800 | — | — |
| 2006-09-11 | $38.10 | $46.08 | 3,471,000 | — | — |
| 2006-09-08 | $40.68 | $49.20 | 1,361,600 | — | — |
| 2006-09-07 | $40.84 | $49.39 | 1,648,500 | — | — |
| 2006-09-06 | $41.17 | $49.79 | 1,811,100 | — | — |
| 2006-09-05 | $42.35 | $51.22 | 2,050,400 | — | — |
| 2006-09-01 | $41.73 | $50.47 | 1,827,800 | — | — |
| 2006-08-31 | $40.95 | $49.52 | 2,061,100 | — | — |
| 2006-08-30 | $39.63 | $47.93 | 1,138,500 | — | — |
| 2006-08-29 | $39.42 | $47.67 | 1,302,600 | — | — |
| 2006-08-28 | $39.27 | $47.49 | 1,041,700 | — | — |
| 2006-08-25 | $39.19 | $47.40 | 1,054,500 | — | — |
| 2006-08-24 | $39.24 | $47.46 | 1,359,500 | — | — |
| 2006-08-23 | $40.30 | $48.74 | 2,163,400 | — | — |
| 2006-08-22 | $40.33 | $48.77 | 1,633,100 | — | — |
| 2006-08-21 | $40.22 | $48.64 | 1,858,200 | — | — |
| 2006-08-18 | $38.74 | $46.85 | 959,400 | — | — |
| 2006-08-17 | $38.42 | $46.46 | 1,096,000 | — | — |
| 2006-08-16 | $39.11 | $47.30 | 915,800 | — | — |
| 2006-08-15 | $38.71 | $46.81 | 1,799,200 | — | — |
| 2006-08-14 | $37.51 | $45.36 | 1,071,200 | — | — |
| 2006-08-11 | $38.53 | $46.60 | 913,900 | — | — |
| 2006-08-10 | $38.21 | $46.21 | 1,182,900 | — | — |
| 2006-08-09 | $38.50 | $46.56 | 1,627,800 | — | — |
| 2006-08-08 | $38.51 | $46.57 | 1,377,400 | — | — |
| 2006-08-07 | $39.33 | $47.56 | 1,459,900 | — | — |
| 2006-08-04 | $38.74 | $46.85 | 1,250,900 | — | — |
| 2006-08-03 | $39.50 | $47.77 | 993,300 | — | — |
| 2006-08-02 | $40.02 | $48.40 | 1,408,300 | — | — |
| 2006-08-01 | $40.24 | $48.67 | 1,461,400 | — | — |
| 2006-07-31 | $39.90 | $48.25 | 2,017,700 | — | — |
| 2006-07-28 | $39.46 | $47.72 | 2,196,300 | — | — |
| 2006-07-27 | $38.24 | $46.25 | 1,909,600 | — | — |
| 2006-07-26 | $38.84 | $46.97 | 1,414,600 | — | — |
| 2006-07-25 | $38.96 | $47.12 | 1,371,500 | — | — |
| 2006-07-24 | $38.38 | $46.42 | 1,455,300 | — | — |
| 2006-07-21 | $37.05 | $44.81 | 1,504,300 | — | — |
| 2006-07-20 | $38.22 | $46.22 | 1,282,400 | — | — |
| 2006-07-19 | $39.82 | $48.16 | 1,863,000 | — | — |
| 2006-07-18 | $38.45 | $46.50 | 1,447,600 | — | — |
| 2006-07-17 | $38.92 | $47.07 | 1,350,300 | — | — |
| 2006-07-14 | $40.00 | $48.37 | 1,708,200 | — | — |
| 2006-07-13 | $39.91 | $48.27 | 1,521,800 | — | — |
| 2006-07-12 | $41.11 | $49.72 | 2,601,400 | — | — |
| 2006-07-11 | $41.10 | $49.71 | 1,374,400 | — | — |
| 2006-07-10 | $40.11 | $48.51 | 1,147,800 | — | — |
| 2006-07-07 | $40.26 | $48.69 | 1,138,200 | — | — |
| 2006-07-06 | $40.48 | $48.96 | 1,313,900 | — | — |
| 2006-07-05 | $40.26 | $48.69 | 1,958,600 | — | — |
| 2006-07-03 | $41.15 | $49.77 | 824,000 | — | — |
| 2006-06-30 | $39.97 | $48.34 | 1,771,600 | — | — |
| 2006-06-29 | $39.85 | $48.19 | 2,185,200 | — | — |
| 2006-06-28 | $37.30 | $45.11 | 2,144,600 | — | — |
| 2006-06-27 | $37.18 | $44.92 | 2,371,200 | — | — |
| 2006-06-26 | $38.88 | $46.97 | 1,158,600 | — | — |
| 2006-06-23 | $39.35 | $47.54 | 1,820,300 | — | — |
| 2006-06-22 | $38.88 | $46.97 | 2,549,000 | — | — |
| 2006-06-21 | $38.44 | $46.44 | 1,914,700 | — | — |
| 2006-06-20 | $36.44 | $44.03 | 1,911,800 | — | — |
| 2006-06-19 | $36.03 | $43.53 | 1,952,400 | — | — |
| 2006-06-16 | $38.02 | $45.94 | 3,026,600 | — | — |
| 2006-06-15 | $38.17 | $46.12 | 3,143,100 | — | — |
| 2006-06-14 | $35.33 | $42.69 | 3,659,700 | — | — |
| 2006-06-13 | $34.55 | $41.74 | 5,635,400 | — | — |
| 2006-06-12 | $36.52 | $44.12 | 2,065,400 | — | — |
| 2006-06-09 | $37.57 | $45.39 | 2,606,500 | — | — |
| 2006-06-08 | $37.86 | $45.74 | 5,025,700 | — | — |
| 2006-06-07 | $38.86 | $46.95 | 2,788,800 | — | — |
| 2006-06-06 | $40.14 | $48.50 | 3,647,600 | — | — |
| 2006-06-05 | $42.15 | $50.93 | 2,405,900 | — | — |
| 2006-06-02 | $43.50 | $52.56 | 1,899,900 | — | — |
| 2006-06-01 | $42.34 | $51.16 | 1,871,200 | — | — |
| 2006-05-31 | $41.48 | $50.12 | 2,176,300 | — | — |
| 2006-05-30 | $40.61 | $49.07 | 2,370,600 | — | — |
| 2006-05-26 | $41.91 | $50.64 | 1,501,900 | — | — |
| 2006-05-25 | $41.21 | $49.79 | 2,523,800 | — | — |
| 2006-05-24 | $39.37 | $47.57 | 4,293,700 | — | — |
| 2006-05-23 | $39.13 | $47.28 | 3,155,000 | — | — |
| 2006-05-22 | $37.88 | $45.77 | 4,424,700 | — | — |
| 2006-05-19 | $38.83 | $46.91 | 3,304,100 | — | — |
| 2006-05-18 | $38.49 | $46.50 | 3,400,400 | — | — |
| 2006-05-17 | $39.41 | $47.62 | 3,749,300 | — | — |
| 2006-05-16 | $39.90 | $48.21 | 3,363,100 | — | — |
| 2006-05-15 | $38.76 | $46.83 | 4,024,700 | — | — |
| 2006-05-12 | $41.20 | $49.78 | 4,051,000 | — | — |
| 2006-05-11 | $43.50 | $52.56 | 3,028,600 | — | — |
| 2006-05-10 | $44.20 | $53.40 | 1,989,900 | — | — |
| 2006-05-09 | $43.50 | $52.56 | 2,017,100 | — | — |
| 2006-05-08 | $42.49 | $51.34 | 1,463,200 | — | — |
| 2006-05-05 | $42.97 | $51.92 | 1,564,700 | — | — |
| 2006-05-04 | $42.30 | $51.11 | 2,096,600 | — | — |
| 2006-05-03 | $41.99 | $50.73 | 1,642,000 | — | — |
| 2006-05-02 | $42.79 | $51.70 | 2,592,700 | — | — |
| 2006-05-01 | $41.79 | $50.49 | 2,286,300 | — | — |
| 2006-04-28 | $40.65 | $49.11 | 1,701,700 | — | — |
| 2006-04-27 | $39.80 | $48.09 | 1,819,700 | — | — |
| 2006-04-26 | $41.29 | $49.89 | 1,187,700 | — | — |
| 2006-04-25 | $41.23 | $49.81 | 1,421,700 | — | — |
| 2006-04-24 | $41.72 | $50.41 | 1,143,400 | — | — |
| 2006-04-21 | $41.80 | $50.50 | 2,093,900 | — | — |
| 2006-04-20 | $41.38 | $50.00 | 2,914,300 | — | — |
| 2006-04-19 | $43.00 | $51.95 | 3,270,600 | — | — |
| 2006-04-18 | $41.10 | $49.66 | 3,335,000 | — | — |
| 2006-04-17 | $39.89 | $48.20 | 1,755,600 | — | — |
| 2006-04-13 | $38.47 | $46.48 | 1,202,000 | — | — |
| 2006-04-12 | $38.25 | $46.21 | 1,122,300 | — | — |
| 2006-04-11 | $37.30 | $45.07 | 1,186,800 | — | — |
| 2006-04-10 | $37.45 | $45.25 | 2,304,800 | — | — |
| 2006-04-07 | $37.48 | $45.28 | 2,394,900 | — | — |
| 2006-04-06 | $39.10 | $47.24 | 2,525,900 | — | — |
| 2006-04-05 | $39.21 | $47.37 | 2,477,400 | — | — |
| 2006-04-04 | $38.00 | $45.91 | 2,122,300 | — | — |
| 2006-04-03 | $37.43 | $45.22 | 2,472,900 | — | — |
| 2006-03-31 | $36.00 | $43.50 | 1,515,900 | — | — |
| 2006-03-30 | $36.48 | $44.08 | 2,659,400 | — | — |
| 2006-03-29 | $35.04 | $42.34 | 1,622,000 | — | — |
| 2006-03-28 | $34.11 | $41.17 | 1,728,500 | — | — |
| 2006-03-27 | $34.82 | $42.03 | 1,211,900 | — | — |
| 2006-03-24 | $35.22 | $42.51 | 1,964,500 | — | — |
| 2006-03-23 | $34.49 | $41.63 | 1,207,700 | — | — |
| 2006-03-22 | $34.00 | $41.04 | 1,232,500 | — | — |
| 2006-03-21 | $33.51 | $40.45 | 4,188,300 | — | — |
| 2006-03-20 | $34.41 | $41.53 | 3,850,100 | — | — |
| 2006-03-17 | $35.91 | $43.34 | 1,084,800 | — | — |
| 2006-03-16 | $36.15 | $43.63 | 1,298,000 | — | — |
| 2006-03-15 | $36.49 | $44.04 | 1,327,200 | — | — |
| 2006-03-14 | $36.05 | $43.51 | 1,937,100 | — | — |
| 2006-03-13 | $35.69 | $43.08 | 1,991,100 | — | — |
| 2006-03-10 | $34.21 | $41.29 | 1,930,200 | — | — |
| 2006-03-09 | $33.84 | $40.84 | 1,776,300 | — | — |
| 2006-03-08 | $33.61 | $40.57 | 5,095,100 | — | — |
| 2006-03-07 | $35.74 | $43.14 | 2,806,900 | — | — |
| 2006-03-06 | $37.91 | $45.76 | 2,680,700 | — | — |
| 2006-03-03 | $38.01 | $45.88 | 1,730,900 | — | — |
| 2006-03-02 | $37.34 | $45.07 | 2,129,100 | — | — |
| 2006-03-01 | $36.99 | $44.65 | 1,794,200 | — | — |
| 2006-02-28 | $37.12 | $44.80 | 2,105,600 | — | — |
| 2006-02-27 | $36.43 | $43.97 | 1,411,200 | — | — |
| 2006-02-24 | $37.00 | $44.66 | 1,115,800 | — | — |
| 2006-02-23 | $36.41 | $43.95 | 2,152,300 | — | — |
| 2006-02-22 | $36.58 | $44.15 | 2,841,200 | — | — |
| 2006-02-21 | $37.49 | $45.26 | 2,856,200 | — | — |
| 2006-02-17 | $36.69 | $44.28 | 3,355,200 | — | — |
| 2006-02-16 | $35.96 | $43.40 | 2,470,000 | — | — |
| 2006-02-15 | $35.13 | $42.40 | 3,266,600 | — | — |
| 2006-02-14 | $34.06 | $41.11 | 3,372,000 | — | — |
| 2006-02-13 | $33.95 | $40.98 | 2,896,600 | — | — |
| 2006-02-10 | $35.01 | $42.26 | 3,845,800 | — | — |
| 2006-02-09 | $35.49 | $42.84 | 3,269,600 | — | — |
| 2006-02-08 | $35.00 | $42.24 | 4,498,600 | — | — |
| 2006-02-07 | $34.29 | $41.38 | 5,130,000 | — | — |
| 2006-02-06 | $36.39 | $43.92 | 5,089,200 | — | — |
| 2006-02-03 | $35.00 | $42.24 | 4,737,000 | — | — |
| 2006-02-02 | $35.23 | $42.52 | 9,040,400 | — | — |
| 2006-02-01 | $36.50 | $44.06 | 12,582,000 | — | — |
| 2006-01-31 | $39.54 | $47.72 | 2,399,400 | — | — |
| 2006-01-30 | $39.40 | $47.56 | 1,766,400 | — | — |
| 2006-01-27 | $39.28 | $47.40 | 2,492,000 | — | — |
| 2006-01-26 | $37.77 | $45.59 | 1,687,000 | — | — |
| 2006-01-25 | $36.72 | $44.31 | 3,374,400 | — | — |
| 2006-01-24 | $37.97 | $45.84 | 2,897,000 | — | — |
| 2006-01-23 | $37.13 | $44.82 | 1,609,400 | — | — |
| 2006-01-20 | $36.42 | $43.96 | 2,636,600 | — | — |
| 2006-01-19 | $37.01 | $44.66 | 2,956,600 | — | — |
| 2006-01-18 | $34.85 | $42.06 | 2,204,000 | — | — |
| 2006-01-17 | $35.97 | $43.42 | 2,089,400 | — | — |
| 2006-01-13 | $36.51 | $44.07 | 2,025,800 | — | — |
| 2006-01-12 | $37.00 | $44.66 | 5,120,400 | — | — |
| 2006-01-11 | $35.23 | $42.52 | 2,220,400 | — | — |
| 2006-01-10 | $34.45 | $41.58 | 2,049,200 | — | — |
| 2006-01-09 | $34.06 | $41.10 | 2,023,800 | — | — |
| 2006-01-06 | $34.46 | $41.59 | 2,043,200 | — | — |
| 2006-01-05 | $33.86 | $40.86 | 3,069,000 | — | — |
| 2006-01-04 | $35.13 | $42.40 | 3,773,600 | — | — |
| 2006-01-03 | $33.99 | $41.02 | 3,425,600 | — | — |