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
- 1982-03-31 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 | $43.86 | $108.00 | 1,128,300 | — | — |
| 2006-12-28 | $44.04 | $108.44 | 938,100 | — | — |
| 2006-12-27 | $43.94 | $108.20 | 1,222,800 | — | — |
| 2006-12-26 | $43.60 | $107.37 | 1,329,300 | — | — |
| 2006-12-22 | $43.45 | $107.00 | 1,526,700 | — | — |
| 2006-12-21 | $43.98 | $108.30 | 1,756,800 | — | — |
| 2006-12-20 | $43.97 | $108.27 | 1,809,900 | — | — |
| 2006-12-19 | $43.86 | $108.01 | 2,620,800 | — | — |
| 2006-12-18 | $43.25 | $106.52 | 1,457,700 | — | — |
| 2006-12-15 | $43.22 | $106.43 | 2,361,300 | — | — |
| 2006-12-14 | $43.22 | $106.43 | 2,378,700 | — | — |
| 2006-12-13 | $42.79 | $105.38 | 2,375,100 | — | — |
| 2006-12-12 | $43.09 | $106.11 | 1,814,700 | — | — |
| 2006-12-11 | $42.92 | $105.70 | 1,261,800 | — | — |
| 2006-12-08 | $42.67 | $105.08 | 1,302,600 | — | — |
| 2006-12-07 | $42.64 | $105.00 | 1,369,500 | — | — |
| 2006-12-06 | $42.61 | $104.90 | 1,873,800 | — | — |
| 2006-12-05 | $42.41 | $104.41 | 1,545,900 | — | — |
| 2006-12-04 | $42.41 | $104.41 | 2,640,600 | — | — |
| 2006-12-01 | $41.80 | $102.91 | 2,048,100 | — | — |
| 2006-11-30 | $42.02 | $103.45 | 4,013,400 | — | — |
| 2006-11-29 | $40.99 | $100.92 | 3,843,900 | — | — |
| 2006-11-28 | $40.83 | $100.52 | 2,848,500 | — | — |
| 2006-11-27 | $40.87 | $100.63 | 2,197,500 | — | — |
| 2006-11-24 | $41.56 | $102.33 | 628,200 | — | — |
| 2006-11-22 | $41.60 | $102.42 | 1,309,500 | — | — |
| 2006-11-21 | $41.36 | $101.83 | 3,397,500 | — | — |
| 2006-11-20 | $41.03 | $101.02 | 2,954,100 | — | — |
| 2006-11-17 | $40.50 | $99.71 | 1,857,900 | — | — |
| 2006-11-16 | $40.30 | $99.23 | 2,514,900 | — | — |
| 2006-11-15 | $40.37 | $99.39 | 4,940,100 | — | — |
| 2006-11-14 | $40.49 | $99.69 | 3,093,900 | — | — |
| 2006-11-13 | $40.00 | $98.48 | 1,833,900 | — | — |
| 2006-11-10 | $39.72 | $97.79 | 2,674,500 | — | — |
| 2006-11-09 | $39.23 | $96.59 | 3,739,500 | — | — |
| 2006-11-08 | $39.81 | $98.01 | 4,947,000 | — | — |
| 2006-11-07 | $40.75 | $100.34 | 2,703,600 | — | — |
| 2006-11-06 | $40.89 | $100.67 | 2,697,000 | — | — |
| 2006-11-03 | $40.23 | $99.04 | 2,244,000 | — | — |
| 2006-11-02 | $40.55 | $99.84 | 4,383,300 | — | — |
| 2006-11-01 | $39.66 | $97.64 | 10,056,900 | — | — |
| 2006-10-31 | $38.99 | $96.01 | 2,953,200 | — | — |
| 2006-10-30 | $39.09 | $96.24 | 3,745,500 | — | — |
| 2006-10-27 | $39.40 | $97.01 | 2,137,500 | — | — |
| 2006-10-26 | $39.51 | $97.29 | 3,104,400 | — | — |
| 2006-10-25 | $38.76 | $95.42 | 2,758,800 | — | — |
| 2006-10-24 | $39.22 | $96.57 | 2,844,600 | — | — |
| 2006-10-23 | $39.96 | $98.38 | 1,951,800 | — | — |
| 2006-10-20 | $39.97 | $98.40 | 2,137,500 | — | — |
| 2006-10-19 | $39.78 | $97.93 | 2,256,900 | — | — |
| 2006-10-18 | $39.52 | $97.29 | 2,980,200 | — | — |
| 2006-10-17 | $38.76 | $95.42 | 2,205,000 | — | — |
| 2006-10-16 | $39.08 | $96.21 | 1,587,000 | — | — |
| 2006-10-13 | $39.29 | $96.73 | 2,953,500 | — | — |
| 2006-10-12 | $39.66 | $97.66 | 3,306,000 | — | — |
| 2006-10-11 | $39.33 | $96.84 | 2,989,200 | — | — |
| 2006-10-10 | $39.28 | $96.70 | 3,163,500 | — | — |
| 2006-10-09 | $39.60 | $97.51 | 2,394,600 | — | — |
| 2006-10-06 | $39.24 | $96.62 | 3,107,400 | — | — |
| 2006-10-05 | $39.59 | $97.47 | 3,914,700 | — | — |
| 2006-10-04 | $38.47 | $94.71 | 2,894,100 | — | — |
| 2006-10-03 | $38.38 | $94.50 | 2,777,400 | — | — |
| 2006-10-02 | $38.81 | $95.56 | 1,996,200 | — | — |
| 2006-09-29 | $38.77 | $95.46 | 3,376,500 | — | — |
| 2006-09-28 | $38.87 | $95.70 | 3,253,500 | — | — |
| 2006-09-27 | $38.87 | $95.70 | 4,460,400 | — | — |
| 2006-09-26 | $39.18 | $96.47 | 3,188,700 | — | — |
| 2006-09-25 | $39.61 | $97.52 | 3,022,500 | — | — |
| 2006-09-22 | $39.04 | $96.11 | 3,090,600 | — | — |
| 2006-09-21 | $39.31 | $96.79 | 3,438,900 | — | — |
| 2006-09-20 | $39.61 | $97.52 | 3,602,100 | — | — |
| 2006-09-19 | $39.17 | $96.44 | 2,966,100 | — | — |
| 2006-09-18 | $38.35 | $94.43 | 3,003,300 | — | — |
| 2006-09-15 | $38.42 | $94.59 | 4,599,300 | — | — |
| 2006-09-14 | $38.61 | $95.05 | 2,271,000 | — | — |
| 2006-09-13 | $38.99 | $95.99 | 3,117,300 | — | — |
| 2006-09-12 | $39.21 | $96.55 | 4,259,700 | — | — |
| 2006-09-11 | $38.20 | $94.04 | 3,085,800 | — | — |
| 2006-09-08 | $37.51 | $92.35 | 2,026,200 | — | — |
| 2006-09-07 | $37.21 | $91.61 | 2,763,900 | — | — |
| 2006-09-06 | $36.93 | $90.90 | 3,257,700 | — | — |
| 2006-09-05 | $37.73 | $92.87 | 2,353,200 | — | — |
| 2006-09-01 | $37.81 | $93.06 | 2,046,300 | — | — |
| 2006-08-31 | $37.69 | $92.78 | 4,679,700 | — | — |
| 2006-08-30 | $38.15 | $93.91 | 5,411,700 | — | — |
| 2006-08-29 | $38.38 | $94.47 | 4,704,600 | — | — |
| 2006-08-28 | $37.33 | $91.90 | 3,456,900 | — | — |
| 2006-08-25 | $36.67 | $90.26 | 3,470,100 | — | — |
| 2006-08-24 | $37.05 | $91.20 | 3,316,200 | — | — |
| 2006-08-23 | $36.50 | $89.84 | 3,417,000 | — | — |
| 2006-08-22 | $36.67 | $90.27 | 3,298,800 | — | — |
| 2006-08-21 | $37.32 | $91.87 | 2,043,600 | — | — |
| 2006-08-18 | $37.23 | $91.65 | 2,826,600 | — | — |
| 2006-08-17 | $36.89 | $90.80 | 3,171,000 | — | — |
| 2006-08-16 | $36.63 | $90.16 | 3,549,900 | — | — |
| 2006-08-15 | $35.37 | $87.07 | 3,888,000 | — | — |
| 2006-08-14 | $35.00 | $86.15 | 5,137,200 | — | — |
| 2006-08-11 | $35.31 | $86.93 | 4,042,500 | — | — |
| 2006-08-10 | $36.22 | $89.15 | 4,113,000 | — | — |
| 2006-08-09 | $35.81 | $88.15 | 5,761,500 | — | — |
| 2006-08-08 | $35.83 | $88.21 | 5,500,500 | — | — |
| 2006-08-07 | $35.23 | $86.73 | 5,401,500 | — | — |
| 2006-08-04 | $35.01 | $86.19 | 4,231,200 | — | — |
| 2006-08-03 | $34.01 | $83.71 | 5,373,300 | — | — |
| 2006-08-02 | $34.03 | $83.77 | 14,702,400 | — | — |
| 2006-08-01 | $30.89 | $76.03 | 5,792,400 | — | — |
| 2006-07-31 | $30.42 | $74.87 | 14,791,500 | — | — |
| 2006-07-28 | $30.55 | $75.20 | 11,439,300 | — | — |
| 2006-07-27 | $31.81 | $78.30 | 10,023,300 | — | — |
| 2006-07-26 | $34.73 | $85.49 | 2,043,000 | — | — |
| 2006-07-25 | $34.99 | $86.12 | 2,191,200 | — | — |
| 2006-07-24 | $34.55 | $85.05 | 2,260,800 | — | — |
| 2006-07-21 | $34.07 | $83.87 | 2,755,800 | — | — |
| 2006-07-20 | $34.16 | $84.09 | 2,083,200 | — | — |
| 2006-07-19 | $34.47 | $84.84 | 4,318,500 | — | — |
| 2006-07-18 | $33.25 | $81.84 | 4,389,000 | — | — |
| 2006-07-17 | $33.63 | $82.79 | 2,347,800 | — | — |
| 2006-07-14 | $33.68 | $82.91 | 3,376,500 | — | — |
| 2006-07-13 | $34.45 | $84.81 | 4,423,800 | — | — |
| 2006-07-12 | $33.86 | $83.35 | 3,257,100 | — | — |
| 2006-07-11 | $34.03 | $83.77 | 4,817,700 | — | — |
| 2006-07-10 | $33.76 | $83.09 | 2,772,000 | — | — |
| 2006-07-07 | $33.20 | $81.72 | 2,722,800 | — | — |
| 2006-07-06 | $33.30 | $81.98 | 4,578,000 | — | — |
| 2006-07-05 | $33.07 | $81.40 | 4,280,400 | — | — |
| 2006-07-03 | $33.20 | $81.73 | 1,680,300 | — | — |
| 2006-06-30 | $32.84 | $80.83 | 5,634,000 | — | — |
| 2006-06-29 | $32.09 | $78.98 | 5,656,500 | — | — |
| 2006-06-28 | $30.55 | $75.20 | 4,823,700 | — | — |
| 2006-06-27 | $30.84 | $75.91 | 2,925,000 | — | — |
| 2006-06-26 | $31.19 | $76.78 | 2,721,000 | — | — |
| 2006-06-23 | $31.38 | $77.25 | 4,001,100 | — | — |
| 2006-06-22 | $30.75 | $75.68 | 2,508,600 | — | — |
| 2006-06-21 | $30.75 | $75.68 | 2,772,000 | — | — |
| 2006-06-20 | $30.38 | $74.79 | 4,278,000 | — | — |
| 2006-06-19 | $31.27 | $76.96 | 5,315,700 | — | — |
| 2006-06-16 | $31.15 | $76.68 | 6,603,900 | — | — |
| 2006-06-15 | $30.40 | $74.83 | 3,912,600 | — | — |
| 2006-06-14 | $29.79 | $73.34 | 4,563,900 | — | — |
| 2006-06-13 | $30.31 | $74.61 | 6,689,100 | — | — |
| 2006-06-12 | $30.19 | $74.31 | 5,831,700 | — | — |
| 2006-06-09 | $31.57 | $77.70 | 3,997,500 | — | — |
| 2006-06-08 | $31.57 | $77.72 | 5,307,600 | — | — |
| 2006-06-07 | $31.59 | $77.74 | 4,256,100 | — | — |
| 2006-06-06 | $31.28 | $76.99 | 3,513,000 | — | — |
| 2006-06-05 | $31.11 | $76.55 | 5,803,800 | — | — |
| 2006-06-02 | $32.48 | $79.93 | 4,901,400 | — | — |
| 2006-06-01 | $32.40 | $79.73 | 4,819,800 | — | — |
| 2006-05-31 | $30.91 | $76.07 | 4,046,700 | — | — |
| 2006-05-30 | $30.70 | $75.55 | 4,060,200 | — | — |
| 2006-05-26 | $30.89 | $76.03 | 3,176,400 | — | — |
| 2006-05-25 | $30.93 | $76.12 | 3,315,000 | — | — |
| 2006-05-24 | $30.89 | $76.02 | 6,055,500 | — | — |
| 2006-05-23 | $30.82 | $75.84 | 4,357,800 | — | — |
| 2006-05-22 | $30.87 | $75.98 | 5,136,000 | — | — |
| 2006-05-19 | $31.08 | $76.49 | 6,732,600 | — | — |
| 2006-05-18 | $31.12 | $76.59 | 5,028,000 | — | — |
| 2006-05-17 | $31.06 | $76.44 | 6,741,000 | — | — |
| 2006-05-16 | $31.51 | $77.53 | 9,169,800 | — | — |
| 2006-05-15 | $30.85 | $75.92 | 5,557,200 | — | — |
| 2006-05-12 | $31.17 | $76.70 | 7,450,800 | — | — |
| 2006-05-11 | $31.30 | $77.03 | 9,518,400 | — | — |
| 2006-05-10 | $30.84 | $75.89 | 12,797,700 | — | — |
| 2006-05-09 | $29.58 | $72.79 | 12,713,700 | — | — |
| 2006-05-08 | $30.99 | $76.26 | 8,675,400 | — | — |
| 2006-05-05 | $30.63 | $75.37 | 7,497,000 | — | — |
| 2006-05-04 | $30.07 | $73.99 | 14,455,800 | — | — |
| 2006-05-03 | $30.00 | $73.83 | 25,286,400 | — | — |
| 2006-05-02 | $35.17 | $86.54 | 8,437,200 | — | — |
| 2006-05-01 | $35.06 | $86.28 | 6,932,100 | — | — |
| 2006-04-28 | $35.67 | $87.77 | 8,010,600 | — | — |
| 2006-04-27 | $35.53 | $87.43 | 12,441,000 | — | — |
| 2006-04-26 | $39.51 | $97.22 | 2,959,500 | — | — |
| 2006-04-25 | $39.60 | $97.44 | 2,248,800 | — | — |
| 2006-04-24 | $39.91 | $98.22 | 2,154,300 | — | — |
| 2006-04-21 | $40.03 | $98.51 | 4,079,700 | — | — |
| 2006-04-20 | $40.85 | $100.53 | 3,480,300 | — | — |
| 2006-04-19 | $41.18 | $101.33 | 3,225,900 | — | — |
| 2006-04-18 | $41.93 | $103.19 | 4,373,100 | — | — |
| 2006-04-17 | $41.40 | $101.88 | 1,712,400 | — | — |
| 2006-04-13 | $41.82 | $102.91 | 1,659,600 | — | — |
| 2006-04-12 | $41.20 | $101.40 | 3,622,200 | — | — |
| 2006-04-11 | $41.17 | $101.31 | 4,112,400 | — | — |
| 2006-04-10 | $42.18 | $103.79 | 4,463,700 | — | — |
| 2006-04-07 | $42.36 | $104.24 | 2,315,100 | — | — |
| 2006-04-06 | $43.44 | $106.91 | 2,604,600 | — | — |
| 2006-04-05 | $43.92 | $108.09 | 2,434,800 | — | — |
| 2006-04-04 | $44.06 | $108.42 | 2,442,600 | — | — |
| 2006-04-03 | $43.92 | $108.07 | 1,956,000 | — | — |
| 2006-03-31 | $43.54 | $107.15 | 3,078,600 | — | — |
| 2006-03-30 | $44.42 | $109.31 | 2,467,800 | — | — |
| 2006-03-29 | $44.19 | $108.75 | 2,259,300 | — | — |
| 2006-03-28 | $43.92 | $108.07 | 2,033,400 | — | — |
| 2006-03-27 | $44.20 | $108.78 | 1,705,200 | — | — |
| 2006-03-24 | $43.71 | $107.57 | 1,326,900 | — | — |
| 2006-03-23 | $43.70 | $107.54 | 1,813,500 | — | — |
| 2006-03-22 | $43.97 | $108.21 | 2,583,000 | — | — |
| 2006-03-21 | $43.66 | $107.43 | 2,084,400 | — | — |
| 2006-03-20 | $44.11 | $108.55 | 1,923,600 | — | — |
| 2006-03-17 | $44.18 | $108.71 | 4,010,400 | — | — |
| 2006-03-16 | $44.08 | $108.48 | 3,627,600 | — | — |
| 2006-03-15 | $43.66 | $107.44 | 4,078,200 | — | — |
| 2006-03-14 | $42.42 | $104.39 | 2,003,700 | — | — |
| 2006-03-13 | $42.14 | $103.71 | 2,400,000 | — | — |
| 2006-03-10 | $42.50 | $104.60 | 4,535,100 | — | — |
| 2006-03-09 | $41.87 | $103.03 | 2,481,300 | — | — |
| 2006-03-08 | $41.87 | $103.01 | 3,216,600 | — | — |
| 2006-03-07 | $41.17 | $101.29 | 2,020,800 | — | — |
| 2006-03-06 | $40.67 | $100.07 | 1,796,400 | — | — |
| 2006-03-03 | $41.17 | $101.30 | 2,189,400 | — | — |
| 2006-03-02 | $41.10 | $101.13 | 1,708,500 | — | — |
| 2006-03-01 | $40.95 | $100.75 | 1,464,000 | — | — |
| 2006-02-28 | $40.92 | $100.67 | 3,467,400 | — | — |
| 2006-02-27 | $41.23 | $101.43 | 3,324,300 | — | — |
| 2006-02-24 | $41.52 | $102.16 | 1,986,000 | — | — |
| 2006-02-23 | $41.32 | $101.66 | 2,347,200 | — | — |
| 2006-02-22 | $40.81 | $100.40 | 2,221,200 | — | — |
| 2006-02-21 | $40.20 | $98.90 | 1,984,500 | — | — |
| 2006-02-17 | $40.74 | $100.23 | 2,082,300 | — | — |
| 2006-02-16 | $40.52 | $99.70 | 1,856,700 | — | — |
| 2006-02-15 | $40.84 | $100.48 | 1,877,700 | — | — |
| 2006-02-14 | $40.56 | $99.80 | 3,233,100 | — | — |
| 2006-02-13 | $39.90 | $98.16 | 3,608,400 | — | — |
| 2006-02-10 | $41.21 | $101.39 | 2,173,500 | — | — |
| 2006-02-09 | $40.85 | $100.51 | 4,012,800 | — | — |
| 2006-02-08 | $40.35 | $99.28 | 4,534,200 | — | — |
| 2006-02-07 | $39.91 | $98.20 | 3,603,300 | — | — |
| 2006-02-06 | $39.76 | $97.82 | 2,870,700 | — | — |
| 2006-02-03 | $40.44 | $99.49 | 2,702,700 | — | — |
| 2006-02-02 | $40.56 | $99.79 | 3,815,100 | — | — |
| 2006-02-01 | $40.86 | $100.52 | 4,865,400 | — | — |
| 2006-01-31 | $40.53 | $99.73 | 4,885,800 | — | — |
| 2006-01-30 | $39.75 | $97.80 | 2,973,600 | — | — |
| 2006-01-27 | $39.35 | $96.82 | 5,614,200 | — | — |
| 2006-01-26 | $37.65 | $92.63 | 1,947,600 | — | — |
| 2006-01-25 | $37.25 | $91.65 | 1,712,100 | — | — |
| 2006-01-24 | $37.05 | $91.17 | 2,774,400 | — | — |
| 2006-01-23 | $36.82 | $90.59 | 2,441,400 | — | — |
| 2006-01-20 | $37.34 | $91.87 | 3,358,500 | — | — |
| 2006-01-19 | $38.19 | $93.96 | 2,703,000 | — | — |
| 2006-01-18 | $38.28 | $94.18 | 3,408,600 | — | — |
| 2006-01-17 | $38.19 | $93.96 | 2,153,100 | — | — |
| 2006-01-13 | $38.13 | $93.82 | 3,171,000 | — | — |
| 2006-01-12 | $38.39 | $94.46 | 2,444,700 | — | — |
| 2006-01-11 | $38.42 | $94.54 | 2,508,300 | — | — |
| 2006-01-10 | $38.46 | $94.64 | 1,837,500 | — | — |
| 2006-01-09 | $38.47 | $94.65 | 2,896,200 | — | — |
| 2006-01-06 | $39.00 | $95.95 | 2,714,100 | — | — |
| 2006-01-05 | $38.85 | $95.58 | 3,278,100 | — | — |
| 2006-01-04 | $38.28 | $94.18 | 3,629,400 | — | — |
| 2006-01-03 | $37.43 | $92.10 | 3,254,700 | — | — |