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
- 1973-05-02 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 | $32.62 | $96.08 | 2,344,600 | — | — |
| 2006-12-28 | $32.86 | $96.77 | 1,816,600 | — | — |
| 2006-12-27 | $32.52 | $95.78 | 2,289,200 | — | — |
| 2006-12-26 | $32.50 | $95.72 | 1,923,200 | — | — |
| 2006-12-22 | $32.29 | $95.12 | 2,563,800 | — | — |
| 2006-12-21 | $32.35 | $95.27 | 3,882,400 | — | — |
| 2006-12-20 | $32.58 | $95.97 | 3,989,800 | — | — |
| 2006-12-19 | $32.54 | $95.86 | 4,122,000 | — | — |
| 2006-12-18 | $32.60 | $96.00 | 2,514,200 | — | — |
| 2006-12-15 | $32.67 | $96.21 | 4,455,600 | — | — |
| 2006-12-14 | $32.85 | $96.75 | 3,119,200 | — | — |
| 2006-12-13 | $32.78 | $96.55 | 2,518,400 | — | — |
| 2006-12-12 | $32.85 | $96.74 | 3,156,800 | — | — |
| 2006-12-11 | $32.95 | $97.03 | 2,108,800 | — | — |
| 2006-12-08 | $32.80 | $96.61 | 1,798,800 | — | — |
| 2006-12-07 | $32.81 | $96.65 | 1,676,600 | — | — |
| 2006-12-06 | $32.93 | $96.99 | 2,638,400 | — | — |
| 2006-12-05 | $32.79 | $96.58 | 3,185,200 | — | — |
| 2006-12-04 | $33.12 | $97.55 | 2,777,200 | — | — |
| 2006-12-01 | $32.68 | $96.25 | 3,178,600 | — | — |
| 2006-11-30 | $32.53 | $95.80 | 3,165,200 | — | — |
| 2006-11-29 | $32.57 | $95.93 | 2,505,800 | — | — |
| 2006-11-28 | $32.54 | $95.84 | 3,142,000 | — | — |
| 2006-11-27 | $32.51 | $95.74 | 4,282,600 | — | — |
| 2006-11-24 | $32.99 | $97.15 | 1,955,400 | — | — |
| 2006-11-22 | $33.37 | $98.29 | 3,224,800 | — | — |
| 2006-11-21 | $33.42 | $98.42 | 5,692,800 | — | — |
| 2006-11-20 | $32.99 | $97.17 | 5,786,600 | — | — |
| 2006-11-17 | $33.01 | $97.21 | 3,835,400 | — | — |
| 2006-11-16 | $32.83 | $96.68 | 3,948,800 | — | — |
| 2006-11-15 | $32.16 | $94.72 | 5,195,000 | — | — |
| 2006-11-14 | $32.37 | $95.33 | 4,229,000 | — | — |
| 2006-11-13 | $32.44 | $95.53 | 2,800,400 | — | — |
| 2006-11-10 | $32.62 | $96.08 | 2,165,200 | — | — |
| 2006-11-09 | $32.53 | $95.80 | 2,806,600 | — | — |
| 2006-11-08 | $32.50 | $95.72 | 5,107,400 | — | — |
| 2006-11-07 | $32.50 | $95.72 | 4,441,600 | — | — |
| 2006-11-06 | $32.03 | $94.34 | 3,409,400 | — | — |
| 2006-11-03 | $31.83 | $93.76 | 2,985,400 | — | — |
| 2006-11-02 | $31.78 | $93.60 | 3,334,200 | — | — |
| 2006-11-01 | $32.01 | $94.26 | 3,078,400 | — | — |
| 2006-10-31 | $31.99 | $94.21 | 4,976,200 | — | — |
| 2006-10-30 | $31.90 | $93.96 | 3,681,800 | — | — |
| 2006-10-27 | $31.66 | $93.23 | 5,045,200 | — | — |
| 2006-10-26 | $31.39 | $92.45 | 6,323,200 | — | — |
| 2006-10-25 | $31.08 | $91.56 | 8,936,600 | — | — |
| 2006-10-24 | $30.24 | $89.05 | 5,002,800 | — | — |
| 2006-10-23 | $30.16 | $88.82 | 4,678,000 | — | — |
| 2006-10-20 | $30.37 | $89.45 | 6,463,000 | — | — |
| 2006-10-19 | $30.12 | $88.23 | 5,113,200 | — | — |
| 2006-10-18 | $30.21 | $88.51 | 5,037,400 | — | — |
| 2006-10-17 | $29.90 | $87.58 | 6,189,800 | — | — |
| 2006-10-16 | $30.05 | $88.02 | 6,898,600 | — | — |
| 2006-10-13 | $30.40 | $89.06 | 4,668,400 | — | — |
| 2006-10-12 | $30.74 | $90.06 | 5,364,800 | — | — |
| 2006-10-11 | $31.01 | $90.86 | 3,788,600 | — | — |
| 2006-10-10 | $31.13 | $91.19 | 3,274,800 | — | — |
| 2006-10-09 | $31.31 | $91.73 | 2,718,400 | — | — |
| 2006-10-06 | $31.33 | $91.77 | 2,935,400 | — | — |
| 2006-10-05 | $31.45 | $92.12 | 4,472,200 | — | — |
| 2006-10-04 | $31.20 | $91.41 | 6,487,400 | — | — |
| 2006-10-03 | $31.03 | $90.91 | 3,125,400 | — | — |
| 2006-10-02 | $31.21 | $91.42 | 2,727,600 | — | — |
| 2006-09-29 | $31.05 | $90.97 | 4,343,800 | — | — |
| 2006-09-28 | $31.29 | $91.65 | 2,640,200 | — | — |
| 2006-09-27 | $31.02 | $90.88 | 4,265,000 | — | — |
| 2006-09-26 | $31.18 | $91.35 | 4,371,200 | — | — |
| 2006-09-25 | $31.11 | $91.13 | 3,346,800 | — | — |
| 2006-09-22 | $30.80 | $90.23 | 2,792,800 | — | — |
| 2006-09-21 | $30.88 | $90.45 | 3,024,600 | — | — |
| 2006-09-20 | $30.92 | $90.60 | 2,223,400 | — | — |
| 2006-09-19 | $30.92 | $90.59 | 1,842,400 | — | — |
| 2006-09-18 | $30.96 | $90.70 | 2,189,200 | — | — |
| 2006-09-15 | $31.07 | $91.02 | 4,689,000 | — | — |
| 2006-09-14 | $30.89 | $90.50 | 4,013,800 | — | — |
| 2006-09-13 | $30.63 | $89.74 | 6,060,200 | — | — |
| 2006-09-12 | $31.15 | $91.26 | 4,765,000 | — | — |
| 2006-09-11 | $31.03 | $90.89 | 5,047,600 | — | — |
| 2006-09-08 | $30.38 | $89.00 | 2,772,400 | — | — |
| 2006-09-07 | $30.34 | $88.89 | 4,904,400 | — | — |
| 2006-09-06 | $30.67 | $89.84 | 3,958,200 | — | — |
| 2006-09-05 | $30.39 | $89.02 | 3,187,800 | — | — |
| 2006-09-01 | $30.33 | $88.84 | 3,355,200 | — | — |
| 2006-08-31 | $29.93 | $87.69 | 2,771,600 | — | — |
| 2006-08-30 | $29.83 | $87.38 | 2,655,600 | — | — |
| 2006-08-29 | $29.73 | $87.08 | 3,311,800 | — | — |
| 2006-08-28 | $29.45 | $86.26 | 2,575,800 | — | — |
| 2006-08-25 | $29.40 | $86.12 | 2,106,000 | — | — |
| 2006-08-24 | $29.58 | $86.66 | 1,819,600 | — | — |
| 2006-08-23 | $29.61 | $86.75 | 2,196,400 | — | — |
| 2006-08-22 | $29.45 | $86.26 | 3,068,800 | — | — |
| 2006-08-21 | $29.63 | $86.81 | 2,532,800 | — | — |
| 2006-08-18 | $29.50 | $86.43 | 2,446,000 | — | — |
| 2006-08-17 | $29.51 | $86.45 | 6,150,600 | — | — |
| 2006-08-16 | $29.89 | $87.55 | 3,899,000 | — | — |
| 2006-08-15 | $30.05 | $88.04 | 3,008,400 | — | — |
| 2006-08-14 | $29.83 | $87.39 | 2,680,800 | — | — |
| 2006-08-11 | $29.75 | $87.17 | 3,201,600 | — | — |
| 2006-08-10 | $29.90 | $87.58 | 3,856,400 | — | — |
| 2006-08-09 | $29.50 | $86.41 | 3,333,400 | — | — |
| 2006-08-08 | $29.46 | $86.29 | 4,502,400 | — | — |
| 2006-08-07 | $29.50 | $86.43 | 4,233,000 | — | — |
| 2006-08-04 | $29.22 | $85.60 | 4,852,000 | — | — |
| 2006-08-03 | $29.11 | $85.28 | 5,359,000 | — | — |
| 2006-08-02 | $29.50 | $86.43 | 4,511,800 | — | — |
| 2006-08-01 | $29.26 | $85.74 | 4,370,400 | — | — |
| 2006-07-31 | $29.66 | $86.89 | 3,745,600 | — | — |
| 2006-07-28 | $29.83 | $87.41 | 3,376,600 | — | — |
| 2006-07-27 | $29.46 | $86.31 | 5,336,000 | — | — |
| 2006-07-26 | $29.73 | $87.08 | 6,218,400 | — | — |
| 2006-07-25 | $30.33 | $88.84 | 7,165,200 | — | — |
| 2006-07-24 | $31.05 | $90.95 | 3,559,000 | — | — |
| 2006-07-21 | $31.04 | $90.45 | 4,261,600 | — | — |
| 2006-07-20 | $31.23 | $91.01 | 3,134,200 | — | — |
| 2006-07-19 | $31.14 | $90.75 | 3,489,200 | — | — |
| 2006-07-18 | $30.43 | $88.70 | 3,346,400 | — | — |
| 2006-07-17 | $30.44 | $88.72 | 3,821,400 | — | — |
| 2006-07-14 | $30.50 | $88.91 | 3,139,800 | — | — |
| 2006-07-13 | $30.80 | $89.77 | 3,330,800 | — | — |
| 2006-07-12 | $30.71 | $89.51 | 2,477,400 | — | — |
| 2006-07-11 | $30.82 | $89.83 | 1,932,800 | — | — |
| 2006-07-10 | $30.81 | $89.80 | 2,051,400 | — | — |
| 2006-07-07 | $30.44 | $88.72 | 3,195,800 | — | — |
| 2006-07-06 | $30.51 | $88.94 | 4,462,200 | — | — |
| 2006-07-05 | $29.89 | $87.10 | 4,898,400 | — | — |
| 2006-07-03 | $29.94 | $87.26 | 1,909,000 | — | — |
| 2006-06-30 | $29.95 | $87.29 | 4,765,200 | — | — |
| 2006-06-29 | $30.08 | $87.66 | 4,018,400 | — | — |
| 2006-06-28 | $29.67 | $86.48 | 5,662,200 | — | — |
| 2006-06-27 | $30.07 | $87.63 | 5,811,600 | — | — |
| 2006-06-26 | $30.11 | $87.74 | 4,068,000 | — | — |
| 2006-06-23 | $30.04 | $87.54 | 2,308,200 | — | — |
| 2006-06-22 | $30.15 | $87.87 | 3,118,400 | — | — |
| 2006-06-21 | $30.17 | $87.93 | 4,772,200 | — | — |
| 2006-06-20 | $30.08 | $87.68 | 4,821,400 | — | — |
| 2006-06-19 | $30.18 | $87.96 | 3,947,800 | — | — |
| 2006-06-16 | $30.34 | $88.44 | 6,999,200 | — | — |
| 2006-06-15 | $30.13 | $87.80 | 6,765,800 | — | — |
| 2006-06-14 | $30.17 | $87.95 | 7,676,800 | — | — |
| 2006-06-13 | $30.70 | $89.48 | 5,419,600 | — | — |
| 2006-06-12 | $30.66 | $89.36 | 6,605,200 | — | — |
| 2006-06-09 | $30.75 | $89.64 | 5,932,800 | — | — |
| 2006-06-08 | $30.54 | $89.00 | 7,099,600 | — | — |
| 2006-06-07 | $30.37 | $88.50 | 5,092,400 | — | — |
| 2006-06-06 | $30.11 | $87.74 | 4,250,800 | — | — |
| 2006-06-05 | $29.80 | $86.84 | 3,392,800 | — | — |
| 2006-06-02 | $30.11 | $87.76 | 3,433,600 | — | — |
| 2006-06-01 | $30.39 | $88.56 | 2,894,200 | — | — |
| 2006-05-31 | $30.17 | $87.93 | 3,581,200 | — | — |
| 2006-05-30 | $30.12 | $87.77 | 3,398,400 | — | — |
| 2006-05-26 | $30.37 | $88.50 | 3,424,200 | — | — |
| 2006-05-25 | $29.98 | $87.36 | 2,931,600 | — | — |
| 2006-05-24 | $29.90 | $87.13 | 7,402,200 | — | — |
| 2006-05-23 | $29.72 | $86.61 | 4,212,200 | — | — |
| 2006-05-22 | $30.00 | $87.42 | 4,480,600 | — | — |
| 2006-05-19 | $29.74 | $86.66 | 6,841,200 | — | — |
| 2006-05-18 | $30.05 | $87.58 | 9,518,800 | — | — |
| 2006-05-17 | $30.49 | $88.87 | 16,189,000 | — | — |
| 2006-05-16 | $30.30 | $88.31 | 8,269,800 | — | — |
| 2006-05-15 | $29.83 | $86.93 | 4,728,200 | — | — |
| 2006-05-12 | $29.62 | $86.33 | 5,469,600 | — | — |
| 2006-05-11 | $29.54 | $86.08 | 4,771,800 | — | — |
| 2006-05-10 | $29.75 | $86.69 | 4,040,800 | — | — |
| 2006-05-09 | $30.04 | $87.54 | 3,943,000 | — | — |
| 2006-05-08 | $30.41 | $88.62 | 4,341,400 | — | — |
| 2006-05-05 | $30.17 | $87.92 | 4,498,600 | — | — |
| 2006-05-04 | $29.90 | $87.13 | 4,144,600 | — | — |
| 2006-05-03 | $29.67 | $86.49 | 4,061,800 | — | — |
| 2006-05-02 | $29.69 | $86.53 | 4,697,200 | — | — |
| 2006-05-01 | $29.38 | $85.62 | 4,354,800 | — | — |
| 2006-04-28 | $29.56 | $86.15 | 6,421,000 | — | — |
| 2006-04-27 | $29.72 | $86.62 | 6,648,400 | — | — |
| 2006-04-26 | $29.48 | $85.91 | 7,632,200 | — | — |
| 2006-04-25 | $28.67 | $83.58 | 4,341,400 | — | — |
| 2006-04-24 | $28.67 | $83.56 | 3,609,600 | — | — |
| 2006-04-21 | $28.43 | $82.86 | 3,435,600 | — | — |
| 2006-04-20 | $28.47 | $82.98 | 3,480,800 | — | — |
| 2006-04-19 | $28.47 | $82.50 | 2,424,400 | — | — |
| 2006-04-18 | $28.37 | $82.22 | 3,049,200 | — | — |
| 2006-04-17 | $28.13 | $81.53 | 2,929,600 | — | — |
| 2006-04-13 | $28.30 | $82.02 | 3,192,600 | — | — |
| 2006-04-12 | $28.44 | $82.42 | 2,542,800 | — | — |
| 2006-04-11 | $28.53 | $82.69 | 4,133,600 | — | — |
| 2006-04-10 | $28.90 | $83.76 | 2,217,400 | — | — |
| 2006-04-07 | $28.78 | $83.40 | 3,163,800 | — | — |
| 2006-04-06 | $29.01 | $84.09 | 2,677,200 | — | — |
| 2006-04-05 | $28.99 | $84.02 | 3,392,200 | — | — |
| 2006-04-04 | $28.93 | $83.86 | 3,564,400 | — | — |
| 2006-04-03 | $28.92 | $83.80 | 4,444,200 | — | — |
| 2006-03-31 | $28.55 | $82.74 | 5,275,000 | — | — |
| 2006-03-30 | $29.14 | $84.45 | 4,910,400 | — | — |
| 2006-03-29 | $28.83 | $83.55 | 4,686,600 | — | — |
| 2006-03-28 | $28.61 | $82.90 | 4,380,400 | — | — |
| 2006-03-27 | $28.89 | $83.71 | 2,576,600 | — | — |
| 2006-03-24 | $28.90 | $83.76 | 3,625,400 | — | — |
| 2006-03-23 | $28.67 | $83.09 | 3,403,400 | — | — |
| 2006-03-22 | $29.01 | $84.08 | 3,318,200 | — | — |
| 2006-03-21 | $28.79 | $83.44 | 4,153,600 | — | — |
| 2006-03-20 | $28.50 | $82.60 | 3,082,400 | — | — |
| 2006-03-17 | $28.34 | $82.15 | 3,994,200 | — | — |
| 2006-03-16 | $28.33 | $82.09 | 5,665,800 | — | — |
| 2006-03-15 | $28.33 | $82.12 | 4,101,400 | — | — |
| 2006-03-14 | $28.33 | $82.09 | 9,052,000 | — | — |
| 2006-03-13 | $28.91 | $83.77 | 3,917,600 | — | — |
| 2006-03-10 | $28.86 | $83.64 | 5,021,400 | — | — |
| 2006-03-09 | $28.64 | $83.00 | 8,716,800 | — | — |
| 2006-03-08 | $28.27 | $81.93 | 7,145,400 | — | — |
| 2006-03-07 | $27.32 | $79.18 | 2,993,200 | — | — |
| 2006-03-06 | $27.15 | $78.69 | 2,400,800 | — | — |
| 2006-03-03 | $27.43 | $79.50 | 2,738,400 | — | — |
| 2006-03-02 | $27.25 | $78.99 | 1,961,600 | — | — |
| 2006-03-01 | $27.39 | $79.37 | 2,252,600 | — | — |
| 2006-02-28 | $27.24 | $78.95 | 3,622,800 | — | — |
| 2006-02-27 | $27.72 | $80.32 | 3,451,800 | — | — |
| 2006-02-24 | $27.31 | $79.15 | 3,006,600 | — | — |
| 2006-02-23 | $27.33 | $79.19 | 2,954,600 | — | — |
| 2006-02-22 | $27.29 | $79.08 | 2,921,000 | — | — |
| 2006-02-21 | $27.16 | $78.71 | 2,740,000 | — | — |
| 2006-02-17 | $27.40 | $79.41 | 3,213,800 | — | — |
| 2006-02-16 | $27.41 | $79.42 | 2,445,400 | — | — |
| 2006-02-15 | $27.25 | $78.99 | 3,252,200 | — | — |
| 2006-02-14 | $27.13 | $78.61 | 2,721,600 | — | — |
| 2006-02-13 | $27.05 | $78.38 | 2,370,400 | — | — |
| 2006-02-10 | $27.01 | $78.28 | 2,953,000 | — | — |
| 2006-02-09 | $26.88 | $77.90 | 3,074,400 | — | — |
| 2006-02-08 | $26.94 | $78.08 | 2,634,000 | — | — |
| 2006-02-07 | $26.91 | $77.99 | 3,252,200 | — | — |
| 2006-02-06 | $27.08 | $78.47 | 2,830,400 | — | — |
| 2006-02-03 | $27.27 | $79.03 | 2,999,000 | — | — |
| 2006-02-02 | $27.42 | $79.47 | 4,866,200 | — | — |
| 2006-02-01 | $27.65 | $80.13 | 4,047,800 | — | — |
| 2006-01-31 | $27.45 | $79.54 | 7,559,200 | — | — |
| 2006-01-30 | $27.67 | $80.21 | 3,842,600 | — | — |
| 2006-01-27 | $28.00 | $81.13 | 6,117,400 | — | — |
| 2006-01-26 | $27.31 | $79.13 | 6,338,600 | — | — |
| 2006-01-25 | $27.83 | $80.64 | 8,615,000 | — | — |
| 2006-01-24 | $26.88 | $77.89 | 3,732,800 | — | — |
| 2006-01-23 | $26.96 | $77.71 | 4,680,400 | — | — |
| 2006-01-20 | $26.85 | $77.40 | 8,190,400 | — | — |
| 2006-01-19 | $27.50 | $79.29 | 5,214,600 | — | — |
| 2006-01-18 | $27.26 | $78.58 | 2,934,000 | — | — |
| 2006-01-17 | $27.25 | $78.54 | 2,697,200 | — | — |
| 2006-01-13 | $27.38 | $78.91 | 2,844,600 | — | — |
| 2006-01-12 | $27.13 | $78.19 | 4,095,400 | — | — |
| 2006-01-11 | $27.34 | $78.81 | 5,182,600 | — | — |
| 2006-01-10 | $27.46 | $79.14 | 4,161,800 | — | — |
| 2006-01-09 | $27.74 | $79.95 | 3,398,600 | — | — |
| 2006-01-06 | $27.41 | $79.01 | 3,814,000 | — | — |
| 2006-01-05 | $27.37 | $78.88 | 3,866,400 | — | — |
| 2006-01-04 | $27.78 | $80.08 | 3,951,600 | — | — |
| 2006-01-03 | $27.46 | $79.14 | 3,674,200 | — | — |