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
- 1980-03-17 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 | $41.92 | $160.13 | 2,298,800 | — | — |
| 2006-12-28 | $42.01 | $160.48 | 3,569,800 | — | — |
| 2006-12-27 | $41.98 | $160.36 | 2,691,800 | — | — |
| 2006-12-26 | $41.49 | $158.51 | 1,959,800 | — | — |
| 2006-12-22 | $41.18 | $157.31 | 2,214,800 | — | — |
| 2006-12-21 | $41.11 | $157.04 | 2,685,400 | — | — |
| 2006-12-20 | $41.22 | $157.44 | 3,161,000 | — | — |
| 2006-12-19 | $41.66 | $159.14 | 2,520,400 | — | — |
| 2006-12-18 | $41.21 | $157.40 | 3,039,400 | — | — |
| 2006-12-15 | $41.45 | $158.34 | 3,119,000 | — | — |
| 2006-12-14 | $41.39 | $158.11 | 2,006,400 | — | — |
| 2006-12-13 | $41.32 | $157.84 | 2,955,400 | — | — |
| 2006-12-12 | $40.80 | $155.85 | 2,653,600 | — | — |
| 2006-12-11 | $40.59 | $155.05 | 2,172,800 | — | — |
| 2006-12-08 | $40.56 | $154.96 | 2,712,000 | — | — |
| 2006-12-07 | $40.56 | $154.96 | 2,845,200 | — | — |
| 2006-12-06 | $40.58 | $154.99 | 3,427,600 | — | — |
| 2006-12-05 | $40.60 | $155.07 | 4,754,400 | — | — |
| 2006-12-04 | $40.51 | $154.76 | 3,432,600 | — | — |
| 2006-12-01 | $40.44 | $154.48 | 3,234,400 | — | — |
| 2006-11-30 | $40.37 | $154.21 | 3,429,200 | — | — |
| 2006-11-29 | $40.38 | $154.23 | 3,597,000 | — | — |
| 2006-11-28 | $40.45 | $153.18 | 3,309,600 | — | — |
| 2006-11-27 | $40.36 | $152.86 | 2,812,400 | — | — |
| 2006-11-24 | $40.50 | $153.39 | 805,800 | — | — |
| 2006-11-22 | $40.53 | $153.48 | 3,006,000 | — | — |
| 2006-11-21 | $40.44 | $153.16 | 2,360,600 | — | — |
| 2006-11-20 | $40.45 | $153.20 | 1,854,800 | — | — |
| 2006-11-17 | $40.44 | $153.16 | 1,999,600 | — | — |
| 2006-11-16 | $40.20 | $152.25 | 3,171,800 | — | — |
| 2006-11-15 | $40.17 | $152.16 | 4,117,600 | — | — |
| 2006-11-14 | $40.24 | $152.40 | 3,111,400 | — | — |
| 2006-11-13 | $40.60 | $153.77 | 1,591,400 | — | — |
| 2006-11-10 | $40.61 | $153.80 | 3,575,600 | — | — |
| 2006-11-09 | $40.53 | $153.48 | 3,998,800 | — | — |
| 2006-11-08 | $40.37 | $152.90 | 2,617,600 | — | — |
| 2006-11-07 | $40.06 | $151.72 | 2,845,200 | — | — |
| 2006-11-06 | $39.88 | $151.04 | 4,807,200 | — | — |
| 2006-11-03 | $40.33 | $152.76 | 4,012,600 | — | — |
| 2006-11-02 | $40.49 | $153.37 | 10,282,200 | — | — |
| 2006-11-01 | $41.81 | $158.33 | 10,204,200 | — | — |
| 2006-10-31 | $40.49 | $153.37 | 2,132,600 | — | — |
| 2006-10-30 | $40.29 | $152.59 | 1,805,600 | — | — |
| 2006-10-27 | $40.32 | $152.71 | 1,994,800 | — | — |
| 2006-10-26 | $40.69 | $154.11 | 2,041,000 | — | — |
| 2006-10-25 | $40.74 | $154.32 | 2,284,400 | — | — |
| 2006-10-24 | $40.40 | $153.01 | 2,049,800 | — | — |
| 2006-10-23 | $40.45 | $153.18 | 2,398,000 | — | — |
| 2006-10-20 | $40.08 | $151.80 | 2,339,000 | — | — |
| 2006-10-19 | $39.80 | $150.74 | 2,175,200 | — | — |
| 2006-10-18 | $39.22 | $148.52 | 3,016,400 | — | — |
| 2006-10-17 | $39.16 | $148.31 | 2,154,800 | — | — |
| 2006-10-16 | $39.14 | $148.24 | 2,255,000 | — | — |
| 2006-10-13 | $38.92 | $147.42 | 1,814,600 | — | — |
| 2006-10-12 | $38.88 | $147.25 | 2,802,600 | — | — |
| 2006-10-11 | $38.79 | $146.91 | 2,729,800 | — | — |
| 2006-10-10 | $38.67 | $146.48 | 3,458,400 | — | — |
| 2006-10-09 | $38.18 | $144.60 | 1,659,400 | — | — |
| 2006-10-06 | $38.11 | $144.32 | 2,224,200 | — | — |
| 2006-10-05 | $38.33 | $145.17 | 1,801,800 | — | — |
| 2006-10-04 | $38.39 | $145.40 | 2,791,200 | — | — |
| 2006-10-03 | $38.38 | $145.34 | 2,845,400 | — | — |
| 2006-10-02 | $38.35 | $145.23 | 3,643,000 | — | — |
| 2006-09-29 | $38.24 | $144.85 | 3,055,000 | — | — |
| 2006-09-28 | $38.59 | $146.15 | 2,619,400 | — | — |
| 2006-09-27 | $39.17 | $148.37 | 2,029,400 | — | — |
| 2006-09-26 | $38.72 | $146.67 | 1,479,000 | — | — |
| 2006-09-25 | $38.61 | $146.23 | 2,755,600 | — | — |
| 2006-09-22 | $38.15 | $144.49 | 2,156,600 | — | — |
| 2006-09-21 | $38.53 | $145.93 | 2,001,000 | — | — |
| 2006-09-20 | $38.31 | $145.09 | 2,299,400 | — | — |
| 2006-09-19 | $38.56 | $146.06 | 1,886,400 | — | — |
| 2006-09-18 | $38.44 | $145.57 | 2,324,800 | — | — |
| 2006-09-15 | $38.58 | $146.12 | 5,092,600 | — | — |
| 2006-09-14 | $38.27 | $144.94 | 3,230,400 | — | — |
| 2006-09-13 | $38.49 | $145.76 | 3,313,000 | — | — |
| 2006-09-12 | $38.31 | $145.11 | 3,807,200 | — | — |
| 2006-09-11 | $38.42 | $145.51 | 3,179,000 | — | — |
| 2006-09-08 | $38.86 | $147.16 | 2,478,200 | — | — |
| 2006-09-07 | $39.08 | $148.03 | 3,264,600 | — | — |
| 2006-09-06 | $39.22 | $148.56 | 2,705,800 | — | — |
| 2006-09-05 | $39.75 | $150.55 | 2,593,200 | — | — |
| 2006-09-01 | $39.79 | $150.70 | 1,574,000 | — | — |
| 2006-08-31 | $39.95 | $151.29 | 2,398,200 | — | — |
| 2006-08-30 | $39.65 | $150.17 | 2,464,400 | — | — |
| 2006-08-29 | $40.66 | $152.69 | 4,324,000 | — | — |
| 2006-08-28 | $40.55 | $152.27 | 3,992,000 | — | — |
| 2006-08-25 | $40.44 | $151.86 | 3,424,600 | — | — |
| 2006-08-24 | $40.15 | $150.79 | 3,543,800 | — | — |
| 2006-08-23 | $39.56 | $148.58 | 2,222,000 | — | — |
| 2006-08-22 | $39.95 | $150.02 | 1,820,000 | — | — |
| 2006-08-21 | $39.76 | $149.31 | 1,180,800 | — | — |
| 2006-08-18 | $39.63 | $148.84 | 2,010,200 | — | — |
| 2006-08-17 | $39.12 | $146.89 | 2,276,400 | — | — |
| 2006-08-16 | $39.38 | $147.88 | 2,058,200 | — | — |
| 2006-08-15 | $39.84 | $149.61 | 1,928,600 | — | — |
| 2006-08-14 | $39.53 | $148.43 | 1,970,400 | — | — |
| 2006-08-11 | $39.63 | $148.84 | 1,427,800 | — | — |
| 2006-08-10 | $39.56 | $148.56 | 2,607,800 | — | — |
| 2006-08-09 | $39.45 | $148.14 | 2,289,000 | — | — |
| 2006-08-08 | $39.01 | $146.49 | 1,961,800 | — | — |
| 2006-08-07 | $38.82 | $145.78 | 2,258,800 | — | — |
| 2006-08-04 | $39.43 | $148.07 | 2,170,600 | — | — |
| 2006-08-03 | $39.18 | $147.13 | 3,202,800 | — | — |
| 2006-08-02 | $39.08 | $146.74 | 2,938,400 | — | — |
| 2006-08-01 | $39.31 | $147.62 | 2,563,800 | — | — |
| 2006-07-31 | $39.24 | $147.35 | 1,917,400 | — | — |
| 2006-07-28 | $39.30 | $147.58 | 2,904,200 | — | — |
| 2006-07-27 | $39.12 | $146.89 | 3,030,000 | — | — |
| 2006-07-26 | $39.33 | $147.69 | 3,452,000 | — | — |
| 2006-07-25 | $39.03 | $146.55 | 2,858,800 | — | — |
| 2006-07-24 | $38.74 | $145.46 | 2,827,400 | — | — |
| 2006-07-21 | $38.86 | $145.93 | 3,191,800 | — | — |
| 2006-07-20 | $38.62 | $145.01 | 2,554,000 | — | — |
| 2006-07-19 | $38.25 | $143.64 | 3,143,000 | — | — |
| 2006-07-18 | $37.51 | $140.86 | 3,106,600 | — | — |
| 2006-07-17 | $37.89 | $142.29 | 3,435,400 | — | — |
| 2006-07-14 | $37.81 | $141.97 | 2,937,000 | — | — |
| 2006-07-13 | $37.50 | $140.82 | 2,990,600 | — | — |
| 2006-07-12 | $37.57 | $141.08 | 2,510,400 | — | — |
| 2006-07-11 | $37.78 | $141.87 | 2,928,800 | — | — |
| 2006-07-10 | $37.75 | $141.76 | 2,920,800 | — | — |
| 2006-07-07 | $37.69 | $141.52 | 3,285,000 | — | — |
| 2006-07-06 | $37.70 | $141.55 | 3,282,200 | — | — |
| 2006-07-05 | $37.53 | $140.91 | 2,905,600 | — | — |
| 2006-07-03 | $37.81 | $142.00 | 954,000 | — | — |
| 2006-06-30 | $37.40 | $140.43 | 2,930,000 | — | — |
| 2006-06-29 | $37.63 | $141.31 | 3,435,200 | — | — |
| 2006-06-28 | $36.72 | $137.89 | 1,934,800 | — | — |
| 2006-06-27 | $36.57 | $137.33 | 2,526,000 | — | — |
| 2006-06-26 | $36.83 | $138.29 | 1,964,600 | — | — |
| 2006-06-23 | $36.34 | $136.46 | 2,597,800 | — | — |
| 2006-06-22 | $35.97 | $135.08 | 3,193,200 | — | — |
| 2006-06-21 | $36.32 | $136.39 | 2,152,600 | — | — |
| 2006-06-20 | $36.30 | $136.31 | 2,492,000 | — | — |
| 2006-06-19 | $36.47 | $136.93 | 2,187,400 | — | — |
| 2006-06-16 | $37.01 | $138.98 | 2,649,400 | — | — |
| 2006-06-15 | $36.70 | $137.82 | 3,226,000 | — | — |
| 2006-06-14 | $35.90 | $134.83 | 3,224,400 | — | — |
| 2006-06-13 | $36.38 | $136.61 | 3,629,800 | — | — |
| 2006-06-12 | $36.50 | $137.07 | 1,983,000 | — | — |
| 2006-06-09 | $36.40 | $136.69 | 3,597,600 | — | — |
| 2006-06-08 | $36.33 | $136.41 | 4,303,400 | — | — |
| 2006-06-07 | $36.42 | $136.78 | 2,813,000 | — | — |
| 2006-06-06 | $36.95 | $138.76 | 3,211,000 | — | — |
| 2006-06-05 | $36.90 | $138.57 | 3,022,600 | — | — |
| 2006-06-02 | $37.10 | $139.32 | 2,829,800 | — | — |
| 2006-06-01 | $36.63 | $137.57 | 3,266,800 | — | — |
| 2006-05-31 | $36.29 | $136.28 | 2,766,000 | — | — |
| 2006-05-30 | $36.13 | $134.36 | 2,268,400 | — | — |
| 2006-05-26 | $36.43 | $135.50 | 1,574,200 | — | — |
| 2006-05-25 | $36.06 | $134.14 | 3,124,200 | — | — |
| 2006-05-24 | $35.87 | $133.39 | 4,674,400 | — | — |
| 2006-05-23 | $36.20 | $134.64 | 4,465,800 | — | — |
| 2006-05-22 | $36.72 | $136.57 | 4,848,600 | — | — |
| 2006-05-19 | $36.83 | $136.98 | 4,461,400 | — | — |
| 2006-05-18 | $35.88 | $133.47 | 1,907,000 | — | — |
| 2006-05-17 | $35.92 | $133.58 | 3,914,400 | — | — |
| 2006-05-16 | $36.29 | $134.99 | 2,531,600 | — | — |
| 2006-05-15 | $36.67 | $136.39 | 2,706,800 | — | — |
| 2006-05-12 | $36.79 | $136.82 | 2,548,200 | — | — |
| 2006-05-11 | $37.56 | $139.72 | 2,002,400 | — | — |
| 2006-05-10 | $37.76 | $140.46 | 3,279,000 | — | — |
| 2006-05-09 | $37.13 | $138.10 | 2,796,400 | — | — |
| 2006-05-08 | $37.43 | $139.22 | 2,232,800 | — | — |
| 2006-05-05 | $37.95 | $141.15 | 2,550,800 | — | — |
| 2006-05-04 | $37.18 | $138.29 | 2,477,400 | — | — |
| 2006-05-03 | $37.23 | $138.47 | 3,086,200 | — | — |
| 2006-05-02 | $37.37 | $138.97 | 3,727,400 | — | — |
| 2006-05-01 | $37.17 | $138.23 | 3,399,200 | — | — |
| 2006-04-28 | $37.44 | $139.23 | 4,119,800 | — | — |
| 2006-04-27 | $37.58 | $139.79 | 4,521,800 | — | — |
| 2006-04-26 | $37.20 | $138.36 | 4,325,800 | — | — |
| 2006-04-25 | $37.09 | $137.95 | 3,755,600 | — | — |
| 2006-04-24 | $37.03 | $137.71 | 3,506,000 | — | — |
| 2006-04-21 | $37.15 | $138.16 | 6,572,400 | — | — |
| 2006-04-20 | $36.70 | $136.48 | 4,032,400 | — | — |
| 2006-04-19 | $36.74 | $136.63 | 2,492,000 | — | — |
| 2006-04-18 | $36.72 | $136.56 | 3,984,000 | — | — |
| 2006-04-17 | $35.58 | $132.32 | 2,644,200 | — | — |
| 2006-04-13 | $35.38 | $131.61 | 2,133,600 | — | — |
| 2006-04-12 | $35.75 | $132.97 | 2,690,800 | — | — |
| 2006-04-11 | $35.83 | $133.25 | 2,721,200 | — | — |
| 2006-04-10 | $36.00 | $133.90 | 3,676,600 | — | — |
| 2006-04-07 | $35.48 | $131.96 | 3,094,800 | — | — |
| 2006-04-06 | $35.72 | $132.86 | 2,699,600 | — | — |
| 2006-04-05 | $35.97 | $133.77 | 2,804,600 | — | — |
| 2006-04-04 | $35.86 | $133.36 | 4,041,200 | — | — |
| 2006-04-03 | $35.20 | $130.92 | 3,759,000 | — | — |
| 2006-03-31 | $34.51 | $128.37 | 2,638,000 | — | — |
| 2006-03-30 | $34.85 | $129.62 | 3,407,200 | — | — |
| 2006-03-29 | $35.17 | $130.83 | 1,954,600 | — | — |
| 2006-03-28 | $35.20 | $130.92 | 3,164,000 | — | — |
| 2006-03-27 | $35.30 | $131.29 | 2,029,800 | — | — |
| 2006-03-24 | $35.78 | $133.06 | 2,496,800 | — | — |
| 2006-03-23 | $35.52 | $132.11 | 4,177,600 | — | — |
| 2006-03-22 | $35.99 | $133.88 | 1,473,000 | — | — |
| 2006-03-21 | $35.88 | $133.43 | 3,612,000 | — | — |
| 2006-03-20 | $36.03 | $133.99 | 3,565,200 | — | — |
| 2006-03-17 | $36.63 | $136.22 | 3,104,400 | — | — |
| 2006-03-16 | $36.92 | $137.34 | 2,140,000 | — | — |
| 2006-03-15 | $36.44 | $135.53 | 3,003,800 | — | — |
| 2006-03-14 | $36.54 | $135.91 | 2,118,600 | — | — |
| 2006-03-13 | $36.04 | $134.03 | 2,120,800 | — | — |
| 2006-03-10 | $35.71 | $132.80 | 3,273,400 | — | — |
| 2006-03-09 | $35.83 | $133.25 | 2,160,200 | — | — |
| 2006-03-08 | $36.10 | $134.25 | 2,747,400 | — | — |
| 2006-03-07 | $35.98 | $133.82 | 2,995,800 | — | — |
| 2006-03-06 | $36.04 | $134.03 | 4,751,000 | — | — |
| 2006-03-03 | $36.92 | $137.34 | 2,715,000 | — | — |
| 2006-03-02 | $37.17 | $138.23 | 4,092,400 | — | — |
| 2006-03-01 | $37.33 | $138.86 | 1,654,200 | — | — |
| 2006-02-28 | $37.55 | $139.66 | 3,748,600 | — | — |
| 2006-02-27 | $37.67 | $140.09 | 2,318,400 | — | — |
| 2006-02-24 | $37.17 | $138.27 | 1,791,000 | — | — |
| 2006-02-23 | $37.12 | $138.06 | 2,550,200 | — | — |
| 2006-02-22 | $37.49 | $139.44 | 1,924,400 | — | — |
| 2006-02-21 | $37.83 | $139.44 | 2,834,000 | — | — |
| 2006-02-17 | $37.38 | $137.74 | 2,934,200 | — | — |
| 2006-02-16 | $37.29 | $137.41 | 1,696,000 | — | — |
| 2006-02-15 | $36.92 | $136.05 | 2,764,200 | — | — |
| 2006-02-14 | $36.83 | $135.72 | 5,481,600 | — | — |
| 2006-02-13 | $36.95 | $136.18 | 3,930,000 | — | — |
| 2006-02-10 | $37.22 | $137.17 | 2,183,600 | — | — |
| 2006-02-09 | $37.72 | $139.03 | 3,446,600 | — | — |
| 2006-02-08 | $37.64 | $138.72 | 2,131,400 | — | — |
| 2006-02-07 | $37.53 | $138.30 | 2,685,200 | — | — |
| 2006-02-06 | $37.58 | $138.52 | 5,446,400 | — | — |
| 2006-02-03 | $37.53 | $138.30 | 3,406,400 | — | — |
| 2006-02-02 | $37.67 | $138.81 | 2,922,800 | — | — |
| 2006-02-01 | $37.97 | $139.95 | 3,431,600 | — | — |
| 2006-01-31 | $37.76 | $139.18 | 4,625,200 | — | — |
| 2006-01-30 | $37.82 | $139.38 | 3,909,400 | — | — |
| 2006-01-27 | $37.63 | $138.68 | 6,786,800 | — | — |
| 2006-01-26 | $37.75 | $139.13 | 13,772,400 | — | — |
| 2006-01-25 | $38.54 | $142.04 | 5,629,800 | — | — |
| 2006-01-24 | $39.13 | $144.19 | 2,052,000 | — | — |
| 2006-01-23 | $39.06 | $143.97 | 2,235,200 | — | — |
| 2006-01-20 | $39.32 | $144.91 | 2,770,400 | — | — |
| 2006-01-19 | $40.06 | $147.62 | 2,918,400 | — | — |
| 2006-01-18 | $39.46 | $145.41 | 2,284,200 | — | — |
| 2006-01-17 | $39.70 | $146.31 | 2,534,600 | — | — |
| 2006-01-13 | $39.06 | $143.93 | 2,324,200 | — | — |
| 2006-01-12 | $38.76 | $142.85 | 2,525,600 | — | — |
| 2006-01-11 | $39.17 | $144.38 | 1,759,800 | — | — |
| 2006-01-10 | $39.38 | $145.13 | 1,811,400 | — | — |
| 2006-01-09 | $39.04 | $143.86 | 1,620,000 | — | — |
| 2006-01-06 | $39.13 | $144.21 | 1,786,600 | — | — |
| 2006-01-05 | $38.74 | $142.79 | 3,657,200 | — | — |
| 2006-01-04 | $39.69 | $146.26 | 2,260,200 | — | — |
| 2006-01-03 | $39.58 | $145.87 | 2,091,600 | — | — |