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
- 1970-01-02 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 | $33.81 | $42.64 | 9,827,876 | — | — |
| 2006-12-28 | $34.05 | $42.95 | 7,204,663 | — | — |
| 2006-12-27 | $34.07 | $42.97 | 7,627,065 | — | — |
| 2006-12-26 | $34.06 | $42.96 | 6,653,928 | — | — |
| 2006-12-22 | $33.70 | $42.50 | 6,807,907 | — | — |
| 2006-12-21 | $34.07 | $42.97 | 6,377,496 | — | — |
| 2006-12-20 | $34.14 | $43.06 | 5,742,017 | — | — |
| 2006-12-19 | $34.38 | $43.36 | 8,790,775 | — | — |
| 2006-12-18 | $34.02 | $42.91 | 7,993,411 | — | — |
| 2006-12-15 | $33.84 | $42.67 | 14,119,108 | — | — |
| 2006-12-14 | $34.25 | $43.20 | 8,705,322 | — | — |
| 2006-12-13 | $33.98 | $42.86 | 8,572,833 | — | — |
| 2006-12-12 | $34.07 | $42.59 | 9,484,744 | — | — |
| 2006-12-11 | $34.05 | $42.56 | 7,158,642 | — | — |
| 2006-12-08 | $33.93 | $42.40 | 6,307,552 | — | — |
| 2006-12-07 | $33.68 | $42.09 | 6,590,573 | — | — |
| 2006-12-06 | $33.64 | $42.04 | 8,218,753 | — | — |
| 2006-12-05 | $33.74 | $42.17 | 13,714,648 | — | — |
| 2006-12-04 | $32.99 | $41.23 | 7,916,472 | — | — |
| 2006-12-01 | $32.64 | $40.80 | 8,489,407 | — | — |
| 2006-11-30 | $32.60 | $40.75 | 9,076,837 | — | — |
| 2006-11-29 | $32.44 | $40.54 | 9,573,441 | — | — |
| 2006-11-28 | $32.45 | $40.55 | 10,554,080 | — | — |
| 2006-11-27 | $32.15 | $40.18 | 10,124,480 | — | — |
| 2006-11-24 | $32.47 | $40.58 | 2,679,473 | — | — |
| 2006-11-22 | $32.54 | $40.68 | 8,421,591 | — | — |
| 2006-11-21 | $32.78 | $40.97 | 5,803,447 | — | — |
| 2006-11-20 | $32.67 | $40.84 | 11,202,331 | — | — |
| 2006-11-17 | $32.50 | $40.61 | 10,251,191 | — | — |
| 2006-11-16 | $32.61 | $40.76 | 8,678,966 | — | — |
| 2006-11-15 | $32.25 | $40.31 | 10,721,237 | — | — |
| 2006-11-14 | $32.09 | $40.11 | 12,770,502 | — | — |
| 2006-11-13 | $31.82 | $39.78 | 11,938,773 | — | — |
| 2006-11-10 | $31.96 | $39.95 | 25,368,880 | — | — |
| 2006-11-09 | $33.13 | $41.40 | 19,937,253 | — | — |
| 2006-11-08 | $32.65 | $40.81 | 7,121,338 | — | — |
| 2006-11-07 | $32.41 | $40.50 | 11,923,771 | — | — |
| 2006-11-06 | $32.02 | $40.02 | 11,381,855 | — | — |
| 2006-11-03 | $31.46 | $39.32 | 8,646,528 | — | — |
| 2006-11-02 | $31.27 | $39.08 | 5,225,849 | — | — |
| 2006-11-01 | $31.30 | $39.12 | 8,549,113 | — | — |
| 2006-10-31 | $31.04 | $38.79 | 7,538,368 | — | — |
| 2006-10-30 | $31.43 | $39.28 | 4,642,575 | — | — |
| 2006-10-27 | $31.30 | $39.12 | 6,836,999 | — | — |
| 2006-10-26 | $31.55 | $39.43 | 10,390,775 | — | — |
| 2006-10-25 | $30.78 | $38.47 | 7,588,951 | — | — |
| 2006-10-24 | $30.96 | $38.69 | 6,997,263 | — | — |
| 2006-10-23 | $30.86 | $38.57 | 8,408,515 | — | — |
| 2006-10-20 | $31.03 | $38.78 | 8,245,616 | — | — |
| 2006-10-19 | $31.16 | $38.95 | 6,277,952 | — | — |
| 2006-10-18 | $31.15 | $38.94 | 12,997,364 | — | — |
| 2006-10-17 | $30.68 | $38.35 | 6,750,836 | — | — |
| 2006-10-16 | $30.60 | $38.25 | 4,522,352 | — | — |
| 2006-10-13 | $30.69 | $38.36 | 5,464,470 | — | — |
| 2006-10-12 | $30.88 | $38.59 | 5,928,637 | — | — |
| 2006-10-11 | $30.89 | $38.60 | 4,519,311 | — | — |
| 2006-10-10 | $30.83 | $38.53 | 6,374,455 | — | — |
| 2006-10-09 | $30.97 | $38.70 | 5,295,692 | — | — |
| 2006-10-06 | $30.92 | $38.64 | 7,449,671 | — | — |
| 2006-10-05 | $30.65 | $38.31 | 5,071,972 | — | — |
| 2006-10-04 | $30.77 | $38.46 | 10,070,248 | — | — |
| 2006-10-03 | $30.58 | $38.22 | 8,015,104 | — | — |
| 2006-10-02 | $30.12 | $37.64 | 6,693,462 | — | — |
| 2006-09-29 | $30.49 | $38.11 | 8,328,434 | — | — |
| 2006-09-28 | $30.51 | $38.14 | 9,662,240 | — | — |
| 2006-09-27 | $30.62 | $38.27 | 13,151,343 | — | — |
| 2006-09-26 | $30.65 | $38.31 | 13,983,071 | — | — |
| 2006-09-25 | $29.75 | $37.19 | 8,469,944 | — | — |
| 2006-09-22 | $29.67 | $37.09 | 11,380,132 | — | — |
| 2006-09-21 | $30.30 | $37.86 | 9,315,661 | — | — |
| 2006-09-20 | $30.61 | $38.26 | 11,413,583 | — | — |
| 2006-09-19 | $30.06 | $37.57 | 7,702,382 | — | — |
| 2006-09-18 | $29.65 | $37.06 | 6,675,013 | — | — |
| 2006-09-15 | $29.90 | $37.37 | 17,190,370 | — | — |
| 2006-09-14 | $29.98 | $37.47 | 5,863,153 | — | — |
| 2006-09-13 | $30.04 | $37.54 | 10,920,527 | — | — |
| 2006-09-12 | $29.80 | $37.25 | 12,782,362 | — | — |
| 2006-09-11 | $29.37 | $36.71 | 6,632,337 | — | — |
| 2006-09-08 | $29.18 | $36.47 | 7,524,278 | — | — |
| 2006-09-07 | $29.09 | $36.36 | 6,719,716 | — | — |
| 2006-09-06 | $29.21 | $36.51 | 4,957,729 | — | — |
| 2006-09-05 | $29.45 | $36.80 | 5,984,187 | — | — |
| 2006-09-01 | $29.49 | $36.85 | 6,010,948 | — | — |
| 2006-08-31 | $29.25 | $36.56 | 5,312,418 | — | — |
| 2006-08-30 | $29.17 | $36.46 | 7,928,028 | — | — |
| 2006-08-29 | $28.72 | $35.89 | 9,098,733 | — | — |
| 2006-08-28 | $28.97 | $36.21 | 5,185,200 | — | — |
| 2006-08-25 | $28.56 | $35.69 | 5,944,045 | — | — |
| 2006-08-24 | $28.56 | $35.69 | 10,489,711 | — | — |
| 2006-08-23 | $28.80 | $35.99 | 9,195,236 | — | — |
| 2006-08-22 | $29.24 | $36.54 | 14,945,869 | — | — |
| 2006-08-21 | $29.57 | $36.95 | 6,809,934 | — | — |
| 2006-08-18 | $29.51 | $36.88 | 6,821,490 | — | — |
| 2006-08-17 | $29.50 | $36.87 | 6,190,775 | — | — |
| 2006-08-16 | $29.31 | $36.63 | 9,914,242 | — | — |
| 2006-08-15 | $29.24 | $36.54 | 7,611,049 | — | — |
| 2006-08-14 | $29.12 | $36.40 | 8,793,817 | — | — |
| 2006-08-11 | $29.03 | $36.29 | 6,915,459 | — | — |
| 2006-08-10 | $29.18 | $36.47 | 17,259,605 | — | — |
| 2006-08-09 | $28.44 | $35.55 | 18,942,828 | — | — |
| 2006-08-08 | $28.59 | $35.73 | 12,581,450 | — | — |
| 2006-08-07 | $28.99 | $36.24 | 10,644,703 | — | — |
| 2006-08-04 | $29.50 | $36.87 | 10,043,082 | — | — |
| 2006-08-03 | $29.63 | $37.04 | 8,253,523 | — | — |
| 2006-08-02 | $29.40 | $36.74 | 8,592,195 | — | — |
| 2006-08-01 | $28.95 | $36.19 | 9,992,701 | — | — |
| 2006-07-31 | $29.29 | $36.61 | 9,415,915 | — | — |
| 2006-07-28 | $29.30 | $36.62 | 14,853,827 | — | — |
| 2006-07-27 | $28.82 | $36.01 | 10,630,005 | — | — |
| 2006-07-26 | $28.94 | $36.17 | 8,281,703 | — | — |
| 2006-07-25 | $29.08 | $36.35 | 8,081,196 | — | — |
| 2006-07-24 | $28.97 | $36.21 | 9,340,294 | — | — |
| 2006-07-21 | $28.09 | $35.10 | 11,008,414 | — | — |
| 2006-07-20 | $28.73 | $35.90 | 9,347,795 | — | — |
| 2006-07-19 | $28.86 | $36.08 | 11,712,114 | — | — |
| 2006-07-18 | $28.71 | $35.88 | 10,974,962 | — | — |
| 2006-07-17 | $28.21 | $35.26 | 10,588,444 | — | — |
| 2006-07-14 | $28.11 | $35.13 | 10,685,150 | — | — |
| 2006-07-13 | $28.31 | $35.39 | 17,884,440 | — | — |
| 2006-07-12 | $29.51 | $36.88 | 8,530,157 | — | — |
| 2006-07-11 | $29.84 | $37.30 | 10,149,214 | — | — |
| 2006-07-10 | $29.52 | $36.89 | 11,878,256 | — | — |
| 2006-07-07 | $29.43 | $36.78 | 9,477,344 | — | — |
| 2006-07-06 | $29.63 | $37.04 | 10,917,993 | — | — |
| 2006-07-05 | $29.66 | $37.08 | 11,341,814 | — | — |
| 2006-07-03 | $29.61 | $37.01 | 5,875,215 | — | — |
| 2006-06-30 | $29.59 | $36.99 | 12,560,568 | — | — |
| 2006-06-29 | $29.48 | $36.84 | 11,240,851 | — | — |
| 2006-06-28 | $28.98 | $36.22 | 8,398,277 | — | — |
| 2006-06-27 | $29.01 | $36.26 | 9,016,118 | — | — |
| 2006-06-26 | $29.27 | $36.58 | 9,528,434 | — | — |
| 2006-06-23 | $28.73 | $35.90 | 8,750,025 | — | — |
| 2006-06-22 | $28.88 | $36.10 | 9,550,735 | — | — |
| 2006-06-21 | $28.74 | $35.92 | 11,726,812 | — | — |
| 2006-06-20 | $28.84 | $36.04 | 13,811,556 | — | — |
| 2006-06-19 | $28.68 | $35.84 | 12,419,159 | — | — |
| 2006-06-16 | $29.05 | $36.31 | 12,722,048 | — | — |
| 2006-06-15 | $28.80 | $35.99 | 11,960,365 | — | — |
| 2006-06-14 | $28.30 | $35.37 | 15,075,621 | — | — |
| 2006-06-13 | $27.90 | $34.87 | 13,736,036 | — | — |
| 2006-06-12 | $28.51 | $35.63 | 19,011,556 | — | — |
| 2006-06-09 | $28.93 | $36.16 | 15,250,988 | — | — |
| 2006-06-08 | $29.47 | $36.83 | 20,901,774 | — | — |
| 2006-06-07 | $30.24 | $37.79 | 13,680,385 | — | — |
| 2006-06-06 | $30.12 | $37.64 | 16,524,480 | — | — |
| 2006-06-05 | $30.33 | $37.90 | 10,158,236 | — | — |
| 2006-06-02 | $30.21 | $37.75 | 8,780,132 | — | — |
| 2006-06-01 | $30.21 | $37.75 | 10,212,367 | — | — |
| 2006-05-31 | $30.09 | $37.61 | 14,483,122 | — | — |
| 2006-05-30 | $29.79 | $37.24 | 8,308,971 | — | — |
| 2006-05-26 | $30.10 | $37.62 | 7,595,438 | — | — |
| 2006-05-25 | $29.74 | $37.17 | 8,432,945 | — | — |
| 2006-05-24 | $29.73 | $37.16 | 12,651,799 | — | — |
| 2006-05-23 | $29.82 | $37.27 | 10,522,352 | — | — |
| 2006-05-22 | $29.59 | $36.99 | 12,137,658 | — | — |
| 2006-05-19 | $29.74 | $37.17 | 14,111,404 | — | — |
| 2006-05-18 | $29.20 | $36.50 | 13,824,126 | — | — |
| 2006-05-17 | $29.36 | $36.69 | 15,452,610 | — | — |
| 2006-05-16 | $29.94 | $37.42 | 14,396,553 | — | — |
| 2006-05-15 | $29.59 | $36.98 | 11,148,099 | — | — |
| 2006-05-12 | $29.50 | $36.87 | 12,967,461 | — | — |
| 2006-05-11 | $29.40 | $36.74 | 14,666,194 | — | — |
| 2006-05-10 | $29.70 | $37.12 | 21,400,405 | — | — |
| 2006-05-09 | $29.18 | $36.47 | 18,452,103 | — | — |
| 2006-05-08 | $28.38 | $35.47 | 27,962,190 | — | — |
| 2006-05-05 | $28.70 | $35.87 | 52,736,138 | — | — |
| 2006-05-04 | $28.02 | $35.02 | 7,910,492 | — | — |
| 2006-05-03 | $27.73 | $34.66 | 8,559,351 | — | — |
| 2006-05-02 | $27.51 | $34.39 | 6,899,240 | — | — |
| 2006-05-01 | $27.30 | $34.12 | 8,388,444 | — | — |
| 2006-04-28 | $27.58 | $34.47 | 11,729,042 | — | — |
| 2006-04-27 | $27.39 | $34.23 | 9,712,823 | — | — |
| 2006-04-26 | $26.83 | $33.54 | 6,620,476 | — | — |
| 2006-04-25 | $26.64 | $33.29 | 8,157,628 | — | — |
| 2006-04-24 | $26.90 | $33.62 | 6,906,842 | — | — |
| 2006-04-21 | $26.66 | $33.31 | 7,737,760 | — | — |
| 2006-04-20 | $26.97 | $33.71 | 8,012,063 | — | — |
| 2006-04-19 | $27.11 | $33.88 | 7,730,765 | — | — |
| 2006-04-18 | $27.71 | $34.63 | 7,355,499 | — | — |
| 2006-04-17 | $27.28 | $34.09 | 5,925,900 | — | — |
| 2006-04-13 | $27.50 | $34.37 | 3,667,005 | — | — |
| 2006-04-12 | $27.54 | $34.42 | 4,979,828 | — | — |
| 2006-04-11 | $27.40 | $34.24 | 5,957,121 | — | — |
| 2006-04-10 | $27.41 | $34.26 | 6,749,823 | — | — |
| 2006-04-07 | $27.16 | $33.94 | 6,067,917 | — | — |
| 2006-04-06 | $27.31 | $34.13 | 6,580,841 | — | — |
| 2006-04-05 | $27.41 | $34.26 | 7,691,840 | — | — |
| 2006-04-04 | $27.53 | $34.41 | 7,559,655 | — | — |
| 2006-04-03 | $27.56 | $34.45 | 7,124,075 | — | — |
| 2006-03-31 | $27.51 | $34.39 | 8,013,989 | — | — |
| 2006-03-30 | $27.49 | $34.36 | 7,445,413 | — | — |
| 2006-03-29 | $27.48 | $34.35 | 13,031,323 | — | — |
| 2006-03-28 | $26.72 | $33.40 | 13,007,299 | — | — |
| 2006-03-27 | $26.97 | $33.71 | 8,442,271 | — | — |
| 2006-03-24 | $27.08 | $33.84 | 7,011,556 | — | — |
| 2006-03-23 | $27.15 | $33.93 | 12,652,509 | — | — |
| 2006-03-22 | $27.41 | $34.26 | 13,208,718 | — | — |
| 2006-03-21 | $27.72 | $34.65 | 7,787,633 | — | — |
| 2006-03-20 | $28.25 | $35.31 | 6,354,486 | — | — |
| 2006-03-17 | $28.25 | $35.31 | 8,086,265 | — | — |
| 2006-03-16 | $28.29 | $35.36 | 6,096,706 | — | — |
| 2006-03-15 | $28.36 | $35.45 | 6,735,834 | — | — |
| 2006-03-14 | $28.27 | $35.34 | 5,684,237 | — | — |
| 2006-03-13 | $28.17 | $35.21 | 10,551,749 | — | — |
| 2006-03-10 | $27.78 | $34.72 | 8,194,323 | — | — |
| 2006-03-09 | $27.71 | $34.63 | 7,101,368 | — | — |
| 2006-03-08 | $27.67 | $34.58 | 7,360,061 | — | — |
| 2006-03-07 | $27.63 | $34.54 | 7,846,427 | — | — |
| 2006-03-06 | $27.50 | $34.37 | 7,479,676 | — | — |
| 2006-03-03 | $27.84 | $34.79 | 7,980,132 | — | — |
| 2006-03-02 | $27.65 | $34.56 | 9,710,492 | — | — |
| 2006-03-01 | $27.71 | $34.63 | 9,220,476 | — | — |
| 2006-02-28 | $27.61 | $34.51 | 11,006,994 | — | — |
| 2006-02-27 | $28.00 | $34.99 | 14,870,958 | — | — |
| 2006-02-24 | $27.60 | $34.50 | 11,974,557 | — | — |
| 2006-02-23 | $27.34 | $34.17 | 13,015,712 | — | — |
| 2006-02-22 | $27.09 | $33.86 | 11,107,349 | — | — |
| 2006-02-21 | $26.79 | $33.49 | 10,791,384 | — | — |
| 2006-02-17 | $26.55 | $33.18 | 8,212,671 | — | — |
| 2006-02-16 | $26.68 | $33.35 | 11,117,283 | — | — |
| 2006-02-15 | $26.52 | $33.14 | 12,259,605 | — | — |
| 2006-02-14 | $26.39 | $32.98 | 12,130,461 | — | — |
| 2006-02-13 | $26.05 | $32.56 | 9,759,250 | — | — |
| 2006-02-10 | $26.32 | $32.90 | 10,365,535 | — | — |
| 2006-02-09 | $26.36 | $32.94 | 14,052,205 | — | — |
| 2006-02-08 | $26.54 | $33.17 | 24,842,879 | — | — |
| 2006-02-07 | $26.34 | $32.92 | 48,682,615 | — | — |
| 2006-02-06 | $24.62 | $30.77 | 12,514,344 | — | — |
| 2006-02-03 | $24.67 | $30.84 | 12,187,836 | — | — |
| 2006-02-02 | $24.76 | $30.95 | 10,782,463 | — | — |
| 2006-02-01 | $24.93 | $31.16 | 12,136,746 | — | — |
| 2006-01-31 | $24.97 | $31.21 | 16,210,846 | — | — |
| 2006-01-30 | $25.12 | $31.39 | 20,834,364 | — | — |
| 2006-01-27 | $24.74 | $30.92 | 11,889,407 | — | — |
| 2006-01-26 | $24.74 | $30.92 | 32,957,324 | — | — |
| 2006-01-25 | $25.10 | $31.37 | 33,507,755 | — | — |
| 2006-01-24 | $25.64 | $32.04 | 22,468,525 | — | — |
| 2006-01-23 | $25.18 | $31.47 | 11,466,295 | — | — |
| 2006-01-20 | $25.37 | $31.71 | 19,239,838 | — | — |
| 2006-01-19 | $25.89 | $32.35 | 26,900,051 | — | — |
| 2006-01-18 | $24.86 | $31.07 | 8,039,027 | — | — |
| 2006-01-17 | $25.04 | $31.29 | 9,454,435 | — | — |
| 2006-01-13 | $25.35 | $31.69 | 8,184,085 | — | — |
| 2006-01-12 | $25.29 | $31.61 | 10,032,438 | — | — |
| 2006-01-11 | $25.21 | $31.51 | 12,363,406 | — | — |
| 2006-01-10 | $24.98 | $31.22 | 11,957,628 | — | — |
| 2006-01-09 | $24.66 | $30.82 | 6,680,487 | — | — |
| 2006-01-06 | $24.41 | $30.50 | 6,500,253 | — | — |
| 2006-01-05 | $24.08 | $30.10 | 8,816,219 | — | — |
| 2006-01-04 | $23.67 | $29.58 | 13,337,658 | — | — |
| 2006-01-03 | $24.07 | $30.08 | 9,789,559 | — | — |