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 | $32.86 | $50.40 | 589,257 | — | — |
| 2006-12-28 | $32.95 | $50.54 | 411,137 | — | — |
| 2006-12-27 | $33.14 | $50.84 | 644,006 | — | — |
| 2006-12-26 | $32.75 | $50.23 | 580,157 | — | — |
| 2006-12-22 | $32.65 | $50.09 | 755,293 | — | — |
| 2006-12-21 | $32.76 | $50.25 | 896,566 | — | — |
| 2006-12-20 | $32.96 | $50.56 | 1,141,816 | — | — |
| 2006-12-19 | $33.07 | $50.73 | 1,316,206 | — | — |
| 2006-12-18 | $33.03 | $50.66 | 1,352,904 | — | — |
| 2006-12-15 | $33.20 | $50.93 | 1,792,982 | — | — |
| 2006-12-14 | $33.03 | $50.67 | 610,142 | — | — |
| 2006-12-13 | $32.92 | $50.50 | 673,543 | — | — |
| 2006-12-12 | $32.96 | $50.56 | 1,300,543 | — | — |
| 2006-12-11 | $33.22 | $50.96 | 1,219,389 | — | — |
| 2006-12-08 | $33.28 | $51.05 | 637,889 | — | — |
| 2006-12-07 | $33.35 | $51.15 | 600,147 | — | — |
| 2006-12-06 | $33.45 | $51.31 | 1,219,091 | — | — |
| 2006-12-05 | $33.47 | $51.34 | 1,417,350 | — | — |
| 2006-12-04 | $33.55 | $51.46 | 940,574 | — | — |
| 2006-12-01 | $32.94 | $50.53 | 2,358,371 | — | — |
| 2006-11-30 | $33.72 | $51.72 | 1,344,252 | — | — |
| 2006-11-29 | $33.40 | $51.23 | 1,097,659 | — | — |
| 2006-11-28 | $32.77 | $50.27 | 1,230,876 | — | — |
| 2006-11-27 | $33.28 | $50.85 | 1,547,285 | — | — |
| 2006-11-24 | $34.12 | $52.14 | 415,464 | — | — |
| 2006-11-22 | $34.19 | $52.24 | 1,279,508 | — | — |
| 2006-11-21 | $33.85 | $51.73 | 675,632 | — | — |
| 2006-11-20 | $33.50 | $51.20 | 990,549 | — | — |
| 2006-11-17 | $33.55 | $51.27 | 1,242,959 | — | — |
| 2006-11-16 | $33.67 | $51.46 | 1,335,600 | — | — |
| 2006-11-15 | $33.80 | $51.65 | 1,446,738 | — | — |
| 2006-11-14 | $33.68 | $51.47 | 1,903,524 | — | — |
| 2006-11-13 | $33.46 | $51.14 | 1,982,291 | — | — |
| 2006-11-10 | $33.40 | $51.05 | 1,564,888 | — | — |
| 2006-11-09 | $32.97 | $50.38 | 2,688,802 | — | — |
| 2006-11-08 | $32.75 | $50.04 | 1,725,106 | — | — |
| 2006-11-07 | $32.26 | $49.29 | 1,504,619 | — | — |
| 2006-11-06 | $31.79 | $48.58 | 1,749,273 | — | — |
| 2006-11-03 | $31.70 | $48.44 | 1,222,522 | — | — |
| 2006-11-02 | $31.85 | $48.67 | 2,412,523 | — | — |
| 2006-11-01 | $31.84 | $48.66 | 2,266,477 | — | — |
| 2006-10-31 | $31.84 | $48.66 | 2,514,412 | — | — |
| 2006-10-30 | $32.04 | $48.96 | 1,609,343 | — | — |
| 2006-10-27 | $32.16 | $49.14 | 2,041,813 | — | — |
| 2006-10-26 | $32.31 | $49.38 | 3,503,469 | — | — |
| 2006-10-25 | $31.97 | $48.85 | 8,611,209 | — | — |
| 2006-10-24 | $34.12 | $52.14 | 2,731,169 | — | — |
| 2006-10-23 | $34.20 | $52.26 | 1,454,794 | — | — |
| 2006-10-20 | $34.02 | $51.99 | 2,165,781 | — | — |
| 2006-10-19 | $33.97 | $51.91 | 1,730,327 | — | — |
| 2006-10-18 | $34.05 | $52.03 | 2,212,772 | — | — |
| 2006-10-17 | $34.04 | $52.02 | 2,006,756 | — | — |
| 2006-10-16 | $34.05 | $52.03 | 1,384,083 | — | — |
| 2006-10-13 | $33.46 | $51.13 | 1,069,613 | — | — |
| 2006-10-12 | $33.31 | $50.90 | 1,421,676 | — | — |
| 2006-10-11 | $32.52 | $49.69 | 1,407,056 | — | — |
| 2006-10-10 | $32.49 | $49.65 | 1,626,797 | — | — |
| 2006-10-09 | $32.81 | $50.14 | 1,342,014 | — | — |
| 2006-10-06 | $32.36 | $49.45 | 1,845,195 | — | — |
| 2006-10-05 | $32.27 | $49.31 | 1,915,458 | — | — |
| 2006-10-04 | $31.51 | $48.15 | 3,735,144 | — | — |
| 2006-10-03 | $31.59 | $48.28 | 1,343,357 | — | — |
| 2006-10-02 | $31.73 | $48.48 | 1,540,870 | — | — |
| 2006-09-29 | $31.80 | $48.60 | 1,027,843 | — | — |
| 2006-09-28 | $32.09 | $49.04 | 1,174,486 | — | — |
| 2006-09-27 | $32.18 | $49.17 | 1,579,358 | — | — |
| 2006-09-26 | $31.85 | $48.67 | 1,527,295 | — | — |
| 2006-09-25 | $31.58 | $48.26 | 1,249,822 | — | — |
| 2006-09-22 | $31.21 | $47.70 | 1,448,976 | — | — |
| 2006-09-21 | $31.55 | $48.21 | 1,378,712 | — | — |
| 2006-09-20 | $32.02 | $48.93 | 866,879 | — | — |
| 2006-09-19 | $31.83 | $48.64 | 1,390,348 | — | — |
| 2006-09-18 | $32.29 | $49.35 | 1,023,368 | — | — |
| 2006-09-15 | $31.98 | $48.86 | 1,190,448 | — | — |
| 2006-09-14 | $31.89 | $48.74 | 976,526 | — | — |
| 2006-09-13 | $31.99 | $48.88 | 1,101,836 | — | — |
| 2006-09-12 | $31.80 | $48.60 | 2,586,316 | — | — |
| 2006-09-11 | $31.68 | $48.41 | 2,062,996 | — | — |
| 2006-09-08 | $31.79 | $48.58 | 1,181,945 | — | — |
| 2006-09-07 | $31.63 | $48.34 | 1,482,690 | — | — |
| 2006-09-06 | $32.14 | $49.12 | 978,167 | — | — |
| 2006-09-05 | $32.58 | $49.79 | 891,195 | — | — |
| 2006-09-01 | $32.68 | $49.94 | 1,165,685 | — | — |
| 2006-08-31 | $32.59 | $49.81 | 1,255,043 | — | — |
| 2006-08-30 | $32.18 | $49.17 | 955,342 | — | — |
| 2006-08-29 | $32.07 | $49.01 | 1,159,270 | — | — |
| 2006-08-28 | $31.97 | $48.66 | 649,824 | — | — |
| 2006-08-25 | $31.65 | $48.17 | 529,138 | — | — |
| 2006-08-24 | $31.81 | $48.43 | 665,488 | — | — |
| 2006-08-23 | $31.92 | $48.59 | 774,537 | — | — |
| 2006-08-22 | $32.06 | $48.81 | 715,910 | — | — |
| 2006-08-21 | $32.05 | $48.79 | 592,539 | — | — |
| 2006-08-18 | $32.32 | $49.20 | 617,899 | — | — |
| 2006-08-17 | $32.51 | $49.49 | 1,023,070 | — | — |
| 2006-08-16 | $32.44 | $49.39 | 1,799,695 | — | — |
| 2006-08-15 | $31.56 | $48.04 | 1,305,167 | — | — |
| 2006-08-14 | $30.71 | $46.76 | 1,887,114 | — | — |
| 2006-08-11 | $30.71 | $46.76 | 1,084,681 | — | — |
| 2006-08-10 | $30.88 | $47.01 | 939,977 | — | — |
| 2006-08-09 | $30.64 | $46.64 | 871,355 | — | — |
| 2006-08-08 | $31.15 | $47.42 | 1,192,089 | — | — |
| 2006-08-07 | $31.78 | $48.38 | 736,646 | — | — |
| 2006-08-04 | $31.85 | $48.48 | 1,151,811 | — | — |
| 2006-08-03 | $31.87 | $48.52 | 1,829,084 | — | — |
| 2006-08-02 | $31.73 | $48.31 | 1,522,372 | — | — |
| 2006-08-01 | $31.28 | $47.62 | 1,473,889 | — | — |
| 2006-07-31 | $31.60 | $48.10 | 1,681,397 | — | — |
| 2006-07-28 | $31.72 | $48.29 | 1,524,460 | — | — |
| 2006-07-27 | $31.13 | $47.39 | 1,420,035 | — | — |
| 2006-07-26 | $31.06 | $47.29 | 2,405,362 | — | — |
| 2006-07-25 | $31.04 | $47.26 | 1,201,935 | — | — |
| 2006-07-24 | $31.21 | $47.51 | 1,545,494 | — | — |
| 2006-07-21 | $30.56 | $46.52 | 1,844,598 | — | — |
| 2006-07-20 | $30.91 | $47.05 | 1,693,331 | — | — |
| 2006-07-19 | $31.89 | $48.55 | 1,777,617 | — | — |
| 2006-07-18 | $30.71 | $46.75 | 1,516,255 | — | — |
| 2006-07-17 | $30.61 | $46.59 | 1,481,944 | — | — |
| 2006-07-14 | $30.75 | $46.82 | 1,804,768 | — | — |
| 2006-07-13 | $31.68 | $48.23 | 1,939,178 | — | — |
| 2006-07-12 | $31.94 | $48.62 | 718,595 | — | — |
| 2006-07-11 | $32.50 | $49.48 | 1,469,264 | — | — |
| 2006-07-10 | $32.44 | $49.39 | 1,496,713 | — | — |
| 2006-07-07 | $32.69 | $49.76 | 1,221,030 | — | — |
| 2006-07-06 | $33.11 | $50.41 | 1,405,565 | — | — |
| 2006-07-05 | $33.20 | $50.54 | 1,681,098 | — | — |
| 2006-07-03 | $33.23 | $50.58 | 301,192 | — | — |
| 2006-06-30 | $33.13 | $50.44 | 1,409,592 | — | — |
| 2006-06-29 | $32.93 | $50.13 | 1,510,885 | — | — |
| 2006-06-28 | $31.78 | $48.38 | 677,273 | — | — |
| 2006-06-27 | $31.61 | $48.11 | 1,403,924 | — | — |
| 2006-06-26 | $31.62 | $48.13 | 988,460 | — | — |
| 2006-06-23 | $31.47 | $47.90 | 996,516 | — | — |
| 2006-06-22 | $31.64 | $48.16 | 1,685,424 | — | — |
| 2006-06-21 | $31.55 | $48.03 | 1,634,107 | — | — |
| 2006-06-20 | $30.71 | $46.75 | 1,217,450 | — | — |
| 2006-06-19 | $30.70 | $46.74 | 1,295,470 | — | — |
| 2006-06-16 | $30.75 | $46.82 | 1,347,981 | — | — |
| 2006-06-15 | $30.87 | $46.99 | 1,880,252 | — | — |
| 2006-06-14 | $30.24 | $46.03 | 2,145,343 | — | — |
| 2006-06-13 | $30.32 | $46.15 | 1,868,765 | — | — |
| 2006-06-12 | $30.17 | $45.93 | 891,195 | — | — |
| 2006-06-09 | $30.73 | $46.79 | 1,114,815 | — | — |
| 2006-06-08 | $30.69 | $46.73 | 3,438,128 | — | — |
| 2006-06-07 | $31.26 | $47.58 | 1,582,491 | — | — |
| 2006-06-06 | $31.53 | $48.00 | 2,310,634 | — | — |
| 2006-06-05 | $32.12 | $48.90 | 1,111,384 | — | — |
| 2006-06-02 | $32.95 | $50.16 | 997,858 | — | — |
| 2006-06-01 | $32.89 | $50.06 | 1,327,096 | — | — |
| 2006-05-31 | $32.74 | $49.84 | 2,407,302 | — | — |
| 2006-05-30 | $32.54 | $49.54 | 2,231,867 | — | — |
| 2006-05-26 | $32.79 | $49.91 | 1,189,106 | — | — |
| 2006-05-25 | $32.57 | $49.41 | 2,205,164 | — | — |
| 2006-05-24 | $32.40 | $49.15 | 2,586,316 | — | — |
| 2006-05-23 | $32.04 | $48.60 | 1,233,860 | — | — |
| 2006-05-22 | $32.02 | $48.58 | 1,842,361 | — | — |
| 2006-05-19 | $32.63 | $49.49 | 1,828,338 | — | — |
| 2006-05-18 | $32.40 | $49.15 | 1,704,519 | — | — |
| 2006-05-17 | $32.63 | $49.49 | 1,369,762 | — | — |
| 2006-05-16 | $33.56 | $50.90 | 876,874 | — | — |
| 2006-05-15 | $33.41 | $50.68 | 1,021,279 | — | — |
| 2006-05-12 | $33.66 | $51.06 | 1,810,436 | — | — |
| 2006-05-11 | $34.38 | $52.15 | 1,209,245 | — | — |
| 2006-05-10 | $34.58 | $52.45 | 1,472,993 | — | — |
| 2006-05-09 | $34.19 | $51.87 | 786,621 | — | — |
| 2006-05-08 | $34.13 | $51.77 | 1,042,612 | — | — |
| 2006-05-05 | $33.91 | $51.44 | 1,791,491 | — | — |
| 2006-05-04 | $33.66 | $51.06 | 1,319,190 | — | — |
| 2006-05-03 | $33.73 | $51.17 | 1,566,230 | — | — |
| 2006-05-02 | $33.68 | $51.10 | 1,588,906 | — | — |
| 2006-05-01 | $33.45 | $50.74 | 1,527,742 | — | — |
| 2006-04-28 | $33.35 | $50.59 | 2,977,314 | — | — |
| 2006-04-27 | $32.59 | $49.43 | 1,133,462 | — | — |
| 2006-04-26 | $33.08 | $50.18 | 861,807 | — | — |
| 2006-04-25 | $32.85 | $49.84 | 1,678,860 | — | — |
| 2006-04-24 | $33.23 | $50.41 | 1,585,624 | — | — |
| 2006-04-21 | $33.32 | $50.54 | 2,065,831 | — | — |
| 2006-04-20 | $33.11 | $50.23 | 1,229,832 | — | — |
| 2006-04-19 | $32.69 | $49.59 | 1,717,199 | — | — |
| 2006-04-18 | $32.79 | $49.74 | 2,177,715 | — | — |
| 2006-04-17 | $31.45 | $47.70 | 875,979 | — | — |
| 2006-04-13 | $31.54 | $47.84 | 1,114,218 | — | — |
| 2006-04-12 | $31.66 | $48.03 | 1,016,953 | — | — |
| 2006-04-11 | $31.74 | $48.15 | 777,521 | — | — |
| 2006-04-10 | $32.02 | $48.58 | 1,044,701 | — | — |
| 2006-04-07 | $32.09 | $48.68 | 1,154,198 | — | — |
| 2006-04-06 | $32.50 | $49.31 | 1,013,075 | — | — |
| 2006-04-05 | $32.93 | $49.96 | 871,653 | — | — |
| 2006-04-04 | $32.64 | $49.51 | 1,099,002 | — | — |
| 2006-04-03 | $32.40 | $49.14 | 1,302,631 | — | — |
| 2006-03-31 | $32.55 | $49.38 | 892,538 | — | — |
| 2006-03-30 | $32.53 | $49.35 | 912,230 | — | — |
| 2006-03-29 | $32.53 | $49.35 | 1,399,896 | — | — |
| 2006-03-28 | $32.46 | $49.24 | 1,067,972 | — | — |
| 2006-03-27 | $32.84 | $49.82 | 649,675 | — | — |
| 2006-03-24 | $32.88 | $49.88 | 1,662,003 | — | — |
| 2006-03-23 | $32.55 | $49.38 | 1,691,988 | — | — |
| 2006-03-22 | $32.51 | $49.32 | 987,714 | — | — |
| 2006-03-21 | $31.84 | $48.30 | 1,004,273 | — | — |
| 2006-03-20 | $32.16 | $48.78 | 837,193 | — | — |
| 2006-03-17 | $32.17 | $48.80 | 1,220,583 | — | — |
| 2006-03-16 | $31.96 | $48.48 | 818,098 | — | — |
| 2006-03-15 | $31.96 | $48.48 | 1,271,751 | — | — |
| 2006-03-14 | $31.65 | $48.02 | 1,142,413 | — | — |
| 2006-03-13 | $31.26 | $47.43 | 756,934 | — | — |
| 2006-03-10 | $31.31 | $47.50 | 1,954,543 | — | — |
| 2006-03-09 | $31.34 | $47.55 | 1,210,737 | — | — |
| 2006-03-08 | $31.39 | $47.61 | 1,083,487 | — | — |
| 2006-03-07 | $31.73 | $48.14 | 1,151,065 | — | — |
| 2006-03-06 | $31.71 | $48.11 | 1,306,211 | — | — |
| 2006-03-03 | $32.22 | $48.88 | 1,274,287 | — | — |
| 2006-03-02 | $32.38 | $49.12 | 1,170,757 | — | — |
| 2006-03-01 | $32.42 | $49.19 | 1,318,146 | — | — |
| 2006-02-28 | $32.14 | $48.75 | 1,525,952 | — | — |
| 2006-02-27 | $32.67 | $49.56 | 1,538,931 | — | — |
| 2006-02-24 | $32.40 | $49.14 | 1,776,871 | — | — |
| 2006-02-23 | $32.27 | $48.78 | 1,954,692 | — | — |
| 2006-02-22 | $31.88 | $48.19 | 1,510,139 | — | — |
| 2006-02-21 | $31.35 | $47.39 | 930,728 | — | — |
| 2006-02-17 | $31.43 | $47.50 | 928,639 | — | — |
| 2006-02-16 | $31.63 | $47.81 | 1,129,882 | — | — |
| 2006-02-15 | $31.55 | $47.68 | 986,222 | — | — |
| 2006-02-14 | $31.29 | $47.30 | 1,323,367 | — | — |
| 2006-02-13 | $30.78 | $46.53 | 1,580,104 | — | — |
| 2006-02-10 | $30.59 | $46.24 | 1,919,188 | — | — |
| 2006-02-09 | $30.64 | $46.32 | 1,057,381 | — | — |
| 2006-02-08 | $30.35 | $45.87 | 1,845,195 | — | — |
| 2006-02-07 | $30.30 | $45.80 | 1,645,295 | — | — |
| 2006-02-06 | $31.00 | $46.86 | 837,342 | — | — |
| 2006-02-03 | $30.90 | $46.70 | 1,253,849 | — | — |
| 2006-02-02 | $30.91 | $46.72 | 2,041,664 | — | — |
| 2006-02-01 | $30.90 | $46.70 | 2,454,144 | — | — |
| 2006-01-31 | $30.79 | $46.54 | 1,570,258 | — | — |
| 2006-01-30 | $31.00 | $46.86 | 2,378,361 | — | — |
| 2006-01-27 | $30.23 | $45.69 | 2,447,729 | — | — |
| 2006-01-26 | $29.34 | $44.35 | 1,454,644 | — | — |
| 2006-01-25 | $29.34 | $44.35 | 869,863 | — | — |
| 2006-01-24 | $29.28 | $44.26 | 1,496,862 | — | — |
| 2006-01-23 | $29.03 | $43.88 | 1,588,010 | — | — |
| 2006-01-20 | $29.05 | $43.91 | 1,956,035 | — | — |
| 2006-01-19 | $29.46 | $44.53 | 1,723,167 | — | — |
| 2006-01-18 | $29.05 | $43.91 | 1,111,234 | — | — |
| 2006-01-17 | $28.92 | $43.72 | 796,318 | — | — |
| 2006-01-13 | $28.96 | $43.77 | 995,919 | — | — |
| 2006-01-12 | $28.94 | $43.74 | 1,467,026 | — | — |
| 2006-01-11 | $29.23 | $44.18 | 1,505,365 | — | — |
| 2006-01-10 | $29.03 | $43.88 | 1,107,803 | — | — |
| 2006-01-09 | $29.02 | $43.86 | 1,445,843 | — | — |
| 2006-01-06 | $28.62 | $43.26 | 789,306 | — | — |
| 2006-01-05 | $28.15 | $42.55 | 1,339,031 | — | — |
| 2006-01-04 | $28.29 | $42.76 | 1,744,052 | — | — |
| 2006-01-03 | $27.81 | $42.04 | 1,473,739 | — | — |