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
- 1998-06-19 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 | $38.75 | $38.75 | 1,449,800 | — | — |
| 2006-12-28 | $38.57 | $38.57 | 1,811,400 | — | — |
| 2006-12-27 | $38.00 | $38.00 | 1,283,700 | — | — |
| 2006-12-26 | $38.00 | $38.00 | 619,900 | — | — |
| 2006-12-22 | $37.76 | $37.76 | 1,018,400 | — | — |
| 2006-12-21 | $37.95 | $37.95 | 2,004,100 | — | — |
| 2006-12-20 | $37.73 | $37.73 | 1,625,000 | — | — |
| 2006-12-19 | $35.97 | $35.97 | 2,557,000 | — | — |
| 2006-12-18 | $36.25 | $36.25 | 1,741,400 | — | — |
| 2006-12-15 | $37.09 | $37.09 | 1,433,800 | — | — |
| 2006-12-14 | $37.71 | $37.71 | 1,266,200 | — | — |
| 2006-12-13 | $37.50 | $37.50 | 2,025,900 | — | — |
| 2006-12-12 | $37.10 | $37.10 | 2,757,900 | — | — |
| 2006-12-11 | $38.41 | $38.41 | 906,400 | — | — |
| 2006-12-08 | $38.55 | $38.55 | 1,014,100 | — | — |
| 2006-12-07 | $38.68 | $38.68 | 1,276,200 | — | — |
| 2006-12-06 | $38.48 | $38.48 | 1,219,300 | — | — |
| 2006-12-05 | $38.37 | $38.37 | 886,600 | — | — |
| 2006-12-04 | $38.92 | $38.92 | 763,400 | — | — |
| 2006-12-01 | $38.55 | $38.55 | 1,137,600 | — | — |
| 2006-11-30 | $38.55 | $38.55 | 684,600 | — | — |
| 2006-11-29 | $38.02 | $38.02 | 1,055,800 | — | — |
| 2006-11-28 | $38.17 | $38.17 | 1,199,400 | — | — |
| 2006-11-27 | $37.39 | $37.39 | 1,181,900 | — | — |
| 2006-11-24 | $38.60 | $38.60 | 221,700 | — | — |
| 2006-11-22 | $38.86 | $38.86 | 647,100 | — | — |
| 2006-11-21 | $38.47 | $38.47 | 1,220,200 | — | — |
| 2006-11-20 | $38.31 | $38.31 | 1,415,200 | — | — |
| 2006-11-17 | $37.92 | $37.92 | 1,926,400 | — | — |
| 2006-11-16 | $38.78 | $38.78 | 1,149,200 | — | — |
| 2006-11-15 | $38.73 | $38.73 | 1,442,500 | — | — |
| 2006-11-14 | $38.46 | $38.46 | 1,248,100 | — | — |
| 2006-11-13 | $38.95 | $38.95 | 973,000 | — | — |
| 2006-11-10 | $38.99 | $38.99 | 788,400 | — | — |
| 2006-11-09 | $38.75 | $38.75 | 1,069,000 | — | — |
| 2006-11-08 | $38.47 | $38.47 | 1,496,100 | — | — |
| 2006-11-07 | $38.75 | $38.75 | 1,190,200 | — | — |
| 2006-11-06 | $39.14 | $39.14 | 939,200 | — | — |
| 2006-11-03 | $38.89 | $38.89 | 1,309,900 | — | — |
| 2006-11-02 | $39.10 | $39.10 | 2,998,900 | — | — |
| 2006-11-01 | $38.43 | $38.43 | 1,990,300 | — | — |
| 2006-10-31 | $38.76 | $38.76 | 1,529,000 | — | — |
| 2006-10-30 | $39.53 | $39.53 | 1,097,700 | — | — |
| 2006-10-27 | $39.59 | $39.59 | 814,800 | — | — |
| 2006-10-26 | $39.60 | $39.60 | 821,900 | — | — |
| 2006-10-25 | $39.56 | $39.56 | 895,800 | — | — |
| 2006-10-24 | $39.90 | $39.90 | 445,300 | — | — |
| 2006-10-23 | $40.18 | $40.18 | 595,600 | — | — |
| 2006-10-20 | $40.08 | $40.08 | 681,800 | — | — |
| 2006-10-19 | $39.98 | $39.98 | 801,900 | — | — |
| 2006-10-18 | $40.03 | $40.03 | 596,100 | — | — |
| 2006-10-17 | $40.24 | $40.24 | 749,700 | — | — |
| 2006-10-16 | $40.24 | $40.24 | 517,100 | — | — |
| 2006-10-13 | $40.02 | $40.02 | 1,419,700 | — | — |
| 2006-10-12 | $39.84 | $39.84 | 1,382,400 | — | — |
| 2006-10-11 | $40.18 | $40.18 | 769,100 | — | — |
| 2006-10-10 | $39.99 | $39.99 | 722,200 | — | — |
| 2006-10-09 | $39.91 | $39.91 | 695,000 | — | — |
| 2006-10-06 | $40.25 | $40.25 | 960,500 | — | — |
| 2006-10-05 | $40.30 | $40.30 | 1,239,300 | — | — |
| 2006-10-04 | $40.46 | $40.46 | 1,103,900 | — | — |
| 2006-10-03 | $40.35 | $40.35 | 875,400 | — | — |
| 2006-10-02 | $39.80 | $39.80 | 1,558,300 | — | — |
| 2006-09-29 | $39.60 | $39.60 | 2,198,000 | — | — |
| 2006-09-28 | $39.20 | $39.20 | 2,466,500 | — | — |
| 2006-09-27 | $40.70 | $40.70 | 1,592,400 | — | — |
| 2006-09-26 | $40.17 | $40.17 | 1,364,500 | — | — |
| 2006-09-25 | $39.81 | $39.81 | 844,100 | — | — |
| 2006-09-22 | $39.10 | $39.10 | 629,300 | — | — |
| 2006-09-21 | $39.40 | $39.40 | 1,112,700 | — | — |
| 2006-09-20 | $38.85 | $38.85 | 829,100 | — | — |
| 2006-09-19 | $38.48 | $38.48 | 831,400 | — | — |
| 2006-09-18 | $38.46 | $38.46 | 795,400 | — | — |
| 2006-09-15 | $39.07 | $39.07 | 1,020,800 | — | — |
| 2006-09-14 | $38.70 | $38.70 | 1,434,000 | — | — |
| 2006-09-13 | $39.51 | $39.51 | 1,299,400 | — | — |
| 2006-09-12 | $39.80 | $39.80 | 1,294,500 | — | — |
| 2006-09-11 | $39.01 | $39.01 | 1,182,300 | — | — |
| 2006-09-08 | $39.00 | $39.00 | 827,500 | — | — |
| 2006-09-07 | $38.57 | $38.57 | 726,800 | — | — |
| 2006-09-06 | $38.45 | $38.45 | 890,300 | — | — |
| 2006-09-05 | $38.95 | $38.95 | 834,000 | — | — |
| 2006-09-01 | $38.47 | $38.47 | 504,800 | — | — |
| 2006-08-31 | $37.95 | $37.95 | 575,100 | — | — |
| 2006-08-30 | $38.03 | $38.03 | 915,800 | — | — |
| 2006-08-29 | $37.51 | $37.51 | 996,700 | — | — |
| 2006-08-28 | $37.14 | $37.14 | 649,200 | — | — |
| 2006-08-25 | $36.36 | $36.36 | 553,100 | — | — |
| 2006-08-24 | $36.39 | $36.39 | 448,700 | — | — |
| 2006-08-23 | $36.35 | $36.35 | 598,400 | — | — |
| 2006-08-22 | $36.40 | $36.40 | 666,500 | — | — |
| 2006-08-21 | $36.41 | $36.41 | 330,800 | — | — |
| 2006-08-18 | $36.86 | $36.86 | 667,000 | — | — |
| 2006-08-17 | $36.64 | $36.64 | 605,700 | — | — |
| 2006-08-16 | $36.90 | $36.90 | 956,300 | — | — |
| 2006-08-15 | $36.60 | $36.60 | 1,918,800 | — | — |
| 2006-08-14 | $35.03 | $35.03 | 1,170,900 | — | — |
| 2006-08-11 | $34.65 | $34.65 | 934,600 | — | — |
| 2006-08-10 | $35.26 | $35.26 | 761,800 | — | — |
| 2006-08-09 | $35.35 | $35.35 | 1,002,500 | — | — |
| 2006-08-08 | $35.10 | $35.10 | 1,014,000 | — | — |
| 2006-08-07 | $35.48 | $35.48 | 716,300 | — | — |
| 2006-08-04 | $35.83 | $35.83 | 839,200 | — | — |
| 2006-08-03 | $36.30 | $36.30 | 660,900 | — | — |
| 2006-08-02 | $36.50 | $36.50 | 947,900 | — | — |
| 2006-08-01 | $35.85 | $35.85 | 748,100 | — | — |
| 2006-07-31 | $36.28 | $36.28 | 1,170,200 | — | — |
| 2006-07-28 | $37.06 | $37.06 | 844,000 | — | — |
| 2006-07-27 | $36.99 | $36.99 | 1,406,600 | — | — |
| 2006-07-26 | $37.75 | $37.75 | 777,000 | — | — |
| 2006-07-25 | $37.32 | $37.32 | 645,800 | — | — |
| 2006-07-24 | $37.40 | $37.40 | 1,120,300 | — | — |
| 2006-07-21 | $36.70 | $36.70 | 1,340,300 | — | — |
| 2006-07-20 | $36.80 | $36.80 | 4,913,900 | — | — |
| 2006-07-19 | $33.45 | $33.45 | 2,640,400 | — | — |
| 2006-07-18 | $34.25 | $34.25 | 1,052,600 | — | — |
| 2006-07-17 | $34.40 | $34.40 | 907,300 | — | — |
| 2006-07-14 | $33.70 | $33.70 | 1,036,400 | — | — |
| 2006-07-13 | $34.22 | $34.22 | 1,145,800 | — | — |
| 2006-07-12 | $34.75 | $34.75 | 1,212,000 | — | — |
| 2006-07-11 | $34.89 | $34.89 | 1,750,900 | — | — |
| 2006-07-10 | $35.52 | $35.52 | 819,900 | — | — |
| 2006-07-07 | $36.17 | $36.17 | 915,400 | — | — |
| 2006-07-06 | $36.62 | $36.62 | 417,500 | — | — |
| 2006-07-05 | $36.61 | $36.61 | 1,101,800 | — | — |
| 2006-07-03 | $36.76 | $36.76 | 420,700 | — | — |
| 2006-06-30 | $36.60 | $36.60 | 679,300 | — | — |
| 2006-06-29 | $36.07 | $36.07 | 882,500 | — | — |
| 2006-06-28 | $35.47 | $35.47 | 909,200 | — | — |
| 2006-06-27 | $35.63 | $35.63 | 1,036,500 | — | — |
| 2006-06-26 | $35.52 | $35.52 | 583,100 | — | — |
| 2006-06-23 | $35.40 | $35.40 | 607,700 | — | — |
| 2006-06-22 | $35.38 | $35.38 | 1,319,900 | — | — |
| 2006-06-21 | $35.25 | $35.25 | 1,462,800 | — | — |
| 2006-06-20 | $33.99 | $33.99 | 2,021,100 | — | — |
| 2006-06-19 | $34.20 | $34.20 | 2,130,200 | — | — |
| 2006-06-16 | $34.00 | $34.00 | 1,474,800 | — | — |
| 2006-06-15 | $33.98 | $33.98 | 1,521,900 | — | — |
| 2006-06-14 | $33.65 | $33.65 | 746,700 | — | — |
| 2006-06-13 | $33.49 | $33.49 | 1,843,200 | — | — |
| 2006-06-12 | $34.70 | $34.70 | 1,438,900 | — | — |
| 2006-06-09 | $34.98 | $34.98 | 1,541,300 | — | — |
| 2006-06-08 | $35.40 | $35.40 | 2,298,900 | — | — |
| 2006-06-07 | $35.90 | $35.90 | 690,900 | — | — |
| 2006-06-06 | $36.29 | $36.29 | 1,047,900 | — | — |
| 2006-06-05 | $36.75 | $36.75 | 891,000 | — | — |
| 2006-06-02 | $37.32 | $37.32 | 768,700 | — | — |
| 2006-06-01 | $38.00 | $38.00 | 964,300 | — | — |
| 2006-05-31 | $37.47 | $37.47 | 901,500 | — | — |
| 2006-05-30 | $37.47 | $37.47 | 1,498,500 | — | — |
| 2006-05-26 | $38.00 | $38.00 | 1,288,200 | — | — |
| 2006-05-25 | $38.27 | $38.27 | 1,009,600 | — | — |
| 2006-05-24 | $37.60 | $37.60 | 1,574,100 | — | — |
| 2006-05-23 | $38.00 | $38.00 | 1,934,500 | — | — |
| 2006-05-22 | $36.75 | $36.75 | 1,864,200 | — | — |
| 2006-05-19 | $38.02 | $38.02 | 1,048,200 | — | — |
| 2006-05-18 | $36.75 | $36.75 | 1,161,200 | — | — |
| 2006-05-17 | $37.05 | $37.05 | 1,256,600 | — | — |
| 2006-05-16 | $37.50 | $37.50 | 791,300 | — | — |
| 2006-05-15 | $37.96 | $37.96 | 1,439,400 | — | — |
| 2006-05-12 | $37.80 | $37.80 | 1,242,200 | — | — |
| 2006-05-11 | $38.20 | $38.20 | 1,905,600 | — | — |
| 2006-05-10 | $38.85 | $38.85 | 2,194,100 | — | — |
| 2006-05-09 | $38.72 | $38.72 | 662,200 | — | — |
| 2006-05-08 | $38.80 | $38.80 | 1,362,400 | — | — |
| 2006-05-05 | $38.89 | $38.89 | 1,492,700 | — | — |
| 2006-05-04 | $38.49 | $38.49 | 1,844,100 | — | — |
| 2006-05-03 | $38.50 | $38.50 | 1,895,600 | — | — |
| 2006-05-02 | $37.80 | $37.80 | 1,290,800 | — | — |
| 2006-05-01 | $37.42 | $37.42 | 1,572,000 | — | — |
| 2006-04-28 | $37.20 | $37.20 | 1,298,600 | — | — |
| 2006-04-27 | $36.95 | $36.95 | 4,477,500 | — | — |
| 2006-04-26 | $34.82 | $34.82 | 631,300 | — | — |
| 2006-04-25 | $34.79 | $34.79 | 734,700 | — | — |
| 2006-04-24 | $35.00 | $35.00 | 565,000 | — | — |
| 2006-04-21 | $35.20 | $35.20 | 712,500 | — | — |
| 2006-04-20 | $35.10 | $35.10 | 960,900 | — | — |
| 2006-04-19 | $35.11 | $35.11 | 593,600 | — | — |
| 2006-04-18 | $35.22 | $35.22 | 564,300 | — | — |
| 2006-04-17 | $35.00 | $35.00 | 649,900 | — | — |
| 2006-04-13 | $34.95 | $34.95 | 676,400 | — | — |
| 2006-04-12 | $34.60 | $34.60 | 695,500 | — | — |
| 2006-04-11 | $34.33 | $34.33 | 628,800 | — | — |
| 2006-04-10 | $34.74 | $34.74 | 366,000 | — | — |
| 2006-04-07 | $34.85 | $34.85 | 619,200 | — | — |
| 2006-04-06 | $35.10 | $35.10 | 946,500 | — | — |
| 2006-04-05 | $35.30 | $35.30 | 644,100 | — | — |
| 2006-04-04 | $35.42 | $35.42 | 1,031,000 | — | — |
| 2006-04-03 | $35.77 | $35.77 | 961,900 | — | — |
| 2006-03-31 | $36.06 | $36.06 | 836,400 | — | — |
| 2006-03-30 | $35.87 | $35.87 | 811,900 | — | — |
| 2006-03-29 | $35.62 | $35.62 | 2,766,400 | — | — |
| 2006-03-28 | $34.75 | $34.75 | 1,228,900 | — | — |
| 2006-03-27 | $34.40 | $34.40 | 1,161,300 | — | — |
| 2006-03-24 | $34.04 | $34.04 | 707,900 | — | — |
| 2006-03-23 | $34.08 | $34.08 | 796,400 | — | — |
| 2006-03-22 | $34.64 | $34.64 | 882,700 | — | — |
| 2006-03-21 | $34.05 | $34.05 | 807,700 | — | — |
| 2006-03-20 | $34.60 | $34.60 | 1,020,200 | — | — |
| 2006-03-17 | $35.12 | $35.12 | 900,500 | — | — |
| 2006-03-16 | $34.72 | $34.72 | 1,468,100 | — | — |
| 2006-03-15 | $34.54 | $34.54 | 1,969,900 | — | — |
| 2006-03-14 | $34.64 | $34.64 | 1,418,300 | — | — |
| 2006-03-13 | $34.99 | $34.99 | 1,139,800 | — | — |
| 2006-03-10 | $34.95 | $34.95 | 1,681,000 | — | — |
| 2006-03-09 | $34.52 | $34.52 | 1,560,700 | — | — |
| 2006-03-08 | $34.88 | $34.88 | 998,300 | — | — |
| 2006-03-07 | $34.76 | $34.76 | 1,704,200 | — | — |
| 2006-03-06 | $35.28 | $35.28 | 4,650,900 | — | — |
| 2006-03-03 | $33.52 | $33.52 | 772,000 | — | — |
| 2006-03-02 | $33.40 | $33.40 | 1,043,200 | — | — |
| 2006-03-01 | $33.60 | $33.60 | 728,900 | — | — |
| 2006-02-28 | $33.12 | $33.12 | 1,173,100 | — | — |
| 2006-02-27 | $33.74 | $33.74 | 1,010,900 | — | — |
| 2006-02-24 | $33.93 | $33.93 | 807,400 | — | — |
| 2006-02-23 | $33.53 | $33.53 | 561,300 | — | — |
| 2006-02-22 | $33.59 | $33.59 | 1,141,800 | — | — |
| 2006-02-21 | $33.50 | $33.50 | 1,555,200 | — | — |
| 2006-02-17 | $33.11 | $33.11 | 1,141,500 | — | — |
| 2006-02-16 | $32.94 | $32.94 | 702,900 | — | — |
| 2006-02-15 | $33.00 | $33.00 | 1,219,100 | — | — |
| 2006-02-14 | $32.12 | $32.12 | 1,861,000 | — | — |
| 2006-02-13 | $32.00 | $32.00 | 971,600 | — | — |
| 2006-02-10 | $32.45 | $32.45 | 1,260,900 | — | — |
| 2006-02-09 | $32.93 | $32.93 | 1,585,100 | — | — |
| 2006-02-08 | $32.76 | $32.76 | 965,600 | — | — |
| 2006-02-07 | $32.34 | $32.34 | 648,600 | — | — |
| 2006-02-06 | $32.60 | $32.60 | 1,141,400 | — | — |
| 2006-02-03 | $32.97 | $32.97 | 1,827,400 | — | — |
| 2006-02-02 | $33.07 | $33.07 | 1,584,500 | — | — |
| 2006-02-01 | $33.05 | $33.05 | 2,557,900 | — | — |
| 2006-01-31 | $32.20 | $32.20 | 1,357,600 | — | — |
| 2006-01-30 | $32.15 | $32.15 | 1,190,500 | — | — |
| 2006-01-27 | $32.32 | $32.32 | 1,283,400 | — | — |
| 2006-01-26 | $32.30 | $32.30 | 1,167,100 | — | — |
| 2006-01-25 | $32.10 | $32.10 | 1,746,700 | — | — |
| 2006-01-24 | $32.57 | $32.57 | 2,776,000 | — | — |
| 2006-01-23 | $32.02 | $32.02 | 2,869,400 | — | — |
| 2006-01-20 | $31.98 | $31.98 | 2,267,800 | — | — |
| 2006-01-19 | $32.40 | $32.40 | 6,082,600 | — | — |
| 2006-01-18 | $31.41 | $31.41 | 5,253,200 | — | — |
| 2006-01-17 | $30.40 | $30.40 | 1,463,200 | — | — |
| 2006-01-13 | $30.60 | $30.60 | 1,732,300 | — | — |
| 2006-01-12 | $30.30 | $30.30 | 5,405,900 | — | — |
| 2006-01-11 | $29.33 | $29.33 | 1,387,400 | — | — |
| 2006-01-10 | $28.95 | $28.95 | 3,065,200 | — | — |
| 2006-01-09 | $28.08 | $28.08 | 1,502,300 | — | — |
| 2006-01-06 | $27.90 | $27.90 | 1,483,000 | — | — |
| 2006-01-05 | $27.67 | $27.67 | 1,263,000 | — | — |
| 2006-01-04 | $27.49 | $27.49 | 1,230,200 | — | — |
| 2006-01-03 | $27.24 | $27.24 | 2,177,000 | — | — |