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
- 1995-05-09 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 | $35.91 | $38.02 | 900,101 | — | — |
| 2006-12-28 | $36.35 | $38.48 | 745,833 | — | — |
| 2006-12-27 | $36.20 | $38.33 | 949,771 | — | — |
| 2006-12-26 | $36.30 | $38.43 | 745,609 | — | — |
| 2006-12-22 | $36.13 | $38.25 | 1,046,538 | — | — |
| 2006-12-21 | $35.73 | $37.83 | 1,632,397 | — | — |
| 2006-12-20 | $35.76 | $37.86 | 3,299,810 | — | — |
| 2006-12-19 | $36.28 | $38.41 | 2,290,077 | — | — |
| 2006-12-18 | $36.02 | $38.14 | 1,538,315 | — | — |
| 2006-12-15 | $36.15 | $38.27 | 2,377,000 | — | — |
| 2006-12-14 | $36.88 | $39.05 | 1,620,315 | — | — |
| 2006-12-13 | $36.81 | $38.97 | 2,836,000 | — | — |
| 2006-12-12 | $35.68 | $37.77 | 1,941,828 | — | — |
| 2006-12-11 | $36.52 | $38.66 | 1,268,822 | — | — |
| 2006-12-08 | $35.93 | $38.04 | 1,753,887 | — | — |
| 2006-12-07 | $35.69 | $37.79 | 1,517,508 | — | — |
| 2006-12-06 | $36.15 | $38.27 | 1,055,599 | — | — |
| 2006-12-05 | $36.21 | $38.34 | 1,273,856 | — | — |
| 2006-12-04 | $36.70 | $38.86 | 1,237,834 | — | — |
| 2006-12-01 | $35.81 | $37.91 | 1,465,936 | — | — |
| 2006-11-30 | $35.89 | $38.00 | 1,500,615 | — | — |
| 2006-11-29 | $35.90 | $38.01 | 1,466,831 | — | — |
| 2006-11-28 | $35.93 | $38.04 | 1,951,113 | — | — |
| 2006-11-27 | $35.93 | $38.04 | 2,811,276 | — | — |
| 2006-11-24 | $35.98 | $38.09 | 1,051,460 | — | — |
| 2006-11-22 | $37.06 | $39.24 | 1,267,815 | — | — |
| 2006-11-21 | $36.89 | $39.06 | 1,537,308 | — | — |
| 2006-11-20 | $36.86 | $39.03 | 2,111,422 | — | — |
| 2006-11-17 | $36.45 | $38.59 | 1,360,890 | — | — |
| 2006-11-16 | $36.69 | $38.85 | 1,383,376 | — | — |
| 2006-11-15 | $36.46 | $38.60 | 1,784,987 | — | — |
| 2006-11-14 | $36.45 | $38.59 | 1,922,251 | — | — |
| 2006-11-13 | $36.59 | $38.74 | 1,099,787 | — | — |
| 2006-11-10 | $36.58 | $38.73 | 1,104,933 | — | — |
| 2006-11-09 | $36.21 | $38.34 | 1,631,167 | — | — |
| 2006-11-08 | $37.09 | $39.27 | 1,581,273 | — | — |
| 2006-11-07 | $36.49 | $38.63 | 889,473 | — | — |
| 2006-11-06 | $36.59 | $38.74 | 2,270,836 | — | — |
| 2006-11-03 | $35.68 | $37.77 | 2,591,565 | — | — |
| 2006-11-02 | $37.18 | $39.36 | 1,215,684 | — | — |
| 2006-11-01 | $37.11 | $39.29 | 1,145,989 | — | — |
| 2006-10-31 | $37.45 | $39.65 | 1,807,697 | — | — |
| 2006-10-30 | $37.58 | $39.79 | 1,153,261 | — | — |
| 2006-10-27 | $36.65 | $38.80 | 856,136 | — | — |
| 2006-10-26 | $37.50 | $39.70 | 1,016,333 | — | — |
| 2006-10-25 | $37.57 | $39.78 | 966,104 | — | — |
| 2006-10-24 | $37.40 | $39.60 | 1,449,379 | — | — |
| 2006-10-23 | $37.15 | $39.33 | 1,542,231 | — | — |
| 2006-10-20 | $37.16 | $39.34 | 1,222,732 | — | — |
| 2006-10-19 | $37.09 | $39.27 | 1,304,396 | — | — |
| 2006-10-18 | $37.64 | $39.85 | 1,920,797 | — | — |
| 2006-10-17 | $37.97 | $40.20 | 1,447,254 | — | — |
| 2006-10-16 | $38.66 | $40.93 | 1,514,711 | — | — |
| 2006-10-13 | $38.92 | $41.21 | 1,388,075 | — | — |
| 2006-10-12 | $39.17 | $41.47 | 1,575,791 | — | — |
| 2006-10-11 | $38.34 | $40.59 | 1,374,203 | — | — |
| 2006-10-10 | $38.94 | $41.22 | 1,872,021 | — | — |
| 2006-10-09 | $39.34 | $41.65 | 1,701,644 | — | — |
| 2006-10-06 | $39.16 | $41.46 | 1,556,102 | — | — |
| 2006-10-05 | $39.41 | $41.73 | 1,306,298 | — | — |
| 2006-10-04 | $39.50 | $41.82 | 2,052,019 | — | — |
| 2006-10-03 | $38.72 | $41.00 | 2,068,576 | — | — |
| 2006-10-02 | $38.04 | $40.27 | 1,369,504 | — | — |
| 2006-09-29 | $37.96 | $40.19 | 1,616,064 | — | — |
| 2006-09-28 | $38.53 | $40.79 | 2,010,851 | — | — |
| 2006-09-27 | $38.23 | $40.48 | 2,554,313 | — | — |
| 2006-09-26 | $38.54 | $40.80 | 1,923,929 | — | — |
| 2006-09-25 | $38.53 | $40.79 | 1,969,348 | — | — |
| 2006-09-22 | $37.88 | $40.11 | 2,143,416 | — | — |
| 2006-09-21 | $38.21 | $40.46 | 4,299,139 | — | — |
| 2006-09-20 | $37.10 | $39.27 | 5,990,155 | — | — |
| 2006-09-19 | $34.74 | $36.78 | 2,141,627 | — | — |
| 2006-09-18 | $34.03 | $36.03 | 2,072,044 | — | — |
| 2006-09-15 | $34.67 | $36.70 | 3,142,410 | — | — |
| 2006-09-14 | $34.83 | $36.87 | 1,657,344 | — | — |
| 2006-09-13 | $34.99 | $37.04 | 2,395,122 | — | — |
| 2006-09-12 | $35.01 | $37.07 | 2,363,575 | — | — |
| 2006-09-11 | $33.80 | $35.78 | 2,447,477 | — | — |
| 2006-09-08 | $32.60 | $34.51 | 1,205,616 | — | — |
| 2006-09-07 | $31.64 | $33.50 | 1,262,557 | — | — |
| 2006-09-06 | $32.16 | $34.05 | 1,404,967 | — | — |
| 2006-09-05 | $32.24 | $34.14 | 1,457,769 | — | — |
| 2006-09-01 | $32.14 | $34.03 | 933,326 | — | — |
| 2006-08-31 | $31.64 | $33.50 | 1,069,471 | — | — |
| 2006-08-30 | $31.77 | $33.63 | 1,493,456 | — | — |
| 2006-08-29 | $32.12 | $34.00 | 1,656,673 | — | — |
| 2006-08-28 | $31.50 | $33.35 | 712,720 | — | — |
| 2006-08-25 | $30.97 | $32.79 | 978,633 | — | — |
| 2006-08-24 | $31.48 | $33.33 | 1,199,799 | — | — |
| 2006-08-23 | $31.24 | $33.08 | 1,424,097 | — | — |
| 2006-08-22 | $32.09 | $33.98 | 1,002,685 | — | — |
| 2006-08-21 | $32.38 | $34.28 | 986,799 | — | — |
| 2006-08-18 | $33.07 | $35.02 | 1,078,420 | — | — |
| 2006-08-17 | $32.73 | $34.66 | 1,240,295 | — | — |
| 2006-08-16 | $32.53 | $34.44 | 1,292,538 | — | — |
| 2006-08-15 | $31.50 | $33.35 | 1,003,356 | — | — |
| 2006-08-14 | $30.68 | $32.48 | 1,263,452 | — | — |
| 2006-08-11 | $30.73 | $32.54 | 865,086 | — | — |
| 2006-08-10 | $30.46 | $32.24 | 1,879,181 | — | — |
| 2006-08-09 | $30.27 | $32.04 | 1,693,925 | — | — |
| 2006-08-08 | $30.76 | $32.57 | 1,092,963 | — | — |
| 2006-08-07 | $31.28 | $33.11 | 1,657,792 | — | — |
| 2006-08-04 | $31.47 | $33.32 | 4,210,762 | — | — |
| 2006-08-03 | $31.20 | $33.03 | 1,926,054 | — | — |
| 2006-08-02 | $30.84 | $32.65 | 1,648,842 | — | — |
| 2006-08-01 | $29.91 | $31.67 | 1,512,921 | — | — |
| 2006-07-31 | $30.21 | $31.99 | 902,002 | — | — |
| 2006-07-28 | $30.26 | $32.04 | 1,177,089 | — | — |
| 2006-07-27 | $29.81 | $31.56 | 2,336,391 | — | — |
| 2006-07-26 | $30.88 | $32.69 | 1,982,213 | — | — |
| 2006-07-25 | $30.87 | $32.68 | 2,268,039 | — | — |
| 2006-07-24 | $30.58 | $32.38 | 2,120,260 | — | — |
| 2006-07-21 | $29.76 | $31.51 | 2,116,232 | — | — |
| 2006-07-20 | $30.46 | $32.25 | 1,953,462 | — | — |
| 2006-07-19 | $31.50 | $33.35 | 2,430,138 | — | — |
| 2006-07-18 | $30.74 | $32.55 | 2,449,827 | — | — |
| 2006-07-17 | $30.95 | $32.76 | 1,773,353 | — | — |
| 2006-07-14 | $31.00 | $32.82 | 1,742,589 | — | — |
| 2006-07-13 | $31.49 | $33.34 | 2,581,049 | — | — |
| 2006-07-12 | $32.17 | $34.06 | 3,642,913 | — | — |
| 2006-07-11 | $33.24 | $35.20 | 3,813,514 | — | — |
| 2006-07-10 | $34.33 | $36.35 | 1,439,758 | — | — |
| 2006-07-07 | $33.91 | $35.91 | 1,971,361 | — | — |
| 2006-07-06 | $35.03 | $37.09 | 1,100,794 | — | — |
| 2006-07-05 | $34.91 | $36.96 | 1,305,963 | — | — |
| 2006-07-03 | $35.10 | $37.16 | 753,216 | — | — |
| 2006-06-30 | $35.22 | $37.29 | 2,123,168 | — | — |
| 2006-06-29 | $34.58 | $36.62 | 2,428,683 | — | — |
| 2006-06-28 | $32.98 | $34.92 | 1,724,242 | — | — |
| 2006-06-27 | $33.25 | $35.21 | 1,398,814 | — | — |
| 2006-06-26 | $33.20 | $35.15 | 1,057,053 | — | — |
| 2006-06-23 | $33.21 | $35.16 | 1,388,075 | — | — |
| 2006-06-22 | $33.54 | $35.51 | 2,646,269 | — | — |
| 2006-06-21 | $33.34 | $35.30 | 4,793,154 | — | — |
| 2006-06-20 | $31.79 | $33.65 | 1,829,064 | — | — |
| 2006-06-19 | $31.88 | $33.75 | 1,092,740 | — | — |
| 2006-06-16 | $32.23 | $34.12 | 1,388,970 | — | — |
| 2006-06-15 | $32.46 | $34.36 | 1,411,120 | — | — |
| 2006-06-14 | $31.39 | $33.24 | 1,781,519 | — | — |
| 2006-06-13 | $30.46 | $32.24 | 1,689,003 | — | — |
| 2006-06-12 | $31.20 | $33.03 | 1,388,298 | — | — |
| 2006-06-09 | $31.85 | $33.72 | 1,351,270 | — | — |
| 2006-06-08 | $31.76 | $33.63 | 1,870,232 | — | — |
| 2006-06-07 | $31.47 | $33.31 | 1,611,478 | — | — |
| 2006-06-06 | $31.53 | $33.38 | 1,220,942 | — | — |
| 2006-06-05 | $31.47 | $33.32 | 2,308,088 | — | — |
| 2006-06-02 | $31.74 | $33.61 | 1,635,642 | — | — |
| 2006-06-01 | $31.65 | $33.51 | 1,933,438 | — | — |
| 2006-05-31 | $31.65 | $33.51 | 2,754,559 | — | — |
| 2006-05-30 | $32.30 | $34.19 | 838,013 | — | — |
| 2006-05-26 | $32.64 | $34.55 | 1,012,417 | — | — |
| 2006-05-25 | $32.48 | $34.39 | 2,461,014 | — | — |
| 2006-05-24 | $31.76 | $33.63 | 2,164,000 | — | — |
| 2006-05-23 | $31.91 | $33.79 | 1,953,015 | — | — |
| 2006-05-22 | $32.86 | $34.79 | 2,028,527 | — | — |
| 2006-05-19 | $32.40 | $34.31 | 2,003,020 | — | — |
| 2006-05-18 | $32.73 | $34.65 | 1,380,915 | — | — |
| 2006-05-17 | $32.52 | $34.43 | 1,608,457 | — | — |
| 2006-05-16 | $33.38 | $35.34 | 1,420,293 | — | — |
| 2006-05-15 | $33.42 | $35.39 | 1,680,277 | — | — |
| 2006-05-12 | $32.90 | $34.84 | 2,338,964 | — | — |
| 2006-05-11 | $33.69 | $35.67 | 1,576,463 | — | — |
| 2006-05-10 | $34.51 | $36.54 | 2,698,848 | — | — |
| 2006-05-09 | $34.43 | $36.45 | 1,330,126 | — | — |
| 2006-05-08 | $35.06 | $37.12 | 2,467,949 | — | — |
| 2006-05-05 | $34.94 | $36.99 | 1,813,738 | — | — |
| 2006-05-04 | $35.14 | $37.20 | 1,087,594 | — | — |
| 2006-05-03 | $35.01 | $37.07 | 1,723,123 | — | — |
| 2006-05-02 | $34.56 | $36.59 | 1,561,360 | — | — |
| 2006-05-01 | $34.83 | $36.87 | 2,145,430 | — | — |
| 2006-04-28 | $35.40 | $37.48 | 1,391,655 | — | — |
| 2006-04-27 | $35.68 | $37.78 | 1,206,846 | — | — |
| 2006-04-26 | $35.15 | $37.21 | 1,663,833 | — | — |
| 2006-04-25 | $35.94 | $38.05 | 1,283,029 | — | — |
| 2006-04-24 | $36.30 | $38.43 | 949,099 | — | — |
| 2006-04-21 | $36.36 | $38.50 | 1,981,206 | — | — |
| 2006-04-20 | $36.41 | $38.55 | 2,591,789 | — | — |
| 2006-04-19 | $34.95 | $37.00 | 1,681,620 | — | — |
| 2006-04-18 | $35.50 | $37.58 | 2,313,010 | — | — |
| 2006-04-17 | $35.01 | $37.06 | 922,922 | — | — |
| 2006-04-13 | $35.41 | $37.49 | 1,367,938 | — | — |
| 2006-04-12 | $35.01 | $37.07 | 1,452,959 | — | — |
| 2006-04-11 | $35.09 | $37.15 | 2,095,536 | — | — |
| 2006-04-10 | $35.50 | $37.58 | 2,326,323 | — | — |
| 2006-04-07 | $36.03 | $38.15 | 1,021,703 | — | — |
| 2006-04-06 | $36.15 | $38.27 | 1,110,974 | — | — |
| 2006-04-05 | $36.22 | $38.16 | 903,792 | — | — |
| 2006-04-04 | $36.36 | $38.31 | 1,614,163 | — | — |
| 2006-04-03 | $36.43 | $38.37 | 957,490 | — | — |
| 2006-03-31 | $36.68 | $38.64 | 931,983 | — | — |
| 2006-03-30 | $36.66 | $38.62 | 957,490 | — | — |
| 2006-03-29 | $36.96 | $38.94 | 908,043 | — | — |
| 2006-03-28 | $36.49 | $38.44 | 899,429 | — | — |
| 2006-03-27 | $36.74 | $38.70 | 923,034 | — | — |
| 2006-03-24 | $37.17 | $39.16 | 1,255,957 | — | — |
| 2006-03-23 | $37.04 | $39.02 | 1,085,468 | — | — |
| 2006-03-22 | $36.76 | $38.72 | 2,996,644 | — | — |
| 2006-03-21 | $36.91 | $38.88 | 1,465,153 | — | — |
| 2006-03-20 | $36.74 | $38.70 | 996,644 | — | — |
| 2006-03-17 | $36.84 | $38.81 | 1,087,370 | — | — |
| 2006-03-16 | $36.84 | $38.81 | 1,221,166 | — | — |
| 2006-03-15 | $36.71 | $38.68 | 898,423 | — | — |
| 2006-03-14 | $36.56 | $38.52 | 930,865 | — | — |
| 2006-03-13 | $36.48 | $38.43 | 545,810 | — | — |
| 2006-03-10 | $36.50 | $38.45 | 1,216,020 | — | — |
| 2006-03-09 | $36.64 | $38.60 | 1,329,008 | — | — |
| 2006-03-08 | $36.14 | $38.07 | 1,263,005 | — | — |
| 2006-03-07 | $35.88 | $37.80 | 1,580,602 | — | — |
| 2006-03-06 | $36.89 | $38.86 | 698,960 | — | — |
| 2006-03-03 | $37.22 | $39.21 | 1,029,310 | — | — |
| 2006-03-02 | $37.00 | $38.98 | 1,224,298 | — | — |
| 2006-03-01 | $37.38 | $39.38 | 1,347,578 | — | — |
| 2006-02-28 | $37.49 | $39.50 | 904,016 | — | — |
| 2006-02-27 | $38.12 | $40.15 | 782,973 | — | — |
| 2006-02-24 | $38.21 | $40.26 | 1,557,333 | — | — |
| 2006-02-23 | $37.97 | $40.00 | 1,634,635 | — | — |
| 2006-02-22 | $37.73 | $39.75 | 917,217 | — | — |
| 2006-02-21 | $37.30 | $39.30 | 1,564,716 | — | — |
| 2006-02-17 | $37.04 | $39.02 | 628,146 | — | — |
| 2006-02-16 | $37.54 | $39.55 | 1,277,212 | — | — |
| 2006-02-15 | $37.01 | $38.99 | 1,714,509 | — | — |
| 2006-02-14 | $36.92 | $38.89 | 1,205,504 | — | — |
| 2006-02-13 | $37.07 | $39.05 | 1,109,296 | — | — |
| 2006-02-10 | $37.53 | $39.53 | 1,329,567 | — | — |
| 2006-02-09 | $37.43 | $39.43 | 1,119,365 | — | — |
| 2006-02-08 | $37.49 | $39.50 | 1,752,321 | — | — |
| 2006-02-07 | $36.84 | $38.81 | 1,383,264 | — | — |
| 2006-02-06 | $36.78 | $38.74 | 1,053,026 | — | — |
| 2006-02-03 | $36.95 | $38.93 | 2,283,813 | — | — |
| 2006-02-02 | $36.75 | $38.71 | 1,258,978 | — | — |
| 2006-02-01 | $36.28 | $38.22 | 973,263 | — | — |
| 2006-01-31 | $36.35 | $38.29 | 1,142,410 | — | — |
| 2006-01-30 | $36.37 | $38.32 | 943,506 | — | — |
| 2006-01-27 | $36.68 | $38.64 | 825,931 | — | — |
| 2006-01-26 | $36.22 | $38.16 | 1,136,481 | — | — |
| 2006-01-25 | $36.30 | $38.24 | 1,676,698 | — | — |
| 2006-01-24 | $35.51 | $37.41 | 1,500,727 | — | — |
| 2006-01-23 | $34.85 | $36.72 | 841,481 | — | — |
| 2006-01-20 | $34.75 | $36.60 | 1,385,837 | — | — |
| 2006-01-19 | $35.40 | $37.29 | 1,168,251 | — | — |
| 2006-01-18 | $35.37 | $37.26 | 1,346,683 | — | — |
| 2006-01-17 | $35.24 | $37.12 | 1,359,884 | — | — |
| 2006-01-13 | $36.17 | $38.10 | 989,149 | — | — |
| 2006-01-12 | $35.98 | $37.90 | 1,636,425 | — | — |
| 2006-01-11 | $35.78 | $37.70 | 1,858,373 | — | — |
| 2006-01-10 | $35.74 | $37.65 | 1,972,928 | — | — |
| 2006-01-09 | $36.59 | $38.54 | 2,100,906 | — | — |
| 2006-01-06 | $36.11 | $38.05 | 3,498,042 | — | — |
| 2006-01-05 | $34.15 | $35.97 | 2,501,175 | — | — |
| 2006-01-04 | $34.99 | $36.86 | 1,532,722 | — | — |
| 2006-01-03 | $34.41 | $36.25 | 3,500,503 | — | — |