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 | $41.20 | $919.18 | 731,790 | — | — |
| 2006-12-28 | $41.37 | $922.98 | 590,438 | — | — |
| 2006-12-27 | $41.86 | $934.00 | 730,380 | — | — |
| 2006-12-26 | $41.52 | $926.40 | 524,520 | — | — |
| 2006-12-22 | $41.11 | $917.10 | 658,235 | — | — |
| 2006-12-21 | $41.17 | $918.61 | 764,220 | — | — |
| 2006-12-20 | $41.17 | $918.43 | 766,923 | — | — |
| 2006-12-19 | $41.29 | $921.08 | 859,865 | — | — |
| 2006-12-18 | $41.05 | $915.77 | 942,350 | — | — |
| 2006-12-15 | $41.46 | $925.07 | 1,148,680 | — | — |
| 2006-12-14 | $41.51 | $926.21 | 2,513,795 | — | — |
| 2006-12-13 | $41.49 | $915.58 | 1,093,808 | — | — |
| 2006-12-12 | $41.35 | $912.57 | 1,493,308 | — | — |
| 2006-12-11 | $40.71 | $898.30 | 1,047,748 | — | — |
| 2006-12-08 | $40.19 | $886.84 | 701,593 | — | — |
| 2006-12-07 | $40.25 | $888.16 | 643,078 | — | — |
| 2006-12-06 | $40.51 | $893.98 | 604,420 | — | — |
| 2006-12-05 | $40.65 | $896.98 | 721,803 | — | — |
| 2006-12-04 | $40.66 | $897.17 | 757,640 | — | — |
| 2006-12-01 | $40.26 | $888.53 | 1,091,223 | — | — |
| 2006-11-30 | $40.08 | $884.40 | 1,264,300 | — | — |
| 2006-11-29 | $39.91 | $880.83 | 1,039,405 | — | — |
| 2006-11-28 | $39.66 | $875.20 | 929,543 | — | — |
| 2006-11-27 | $39.59 | $873.70 | 700,418 | — | — |
| 2006-11-24 | $39.78 | $877.83 | 300,448 | — | — |
| 2006-11-22 | $40.00 | $882.71 | 748,358 | — | — |
| 2006-11-21 | $39.87 | $879.89 | 779,143 | — | — |
| 2006-11-20 | $39.84 | $879.14 | 665,873 | — | — |
| 2006-11-17 | $39.96 | $881.77 | 1,698,110 | — | — |
| 2006-11-16 | $39.84 | $879.14 | 903,928 | — | — |
| 2006-11-15 | $39.50 | $871.63 | 1,304,838 | — | — |
| 2006-11-14 | $39.17 | $864.49 | 1,062,670 | — | — |
| 2006-11-13 | $39.21 | $865.24 | 509,833 | — | — |
| 2006-11-10 | $39.29 | $866.93 | 810,045 | — | — |
| 2006-11-09 | $38.92 | $858.86 | 1,009,560 | — | — |
| 2006-11-08 | $39.22 | $865.43 | 1,186,045 | — | — |
| 2006-11-07 | $39.12 | $863.37 | 1,598,470 | — | — |
| 2006-11-06 | $39.18 | $864.68 | 703,943 | — | — |
| 2006-11-03 | $38.90 | $858.48 | 955,158 | — | — |
| 2006-11-02 | $39.13 | $863.55 | 1,649,818 | — | — |
| 2006-11-01 | $39.11 | $863.18 | 1,129,410 | — | — |
| 2006-10-31 | $38.66 | $853.22 | 939,060 | — | — |
| 2006-10-30 | $38.51 | $849.84 | 524,050 | — | — |
| 2006-10-27 | $38.44 | $848.34 | 656,003 | — | — |
| 2006-10-26 | $38.50 | $849.66 | 1,048,923 | — | — |
| 2006-10-25 | $38.96 | $859.80 | 937,885 | — | — |
| 2006-10-24 | $38.71 | $854.35 | 1,229,755 | — | — |
| 2006-10-23 | $38.55 | $850.78 | 1,185,928 | — | — |
| 2006-10-20 | $38.54 | $850.41 | 1,896,685 | — | — |
| 2006-10-19 | $38.51 | $849.84 | 1,412,350 | — | — |
| 2006-10-18 | $38.48 | $849.09 | 1,984,458 | — | — |
| 2006-10-17 | $37.60 | $829.75 | 2,260,700 | — | — |
| 2006-10-16 | $36.92 | $814.72 | 851,758 | — | — |
| 2006-10-13 | $36.76 | $811.15 | 971,960 | — | — |
| 2006-10-12 | $36.77 | $811.53 | 1,457,588 | — | — |
| 2006-10-11 | $36.45 | $804.39 | 1,362,178 | — | — |
| 2006-10-10 | $35.76 | $789.18 | 423,705 | — | — |
| 2006-10-09 | $35.72 | $788.24 | 343,335 | — | — |
| 2006-10-06 | $35.68 | $787.30 | 637,438 | — | — |
| 2006-10-05 | $35.97 | $793.69 | 747,888 | — | — |
| 2006-10-04 | $36.06 | $795.75 | 1,521,625 | — | — |
| 2006-10-03 | $35.63 | $786.36 | 1,056,325 | — | — |
| 2006-10-02 | $35.66 | $786.93 | 1,174,530 | — | — |
| 2006-09-29 | $35.33 | $779.60 | 1,053,388 | — | — |
| 2006-09-28 | $35.51 | $783.73 | 922,845 | — | — |
| 2006-09-27 | $35.41 | $781.48 | 1,027,655 | — | — |
| 2006-09-26 | $34.78 | $767.58 | 359,080 | — | — |
| 2006-09-25 | $34.80 | $767.96 | 873,025 | — | — |
| 2006-09-22 | $34.35 | $758.00 | 640,023 | — | — |
| 2006-09-21 | $34.50 | $761.38 | 879,605 | — | — |
| 2006-09-20 | $34.59 | $763.26 | 713,695 | — | — |
| 2006-09-19 | $34.46 | $760.45 | 821,678 | — | — |
| 2006-09-18 | $34.51 | $761.57 | 1,040,580 | — | — |
| 2006-09-15 | $35.02 | $772.84 | 951,985 | — | — |
| 2006-09-14 | $34.83 | $768.52 | 1,114,253 | — | — |
| 2006-09-13 | $35.46 | $772.75 | 1,968,595 | — | — |
| 2006-09-12 | $35.04 | $763.66 | 1,553,350 | — | — |
| 2006-09-11 | $34.89 | $760.51 | 795,710 | — | — |
| 2006-09-08 | $35.04 | $763.66 | 1,386,030 | — | — |
| 2006-09-07 | $35.09 | $764.77 | 1,983,870 | — | — |
| 2006-09-06 | $34.68 | $755.87 | 709,348 | — | — |
| 2006-09-05 | $34.91 | $760.88 | 742,130 | — | — |
| 2006-09-01 | $35.23 | $767.92 | 821,795 | — | — |
| 2006-08-31 | $35.52 | $774.23 | 736,608 | — | — |
| 2006-08-30 | $35.20 | $767.18 | 1,247,968 | — | — |
| 2006-08-29 | $35.57 | $775.34 | 1,029,535 | — | — |
| 2006-08-28 | $35.34 | $770.15 | 668,340 | — | — |
| 2006-08-25 | $34.76 | $757.54 | 379,760 | — | — |
| 2006-08-24 | $34.83 | $759.02 | 448,263 | — | — |
| 2006-08-23 | $34.51 | $752.16 | 364,250 | — | — |
| 2006-08-22 | $34.94 | $761.43 | 471,645 | — | — |
| 2006-08-21 | $34.93 | $761.25 | 439,685 | — | — |
| 2006-08-18 | $34.94 | $761.43 | 514,415 | — | — |
| 2006-08-17 | $34.66 | $755.31 | 622,163 | — | — |
| 2006-08-16 | $34.77 | $757.91 | 710,758 | — | — |
| 2006-08-15 | $35.04 | $763.66 | 1,013,085 | — | — |
| 2006-08-14 | $35.10 | $764.96 | 939,295 | — | — |
| 2006-08-11 | $35.12 | $765.51 | 311,023 | — | — |
| 2006-08-10 | $35.36 | $770.71 | 624,983 | — | — |
| 2006-08-09 | $35.38 | $771.08 | 652,595 | — | — |
| 2006-08-08 | $35.36 | $770.71 | 763,515 | — | — |
| 2006-08-07 | $35.11 | $765.33 | 536,505 | — | — |
| 2006-08-04 | $35.82 | $780.72 | 789,130 | — | — |
| 2006-08-03 | $35.51 | $774.05 | 616,405 | — | — |
| 2006-08-02 | $36.01 | $784.80 | 1,045,045 | — | — |
| 2006-08-01 | $36.15 | $787.96 | 1,398,015 | — | — |
| 2006-07-31 | $36.02 | $784.99 | 1,570,035 | — | — |
| 2006-07-28 | $35.87 | $781.84 | 2,148,723 | — | — |
| 2006-07-27 | $36.26 | $790.18 | 1,410,353 | — | — |
| 2006-07-26 | $36.77 | $801.50 | 1,052,213 | — | — |
| 2006-07-25 | $36.61 | $797.97 | 755,055 | — | — |
| 2006-07-24 | $36.30 | $791.11 | 980,773 | — | — |
| 2006-07-21 | $36.29 | $790.92 | 885,950 | — | — |
| 2006-07-20 | $35.84 | $781.09 | 740,955 | — | — |
| 2006-07-19 | $35.55 | $774.79 | 947,403 | — | — |
| 2006-07-18 | $35.31 | $769.59 | 867,738 | — | — |
| 2006-07-17 | $35.32 | $769.78 | 702,650 | — | — |
| 2006-07-14 | $35.17 | $766.63 | 546,140 | — | — |
| 2006-07-13 | $35.43 | $772.19 | 1,164,660 | — | — |
| 2006-07-12 | $35.23 | $767.92 | 755,173 | — | — |
| 2006-07-11 | $35.46 | $772.93 | 447,205 | — | — |
| 2006-07-10 | $35.30 | $769.41 | 546,728 | — | — |
| 2006-07-07 | $35.05 | $763.84 | 764,808 | — | — |
| 2006-07-06 | $34.73 | $756.98 | 424,645 | — | — |
| 2006-07-05 | $34.70 | $756.24 | 650,010 | — | — |
| 2006-07-03 | $34.86 | $759.76 | 377,293 | — | — |
| 2006-06-30 | $34.67 | $755.68 | 1,061,495 | — | — |
| 2006-06-29 | $34.55 | $753.09 | 977,013 | — | — |
| 2006-06-28 | $33.99 | $740.84 | 629,565 | — | — |
| 2006-06-27 | $33.84 | $737.50 | 682,675 | — | — |
| 2006-06-26 | $33.89 | $738.62 | 726,503 | — | — |
| 2006-06-23 | $33.76 | $735.83 | 954,218 | — | — |
| 2006-06-22 | $33.85 | $737.69 | 1,177,585 | — | — |
| 2006-06-21 | $33.98 | $740.66 | 1,098,625 | — | — |
| 2006-06-20 | $34.21 | $745.67 | 988,528 | — | — |
| 2006-06-19 | $34.24 | $746.22 | 863,390 | — | — |
| 2006-06-16 | $34.68 | $755.87 | 716,045 | — | — |
| 2006-06-15 | $34.62 | $754.57 | 1,117,190 | — | — |
| 2006-06-14 | $35.02 | $753.73 | 1,033,295 | — | — |
| 2006-06-13 | $35.18 | $757.21 | 1,161,488 | — | — |
| 2006-06-12 | $35.48 | $763.63 | 843,885 | — | — |
| 2006-06-09 | $35.23 | $758.31 | 1,166,305 | — | — |
| 2006-06-08 | $35.02 | $753.73 | 1,049,158 | — | — |
| 2006-06-07 | $34.64 | $745.49 | 927,310 | — | — |
| 2006-06-06 | $34.33 | $738.90 | 836,600 | — | — |
| 2006-06-05 | $34.60 | $744.58 | 648,013 | — | — |
| 2006-06-02 | $34.88 | $750.62 | 754,703 | — | — |
| 2006-06-01 | $34.63 | $745.31 | 856,340 | — | — |
| 2006-05-31 | $34.40 | $740.36 | 902,400 | — | — |
| 2006-05-30 | $33.91 | $729.92 | 866,210 | — | — |
| 2006-05-26 | $34.39 | $740.18 | 629,213 | — | — |
| 2006-05-25 | $34.25 | $737.07 | 741,073 | — | — |
| 2006-05-24 | $33.82 | $727.91 | 962,090 | — | — |
| 2006-05-23 | $33.56 | $722.23 | 826,143 | — | — |
| 2006-05-22 | $34.20 | $735.97 | 1,321,758 | — | — |
| 2006-05-19 | $33.69 | $724.98 | 1,189,100 | — | — |
| 2006-05-18 | $33.32 | $717.10 | 742,013 | — | — |
| 2006-05-17 | $33.19 | $714.35 | 877,843 | — | — |
| 2006-05-16 | $33.69 | $724.98 | 515,708 | — | — |
| 2006-05-15 | $34.03 | $732.30 | 863,038 | — | — |
| 2006-05-12 | $33.79 | $727.18 | 644,253 | — | — |
| 2006-05-11 | $34.34 | $739.08 | 827,788 | — | — |
| 2006-05-10 | $34.56 | $743.84 | 817,800 | — | — |
| 2006-05-09 | $34.40 | $740.36 | 1,001,335 | — | — |
| 2006-05-08 | $34.90 | $751.17 | 650,363 | — | — |
| 2006-05-05 | $34.78 | $748.61 | 701,828 | — | — |
| 2006-05-04 | $34.52 | $742.93 | 445,443 | — | — |
| 2006-05-03 | $34.35 | $739.26 | 583,035 | — | — |
| 2006-05-02 | $34.49 | $742.38 | 629,448 | — | — |
| 2006-05-01 | $34.16 | $735.23 | 1,057,618 | — | — |
| 2006-04-28 | $34.71 | $746.96 | 738,958 | — | — |
| 2006-04-27 | $34.93 | $751.72 | 1,294,028 | — | — |
| 2006-04-26 | $34.18 | $735.60 | 808,165 | — | — |
| 2006-04-25 | $34.28 | $737.80 | 975,368 | — | — |
| 2006-04-24 | $34.85 | $750.07 | 951,045 | — | — |
| 2006-04-21 | $34.49 | $742.19 | 1,144,920 | — | — |
| 2006-04-20 | $34.22 | $736.52 | 1,213,658 | — | — |
| 2006-04-19 | $33.80 | $727.54 | 1,263,478 | — | — |
| 2006-04-18 | $33.95 | $730.66 | 1,832,413 | — | — |
| 2006-04-17 | $33.81 | $727.72 | 1,042,108 | — | — |
| 2006-04-13 | $33.76 | $726.63 | 602,893 | — | — |
| 2006-04-12 | $33.97 | $731.21 | 981,360 | — | — |
| 2006-04-11 | $33.71 | $725.53 | 1,155,965 | — | — |
| 2006-04-10 | $34.09 | $733.59 | 806,403 | — | — |
| 2006-04-07 | $34.48 | $742.01 | 1,084,643 | — | — |
| 2006-04-06 | $35.18 | $757.21 | 1,013,555 | — | — |
| 2006-04-05 | $35.40 | $761.98 | 904,280 | — | — |
| 2006-04-04 | $35.03 | $753.92 | 874,553 | — | — |
| 2006-04-03 | $34.74 | $747.69 | 1,271,233 | — | — |
| 2006-03-31 | $34.12 | $734.32 | 1,291,678 | — | — |
| 2006-03-30 | $34.65 | $745.68 | 840,478 | — | — |
| 2006-03-29 | $34.99 | $753.00 | 1,001,923 | — | — |
| 2006-03-28 | $34.76 | $748.06 | 1,066,078 | — | — |
| 2006-03-27 | $34.89 | $750.99 | 880,545 | — | — |
| 2006-03-24 | $35.22 | $757.95 | 1,277,460 | — | — |
| 2006-03-23 | $35.66 | $767.47 | 685,730 | — | — |
| 2006-03-22 | $35.80 | $770.59 | 533,920 | — | — |
| 2006-03-21 | $35.71 | $768.57 | 612,293 | — | — |
| 2006-03-20 | $35.96 | $773.88 | 682,675 | — | — |
| 2006-03-17 | $36.50 | $785.61 | 909,920 | — | — |
| 2006-03-16 | $36.36 | $782.49 | 1,189,218 | — | — |
| 2006-03-15 | $36.76 | $781.67 | 858,573 | — | — |
| 2006-03-14 | $36.40 | $774.07 | 720,863 | — | — |
| 2006-03-13 | $36.23 | $770.45 | 782,433 | — | — |
| 2006-03-10 | $35.93 | $764.11 | 990,408 | — | — |
| 2006-03-09 | $35.78 | $760.85 | 1,265,593 | — | — |
| 2006-03-08 | $35.96 | $764.65 | 807,225 | — | — |
| 2006-03-07 | $36.03 | $766.28 | 616,523 | — | — |
| 2006-03-06 | $36.18 | $769.36 | 2,150,015 | — | — |
| 2006-03-03 | $36.58 | $777.87 | 789,483 | — | — |
| 2006-03-02 | $36.62 | $778.77 | 798,883 | — | — |
| 2006-03-01 | $36.66 | $779.68 | 644,253 | — | — |
| 2006-02-28 | $36.85 | $783.66 | 1,044,105 | — | — |
| 2006-02-27 | $37.26 | $792.35 | 896,173 | — | — |
| 2006-02-24 | $36.96 | $786.01 | 788,425 | — | — |
| 2006-02-23 | $36.93 | $785.29 | 906,278 | — | — |
| 2006-02-22 | $36.79 | $782.39 | 724,975 | — | — |
| 2006-02-21 | $36.47 | $775.51 | 990,525 | — | — |
| 2006-02-17 | $36.49 | $775.88 | 1,148,093 | — | — |
| 2006-02-16 | $36.30 | $771.89 | 625,805 | — | — |
| 2006-02-15 | $35.73 | $759.77 | 901,460 | — | — |
| 2006-02-14 | $35.91 | $763.57 | 774,443 | — | — |
| 2006-02-13 | $35.94 | $764.29 | 529,573 | — | — |
| 2006-02-10 | $35.79 | $761.04 | 1,078,415 | — | — |
| 2006-02-09 | $35.74 | $759.95 | 813,570 | — | — |
| 2006-02-08 | $35.78 | $760.85 | 1,341,380 | — | — |
| 2006-02-07 | $35.83 | $761.94 | 876,903 | — | — |
| 2006-02-06 | $35.77 | $760.67 | 1,174,295 | — | — |
| 2006-02-03 | $35.04 | $745.11 | 790,658 | — | — |
| 2006-02-02 | $35.52 | $755.42 | 973,723 | — | — |
| 2006-02-01 | $36.03 | $766.10 | 909,920 | — | — |
| 2006-01-31 | $35.91 | $763.75 | 663,523 | — | — |
| 2006-01-30 | $35.97 | $764.84 | 622,280 | — | — |
| 2006-01-27 | $36.15 | $768.82 | 673,510 | — | — |
| 2006-01-26 | $36.23 | $770.45 | 806,873 | — | — |
| 2006-01-25 | $36.39 | $773.89 | 1,447,483 | — | — |
| 2006-01-24 | $37.40 | $795.42 | 1,185,693 | — | — |
| 2006-01-23 | $36.81 | $782.75 | 465,535 | — | — |
| 2006-01-20 | $36.91 | $784.93 | 672,923 | — | — |
| 2006-01-19 | $37.33 | $793.79 | 639,435 | — | — |
| 2006-01-18 | $37.43 | $795.96 | 883,835 | — | — |
| 2006-01-17 | $37.51 | $797.78 | 929,308 | — | — |
| 2006-01-13 | $37.33 | $793.79 | 637,673 | — | — |
| 2006-01-12 | $37.14 | $789.81 | 1,221,530 | — | — |
| 2006-01-11 | $37.09 | $788.73 | 690,430 | — | — |
| 2006-01-10 | $37.08 | $788.55 | 528,045 | — | — |
| 2006-01-09 | $37.16 | $790.17 | 644,135 | — | — |
| 2006-01-06 | $37.19 | $790.90 | 478,578 | — | — |
| 2006-01-05 | $36.80 | $782.57 | 450,613 | — | — |
| 2006-01-04 | $37.11 | $789.27 | 937,768 | — | — |
| 2006-01-03 | $37.21 | $791.26 | 730,145 | — | — |