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
- 1989-10-04 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 | $31.23 | $34.38 | 5,953,800 | — | — |
| 2006-12-28 | $31.84 | $35.05 | 3,759,400 | — | — |
| 2006-12-27 | $31.83 | $35.05 | 5,196,400 | — | — |
| 2006-12-26 | $31.58 | $34.77 | 3,400,000 | — | — |
| 2006-12-22 | $32.15 | $35.40 | 3,027,800 | — | — |
| 2006-12-21 | $32.50 | $35.78 | 4,775,200 | — | — |
| 2006-12-20 | $32.51 | $35.78 | 4,978,000 | — | — |
| 2006-12-19 | $33.22 | $36.57 | 4,960,600 | — | — |
| 2006-12-18 | $32.74 | $36.04 | 6,180,800 | — | — |
| 2006-12-15 | $34.31 | $37.77 | 5,559,800 | — | — |
| 2006-12-14 | $34.91 | $38.43 | 6,303,600 | — | — |
| 2006-12-13 | $34.31 | $37.78 | 3,883,400 | — | — |
| 2006-12-12 | $34.13 | $37.58 | 4,375,400 | — | — |
| 2006-12-11 | $34.20 | $37.65 | 4,366,400 | — | — |
| 2006-12-08 | $34.33 | $37.80 | 4,227,600 | — | — |
| 2006-12-07 | $34.47 | $37.95 | 3,881,600 | — | — |
| 2006-12-06 | $34.67 | $38.17 | 4,714,400 | — | — |
| 2006-12-05 | $34.67 | $38.16 | 6,123,000 | — | — |
| 2006-12-04 | $34.58 | $38.07 | 5,264,000 | — | — |
| 2006-12-01 | $35.31 | $38.88 | 5,826,000 | — | — |
| 2006-11-30 | $35.26 | $38.82 | 11,025,200 | — | — |
| 2006-11-29 | $36.03 | $39.67 | 12,554,000 | — | — |
| 2006-11-28 | $35.49 | $39.07 | 7,712,000 | — | — |
| 2006-11-27 | $34.47 | $37.94 | 5,107,800 | — | — |
| 2006-11-24 | $34.74 | $38.24 | 2,045,600 | — | — |
| 2006-11-22 | $34.78 | $38.29 | 6,498,800 | — | — |
| 2006-11-21 | $34.78 | $38.28 | 8,574,200 | — | — |
| 2006-11-20 | $34.11 | $37.55 | 5,787,000 | — | — |
| 2006-11-17 | $34.15 | $37.60 | 7,047,200 | — | — |
| 2006-11-16 | $32.97 | $36.29 | 6,257,600 | — | — |
| 2006-11-15 | $34.24 | $37.69 | 6,791,800 | — | — |
| 2006-11-14 | $33.83 | $37.25 | 4,909,400 | — | — |
| 2006-11-13 | $33.48 | $36.86 | 4,694,200 | — | — |
| 2006-11-10 | $33.73 | $37.13 | 4,929,400 | — | — |
| 2006-11-09 | $34.61 | $38.10 | 9,937,200 | — | — |
| 2006-11-08 | $33.83 | $37.24 | 5,296,200 | — | — |
| 2006-11-07 | $33.13 | $36.47 | 5,683,800 | — | — |
| 2006-11-06 | $33.45 | $36.82 | 5,471,800 | — | — |
| 2006-11-03 | $33.56 | $36.95 | 5,336,600 | — | — |
| 2006-11-02 | $32.88 | $36.19 | 6,731,400 | — | — |
| 2006-11-01 | $33.01 | $36.34 | 6,996,800 | — | — |
| 2006-10-31 | $33.26 | $36.62 | 8,793,800 | — | — |
| 2006-10-30 | $33.50 | $36.88 | 7,219,400 | — | — |
| 2006-10-27 | $34.01 | $37.44 | 4,702,400 | — | — |
| 2006-10-26 | $34.67 | $38.17 | 6,222,200 | — | — |
| 2006-10-25 | $35.17 | $38.72 | 8,088,400 | — | — |
| 2006-10-24 | $34.47 | $37.94 | 8,575,400 | — | — |
| 2006-10-23 | $33.06 | $36.39 | 6,230,200 | — | — |
| 2006-10-20 | $33.13 | $36.47 | 5,871,600 | — | — |
| 2006-10-19 | $33.63 | $37.02 | 7,091,400 | — | — |
| 2006-10-18 | $33.03 | $36.36 | 7,638,200 | — | — |
| 2006-10-17 | $33.10 | $36.44 | 6,922,400 | — | — |
| 2006-10-16 | $33.62 | $37.01 | 8,365,800 | — | — |
| 2006-10-13 | $32.47 | $35.75 | 7,347,000 | — | — |
| 2006-10-12 | $31.86 | $35.04 | 7,916,400 | — | — |
| 2006-10-11 | $31.15 | $34.26 | 8,858,200 | — | — |
| 2006-10-10 | $31.85 | $35.03 | 8,007,200 | — | — |
| 2006-10-09 | $31.41 | $34.55 | 6,473,400 | — | — |
| 2006-10-06 | $31.66 | $34.82 | 7,160,600 | — | — |
| 2006-10-05 | $31.74 | $34.91 | 10,195,600 | — | — |
| 2006-10-04 | $31.48 | $34.62 | 14,367,400 | — | — |
| 2006-10-03 | $31.05 | $34.15 | 11,802,000 | — | — |
| 2006-10-02 | $32.28 | $35.50 | 8,924,200 | — | — |
| 2006-09-29 | $32.53 | $35.77 | 10,080,800 | — | — |
| 2006-09-28 | $31.95 | $35.14 | 10,683,400 | — | — |
| 2006-09-27 | $32.65 | $35.91 | 9,525,000 | — | — |
| 2006-09-26 | $32.11 | $35.31 | 10,064,400 | — | — |
| 2006-09-25 | $31.65 | $34.81 | 11,052,400 | — | — |
| 2006-09-22 | $31.09 | $34.20 | 8,531,200 | — | — |
| 2006-09-21 | $31.25 | $34.37 | 10,812,200 | — | — |
| 2006-09-20 | $30.50 | $33.54 | 9,866,600 | — | — |
| 2006-09-19 | $30.95 | $34.04 | 8,160,000 | — | — |
| 2006-09-18 | $31.34 | $34.48 | 11,490,600 | — | — |
| 2006-09-15 | $29.92 | $32.91 | 7,891,000 | — | — |
| 2006-09-14 | $29.36 | $32.29 | 7,511,800 | — | — |
| 2006-09-13 | $30.39 | $33.42 | 8,156,000 | — | — |
| 2006-09-12 | $29.91 | $32.90 | 5,947,000 | — | — |
| 2006-09-11 | $29.89 | $32.87 | 8,706,000 | — | — |
| 2006-09-08 | $30.45 | $33.49 | 5,913,400 | — | — |
| 2006-09-07 | $31.50 | $34.65 | 6,266,200 | — | — |
| 2006-09-06 | $31.58 | $34.73 | 7,770,600 | — | — |
| 2006-09-05 | $33.31 | $36.63 | 3,977,400 | — | — |
| 2006-09-01 | $32.97 | $36.26 | 2,716,600 | — | — |
| 2006-08-31 | $32.41 | $35.65 | 7,127,400 | — | — |
| 2006-08-30 | $32.60 | $35.85 | 5,925,000 | — | — |
| 2006-08-29 | $32.81 | $36.09 | 8,155,000 | — | — |
| 2006-08-28 | $33.92 | $37.30 | 4,244,400 | — | — |
| 2006-08-25 | $34.56 | $38.02 | 6,182,200 | — | — |
| 2006-08-24 | $33.71 | $37.07 | 4,852,800 | — | — |
| 2006-08-23 | $32.90 | $36.18 | 3,940,800 | — | — |
| 2006-08-22 | $33.57 | $36.92 | 3,630,400 | — | — |
| 2006-08-21 | $33.26 | $36.58 | 4,210,400 | — | — |
| 2006-08-18 | $33.17 | $36.48 | 5,518,400 | — | — |
| 2006-08-17 | $32.72 | $35.99 | 6,280,200 | — | — |
| 2006-08-16 | $32.66 | $35.92 | 7,927,400 | — | — |
| 2006-08-15 | $33.10 | $36.41 | 6,660,600 | — | — |
| 2006-08-14 | $33.06 | $36.37 | 6,355,600 | — | — |
| 2006-08-11 | $34.07 | $37.47 | 4,461,600 | — | — |
| 2006-08-10 | $34.95 | $38.44 | 5,728,200 | — | — |
| 2006-08-09 | $35.16 | $38.67 | 5,452,200 | — | — |
| 2006-08-08 | $34.58 | $38.03 | 5,818,600 | — | — |
| 2006-08-07 | $34.95 | $38.44 | 5,650,400 | — | — |
| 2006-08-04 | $34.79 | $38.27 | 6,346,000 | — | — |
| 2006-08-03 | $34.67 | $38.14 | 6,532,400 | — | — |
| 2006-08-02 | $35.41 | $38.95 | 7,301,800 | — | — |
| 2006-08-01 | $35.72 | $39.28 | 10,340,400 | — | — |
| 2006-07-31 | $37.08 | $40.78 | 8,759,800 | — | — |
| 2006-07-28 | $36.03 | $39.63 | 5,209,600 | — | — |
| 2006-07-27 | $35.31 | $38.84 | 5,902,800 | — | — |
| 2006-07-26 | $35.92 | $39.50 | 7,771,600 | — | — |
| 2006-07-25 | $34.69 | $38.15 | 6,276,200 | — | — |
| 2006-07-24 | $33.69 | $37.05 | 6,582,200 | — | — |
| 2006-07-21 | $32.20 | $35.42 | 7,471,800 | — | — |
| 2006-07-20 | $33.25 | $36.57 | 4,677,000 | — | — |
| 2006-07-19 | $33.99 | $37.39 | 5,868,000 | — | — |
| 2006-07-18 | $33.44 | $36.78 | 6,547,200 | — | — |
| 2006-07-17 | $33.72 | $37.09 | 7,260,600 | — | — |
| 2006-07-14 | $35.08 | $38.58 | 6,542,000 | — | — |
| 2006-07-13 | $34.75 | $38.22 | 8,760,000 | — | — |
| 2006-07-12 | $35.13 | $38.60 | 5,939,000 | — | — |
| 2006-07-11 | $35.25 | $38.74 | 5,190,600 | — | — |
| 2006-07-10 | $34.78 | $38.22 | 6,925,400 | — | — |
| 2006-07-07 | $34.54 | $37.95 | 9,805,800 | — | — |
| 2006-07-06 | $35.54 | $39.06 | 7,342,000 | — | — |
| 2006-07-05 | $35.81 | $39.36 | 7,513,200 | — | — |
| 2006-07-03 | $35.45 | $38.95 | 2,915,200 | — | — |
| 2006-06-30 | $34.67 | $38.10 | 7,356,800 | — | — |
| 2006-06-29 | $34.22 | $37.61 | 7,371,400 | — | — |
| 2006-06-28 | $33.22 | $36.50 | 5,778,400 | — | — |
| 2006-06-27 | $33.04 | $36.31 | 8,102,400 | — | — |
| 2006-06-26 | $32.80 | $36.04 | 5,161,400 | — | — |
| 2006-06-23 | $32.29 | $35.48 | 10,949,200 | — | — |
| 2006-06-22 | $30.33 | $33.32 | 5,834,200 | — | — |
| 2006-06-21 | $30.43 | $33.44 | 6,675,600 | — | — |
| 2006-06-20 | $29.55 | $32.47 | 8,140,800 | — | — |
| 2006-06-19 | $29.53 | $32.45 | 9,472,400 | — | — |
| 2006-06-16 | $31.52 | $34.64 | 8,184,000 | — | — |
| 2006-06-15 | $31.32 | $34.41 | 9,085,000 | — | — |
| 2006-06-14 | $30.22 | $33.21 | 11,066,400 | — | — |
| 2006-06-13 | $28.68 | $31.52 | 12,742,400 | — | — |
| 2006-06-12 | $28.74 | $31.58 | 7,492,400 | — | — |
| 2006-06-09 | $29.88 | $32.83 | 6,952,800 | — | — |
| 2006-06-08 | $30.40 | $33.41 | 16,606,200 | — | — |
| 2006-06-07 | $30.63 | $33.65 | 8,374,000 | — | — |
| 2006-06-06 | $32.04 | $35.22 | 7,688,200 | — | — |
| 2006-06-05 | $31.46 | $34.57 | 6,749,200 | — | — |
| 2006-06-02 | $32.96 | $36.22 | 5,804,800 | — | — |
| 2006-06-01 | $32.97 | $36.24 | 8,023,000 | — | — |
| 2006-05-31 | $32.83 | $36.08 | 8,375,000 | — | — |
| 2006-05-30 | $31.45 | $34.56 | 5,387,800 | — | — |
| 2006-05-26 | $31.81 | $34.96 | 6,542,600 | — | — |
| 2006-05-25 | $31.25 | $34.34 | 7,464,000 | — | — |
| 2006-05-24 | $30.65 | $33.68 | 9,123,200 | — | — |
| 2006-05-23 | $31.08 | $34.15 | 8,348,800 | — | — |
| 2006-05-22 | $31.45 | $34.56 | 10,571,800 | — | — |
| 2006-05-19 | $31.35 | $34.45 | 9,691,600 | — | — |
| 2006-05-18 | $31.03 | $34.10 | 8,639,800 | — | — |
| 2006-05-17 | $31.88 | $35.03 | 7,152,200 | — | — |
| 2006-05-16 | $33.25 | $36.54 | 6,984,400 | — | — |
| 2006-05-15 | $33.04 | $36.30 | 9,394,000 | — | — |
| 2006-05-12 | $34.47 | $37.87 | 8,909,200 | — | — |
| 2006-05-11 | $36.68 | $40.31 | 5,822,000 | — | — |
| 2006-05-10 | $37.86 | $41.61 | 5,328,200 | — | — |
| 2006-05-09 | $37.33 | $41.02 | 4,173,800 | — | — |
| 2006-05-08 | $37.28 | $40.96 | 5,253,400 | — | — |
| 2006-05-05 | $38.15 | $41.93 | 8,844,400 | — | — |
| 2006-05-04 | $35.72 | $39.26 | 5,248,800 | — | — |
| 2006-05-03 | $35.95 | $39.50 | 6,103,000 | — | — |
| 2006-05-02 | $36.46 | $40.07 | 5,823,400 | — | — |
| 2006-05-01 | $35.90 | $39.46 | 5,776,400 | — | — |
| 2006-04-28 | $35.12 | $38.59 | 5,004,000 | — | — |
| 2006-04-27 | $35.22 | $38.70 | 6,405,600 | — | — |
| 2006-04-26 | $35.83 | $39.38 | 5,618,200 | — | — |
| 2006-04-25 | $36.67 | $40.29 | 5,305,000 | — | — |
| 2006-04-24 | $37.60 | $41.32 | 4,527,200 | — | — |
| 2006-04-21 | $38.69 | $42.52 | 5,788,000 | — | — |
| 2006-04-20 | $38.33 | $42.12 | 5,177,400 | — | — |
| 2006-04-19 | $39.30 | $43.19 | 5,876,400 | — | — |
| 2006-04-18 | $38.59 | $42.41 | 6,605,400 | — | — |
| 2006-04-17 | $36.84 | $40.48 | 3,533,200 | — | — |
| 2006-04-13 | $35.99 | $39.54 | 5,784,000 | — | — |
| 2006-04-12 | $36.05 | $39.62 | 4,184,800 | — | — |
| 2006-04-11 | $36.44 | $40.04 | 4,336,200 | — | — |
| 2006-04-10 | $36.95 | $40.57 | 5,183,400 | — | — |
| 2006-04-07 | $36.04 | $39.57 | 5,020,800 | — | — |
| 2006-04-06 | $37.29 | $40.95 | 6,889,400 | — | — |
| 2006-04-05 | $37.20 | $40.85 | 4,957,600 | — | — |
| 2006-04-04 | $36.55 | $40.13 | 5,307,000 | — | — |
| 2006-04-03 | $35.95 | $39.47 | 5,713,800 | — | — |
| 2006-03-31 | $36.00 | $39.53 | 5,810,400 | — | — |
| 2006-03-30 | $37.01 | $40.64 | 5,262,400 | — | — |
| 2006-03-29 | $36.88 | $40.49 | 6,619,400 | — | — |
| 2006-03-28 | $36.28 | $39.84 | 5,503,600 | — | — |
| 2006-03-27 | $35.96 | $39.48 | 6,677,200 | — | — |
| 2006-03-24 | $35.97 | $39.50 | 5,447,600 | — | — |
| 2006-03-23 | $35.26 | $38.72 | 6,180,400 | — | — |
| 2006-03-22 | $34.72 | $38.12 | 5,988,600 | — | — |
| 2006-03-21 | $34.24 | $37.59 | 6,559,400 | — | — |
| 2006-03-20 | $34.25 | $37.61 | 8,484,400 | — | — |
| 2006-03-17 | $36.28 | $39.84 | 6,091,800 | — | — |
| 2006-03-16 | $36.47 | $40.05 | 8,534,000 | — | — |
| 2006-03-15 | $35.20 | $38.65 | 6,449,800 | — | — |
| 2006-03-14 | $34.65 | $38.05 | 7,091,200 | — | — |
| 2006-03-13 | $33.85 | $37.16 | 4,989,800 | — | — |
| 2006-03-10 | $32.74 | $35.95 | 6,168,600 | — | — |
| 2006-03-09 | $32.65 | $35.85 | 8,028,400 | — | — |
| 2006-03-08 | $33.38 | $36.65 | 11,232,800 | — | — |
| 2006-03-07 | $32.63 | $35.82 | 7,453,000 | — | — |
| 2006-03-06 | $33.31 | $36.58 | 9,467,600 | — | — |
| 2006-03-03 | $35.17 | $38.62 | 7,149,400 | — | — |
| 2006-03-02 | $34.66 | $38.06 | 7,709,600 | — | — |
| 2006-03-01 | $34.17 | $37.53 | 4,872,600 | — | — |
| 2006-02-28 | $33.70 | $37.00 | 8,911,800 | — | — |
| 2006-02-27 | $34.15 | $37.49 | 5,900,000 | — | — |
| 2006-02-24 | $35.08 | $38.51 | 5,608,400 | — | — |
| 2006-02-23 | $34.92 | $38.35 | 7,903,600 | — | — |
| 2006-02-22 | $35.28 | $38.73 | 6,527,600 | — | — |
| 2006-02-21 | $36.31 | $39.88 | 5,913,000 | — | — |
| 2006-02-17 | $35.78 | $39.28 | 7,030,600 | — | — |
| 2006-02-16 | $36.03 | $39.56 | 8,349,600 | — | — |
| 2006-02-15 | $34.67 | $38.07 | 9,863,200 | — | — |
| 2006-02-14 | $34.51 | $37.89 | 11,825,400 | — | — |
| 2006-02-13 | $34.13 | $37.48 | 8,728,400 | — | — |
| 2006-02-10 | $34.69 | $38.09 | 12,633,000 | — | — |
| 2006-02-09 | $35.15 | $38.60 | 11,164,600 | — | — |
| 2006-02-08 | $36.97 | $40.59 | 10,301,600 | — | — |
| 2006-02-07 | $37.00 | $40.63 | 11,581,000 | — | — |
| 2006-02-06 | $40.13 | $44.06 | 9,452,200 | — | — |
| 2006-02-03 | $39.56 | $43.43 | 8,316,000 | — | — |
| 2006-02-02 | $40.36 | $44.31 | 10,005,200 | — | — |
| 2006-02-01 | $41.47 | $45.54 | 8,615,000 | — | — |
| 2006-01-31 | $42.27 | $46.41 | 6,325,600 | — | — |
| 2006-01-30 | $41.71 | $45.80 | 5,381,800 | — | — |
| 2006-01-27 | $40.20 | $44.14 | 6,292,000 | — | — |
| 2006-01-26 | $40.07 | $44.00 | 7,458,000 | — | — |
| 2006-01-25 | $40.62 | $44.60 | 7,735,400 | — | — |
| 2006-01-24 | $41.62 | $45.70 | 5,526,400 | — | — |
| 2006-01-23 | $42.29 | $46.43 | 6,137,600 | — | — |
| 2006-01-20 | $42.40 | $46.56 | 7,738,000 | — | — |
| 2006-01-19 | $42.01 | $46.13 | 7,155,000 | — | — |
| 2006-01-18 | $40.26 | $44.20 | 5,511,800 | — | — |
| 2006-01-17 | $41.27 | $45.32 | 6,236,800 | — | — |
| 2006-01-13 | $40.10 | $44.03 | 5,704,200 | — | — |
| 2006-01-12 | $39.15 | $42.99 | 6,726,400 | — | — |
| 2006-01-11 | $39.19 | $43.01 | 5,516,600 | — | — |
| 2006-01-10 | $39.00 | $42.80 | 5,138,800 | — | — |
| 2006-01-09 | $39.08 | $42.89 | 5,280,400 | — | — |
| 2006-01-06 | $38.90 | $42.69 | 5,636,200 | — | — |
| 2006-01-05 | $38.04 | $41.75 | 6,880,800 | — | — |
| 2006-01-04 | $39.53 | $43.38 | 6,206,600 | — | — |
| 2006-01-03 | $39.49 | $43.33 | 8,827,000 | — | — |