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
- 1984-09-26 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 | $40.50 | $43.02 | 836,100 | — | — |
| 2006-12-28 | $40.95 | $43.50 | 938,400 | — | — |
| 2006-12-27 | $41.23 | $43.79 | 1,262,100 | — | — |
| 2006-12-26 | $40.42 | $42.93 | 691,300 | — | — |
| 2006-12-22 | $40.43 | $42.94 | 1,363,400 | — | — |
| 2006-12-21 | $40.22 | $42.72 | 1,587,400 | — | — |
| 2006-12-20 | $40.94 | $43.49 | 2,243,100 | — | — |
| 2006-12-19 | $41.58 | $44.17 | 1,569,700 | — | — |
| 2006-12-18 | $42.21 | $44.84 | 1,551,400 | — | — |
| 2006-12-15 | $43.33 | $46.02 | 2,423,000 | — | — |
| 2006-12-14 | $43.79 | $46.51 | 2,125,100 | — | — |
| 2006-12-13 | $42.50 | $45.14 | 1,546,300 | — | — |
| 2006-12-12 | $42.51 | $45.15 | 2,106,100 | — | — |
| 2006-12-11 | $43.05 | $45.73 | 1,949,700 | — | — |
| 2006-12-08 | $43.68 | $46.40 | 1,488,100 | — | — |
| 2006-12-07 | $44.10 | $46.84 | 1,420,100 | — | — |
| 2006-12-06 | $44.46 | $47.22 | 1,041,900 | — | — |
| 2006-12-05 | $45.18 | $47.99 | 1,069,900 | — | — |
| 2006-12-04 | $45.29 | $48.11 | 1,564,100 | — | — |
| 2006-12-01 | $45.01 | $47.81 | 1,746,600 | — | — |
| 2006-11-30 | $45.22 | $48.03 | 1,960,800 | — | — |
| 2006-11-29 | $46.14 | $49.01 | 1,074,700 | — | — |
| 2006-11-28 | $45.65 | $48.37 | 1,211,800 | — | — |
| 2006-11-27 | $46.28 | $49.04 | 1,171,800 | — | — |
| 2006-11-24 | $46.83 | $49.62 | 514,900 | — | — |
| 2006-11-22 | $46.95 | $49.75 | 955,800 | — | — |
| 2006-11-21 | $47.22 | $50.04 | 1,438,600 | — | — |
| 2006-11-20 | $46.75 | $49.54 | 1,099,300 | — | — |
| 2006-11-17 | $46.65 | $49.43 | 1,457,800 | — | — |
| 2006-11-16 | $47.68 | $50.52 | 1,340,100 | — | — |
| 2006-11-15 | $46.65 | $49.43 | 1,389,100 | — | — |
| 2006-11-14 | $46.72 | $49.51 | 1,740,500 | — | — |
| 2006-11-13 | $46.99 | $49.79 | 1,285,500 | — | — |
| 2006-11-10 | $46.65 | $49.43 | 1,843,600 | — | — |
| 2006-11-09 | $44.91 | $47.59 | 2,665,700 | — | — |
| 2006-11-08 | $45.16 | $47.85 | 2,722,600 | — | — |
| 2006-11-07 | $46.62 | $49.40 | 2,191,700 | — | — |
| 2006-11-06 | $47.37 | $50.19 | 1,121,700 | — | — |
| 2006-11-03 | $46.09 | $48.84 | 1,309,000 | — | — |
| 2006-11-02 | $46.52 | $49.29 | 1,099,500 | — | — |
| 2006-11-01 | $46.62 | $49.40 | 1,678,300 | — | — |
| 2006-10-31 | $47.41 | $50.24 | 1,335,900 | — | — |
| 2006-10-30 | $48.66 | $51.56 | 1,399,000 | — | — |
| 2006-10-27 | $47.02 | $49.82 | 900,500 | — | — |
| 2006-10-26 | $48.00 | $50.86 | 1,664,100 | — | — |
| 2006-10-25 | $48.58 | $51.48 | 993,300 | — | — |
| 2006-10-24 | $48.22 | $51.10 | 1,241,900 | — | — |
| 2006-10-23 | $47.38 | $50.21 | 1,428,200 | — | — |
| 2006-10-20 | $47.65 | $50.49 | 1,362,100 | — | — |
| 2006-10-19 | $48.11 | $50.98 | 1,657,500 | — | — |
| 2006-10-18 | $46.54 | $49.32 | 2,160,300 | — | — |
| 2006-10-17 | $46.98 | $49.78 | 1,349,900 | — | — |
| 2006-10-16 | $48.40 | $51.29 | 1,611,000 | — | — |
| 2006-10-13 | $46.94 | $49.74 | 1,239,400 | — | — |
| 2006-10-12 | $46.55 | $49.33 | 1,028,500 | — | — |
| 2006-10-11 | $45.31 | $48.01 | 1,169,600 | — | — |
| 2006-10-10 | $46.14 | $48.89 | 1,197,200 | — | — |
| 2006-10-09 | $45.78 | $48.51 | 952,500 | — | — |
| 2006-10-06 | $45.34 | $48.04 | 1,682,300 | — | — |
| 2006-10-05 | $46.60 | $49.38 | 1,340,800 | — | — |
| 2006-10-04 | $46.54 | $49.32 | 1,698,400 | — | — |
| 2006-10-03 | $44.06 | $46.69 | 1,770,100 | — | — |
| 2006-10-02 | $44.12 | $46.75 | 1,528,700 | — | — |
| 2006-09-29 | $44.58 | $47.24 | 1,239,000 | — | — |
| 2006-09-28 | $45.49 | $48.20 | 884,700 | — | — |
| 2006-09-27 | $45.51 | $48.22 | 1,231,900 | — | — |
| 2006-09-26 | $44.25 | $46.89 | 1,398,500 | — | — |
| 2006-09-25 | $43.83 | $46.44 | 1,617,600 | — | — |
| 2006-09-22 | $43.17 | $45.74 | 1,146,100 | — | — |
| 2006-09-21 | $43.89 | $46.51 | 1,539,200 | — | — |
| 2006-09-20 | $45.09 | $47.78 | 1,763,400 | — | — |
| 2006-09-19 | $44.59 | $47.25 | 1,233,400 | — | — |
| 2006-09-18 | $43.99 | $46.61 | 916,000 | — | — |
| 2006-09-15 | $44.33 | $46.97 | 2,434,600 | — | — |
| 2006-09-14 | $43.93 | $46.55 | 1,415,000 | — | — |
| 2006-09-13 | $44.85 | $47.52 | 3,299,900 | — | — |
| 2006-09-12 | $43.16 | $45.73 | 2,485,300 | — | — |
| 2006-09-11 | $40.74 | $43.17 | 1,607,400 | — | — |
| 2006-09-08 | $39.26 | $41.60 | 945,700 | — | — |
| 2006-09-07 | $39.81 | $42.18 | 1,180,200 | — | — |
| 2006-09-06 | $39.90 | $42.28 | 1,569,500 | — | — |
| 2006-09-05 | $40.92 | $43.36 | 1,444,800 | — | — |
| 2006-09-01 | $40.85 | $43.29 | 1,296,100 | — | — |
| 2006-08-31 | $39.81 | $42.18 | 1,212,600 | — | — |
| 2006-08-30 | $39.46 | $41.81 | 1,451,800 | — | — |
| 2006-08-29 | $39.44 | $41.79 | 1,766,400 | — | — |
| 2006-08-28 | $40.21 | $42.61 | 1,339,500 | — | — |
| 2006-08-25 | $38.76 | $41.07 | 1,609,200 | — | — |
| 2006-08-24 | $39.59 | $41.95 | 1,181,500 | — | — |
| 2006-08-23 | $40.22 | $42.62 | 1,155,600 | — | — |
| 2006-08-22 | $40.67 | $43.10 | 1,122,700 | — | — |
| 2006-08-21 | $41.63 | $44.11 | 1,251,500 | — | — |
| 2006-08-18 | $42.70 | $45.25 | 1,603,900 | — | — |
| 2006-08-17 | $42.53 | $45.07 | 1,711,500 | — | — |
| 2006-08-16 | $42.16 | $44.67 | 1,859,400 | — | — |
| 2006-08-15 | $40.55 | $42.97 | 1,411,500 | — | — |
| 2006-08-14 | $39.63 | $41.99 | 1,548,700 | — | — |
| 2006-08-11 | $39.10 | $41.43 | 1,710,400 | — | — |
| 2006-08-10 | $39.57 | $41.93 | 3,326,300 | — | — |
| 2006-08-09 | $38.01 | $40.28 | 2,711,700 | — | — |
| 2006-08-08 | $39.45 | $41.80 | 2,128,500 | — | — |
| 2006-08-07 | $40.78 | $43.21 | 2,006,600 | — | — |
| 2006-08-04 | $41.30 | $43.76 | 2,718,500 | — | — |
| 2006-08-03 | $42.36 | $44.89 | 2,332,900 | — | — |
| 2006-08-02 | $40.52 | $42.94 | 2,608,100 | — | — |
| 2006-08-01 | $40.56 | $42.98 | 8,260,300 | — | — |
| 2006-07-31 | $45.47 | $48.18 | 1,215,400 | — | — |
| 2006-07-28 | $46.07 | $48.82 | 1,912,700 | — | — |
| 2006-07-27 | $43.93 | $46.55 | 1,601,200 | — | — |
| 2006-07-26 | $45.65 | $48.37 | 1,509,800 | — | — |
| 2006-07-25 | $46.38 | $49.15 | 2,617,300 | — | — |
| 2006-07-24 | $48.33 | $51.21 | 2,152,600 | — | — |
| 2006-07-21 | $45.30 | $48.00 | 5,285,000 | — | — |
| 2006-07-20 | $48.33 | $51.21 | 2,674,800 | — | — |
| 2006-07-19 | $52.67 | $55.81 | 1,359,800 | — | — |
| 2006-07-18 | $51.07 | $54.12 | 1,449,200 | — | — |
| 2006-07-17 | $50.73 | $53.76 | 1,414,900 | — | — |
| 2006-07-14 | $50.65 | $53.67 | 2,065,500 | — | — |
| 2006-07-13 | $52.30 | $55.42 | 1,858,200 | — | — |
| 2006-07-12 | $54.73 | $57.99 | 1,588,200 | — | — |
| 2006-07-11 | $54.37 | $57.61 | 1,731,700 | — | — |
| 2006-07-10 | $54.19 | $57.42 | 1,405,600 | — | — |
| 2006-07-07 | $54.55 | $57.80 | 2,231,700 | — | — |
| 2006-07-06 | $54.50 | $57.75 | 2,406,100 | — | — |
| 2006-07-05 | $53.73 | $56.93 | 3,906,100 | — | — |
| 2006-07-03 | $58.28 | $61.76 | 782,400 | — | — |
| 2006-06-30 | $56.01 | $59.35 | 1,946,300 | — | — |
| 2006-06-29 | $56.01 | $59.35 | 2,425,400 | — | — |
| 2006-06-28 | $51.70 | $54.78 | 998,200 | — | — |
| 2006-06-27 | $51.49 | $54.56 | 2,018,000 | — | — |
| 2006-06-26 | $51.32 | $54.38 | 1,510,400 | — | — |
| 2006-06-23 | $51.90 | $54.99 | 1,631,600 | — | — |
| 2006-06-22 | $51.29 | $54.35 | 1,948,200 | — | — |
| 2006-06-21 | $52.38 | $55.51 | 3,124,200 | — | — |
| 2006-06-20 | $50.20 | $53.19 | 1,858,800 | — | — |
| 2006-06-19 | $49.58 | $52.54 | 2,232,000 | — | — |
| 2006-06-16 | $49.67 | $52.64 | 2,131,200 | — | — |
| 2006-06-15 | $49.24 | $52.18 | 2,620,600 | — | — |
| 2006-06-14 | $47.21 | $50.02 | 2,092,200 | — | — |
| 2006-06-13 | $46.10 | $48.85 | 2,794,600 | — | — |
| 2006-06-12 | $46.53 | $49.30 | 1,705,200 | — | — |
| 2006-06-09 | $48.04 | $50.90 | 1,872,000 | — | — |
| 2006-06-08 | $47.29 | $50.12 | 4,071,400 | — | — |
| 2006-06-07 | $49.24 | $52.17 | 2,770,800 | — | — |
| 2006-06-06 | $49.47 | $52.42 | 2,264,600 | — | — |
| 2006-06-05 | $49.88 | $52.86 | 2,145,600 | — | — |
| 2006-06-02 | $51.51 | $54.59 | 2,054,400 | — | — |
| 2006-06-01 | $51.66 | $54.74 | 4,023,800 | — | — |
| 2006-05-31 | $49.22 | $52.16 | 1,983,800 | — | — |
| 2006-05-30 | $48.54 | $51.44 | 1,677,400 | — | — |
| 2006-05-26 | $49.31 | $52.13 | 1,094,800 | — | — |
| 2006-05-25 | $48.74 | $51.54 | 1,609,200 | — | — |
| 2006-05-24 | $48.63 | $51.41 | 3,002,200 | — | — |
| 2006-05-23 | $48.00 | $50.75 | 3,131,000 | — | — |
| 2006-05-22 | $49.26 | $52.08 | 3,682,400 | — | — |
| 2006-05-19 | $48.55 | $51.33 | 4,427,600 | — | — |
| 2006-05-18 | $50.55 | $53.44 | 2,101,600 | — | — |
| 2006-05-17 | $50.81 | $53.71 | 2,689,000 | — | — |
| 2006-05-16 | $51.76 | $54.72 | 2,038,200 | — | — |
| 2006-05-15 | $51.61 | $54.56 | 2,048,200 | — | — |
| 2006-05-12 | $51.51 | $54.46 | 2,700,200 | — | — |
| 2006-05-11 | $53.58 | $56.65 | 2,536,600 | — | — |
| 2006-05-10 | $53.68 | $56.75 | 2,251,400 | — | — |
| 2006-05-09 | $53.97 | $57.06 | 2,122,400 | — | — |
| 2006-05-08 | $53.94 | $57.03 | 3,452,400 | — | — |
| 2006-05-05 | $53.28 | $56.33 | 5,428,600 | — | — |
| 2006-05-04 | $51.90 | $54.87 | 10,183,600 | — | — |
| 2006-05-03 | $43.88 | $46.39 | 1,295,800 | — | — |
| 2006-05-02 | $43.76 | $46.27 | 1,760,000 | — | — |
| 2006-05-01 | $42.88 | $45.33 | 1,626,600 | — | — |
| 2006-04-28 | $42.81 | $45.26 | 3,329,800 | — | — |
| 2006-04-27 | $43.18 | $45.65 | 3,477,600 | — | — |
| 2006-04-26 | $44.70 | $47.25 | 1,507,200 | — | — |
| 2006-04-25 | $45.24 | $47.84 | 1,780,800 | — | — |
| 2006-04-24 | $45.30 | $47.89 | 1,350,000 | — | — |
| 2006-04-21 | $45.03 | $47.60 | 1,426,600 | — | — |
| 2006-04-20 | $45.36 | $47.96 | 1,389,800 | — | — |
| 2006-04-19 | $45.23 | $47.82 | 1,676,000 | — | — |
| 2006-04-18 | $45.43 | $48.03 | 1,942,000 | — | — |
| 2006-04-17 | $44.80 | $47.37 | 2,188,800 | — | — |
| 2006-04-13 | $46.06 | $48.70 | 1,886,400 | — | — |
| 2006-04-12 | $45.55 | $48.16 | 893,600 | — | — |
| 2006-04-11 | $45.32 | $47.92 | 1,651,600 | — | — |
| 2006-04-10 | $45.26 | $47.85 | 1,662,000 | — | — |
| 2006-04-07 | $45.38 | $47.97 | 1,898,600 | — | — |
| 2006-04-06 | $45.47 | $48.07 | 4,254,000 | — | — |
| 2006-04-05 | $44.73 | $47.29 | 2,996,000 | — | — |
| 2006-04-04 | $43.88 | $46.40 | 1,290,000 | — | — |
| 2006-04-03 | $43.49 | $45.98 | 1,536,800 | — | — |
| 2006-03-31 | $43.20 | $45.67 | 1,478,800 | — | — |
| 2006-03-30 | $42.96 | $45.42 | 1,803,000 | — | — |
| 2006-03-29 | $43.51 | $46.01 | 3,112,200 | — | — |
| 2006-03-28 | $42.15 | $44.56 | 1,731,200 | — | — |
| 2006-03-27 | $41.45 | $43.82 | 1,601,200 | — | — |
| 2006-03-24 | $41.54 | $43.92 | 1,462,000 | — | — |
| 2006-03-23 | $41.04 | $43.39 | 2,149,800 | — | — |
| 2006-03-22 | $41.57 | $43.95 | 1,455,800 | — | — |
| 2006-03-21 | $41.48 | $43.86 | 1,701,200 | — | — |
| 2006-03-20 | $41.51 | $43.89 | 1,030,200 | — | — |
| 2006-03-17 | $41.43 | $43.80 | 1,739,400 | — | — |
| 2006-03-16 | $41.57 | $43.95 | 1,121,200 | — | — |
| 2006-03-15 | $41.71 | $44.09 | 1,476,400 | — | — |
| 2006-03-14 | $41.61 | $43.99 | 2,338,200 | — | — |
| 2006-03-13 | $40.77 | $43.10 | 1,042,600 | — | — |
| 2006-03-10 | $40.33 | $42.63 | 1,995,000 | — | — |
| 2006-03-09 | $39.51 | $41.77 | 1,227,200 | — | — |
| 2006-03-08 | $38.68 | $40.90 | 1,494,000 | — | — |
| 2006-03-07 | $38.92 | $41.14 | 1,143,200 | — | — |
| 2006-03-06 | $39.25 | $41.50 | 1,088,200 | — | — |
| 2006-03-03 | $39.61 | $41.88 | 1,400,800 | — | — |
| 2006-03-02 | $39.58 | $41.84 | 1,284,400 | — | — |
| 2006-03-01 | $39.58 | $41.84 | 1,194,200 | — | — |
| 2006-02-28 | $38.90 | $41.12 | 2,197,200 | — | — |
| 2006-02-27 | $39.17 | $41.42 | 1,528,800 | — | — |
| 2006-02-24 | $38.99 | $41.23 | 1,503,000 | — | — |
| 2006-02-23 | $38.64 | $40.85 | 1,083,600 | — | — |
| 2006-02-22 | $38.91 | $41.14 | 1,690,400 | — | — |
| 2006-02-21 | $37.96 | $40.13 | 1,250,800 | — | — |
| 2006-02-17 | $38.03 | $40.20 | 1,392,800 | — | — |
| 2006-02-16 | $37.94 | $40.11 | 1,911,800 | — | — |
| 2006-02-15 | $38.26 | $40.45 | 2,487,200 | — | — |
| 2006-02-14 | $38.40 | $40.60 | 2,846,800 | — | — |
| 2006-02-13 | $37.86 | $40.02 | 1,257,200 | — | — |
| 2006-02-10 | $37.88 | $40.05 | 1,639,400 | — | — |
| 2006-02-09 | $37.63 | $39.79 | 1,576,400 | — | — |
| 2006-02-08 | $37.18 | $39.31 | 1,575,000 | — | — |
| 2006-02-07 | $36.90 | $39.01 | 1,999,200 | — | — |
| 2006-02-06 | $36.88 | $38.99 | 979,000 | — | — |
| 2006-02-03 | $36.52 | $38.61 | 1,753,800 | — | — |
| 2006-02-02 | $36.63 | $38.73 | 2,017,400 | — | — |
| 2006-02-01 | $36.47 | $38.56 | 1,235,800 | — | — |
| 2006-01-31 | $36.77 | $38.88 | 1,727,200 | — | — |
| 2006-01-30 | $36.10 | $38.16 | 1,325,400 | — | — |
| 2006-01-27 | $35.67 | $37.72 | 1,444,600 | — | — |
| 2006-01-26 | $35.20 | $37.21 | 1,300,800 | — | — |
| 2006-01-25 | $33.98 | $35.93 | 1,253,200 | — | — |
| 2006-01-24 | $34.42 | $36.39 | 1,693,600 | — | — |
| 2006-01-23 | $33.29 | $35.20 | 1,153,000 | — | — |
| 2006-01-20 | $33.64 | $35.57 | 1,389,000 | — | — |
| 2006-01-19 | $34.24 | $36.21 | 1,401,600 | — | — |
| 2006-01-18 | $33.79 | $35.72 | 1,643,000 | — | — |
| 2006-01-17 | $33.19 | $35.09 | 1,058,000 | — | — |
| 2006-01-13 | $33.44 | $35.35 | 1,041,600 | — | — |
| 2006-01-12 | $33.11 | $35.01 | 1,348,000 | — | — |
| 2006-01-11 | $33.81 | $35.75 | 945,400 | — | — |
| 2006-01-10 | $34.06 | $36.01 | 930,600 | — | — |
| 2006-01-09 | $34.41 | $36.38 | 1,269,200 | — | — |
| 2006-01-06 | $33.83 | $35.77 | 1,146,200 | — | — |
| 2006-01-05 | $34.03 | $35.97 | 1,421,800 | — | — |
| 2006-01-04 | $34.07 | $36.02 | 2,196,600 | — | — |
| 2006-01-03 | $33.72 | $35.65 | 2,306,800 | — | — |