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
- 1999-06-04 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 | $37.11 | $37.11 | 1,005,000 | — | — |
| 2006-12-28 | $37.51 | $37.51 | 832,000 | — | — |
| 2006-12-27 | $37.51 | $37.51 | 534,600 | — | — |
| 2006-12-26 | $37.17 | $37.17 | 816,400 | — | — |
| 2006-12-22 | $36.47 | $36.47 | 1,089,600 | — | — |
| 2006-12-21 | $36.96 | $36.96 | 1,641,400 | — | — |
| 2006-12-20 | $36.88 | $36.88 | 2,387,600 | — | — |
| 2006-12-19 | $37.79 | $37.79 | 1,951,600 | — | — |
| 2006-12-18 | $38.10 | $38.10 | 1,629,000 | — | — |
| 2006-12-15 | $38.24 | $38.24 | 2,828,400 | — | — |
| 2006-12-14 | $38.47 | $38.47 | 2,773,800 | — | — |
| 2006-12-13 | $37.15 | $37.15 | 1,168,600 | — | — |
| 2006-12-12 | $36.97 | $36.97 | 1,339,600 | — | — |
| 2006-12-11 | $37.34 | $37.34 | 1,437,200 | — | — |
| 2006-12-08 | $37.97 | $37.97 | 3,591,800 | — | — |
| 2006-12-07 | $36.44 | $36.44 | 1,234,200 | — | — |
| 2006-12-06 | $36.71 | $36.71 | 914,200 | — | — |
| 2006-12-05 | $37.29 | $37.29 | 548,000 | — | — |
| 2006-12-04 | $37.48 | $37.48 | 836,000 | — | — |
| 2006-12-01 | $37.01 | $37.01 | 1,854,000 | — | — |
| 2006-11-30 | $37.40 | $37.40 | 1,554,600 | — | — |
| 2006-11-29 | $37.45 | $37.45 | 2,401,400 | — | — |
| 2006-11-28 | $36.78 | $36.78 | 2,098,800 | — | — |
| 2006-11-27 | $36.33 | $36.33 | 3,485,800 | — | — |
| 2006-11-24 | $36.56 | $36.56 | 590,600 | — | — |
| 2006-11-22 | $37.09 | $37.09 | 1,099,000 | — | — |
| 2006-11-21 | $36.70 | $36.70 | 1,333,800 | — | — |
| 2006-11-20 | $36.35 | $36.35 | 1,295,400 | — | — |
| 2006-11-17 | $35.90 | $35.90 | 938,200 | — | — |
| 2006-11-16 | $36.01 | $36.01 | 2,430,000 | — | — |
| 2006-11-15 | $36.34 | $36.34 | 3,379,200 | — | — |
| 2006-11-14 | $36.04 | $36.04 | 3,849,800 | — | — |
| 2006-11-13 | $33.76 | $33.76 | 1,295,400 | — | — |
| 2006-11-10 | $33.26 | $33.26 | 1,929,200 | — | — |
| 2006-11-09 | $34.17 | $34.17 | 4,675,200 | — | — |
| 2006-11-08 | $32.74 | $32.74 | 2,115,600 | — | — |
| 2006-11-07 | $33.58 | $33.58 | 1,810,000 | — | — |
| 2006-11-06 | $32.81 | $32.81 | 1,172,800 | — | — |
| 2006-11-03 | $32.08 | $32.08 | 1,618,800 | — | — |
| 2006-11-02 | $31.78 | $31.78 | 1,969,000 | — | — |
| 2006-11-01 | $32.35 | $32.35 | 1,801,600 | — | — |
| 2006-10-31 | $33.10 | $33.10 | 1,152,600 | — | — |
| 2006-10-30 | $33.07 | $33.07 | 1,628,200 | — | — |
| 2006-10-27 | $32.86 | $32.86 | 2,548,000 | — | — |
| 2006-10-26 | $33.31 | $33.31 | 9,180,800 | — | — |
| 2006-10-25 | $29.06 | $29.06 | 5,058,600 | — | — |
| 2006-10-24 | $28.63 | $28.63 | 896,200 | — | — |
| 2006-10-23 | $28.81 | $28.81 | 1,060,400 | — | — |
| 2006-10-20 | $28.28 | $28.28 | 1,209,600 | — | — |
| 2006-10-19 | $28.42 | $28.42 | 1,059,200 | — | — |
| 2006-10-18 | $28.31 | $28.31 | 1,364,600 | — | — |
| 2006-10-17 | $28.76 | $28.76 | 1,486,400 | — | — |
| 2006-10-16 | $29.01 | $29.01 | 2,070,000 | — | — |
| 2006-10-13 | $29.04 | $29.04 | 2,236,000 | — | — |
| 2006-10-12 | $29.99 | $29.99 | 1,597,400 | — | — |
| 2006-10-11 | $29.51 | $29.51 | 2,084,400 | — | — |
| 2006-10-10 | $29.41 | $29.41 | 2,402,000 | — | — |
| 2006-10-09 | $28.80 | $28.80 | 2,256,400 | — | — |
| 2006-10-06 | $28.08 | $28.08 | 947,600 | — | — |
| 2006-10-05 | $27.80 | $27.80 | 982,400 | — | — |
| 2006-10-04 | $27.44 | $27.44 | 1,123,400 | — | — |
| 2006-10-03 | $27.05 | $27.05 | 1,243,600 | — | — |
| 2006-10-02 | $27.10 | $27.10 | 1,079,600 | — | — |
| 2006-09-29 | $26.86 | $26.86 | 1,579,200 | — | — |
| 2006-09-28 | $27.34 | $27.34 | 1,757,600 | — | — |
| 2006-09-27 | $26.81 | $26.81 | 1,600,600 | — | — |
| 2006-09-26 | $27.28 | $27.28 | 3,559,200 | — | — |
| 2006-09-25 | $26.26 | $26.26 | 1,335,600 | — | — |
| 2006-09-22 | $25.61 | $25.61 | 1,650,800 | — | — |
| 2006-09-21 | $26.26 | $26.26 | 2,067,400 | — | — |
| 2006-09-20 | $25.82 | $25.82 | 1,464,000 | — | — |
| 2006-09-19 | $25.33 | $25.33 | 2,032,200 | — | — |
| 2006-09-18 | $24.92 | $24.92 | 2,722,600 | — | — |
| 2006-09-15 | $25.90 | $25.90 | 2,166,000 | — | — |
| 2006-09-14 | $25.58 | $25.58 | 2,225,800 | — | — |
| 2006-09-13 | $26.49 | $26.49 | 1,307,800 | — | — |
| 2006-09-12 | $26.71 | $26.71 | 2,725,000 | — | — |
| 2006-09-11 | $25.26 | $25.26 | 1,689,200 | — | — |
| 2006-09-08 | $24.60 | $24.60 | 967,400 | — | — |
| 2006-09-07 | $24.33 | $24.33 | 1,560,400 | — | — |
| 2006-09-06 | $24.75 | $24.75 | 1,152,800 | — | — |
| 2006-09-05 | $25.38 | $25.38 | 1,541,400 | — | — |
| 2006-09-01 | $24.98 | $24.98 | 1,242,000 | — | — |
| 2006-08-31 | $25.05 | $25.05 | 1,257,400 | — | — |
| 2006-08-30 | $25.30 | $25.30 | 1,170,200 | — | — |
| 2006-08-29 | $25.34 | $25.34 | 966,000 | — | — |
| 2006-08-28 | $25.05 | $25.05 | 1,044,800 | — | — |
| 2006-08-25 | $25.12 | $25.12 | 1,929,200 | — | — |
| 2006-08-24 | $24.40 | $24.40 | 1,351,400 | — | — |
| 2006-08-23 | $24.29 | $24.29 | 1,572,600 | — | — |
| 2006-08-22 | $24.48 | $24.48 | 1,066,400 | — | — |
| 2006-08-21 | $24.33 | $24.33 | 1,747,800 | — | — |
| 2006-08-18 | $24.89 | $24.89 | 3,851,400 | — | — |
| 2006-08-17 | $23.87 | $23.87 | 5,304,200 | — | — |
| 2006-08-16 | $22.29 | $22.29 | 5,609,000 | — | — |
| 2006-08-15 | $20.92 | $20.92 | 1,964,400 | — | — |
| 2006-08-14 | $20.66 | $20.66 | 1,387,800 | — | — |
| 2006-08-11 | $20.50 | $20.50 | 2,179,400 | — | — |
| 2006-08-10 | $21.56 | $21.56 | 791,400 | — | — |
| 2006-08-09 | $21.59 | $21.59 | 1,974,200 | — | — |
| 2006-08-08 | $21.13 | $21.13 | 1,770,000 | — | — |
| 2006-08-07 | $21.48 | $21.48 | 2,825,200 | — | — |
| 2006-08-04 | $22.71 | $22.71 | 1,428,200 | — | — |
| 2006-08-03 | $22.63 | $22.63 | 1,290,600 | — | — |
| 2006-08-02 | $22.43 | $22.43 | 1,631,200 | — | — |
| 2006-08-01 | $22.42 | $22.42 | 1,083,600 | — | — |
| 2006-07-31 | $23.17 | $23.17 | 1,229,200 | — | — |
| 2006-07-28 | $22.90 | $22.90 | 677,600 | — | — |
| 2006-07-27 | $22.47 | $22.47 | 685,000 | — | — |
| 2006-07-26 | $22.79 | $22.79 | 1,116,000 | — | — |
| 2006-07-25 | $22.65 | $22.65 | 1,318,600 | — | — |
| 2006-07-24 | $22.64 | $22.64 | 1,858,200 | — | — |
| 2006-07-21 | $22.16 | $22.16 | 10,237,000 | — | — |
| 2006-07-20 | $23.98 | $23.98 | 4,720,000 | — | — |
| 2006-07-19 | $24.28 | $24.28 | 4,772,800 | — | — |
| 2006-07-18 | $23.87 | $23.87 | 2,072,000 | — | — |
| 2006-07-17 | $23.82 | $23.82 | 1,272,200 | — | — |
| 2006-07-14 | $23.76 | $23.76 | 1,947,400 | — | — |
| 2006-07-13 | $23.76 | $23.76 | 1,494,800 | — | — |
| 2006-07-12 | $24.00 | $24.00 | 2,397,600 | — | — |
| 2006-07-11 | $24.44 | $24.44 | 2,442,800 | — | — |
| 2006-07-10 | $24.17 | $24.17 | 8,170,400 | — | — |
| 2006-07-07 | $26.18 | $26.18 | 1,818,000 | — | — |
| 2006-07-06 | $27.18 | $27.18 | 6,353,000 | — | — |
| 2006-07-05 | $26.79 | $26.79 | 1,694,000 | — | — |
| 2006-07-03 | $27.07 | $27.07 | 567,800 | — | — |
| 2006-06-30 | $26.74 | $26.74 | 1,545,600 | — | — |
| 2006-06-29 | $26.61 | $26.61 | 1,877,000 | — | — |
| 2006-06-28 | $25.63 | $25.63 | 1,602,000 | — | — |
| 2006-06-27 | $25.75 | $25.75 | 2,213,800 | — | — |
| 2006-06-26 | $25.66 | $25.66 | 1,874,600 | — | — |
| 2006-06-23 | $25.38 | $25.38 | 2,494,000 | — | — |
| 2006-06-22 | $24.37 | $24.37 | 1,075,000 | — | — |
| 2006-06-21 | $24.64 | $24.64 | 1,735,600 | — | — |
| 2006-06-20 | $24.39 | $24.39 | 2,140,200 | — | — |
| 2006-06-19 | $23.91 | $23.91 | 3,877,000 | — | — |
| 2006-06-16 | $23.40 | $23.40 | 1,996,000 | — | — |
| 2006-06-15 | $23.63 | $23.63 | 3,536,200 | — | — |
| 2006-06-14 | $22.38 | $22.38 | 2,973,800 | — | — |
| 2006-06-13 | $21.83 | $21.83 | 4,086,800 | — | — |
| 2006-06-12 | $21.72 | $21.72 | 2,599,600 | — | — |
| 2006-06-09 | $23.50 | $23.50 | 1,940,800 | — | — |
| 2006-06-08 | $23.68 | $23.68 | 2,280,400 | — | — |
| 2006-06-07 | $24.00 | $24.00 | 1,197,200 | — | — |
| 2006-06-06 | $24.31 | $24.31 | 1,840,400 | — | — |
| 2006-06-05 | $24.19 | $24.19 | 1,908,800 | — | — |
| 2006-06-02 | $24.74 | $24.74 | 2,289,200 | — | — |
| 2006-06-01 | $24.48 | $24.48 | 1,697,400 | — | — |
| 2006-05-31 | $24.26 | $24.26 | 5,759,000 | — | — |
| 2006-05-30 | $22.57 | $22.57 | 2,069,000 | — | — |
| 2006-05-26 | $23.54 | $23.54 | 1,536,800 | — | — |
| 2006-05-25 | $23.45 | $23.45 | 3,421,600 | — | — |
| 2006-05-24 | $22.97 | $22.97 | 7,539,800 | — | — |
| 2006-05-23 | $24.14 | $24.14 | 6,570,400 | — | — |
| 2006-05-22 | $26.17 | $26.17 | 2,809,800 | — | — |
| 2006-05-19 | $25.31 | $25.31 | 2,509,200 | — | — |
| 2006-05-18 | $25.23 | $25.23 | 2,883,600 | — | — |
| 2006-05-17 | $25.81 | $25.81 | 9,783,800 | — | — |
| 2006-05-16 | $27.55 | $27.55 | 3,272,400 | — | — |
| 2006-05-15 | $29.07 | $29.07 | 1,485,600 | — | — |
| 2006-05-12 | $29.15 | $29.15 | 2,094,600 | — | — |
| 2006-05-11 | $28.89 | $28.89 | 2,545,800 | — | — |
| 2006-05-10 | $28.90 | $28.90 | 1,674,200 | — | — |
| 2006-05-09 | $29.08 | $29.08 | 1,247,400 | — | — |
| 2006-05-08 | $29.05 | $29.05 | 1,711,800 | — | — |
| 2006-05-05 | $29.65 | $29.65 | 1,320,400 | — | — |
| 2006-05-04 | $29.45 | $29.45 | 1,113,400 | — | — |
| 2006-05-03 | $29.17 | $29.17 | 1,336,200 | — | — |
| 2006-05-02 | $28.96 | $28.96 | 1,294,200 | — | — |
| 2006-05-01 | $29.08 | $29.08 | 1,812,800 | — | — |
| 2006-04-28 | $29.28 | $29.28 | 1,353,400 | — | — |
| 2006-04-27 | $29.50 | $29.50 | 1,763,200 | — | — |
| 2006-04-26 | $29.97 | $29.97 | 2,187,000 | — | — |
| 2006-04-25 | $29.64 | $29.64 | 3,508,800 | — | — |
| 2006-04-24 | $29.95 | $29.95 | 5,685,200 | — | — |
| 2006-04-21 | $28.95 | $28.95 | 16,643,400 | — | — |
| 2006-04-20 | $32.74 | $32.74 | 9,212,400 | — | — |
| 2006-04-19 | $33.36 | $33.36 | 2,424,400 | — | — |
| 2006-04-18 | $33.06 | $33.06 | 2,018,400 | — | — |
| 2006-04-17 | $32.71 | $32.71 | 1,850,200 | — | — |
| 2006-04-13 | $32.86 | $32.86 | 2,537,200 | — | — |
| 2006-04-12 | $32.37 | $32.37 | 1,661,600 | — | — |
| 2006-04-11 | $31.90 | $31.90 | 4,326,600 | — | — |
| 2006-04-10 | $31.18 | $31.18 | 5,759,400 | — | — |
| 2006-04-07 | $32.24 | $32.24 | 2,509,200 | — | — |
| 2006-04-06 | $33.38 | $33.38 | 3,452,200 | — | — |
| 2006-04-05 | $32.60 | $32.60 | 4,519,600 | — | — |
| 2006-04-04 | $32.54 | $32.54 | 10,028,200 | — | — |
| 2006-04-03 | $34.57 | $34.57 | 2,762,600 | — | — |
| 2006-03-31 | $36.24 | $36.24 | 2,153,400 | — | — |
| 2006-03-30 | $35.99 | $35.99 | 1,288,600 | — | — |
| 2006-03-29 | $35.92 | $35.92 | 1,489,800 | — | — |
| 2006-03-28 | $34.50 | $34.50 | 2,056,200 | — | — |
| 2006-03-27 | $34.44 | $34.44 | 1,357,200 | — | — |
| 2006-03-24 | $35.51 | $35.51 | 1,007,000 | — | — |
| 2006-03-23 | $35.51 | $35.51 | 1,716,000 | — | — |
| 2006-03-22 | $35.00 | $35.00 | 1,906,400 | — | — |
| 2006-03-21 | $35.29 | $35.29 | 3,081,800 | — | — |
| 2006-03-20 | $36.51 | $36.51 | 4,065,800 | — | — |
| 2006-03-17 | $34.97 | $34.97 | 1,512,800 | — | — |
| 2006-03-16 | $34.04 | $34.04 | 1,099,200 | — | — |
| 2006-03-15 | $34.45 | $34.45 | 859,800 | — | — |
| 2006-03-14 | $34.24 | $34.24 | 1,248,600 | — | — |
| 2006-03-13 | $34.05 | $34.05 | 2,205,800 | — | — |
| 2006-03-10 | $32.52 | $32.52 | 924,400 | — | — |
| 2006-03-09 | $32.49 | $32.49 | 1,298,600 | — | — |
| 2006-03-08 | $32.60 | $32.60 | 3,165,400 | — | — |
| 2006-03-07 | $32.92 | $32.92 | 2,583,800 | — | — |
| 2006-03-06 | $33.58 | $33.58 | 2,553,400 | — | — |
| 2006-03-03 | $34.61 | $34.61 | 2,509,200 | — | — |
| 2006-03-02 | $34.38 | $34.38 | 2,385,200 | — | — |
| 2006-03-01 | $33.96 | $33.96 | 1,392,000 | — | — |
| 2006-02-28 | $33.90 | $33.90 | 1,761,000 | — | — |
| 2006-02-27 | $34.41 | $34.41 | 2,969,400 | — | — |
| 2006-02-24 | $33.58 | $33.58 | 3,909,400 | — | — |
| 2006-02-23 | $32.20 | $32.20 | 1,611,400 | — | — |
| 2006-02-22 | $31.88 | $31.88 | 1,023,200 | — | — |
| 2006-02-21 | $31.38 | $31.38 | 1,555,200 | — | — |
| 2006-02-17 | $31.58 | $31.58 | 1,758,400 | — | — |
| 2006-02-16 | $30.81 | $30.81 | 912,600 | — | — |
| 2006-02-15 | $30.63 | $30.63 | 1,477,400 | — | — |
| 2006-02-14 | $30.07 | $30.07 | 854,000 | — | — |
| 2006-02-13 | $30.25 | $30.25 | 695,800 | — | — |
| 2006-02-10 | $30.72 | $30.72 | 2,016,800 | — | — |
| 2006-02-09 | $30.44 | $30.44 | 1,484,000 | — | — |
| 2006-02-08 | $31.67 | $31.67 | 1,351,200 | — | — |
| 2006-02-07 | $31.30 | $31.30 | 1,129,000 | — | — |
| 2006-02-06 | $31.84 | $31.84 | 2,580,800 | — | — |
| 2006-02-03 | $31.51 | $31.51 | 1,142,400 | — | — |
| 2006-02-02 | $31.73 | $31.73 | 1,618,600 | — | — |
| 2006-02-01 | $32.50 | $32.50 | 2,021,200 | — | — |
| 2006-01-31 | $32.31 | $32.31 | 1,968,800 | — | — |
| 2006-01-30 | $31.50 | $31.50 | 1,045,800 | — | — |
| 2006-01-27 | $31.75 | $31.75 | 1,685,600 | — | — |
| 2006-01-26 | $31.83 | $31.83 | 2,075,400 | — | — |
| 2006-01-25 | $31.08 | $31.08 | 2,333,400 | — | — |
| 2006-01-24 | $30.43 | $30.43 | 2,871,800 | — | — |
| 2006-01-23 | $30.47 | $30.47 | 2,458,800 | — | — |
| 2006-01-20 | $30.80 | $30.80 | 8,899,800 | — | — |
| 2006-01-19 | $29.75 | $29.75 | 6,337,200 | — | — |
| 2006-01-18 | $29.09 | $29.09 | 2,267,400 | — | — |
| 2006-01-17 | $28.93 | $28.93 | 977,800 | — | — |
| 2006-01-13 | $29.16 | $29.16 | 1,122,200 | — | — |
| 2006-01-12 | $29.37 | $29.37 | 2,040,400 | — | — |
| 2006-01-11 | $29.12 | $29.12 | 8,586,000 | — | — |
| 2006-01-10 | $31.78 | $31.78 | 2,842,000 | — | — |
| 2006-01-09 | $31.81 | $31.81 | 2,050,600 | — | — |
| 2006-01-06 | $32.09 | $32.09 | 2,918,400 | — | — |
| 2006-01-05 | $32.12 | $32.12 | 3,078,200 | — | — |
| 2006-01-04 | $31.87 | $31.87 | 2,860,200 | — | — |
| 2006-01-03 | $30.90 | $30.90 | 7,731,800 | — | — |