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
- 1980-03-17 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 | $40.93 | $64.73 | 1,341,700 | — | — |
| 2006-12-28 | $41.38 | $65.45 | 782,900 | — | — |
| 2006-12-27 | $41.44 | $65.54 | 1,482,100 | — | — |
| 2006-12-26 | $41.19 | $64.51 | 750,700 | — | — |
| 2006-12-22 | $40.90 | $64.06 | 1,023,100 | — | — |
| 2006-12-21 | $41.19 | $64.51 | 1,552,700 | — | — |
| 2006-12-20 | $40.98 | $64.18 | 1,136,300 | — | — |
| 2006-12-19 | $40.95 | $64.14 | 1,445,400 | — | — |
| 2006-12-18 | $40.94 | $64.12 | 1,283,600 | — | — |
| 2006-12-15 | $40.87 | $64.01 | 3,165,000 | — | — |
| 2006-12-14 | $40.63 | $63.64 | 1,787,600 | — | — |
| 2006-12-13 | $40.40 | $63.28 | 1,575,600 | — | — |
| 2006-12-12 | $40.14 | $62.87 | 1,591,000 | — | — |
| 2006-12-11 | $39.93 | $62.54 | 1,323,600 | — | — |
| 2006-12-08 | $39.71 | $62.20 | 1,167,600 | — | — |
| 2006-12-07 | $39.63 | $62.07 | 934,300 | — | — |
| 2006-12-06 | $39.92 | $62.52 | 930,300 | — | — |
| 2006-12-05 | $40.00 | $62.65 | 1,608,200 | — | — |
| 2006-12-04 | $39.94 | $62.56 | 1,214,700 | — | — |
| 2006-12-01 | $39.33 | $61.60 | 1,305,600 | — | — |
| 2006-11-30 | $39.43 | $61.76 | 2,049,600 | — | — |
| 2006-11-29 | $39.42 | $61.74 | 1,777,800 | — | — |
| 2006-11-28 | $39.12 | $61.27 | 2,862,400 | — | — |
| 2006-11-27 | $39.36 | $61.65 | 2,501,400 | — | — |
| 2006-11-24 | $39.93 | $62.54 | 1,122,600 | — | — |
| 2006-11-22 | $40.00 | $62.65 | 2,300,800 | — | — |
| 2006-11-21 | $40.26 | $63.06 | 3,075,600 | — | — |
| 2006-11-20 | $40.86 | $64.00 | 915,800 | — | — |
| 2006-11-17 | $40.79 | $63.89 | 1,215,000 | — | — |
| 2006-11-16 | $40.91 | $64.07 | 1,445,600 | — | — |
| 2006-11-15 | $40.53 | $63.48 | 1,476,200 | — | — |
| 2006-11-14 | $40.58 | $63.56 | 1,641,400 | — | — |
| 2006-11-13 | $40.46 | $63.37 | 1,586,300 | — | — |
| 2006-11-10 | $40.20 | $62.96 | 1,253,200 | — | — |
| 2006-11-09 | $40.37 | $63.23 | 2,129,800 | — | — |
| 2006-11-08 | $40.26 | $63.06 | 1,642,900 | — | — |
| 2006-11-07 | $39.73 | $62.23 | 1,055,100 | — | — |
| 2006-11-06 | $39.73 | $62.23 | 1,612,700 | — | — |
| 2006-11-03 | $39.51 | $61.88 | 1,674,800 | — | — |
| 2006-11-02 | $39.24 | $61.46 | 1,318,400 | — | — |
| 2006-11-01 | $39.58 | $61.99 | 1,344,900 | — | — |
| 2006-10-31 | $39.85 | $62.41 | 1,612,100 | — | — |
| 2006-10-30 | $39.72 | $62.21 | 1,166,800 | — | — |
| 2006-10-27 | $39.53 | $61.91 | 1,610,900 | — | — |
| 2006-10-26 | $39.79 | $62.32 | 1,841,300 | — | — |
| 2006-10-25 | $39.46 | $61.80 | 1,303,900 | — | — |
| 2006-10-24 | $39.44 | $61.77 | 1,537,000 | — | — |
| 2006-10-23 | $39.52 | $61.90 | 2,085,800 | — | — |
| 2006-10-20 | $39.37 | $61.66 | 2,137,900 | — | — |
| 2006-10-19 | $39.19 | $61.38 | 3,398,100 | — | — |
| 2006-10-18 | $39.28 | $61.52 | 1,679,000 | — | — |
| 2006-10-17 | $39.21 | $61.41 | 2,845,000 | — | — |
| 2006-10-16 | $39.01 | $61.10 | 1,754,000 | — | — |
| 2006-10-13 | $39.06 | $61.18 | 1,915,000 | — | — |
| 2006-10-12 | $38.80 | $60.77 | 944,700 | — | — |
| 2006-10-11 | $38.59 | $60.44 | 1,044,900 | — | — |
| 2006-10-10 | $38.46 | $60.24 | 1,819,700 | — | — |
| 2006-10-09 | $38.64 | $60.52 | 1,605,200 | — | — |
| 2006-10-06 | $37.97 | $59.47 | 1,320,600 | — | — |
| 2006-10-05 | $38.40 | $60.14 | 934,700 | — | — |
| 2006-10-04 | $38.67 | $60.57 | 1,683,800 | — | — |
| 2006-10-03 | $38.06 | $59.61 | 1,357,600 | — | — |
| 2006-10-02 | $38.10 | $59.67 | 1,077,000 | — | — |
| 2006-09-29 | $38.08 | $59.64 | 1,473,000 | — | — |
| 2006-09-28 | $38.53 | $60.35 | 1,341,900 | — | — |
| 2006-09-27 | $38.50 | $60.30 | 2,141,600 | — | — |
| 2006-09-26 | $39.37 | $61.04 | 2,769,400 | — | — |
| 2006-09-25 | $38.91 | $60.32 | 1,862,700 | — | — |
| 2006-09-22 | $38.55 | $59.76 | 1,813,100 | — | — |
| 2006-09-21 | $38.17 | $59.18 | 1,166,800 | — | — |
| 2006-09-20 | $38.61 | $59.86 | 1,429,600 | — | — |
| 2006-09-19 | $38.07 | $59.02 | 1,840,500 | — | — |
| 2006-09-18 | $38.29 | $59.36 | 2,065,900 | — | — |
| 2006-09-15 | $38.71 | $60.01 | 3,034,500 | — | — |
| 2006-09-14 | $38.81 | $60.17 | 2,293,400 | — | — |
| 2006-09-13 | $39.03 | $60.51 | 1,474,700 | — | — |
| 2006-09-12 | $39.08 | $60.59 | 2,765,600 | — | — |
| 2006-09-11 | $38.79 | $60.14 | 1,734,000 | — | — |
| 2006-09-08 | $39.05 | $60.54 | 1,917,300 | — | — |
| 2006-09-07 | $38.80 | $60.15 | 1,771,300 | — | — |
| 2006-09-06 | $39.18 | $60.74 | 1,162,800 | — | — |
| 2006-09-05 | $39.32 | $60.96 | 972,400 | — | — |
| 2006-09-01 | $39.47 | $61.19 | 937,200 | — | — |
| 2006-08-31 | $39.34 | $60.99 | 1,557,200 | — | — |
| 2006-08-30 | $39.30 | $60.93 | 804,000 | — | — |
| 2006-08-29 | $39.32 | $60.96 | 2,029,500 | — | — |
| 2006-08-28 | $39.48 | $61.21 | 1,326,400 | — | — |
| 2006-08-25 | $39.45 | $61.16 | 1,205,100 | — | — |
| 2006-08-24 | $39.51 | $61.25 | 1,025,500 | — | — |
| 2006-08-23 | $39.38 | $61.05 | 1,196,600 | — | — |
| 2006-08-22 | $39.50 | $61.24 | 1,641,900 | — | — |
| 2006-08-21 | $39.82 | $61.73 | 1,135,900 | — | — |
| 2006-08-18 | $39.93 | $61.90 | 1,300,300 | — | — |
| 2006-08-17 | $39.93 | $61.90 | 1,859,700 | — | — |
| 2006-08-16 | $40.11 | $62.18 | 1,832,000 | — | — |
| 2006-08-15 | $39.68 | $61.52 | 1,276,900 | — | — |
| 2006-08-14 | $39.13 | $60.66 | 967,500 | — | — |
| 2006-08-11 | $39.16 | $60.71 | 1,195,200 | — | — |
| 2006-08-10 | $39.19 | $60.76 | 1,779,100 | — | — |
| 2006-08-09 | $39.33 | $60.97 | 2,268,800 | — | — |
| 2006-08-08 | $39.40 | $61.08 | 3,225,000 | — | — |
| 2006-08-07 | $39.21 | $60.79 | 1,428,700 | — | — |
| 2006-08-04 | $39.01 | $60.48 | 4,003,000 | — | — |
| 2006-08-03 | $38.35 | $59.45 | 1,409,500 | — | — |
| 2006-08-02 | $38.08 | $59.04 | 1,076,200 | — | — |
| 2006-08-01 | $38.22 | $59.25 | 1,247,000 | — | — |
| 2006-07-31 | $38.14 | $59.13 | 1,522,600 | — | — |
| 2006-07-28 | $38.50 | $59.69 | 1,614,600 | — | — |
| 2006-07-27 | $37.62 | $58.32 | 1,618,600 | — | — |
| 2006-07-26 | $37.99 | $58.90 | 1,478,900 | — | — |
| 2006-07-25 | $37.93 | $58.80 | 2,134,200 | — | — |
| 2006-07-24 | $38.38 | $59.50 | 2,180,200 | — | — |
| 2006-07-21 | $37.89 | $58.74 | 2,367,600 | — | — |
| 2006-07-20 | $37.79 | $58.59 | 3,852,100 | — | — |
| 2006-07-19 | $37.69 | $58.43 | 2,386,900 | — | — |
| 2006-07-18 | $36.71 | $56.91 | 1,308,100 | — | — |
| 2006-07-17 | $36.82 | $57.08 | 841,200 | — | — |
| 2006-07-14 | $36.25 | $56.20 | 1,199,900 | — | — |
| 2006-07-13 | $36.50 | $56.59 | 1,291,500 | — | — |
| 2006-07-12 | $36.63 | $56.79 | 1,758,400 | — | — |
| 2006-07-11 | $37.46 | $58.08 | 1,737,500 | — | — |
| 2006-07-10 | $37.06 | $57.45 | 1,010,800 | — | — |
| 2006-07-07 | $36.85 | $57.13 | 999,000 | — | — |
| 2006-07-06 | $37.12 | $57.55 | 2,141,500 | — | — |
| 2006-07-05 | $36.47 | $56.54 | 1,685,100 | — | — |
| 2006-07-03 | $37.10 | $57.52 | 488,900 | — | — |
| 2006-06-30 | $36.95 | $57.28 | 2,361,700 | — | — |
| 2006-06-29 | $37.17 | $57.63 | 3,050,700 | — | — |
| 2006-06-28 | $36.28 | $56.25 | 1,184,300 | — | — |
| 2006-06-27 | $36.51 | $55.98 | 1,206,900 | — | — |
| 2006-06-26 | $36.80 | $56.43 | 1,807,100 | — | — |
| 2006-06-23 | $36.35 | $55.74 | 2,496,100 | — | — |
| 2006-06-22 | $36.73 | $56.32 | 1,684,000 | — | — |
| 2006-06-21 | $36.91 | $56.60 | 2,102,100 | — | — |
| 2006-06-20 | $37.26 | $57.13 | 1,652,900 | — | — |
| 2006-06-19 | $37.11 | $56.90 | 2,309,000 | — | — |
| 2006-06-16 | $37.54 | $57.56 | 3,152,700 | — | — |
| 2006-06-15 | $37.98 | $58.24 | 4,430,900 | — | — |
| 2006-06-14 | $36.87 | $56.53 | 4,366,100 | — | — |
| 2006-06-13 | $38.13 | $58.47 | 2,639,700 | — | — |
| 2006-06-12 | $38.36 | $58.82 | 1,035,200 | — | — |
| 2006-06-09 | $38.90 | $59.65 | 1,964,800 | — | — |
| 2006-06-08 | $38.82 | $59.52 | 1,739,800 | — | — |
| 2006-06-07 | $38.41 | $58.90 | 1,741,500 | — | — |
| 2006-06-06 | $38.10 | $58.42 | 1,776,100 | — | — |
| 2006-06-05 | $38.13 | $58.47 | 1,747,100 | — | — |
| 2006-06-02 | $38.81 | $59.51 | 1,518,100 | — | — |
| 2006-06-01 | $38.70 | $59.34 | 1,626,700 | — | — |
| 2006-05-31 | $38.00 | $58.27 | 2,206,400 | — | — |
| 2006-05-30 | $37.92 | $58.14 | 1,294,400 | — | — |
| 2006-05-26 | $38.22 | $58.60 | 1,307,200 | — | — |
| 2006-05-25 | $38.11 | $58.44 | 1,703,600 | — | — |
| 2006-05-24 | $38.17 | $58.53 | 2,426,300 | — | — |
| 2006-05-23 | $37.93 | $58.16 | 1,842,700 | — | — |
| 2006-05-22 | $38.16 | $58.51 | 2,108,700 | — | — |
| 2006-05-19 | $38.22 | $58.60 | 2,551,400 | — | — |
| 2006-05-18 | $37.92 | $58.14 | 1,694,000 | — | — |
| 2006-05-17 | $38.40 | $58.88 | 1,461,400 | — | — |
| 2006-05-16 | $39.15 | $60.03 | 1,189,600 | — | — |
| 2006-05-15 | $39.39 | $60.40 | 1,631,100 | — | — |
| 2006-05-12 | $38.83 | $59.54 | 1,183,200 | — | — |
| 2006-05-11 | $39.11 | $59.97 | 1,788,900 | — | — |
| 2006-05-10 | $39.85 | $61.10 | 1,292,700 | — | — |
| 2006-05-09 | $39.70 | $60.87 | 1,424,100 | — | — |
| 2006-05-08 | $40.12 | $61.52 | 1,766,400 | — | — |
| 2006-05-05 | $39.93 | $61.23 | 1,529,400 | — | — |
| 2006-05-04 | $39.64 | $60.78 | 1,403,600 | — | — |
| 2006-05-03 | $39.59 | $60.70 | 1,592,400 | — | — |
| 2006-05-02 | $39.62 | $60.75 | 2,025,700 | — | — |
| 2006-05-01 | $39.61 | $60.74 | 1,882,000 | — | — |
| 2006-04-28 | $40.42 | $61.98 | 3,064,900 | — | — |
| 2006-04-27 | $40.29 | $61.78 | 3,019,600 | — | — |
| 2006-04-26 | $39.32 | $60.29 | 1,267,700 | — | — |
| 2006-04-25 | $39.00 | $59.80 | 1,435,100 | — | — |
| 2006-04-24 | $39.23 | $60.15 | 1,779,200 | — | — |
| 2006-04-21 | $39.23 | $60.15 | 2,564,200 | — | — |
| 2006-04-20 | $39.55 | $60.64 | 2,109,800 | — | — |
| 2006-04-19 | $40.38 | $61.92 | 1,843,200 | — | — |
| 2006-04-18 | $40.96 | $62.81 | 4,385,300 | — | — |
| 2006-04-17 | $39.32 | $60.29 | 1,334,600 | — | — |
| 2006-04-13 | $39.37 | $60.37 | 1,459,200 | — | — |
| 2006-04-12 | $38.79 | $59.48 | 1,307,500 | — | — |
| 2006-04-11 | $39.26 | $60.20 | 1,183,000 | — | — |
| 2006-04-10 | $39.30 | $60.26 | 1,093,300 | — | — |
| 2006-04-07 | $39.36 | $60.35 | 1,326,200 | — | — |
| 2006-04-06 | $39.55 | $60.64 | 1,013,900 | — | — |
| 2006-04-05 | $39.69 | $60.86 | 2,358,500 | — | — |
| 2006-04-04 | $39.68 | $60.84 | 1,691,800 | — | — |
| 2006-04-03 | $39.18 | $60.08 | 2,037,500 | — | — |
| 2006-03-31 | $39.36 | $60.35 | 2,138,800 | — | — |
| 2006-03-30 | $39.39 | $60.40 | 1,926,800 | — | — |
| 2006-03-29 | $40.20 | $61.06 | 5,042,700 | — | — |
| 2006-03-28 | $40.53 | $61.56 | 3,508,800 | — | — |
| 2006-03-27 | $41.33 | $62.77 | 3,518,000 | — | — |
| 2006-03-24 | $40.70 | $61.82 | 1,179,000 | — | — |
| 2006-03-23 | $40.86 | $62.06 | 1,823,900 | — | — |
| 2006-03-22 | $40.76 | $61.91 | 2,879,800 | — | — |
| 2006-03-21 | $39.95 | $60.68 | 2,620,100 | — | — |
| 2006-03-20 | $40.02 | $60.78 | 2,789,100 | — | — |
| 2006-03-17 | $39.21 | $59.55 | 2,054,400 | — | — |
| 2006-03-16 | $39.17 | $59.49 | 1,430,000 | — | — |
| 2006-03-15 | $39.25 | $59.61 | 2,627,800 | — | — |
| 2006-03-14 | $38.73 | $58.82 | 1,699,600 | — | — |
| 2006-03-13 | $37.77 | $57.37 | 1,595,500 | — | — |
| 2006-03-10 | $37.77 | $57.37 | 1,900,900 | — | — |
| 2006-03-09 | $37.32 | $56.68 | 1,724,100 | — | — |
| 2006-03-08 | $37.93 | $57.61 | 1,835,000 | — | — |
| 2006-03-07 | $37.91 | $57.58 | 1,628,400 | — | — |
| 2006-03-06 | $37.97 | $57.67 | 2,128,800 | — | — |
| 2006-03-03 | $38.39 | $58.31 | 1,537,300 | — | — |
| 2006-03-02 | $38.41 | $58.34 | 1,970,400 | — | — |
| 2006-03-01 | $38.94 | $59.14 | 983,200 | — | — |
| 2006-02-28 | $38.65 | $58.70 | 1,398,000 | — | — |
| 2006-02-27 | $38.78 | $58.90 | 1,974,200 | — | — |
| 2006-02-24 | $39.17 | $59.49 | 1,295,100 | — | — |
| 2006-02-23 | $39.59 | $60.13 | 1,504,900 | — | — |
| 2006-02-22 | $39.55 | $60.07 | 3,396,200 | — | — |
| 2006-02-21 | $38.08 | $57.84 | 1,477,000 | — | — |
| 2006-02-17 | $38.52 | $58.51 | 2,000,400 | — | — |
| 2006-02-16 | $38.51 | $58.49 | 1,525,900 | — | — |
| 2006-02-15 | $38.16 | $57.96 | 1,635,100 | — | — |
| 2006-02-14 | $38.05 | $57.79 | 2,426,900 | — | — |
| 2006-02-13 | $37.36 | $56.74 | 1,011,800 | — | — |
| 2006-02-10 | $37.64 | $57.17 | 1,620,900 | — | — |
| 2006-02-09 | $37.31 | $56.67 | 1,511,200 | — | — |
| 2006-02-08 | $37.38 | $56.77 | 1,927,500 | — | — |
| 2006-02-07 | $36.46 | $55.38 | 1,358,600 | — | — |
| 2006-02-06 | $36.53 | $55.48 | 1,093,200 | — | — |
| 2006-02-03 | $36.67 | $55.70 | 1,557,100 | — | — |
| 2006-02-02 | $36.79 | $55.88 | 2,038,700 | — | — |
| 2006-02-01 | $37.48 | $56.93 | 1,997,600 | — | — |
| 2006-01-31 | $37.57 | $57.06 | 2,184,400 | — | — |
| 2006-01-30 | $38.11 | $57.88 | 2,030,900 | — | — |
| 2006-01-27 | $38.29 | $58.16 | 1,698,300 | — | — |
| 2006-01-26 | $38.18 | $57.99 | 1,774,100 | — | — |
| 2006-01-25 | $37.37 | $56.76 | 2,014,700 | — | — |
| 2006-01-24 | $37.18 | $56.47 | 2,193,800 | — | — |
| 2006-01-23 | $37.58 | $57.08 | 2,411,300 | — | — |
| 2006-01-20 | $36.66 | $55.68 | 3,253,600 | — | — |
| 2006-01-19 | $37.85 | $57.49 | 2,451,800 | — | — |
| 2006-01-18 | $38.26 | $58.11 | 3,876,400 | — | — |
| 2006-01-17 | $38.44 | $58.38 | 4,428,100 | — | — |
| 2006-01-13 | $38.93 | $59.13 | 1,683,600 | — | — |
| 2006-01-12 | $38.80 | $58.93 | 5,698,000 | — | — |
| 2006-01-11 | $38.84 | $58.99 | 2,627,100 | — | — |
| 2006-01-10 | $39.00 | $59.23 | 1,665,900 | — | — |
| 2006-01-09 | $39.00 | $59.23 | 1,685,600 | — | — |
| 2006-01-06 | $38.84 | $58.99 | 2,298,900 | — | — |
| 2006-01-05 | $38.86 | $59.02 | 4,572,400 | — | — |
| 2006-01-04 | $38.34 | $58.23 | 1,736,600 | — | — |
| 2006-01-03 | $37.87 | $57.52 | 2,533,400 | — | — |