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
- 2000-12-01 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 | $40.83 | $44.55 | 1,039,200 | — | — |
| 2006-12-28 | $41.01 | $44.75 | 1,162,600 | — | — |
| 2006-12-27 | $41.08 | $44.82 | 975,400 | — | — |
| 2006-12-26 | $40.93 | $44.66 | 538,200 | — | — |
| 2006-12-22 | $40.88 | $44.61 | 817,400 | — | — |
| 2006-12-21 | $41.59 | $45.38 | 1,027,000 | — | — |
| 2006-12-20 | $41.79 | $45.60 | 1,274,000 | — | — |
| 2006-12-19 | $41.57 | $45.36 | 2,154,800 | — | — |
| 2006-12-18 | $41.47 | $45.25 | 1,496,200 | — | — |
| 2006-12-15 | $42.08 | $45.92 | 2,260,400 | — | — |
| 2006-12-14 | $42.38 | $46.25 | 908,600 | — | — |
| 2006-12-13 | $42.31 | $46.16 | 907,800 | — | — |
| 2006-12-12 | $42.45 | $46.32 | 1,133,400 | — | — |
| 2006-12-11 | $42.33 | $46.20 | 1,829,000 | — | — |
| 2006-12-08 | $43.22 | $47.17 | 1,009,000 | — | — |
| 2006-12-07 | $43.49 | $47.46 | 1,085,600 | — | — |
| 2006-12-06 | $43.47 | $47.43 | 1,865,000 | — | — |
| 2006-12-05 | $43.39 | $47.35 | 2,062,400 | — | — |
| 2006-12-04 | $43.68 | $47.56 | 940,000 | — | — |
| 2006-12-01 | $43.15 | $46.98 | 2,031,000 | — | — |
| 2006-11-30 | $43.54 | $47.40 | 2,732,800 | — | — |
| 2006-11-29 | $42.66 | $46.44 | 1,897,000 | — | — |
| 2006-11-28 | $41.19 | $44.84 | 1,585,600 | — | — |
| 2006-11-27 | $41.63 | $45.32 | 1,575,600 | — | — |
| 2006-11-24 | $42.26 | $46.00 | 594,000 | — | — |
| 2006-11-22 | $42.17 | $45.91 | 1,910,400 | — | — |
| 2006-11-21 | $42.22 | $45.97 | 1,207,400 | — | — |
| 2006-11-20 | $42.00 | $45.73 | 1,958,800 | — | — |
| 2006-11-17 | $41.95 | $45.67 | 1,831,200 | — | — |
| 2006-11-16 | $42.10 | $45.83 | 2,744,800 | — | — |
| 2006-11-15 | $41.97 | $45.70 | 1,887,800 | — | — |
| 2006-11-14 | $41.51 | $45.20 | 1,189,000 | — | — |
| 2006-11-13 | $41.23 | $44.89 | 1,648,200 | — | — |
| 2006-11-10 | $41.67 | $45.37 | 2,282,000 | — | — |
| 2006-11-09 | $41.70 | $45.39 | 2,074,000 | — | — |
| 2006-11-08 | $41.28 | $44.94 | 2,549,200 | — | — |
| 2006-11-07 | $40.60 | $44.20 | 3,714,400 | — | — |
| 2006-11-06 | $38.97 | $42.43 | 2,377,600 | — | — |
| 2006-11-03 | $39.42 | $42.92 | 1,502,200 | — | — |
| 2006-11-02 | $39.38 | $42.87 | 1,258,000 | — | — |
| 2006-11-01 | $39.34 | $42.83 | 1,350,600 | — | — |
| 2006-10-31 | $39.22 | $42.69 | 2,701,600 | — | — |
| 2006-10-30 | $39.70 | $43.22 | 1,773,600 | — | — |
| 2006-10-27 | $39.33 | $42.82 | 2,409,400 | — | — |
| 2006-10-26 | $39.77 | $43.30 | 3,734,600 | — | — |
| 2006-10-25 | $40.13 | $43.69 | 6,882,200 | — | — |
| 2006-10-24 | $41.21 | $44.86 | 1,116,000 | — | — |
| 2006-10-23 | $40.63 | $44.23 | 1,290,600 | — | — |
| 2006-10-20 | $40.56 | $44.16 | 1,997,800 | — | — |
| 2006-10-19 | $40.60 | $44.20 | 1,674,600 | — | — |
| 2006-10-18 | $40.65 | $44.26 | 2,937,400 | — | — |
| 2006-10-17 | $40.45 | $44.03 | 1,886,000 | — | — |
| 2006-10-16 | $40.87 | $44.49 | 2,655,000 | — | — |
| 2006-10-13 | $39.81 | $43.34 | 1,017,800 | — | — |
| 2006-10-12 | $40.00 | $43.55 | 1,030,000 | — | — |
| 2006-10-11 | $39.44 | $42.93 | 1,260,200 | — | — |
| 2006-10-10 | $39.83 | $43.37 | 1,707,200 | — | — |
| 2006-10-09 | $39.66 | $43.18 | 1,740,200 | — | — |
| 2006-10-06 | $39.40 | $42.90 | 1,666,200 | — | — |
| 2006-10-05 | $39.26 | $42.75 | 1,920,000 | — | — |
| 2006-10-04 | $38.59 | $42.01 | 3,041,000 | — | — |
| 2006-10-03 | $37.20 | $40.50 | 1,582,000 | — | — |
| 2006-10-02 | $37.97 | $41.34 | 1,049,800 | — | — |
| 2006-09-29 | $38.45 | $41.86 | 1,204,000 | — | — |
| 2006-09-28 | $39.07 | $42.54 | 1,183,200 | — | — |
| 2006-09-27 | $39.24 | $42.72 | 1,764,800 | — | — |
| 2006-09-26 | $38.92 | $42.37 | 1,761,000 | — | — |
| 2006-09-25 | $38.04 | $41.41 | 2,153,400 | — | — |
| 2006-09-22 | $37.57 | $40.90 | 1,728,400 | — | — |
| 2006-09-21 | $37.91 | $41.27 | 2,604,000 | — | — |
| 2006-09-20 | $38.33 | $41.74 | 1,487,200 | — | — |
| 2006-09-19 | $38.81 | $42.25 | 2,050,800 | — | — |
| 2006-09-18 | $39.27 | $42.75 | 2,308,200 | — | — |
| 2006-09-15 | $38.96 | $42.41 | 4,289,400 | — | — |
| 2006-09-14 | $39.49 | $43.00 | 1,907,400 | — | — |
| 2006-09-13 | $40.54 | $44.14 | 1,944,000 | — | — |
| 2006-09-12 | $39.98 | $43.53 | 2,218,200 | — | — |
| 2006-09-11 | $40.62 | $44.22 | 2,117,000 | — | — |
| 2006-09-08 | $40.87 | $44.50 | 1,907,400 | — | — |
| 2006-09-07 | $41.46 | $45.13 | 1,995,000 | — | — |
| 2006-09-06 | $41.83 | $45.55 | 2,172,600 | — | — |
| 2006-09-05 | $43.26 | $47.10 | 2,045,800 | — | — |
| 2006-09-01 | $42.95 | $46.65 | 1,060,400 | — | — |
| 2006-08-31 | $43.21 | $46.93 | 1,829,200 | — | — |
| 2006-08-30 | $42.28 | $45.92 | 1,005,800 | — | — |
| 2006-08-29 | $42.56 | $46.23 | 1,503,400 | — | — |
| 2006-08-28 | $42.56 | $46.22 | 784,600 | — | — |
| 2006-08-25 | $42.38 | $46.03 | 1,013,000 | — | — |
| 2006-08-24 | $42.31 | $45.96 | 1,424,200 | — | — |
| 2006-08-23 | $42.53 | $46.20 | 905,800 | — | — |
| 2006-08-22 | $43.20 | $46.92 | 1,068,400 | — | — |
| 2006-08-21 | $43.22 | $46.94 | 1,116,200 | — | — |
| 2006-08-18 | $44.19 | $47.99 | 1,077,200 | — | — |
| 2006-08-17 | $43.56 | $47.31 | 1,757,200 | — | — |
| 2006-08-16 | $44.56 | $48.39 | 3,260,400 | — | — |
| 2006-08-15 | $43.36 | $47.10 | 2,575,400 | — | — |
| 2006-08-14 | $41.53 | $45.10 | 2,497,600 | — | — |
| 2006-08-11 | $42.58 | $46.25 | 1,213,000 | — | — |
| 2006-08-10 | $43.61 | $47.36 | 2,163,600 | — | — |
| 2006-08-09 | $42.50 | $46.16 | 2,996,800 | — | — |
| 2006-08-08 | $43.46 | $47.20 | 4,804,000 | — | — |
| 2006-08-07 | $44.99 | $48.86 | 1,966,200 | — | — |
| 2006-08-04 | $45.22 | $49.12 | 1,656,800 | — | — |
| 2006-08-03 | $44.80 | $48.66 | 1,387,600 | — | — |
| 2006-08-02 | $43.79 | $47.56 | 1,207,600 | — | — |
| 2006-08-01 | $43.17 | $46.89 | 1,391,800 | — | — |
| 2006-07-31 | $43.92 | $47.70 | 1,767,800 | — | — |
| 2006-07-28 | $43.74 | $47.51 | 1,190,800 | — | — |
| 2006-07-27 | $43.58 | $47.34 | 1,631,200 | — | — |
| 2006-07-26 | $43.06 | $46.77 | 2,138,400 | — | — |
| 2006-07-25 | $43.60 | $47.35 | 3,397,400 | — | — |
| 2006-07-24 | $42.50 | $46.16 | 2,886,000 | — | — |
| 2006-07-21 | $41.29 | $44.85 | 3,469,200 | — | — |
| 2006-07-20 | $43.47 | $47.21 | 1,429,800 | — | — |
| 2006-07-19 | $44.76 | $48.62 | 1,408,000 | — | — |
| 2006-07-18 | $43.74 | $47.51 | 1,277,000 | — | — |
| 2006-07-17 | $44.13 | $47.94 | 1,755,000 | — | — |
| 2006-07-14 | $43.58 | $47.33 | 2,667,400 | — | — |
| 2006-07-13 | $44.86 | $48.73 | 1,663,200 | — | — |
| 2006-07-12 | $45.21 | $49.10 | 1,554,200 | — | — |
| 2006-07-11 | $45.62 | $49.55 | 1,305,600 | — | — |
| 2006-07-10 | $45.33 | $49.24 | 1,187,400 | — | — |
| 2006-07-07 | $45.57 | $49.50 | 1,386,800 | — | — |
| 2006-07-06 | $46.54 | $50.55 | 1,608,400 | — | — |
| 2006-07-05 | $47.14 | $51.20 | 2,250,400 | — | — |
| 2006-07-03 | $47.34 | $51.42 | 825,600 | — | — |
| 2006-06-30 | $46.47 | $50.47 | 1,598,000 | — | — |
| 2006-06-29 | $45.80 | $49.75 | 2,104,800 | — | — |
| 2006-06-28 | $43.81 | $47.59 | 684,200 | — | — |
| 2006-06-27 | $44.08 | $47.87 | 1,311,200 | — | — |
| 2006-06-26 | $44.63 | $48.48 | 694,200 | — | — |
| 2006-06-23 | $44.04 | $47.84 | 929,600 | — | — |
| 2006-06-22 | $43.97 | $47.76 | 1,842,400 | — | — |
| 2006-06-21 | $43.43 | $47.17 | 1,856,200 | — | — |
| 2006-06-20 | $43.10 | $46.81 | 970,800 | — | — |
| 2006-06-19 | $43.33 | $47.06 | 1,210,400 | — | — |
| 2006-06-16 | $44.01 | $47.80 | 1,581,000 | — | — |
| 2006-06-15 | $44.67 | $48.51 | 2,429,000 | — | — |
| 2006-06-14 | $42.28 | $45.92 | 2,140,000 | — | — |
| 2006-06-13 | $41.15 | $44.70 | 2,741,200 | — | — |
| 2006-06-12 | $41.88 | $45.49 | 1,764,800 | — | — |
| 2006-06-09 | $43.30 | $47.03 | 1,772,600 | — | — |
| 2006-06-08 | $44.29 | $48.11 | 4,467,600 | — | — |
| 2006-06-07 | $42.67 | $46.35 | 1,390,800 | — | — |
| 2006-06-06 | $44.17 | $47.97 | 2,312,800 | — | — |
| 2006-06-05 | $44.28 | $47.98 | 1,599,600 | — | — |
| 2006-06-02 | $45.67 | $49.49 | 2,336,000 | — | — |
| 2006-06-01 | $44.54 | $48.26 | 1,586,400 | — | — |
| 2006-05-31 | $43.83 | $47.50 | 1,488,800 | — | — |
| 2006-05-30 | $43.96 | $47.64 | 1,384,200 | — | — |
| 2006-05-26 | $45.22 | $49.01 | 1,291,400 | — | — |
| 2006-05-25 | $44.36 | $48.07 | 1,472,800 | — | — |
| 2006-05-24 | $43.61 | $47.26 | 3,347,600 | — | — |
| 2006-05-23 | $44.76 | $48.50 | 4,106,800 | — | — |
| 2006-05-22 | $43.45 | $47.09 | 2,192,800 | — | — |
| 2006-05-19 | $44.03 | $47.71 | 2,474,200 | — | — |
| 2006-05-18 | $44.04 | $47.73 | 2,139,000 | — | — |
| 2006-05-17 | $44.70 | $48.44 | 2,874,000 | — | — |
| 2006-05-16 | $46.38 | $50.26 | 2,380,200 | — | — |
| 2006-05-15 | $46.95 | $50.88 | 2,511,400 | — | — |
| 2006-05-12 | $48.00 | $52.02 | 2,080,400 | — | — |
| 2006-05-11 | $48.88 | $52.98 | 1,903,400 | — | — |
| 2006-05-10 | $49.45 | $53.59 | 5,348,200 | — | — |
| 2006-05-09 | $50.97 | $55.24 | 8,656,400 | — | — |
| 2006-05-08 | $46.88 | $50.80 | 2,947,200 | — | — |
| 2006-05-05 | $46.70 | $50.61 | 2,669,000 | — | — |
| 2006-05-04 | $46.77 | $50.69 | 1,911,800 | — | — |
| 2006-05-03 | $46.70 | $50.61 | 1,822,000 | — | — |
| 2006-05-02 | $47.33 | $51.29 | 1,295,800 | — | — |
| 2006-05-01 | $47.31 | $51.28 | 2,028,800 | — | — |
| 2006-04-28 | $46.46 | $50.34 | 1,607,600 | — | — |
| 2006-04-27 | $46.92 | $50.84 | 2,702,800 | — | — |
| 2006-04-26 | $47.25 | $51.21 | 2,563,800 | — | — |
| 2006-04-25 | $46.79 | $50.71 | 3,609,600 | — | — |
| 2006-04-24 | $46.26 | $50.14 | 2,244,000 | — | — |
| 2006-04-21 | $46.28 | $50.15 | 2,215,000 | — | — |
| 2006-04-20 | $44.90 | $48.66 | 1,122,600 | — | — |
| 2006-04-19 | $45.34 | $49.14 | 2,504,400 | — | — |
| 2006-04-18 | $44.44 | $48.16 | 1,404,400 | — | — |
| 2006-04-17 | $43.19 | $46.80 | 586,600 | — | — |
| 2006-04-13 | $42.79 | $46.38 | 590,000 | — | — |
| 2006-04-12 | $42.80 | $46.38 | 824,400 | — | — |
| 2006-04-11 | $42.46 | $46.02 | 1,257,400 | — | — |
| 2006-04-10 | $43.54 | $47.19 | 1,177,400 | — | — |
| 2006-04-07 | $44.48 | $48.20 | 2,018,400 | — | — |
| 2006-04-06 | $44.83 | $48.58 | 2,188,400 | — | — |
| 2006-04-05 | $44.01 | $47.69 | 1,523,400 | — | — |
| 2006-04-04 | $43.49 | $47.13 | 1,073,000 | — | — |
| 2006-04-03 | $42.92 | $46.52 | 1,488,000 | — | — |
| 2006-03-31 | $42.90 | $46.49 | 1,252,800 | — | — |
| 2006-03-30 | $43.35 | $46.97 | 1,458,800 | — | — |
| 2006-03-29 | $43.79 | $47.46 | 2,061,200 | — | — |
| 2006-03-28 | $43.01 | $46.61 | 1,446,800 | — | — |
| 2006-03-27 | $42.63 | $46.20 | 1,238,200 | — | — |
| 2006-03-24 | $42.34 | $45.88 | 1,108,000 | — | — |
| 2006-03-23 | $41.83 | $45.34 | 988,000 | — | — |
| 2006-03-22 | $41.86 | $45.36 | 1,867,600 | — | — |
| 2006-03-21 | $41.49 | $44.97 | 2,478,000 | — | — |
| 2006-03-20 | $41.95 | $45.46 | 1,515,000 | — | — |
| 2006-03-17 | $42.15 | $45.67 | 2,005,000 | — | — |
| 2006-03-16 | $42.53 | $46.09 | 2,129,400 | — | — |
| 2006-03-15 | $42.13 | $45.66 | 2,128,000 | — | — |
| 2006-03-14 | $41.81 | $45.31 | 3,225,200 | — | — |
| 2006-03-13 | $41.74 | $45.23 | 4,058,400 | — | — |
| 2006-03-10 | $40.87 | $44.29 | 5,842,200 | — | — |
| 2006-03-09 | $39.50 | $42.81 | 4,811,600 | — | — |
| 2006-03-08 | $38.75 | $41.99 | 3,727,200 | — | — |
| 2006-03-07 | $38.38 | $41.59 | 8,566,600 | — | — |
| 2006-03-06 | $41.19 | $44.52 | 2,802,800 | — | — |
| 2006-03-03 | $41.75 | $45.14 | 3,229,400 | — | — |
| 2006-03-02 | $40.90 | $44.22 | 8,021,600 | — | — |
| 2006-03-01 | $43.90 | $47.47 | 1,220,400 | — | — |
| 2006-02-28 | $43.15 | $46.65 | 1,698,000 | — | — |
| 2006-02-27 | $44.04 | $47.61 | 1,629,600 | — | — |
| 2006-02-24 | $43.40 | $46.92 | 1,003,000 | — | — |
| 2006-02-23 | $42.83 | $46.30 | 1,229,400 | — | — |
| 2006-02-22 | $42.82 | $46.29 | 1,793,800 | — | — |
| 2006-02-21 | $41.85 | $45.24 | 1,552,800 | — | — |
| 2006-02-17 | $41.11 | $44.44 | 1,405,600 | — | — |
| 2006-02-16 | $40.69 | $43.99 | 2,089,400 | — | — |
| 2006-02-15 | $40.42 | $43.69 | 2,180,600 | — | — |
| 2006-02-14 | $40.72 | $44.03 | 2,956,000 | — | — |
| 2006-02-13 | $40.56 | $43.85 | 1,350,000 | — | — |
| 2006-02-10 | $40.71 | $44.01 | 4,228,200 | — | — |
| 2006-02-09 | $42.00 | $45.41 | 2,328,800 | — | — |
| 2006-02-08 | $42.32 | $45.75 | 2,579,800 | — | — |
| 2006-02-07 | $43.10 | $46.60 | 1,679,200 | — | — |
| 2006-02-06 | $43.78 | $47.32 | 1,509,200 | — | — |
| 2006-02-03 | $44.03 | $47.60 | 2,519,400 | — | — |
| 2006-02-02 | $43.62 | $47.16 | 1,679,800 | — | — |
| 2006-02-01 | $43.80 | $47.35 | 2,414,800 | — | — |
| 2006-01-31 | $43.97 | $47.54 | 2,715,800 | — | — |
| 2006-01-30 | $43.85 | $47.41 | 1,500,200 | — | — |
| 2006-01-27 | $43.75 | $47.30 | 2,236,800 | — | — |
| 2006-01-26 | $43.45 | $46.97 | 2,246,000 | — | — |
| 2006-01-25 | $43.24 | $46.75 | 2,277,600 | — | — |
| 2006-01-24 | $43.15 | $46.65 | 5,263,400 | — | — |
| 2006-01-23 | $41.18 | $44.52 | 2,807,000 | — | — |
| 2006-01-20 | $40.99 | $44.31 | 2,231,000 | — | — |
| 2006-01-19 | $40.88 | $44.19 | 1,265,600 | — | — |
| 2006-01-18 | $40.95 | $44.27 | 1,154,000 | — | — |
| 2006-01-17 | $40.80 | $44.11 | 913,400 | — | — |
| 2006-01-13 | $41.00 | $44.32 | 2,589,400 | — | — |
| 2006-01-12 | $40.18 | $43.44 | 1,031,400 | — | — |
| 2006-01-11 | $40.63 | $43.92 | 1,899,800 | — | — |
| 2006-01-10 | $40.37 | $43.64 | 1,812,000 | — | — |
| 2006-01-09 | $39.60 | $42.81 | 876,200 | — | — |
| 2006-01-06 | $39.35 | $42.54 | 755,800 | — | — |
| 2006-01-05 | $38.82 | $41.97 | 695,200 | — | — |
| 2006-01-04 | $38.93 | $42.09 | 1,578,600 | — | — |
| 2006-01-03 | $39.46 | $42.66 | 1,252,200 | — | — |