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
- 2004-05-25 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 | $34.21 | $34.94 | 1,584,300 | — | — |
| 2006-12-28 | $34.55 | $35.29 | 973,800 | — | — |
| 2006-12-27 | $34.61 | $35.35 | 1,342,100 | — | — |
| 2006-12-26 | $34.46 | $35.20 | 986,300 | — | — |
| 2006-12-22 | $34.07 | $34.80 | 1,250,400 | — | — |
| 2006-12-21 | $34.27 | $35.00 | 1,347,600 | — | — |
| 2006-12-20 | $34.72 | $35.46 | 2,601,000 | — | — |
| 2006-12-19 | $34.59 | $35.33 | 3,569,000 | — | — |
| 2006-12-18 | $34.53 | $35.27 | 3,171,900 | — | — |
| 2006-12-15 | $33.86 | $34.58 | 4,844,700 | — | — |
| 2006-12-14 | $33.70 | $34.42 | 2,532,100 | — | — |
| 2006-12-13 | $33.72 | $34.44 | 3,762,500 | — | — |
| 2006-12-12 | $33.71 | $34.43 | 3,990,800 | — | — |
| 2006-12-11 | $33.23 | $33.94 | 1,180,300 | — | — |
| 2006-12-08 | $32.96 | $33.66 | 2,016,800 | — | — |
| 2006-12-07 | $33.08 | $33.79 | 2,619,600 | — | — |
| 2006-12-06 | $32.91 | $33.61 | 1,603,600 | — | — |
| 2006-12-05 | $33.01 | $33.72 | 1,943,100 | — | — |
| 2006-12-04 | $32.61 | $33.31 | 2,488,500 | — | — |
| 2006-12-01 | $32.36 | $33.05 | 2,976,600 | — | — |
| 2006-11-30 | $32.80 | $33.50 | 2,279,200 | — | — |
| 2006-11-29 | $33.14 | $33.85 | 1,877,200 | — | — |
| 2006-11-28 | $32.75 | $33.45 | 2,201,700 | — | — |
| 2006-11-27 | $32.81 | $33.51 | 2,126,800 | — | — |
| 2006-11-24 | $33.22 | $33.93 | 641,500 | — | — |
| 2006-11-22 | $33.10 | $33.81 | 1,437,600 | — | — |
| 2006-11-21 | $33.11 | $33.82 | 1,932,200 | — | — |
| 2006-11-20 | $33.20 | $33.91 | 2,498,400 | — | — |
| 2006-11-17 | $33.33 | $34.04 | 2,218,500 | — | — |
| 2006-11-16 | $33.35 | $34.06 | 2,522,800 | — | — |
| 2006-11-15 | $33.06 | $33.77 | 3,046,300 | — | — |
| 2006-11-14 | $33.08 | $33.79 | 3,874,000 | — | — |
| 2006-11-13 | $32.36 | $33.05 | 2,426,600 | — | — |
| 2006-11-10 | $32.47 | $33.16 | 2,576,300 | — | — |
| 2006-11-09 | $32.48 | $33.17 | 4,589,000 | — | — |
| 2006-11-08 | $32.27 | $32.96 | 8,882,600 | — | — |
| 2006-11-07 | $32.63 | $33.33 | 3,290,700 | — | — |
| 2006-11-06 | $32.79 | $33.49 | 1,822,900 | — | — |
| 2006-11-03 | $32.82 | $33.52 | 2,163,300 | — | — |
| 2006-11-02 | $32.89 | $33.59 | 3,145,000 | — | — |
| 2006-11-01 | $33.02 | $33.73 | 3,981,900 | — | — |
| 2006-10-31 | $33.44 | $34.15 | 4,846,900 | — | — |
| 2006-10-30 | $33.58 | $34.30 | 2,591,800 | — | — |
| 2006-10-27 | $33.69 | $34.41 | 11,069,600 | — | — |
| 2006-10-26 | $36.24 | $37.01 | 2,303,600 | — | — |
| 2006-10-25 | $35.94 | $36.71 | 2,659,100 | — | — |
| 2006-10-24 | $35.87 | $36.64 | 2,147,900 | — | — |
| 2006-10-23 | $35.64 | $36.40 | 2,051,900 | — | — |
| 2006-10-20 | $35.22 | $35.97 | 1,993,200 | — | — |
| 2006-10-19 | $35.61 | $36.37 | 3,552,100 | — | — |
| 2006-10-18 | $36.18 | $36.95 | 2,053,200 | — | — |
| 2006-10-17 | $36.17 | $36.94 | 3,798,100 | — | — |
| 2006-10-16 | $35.61 | $36.37 | 3,800,000 | — | — |
| 2006-10-13 | $35.31 | $36.06 | 2,474,400 | — | — |
| 2006-10-12 | $35.49 | $36.25 | 2,074,500 | — | — |
| 2006-10-11 | $35.37 | $36.13 | 2,119,400 | — | — |
| 2006-10-10 | $35.10 | $35.85 | 1,046,800 | — | — |
| 2006-10-09 | $35.05 | $35.71 | 1,179,700 | — | — |
| 2006-10-06 | $34.88 | $35.53 | 1,603,000 | — | — |
| 2006-10-05 | $35.18 | $35.84 | 1,482,800 | — | — |
| 2006-10-04 | $35.42 | $36.08 | 1,361,900 | — | — |
| 2006-10-03 | $34.85 | $35.50 | 1,718,600 | — | — |
| 2006-10-02 | $34.35 | $34.99 | 2,718,500 | — | — |
| 2006-09-29 | $35.01 | $35.67 | 1,461,900 | — | — |
| 2006-09-28 | $35.17 | $35.83 | 1,199,000 | — | — |
| 2006-09-27 | $35.06 | $35.72 | 1,467,700 | — | — |
| 2006-09-26 | $35.15 | $35.81 | 1,846,500 | — | — |
| 2006-09-25 | $35.25 | $35.91 | 2,093,500 | — | — |
| 2006-09-22 | $34.90 | $35.55 | 1,839,300 | — | — |
| 2006-09-21 | $34.98 | $35.64 | 1,132,600 | — | — |
| 2006-09-20 | $35.50 | $36.17 | 1,440,900 | — | — |
| 2006-09-19 | $35.03 | $35.69 | 1,781,100 | — | — |
| 2006-09-18 | $35.05 | $35.71 | 2,268,400 | — | — |
| 2006-09-15 | $35.26 | $35.92 | 10,574,900 | — | — |
| 2006-09-14 | $35.39 | $36.05 | 2,969,400 | — | — |
| 2006-09-13 | $35.48 | $36.15 | 4,551,900 | — | — |
| 2006-09-12 | $36.10 | $36.78 | 2,986,300 | — | — |
| 2006-09-11 | $36.00 | $36.67 | 3,866,000 | — | — |
| 2006-09-08 | $35.76 | $36.43 | 3,414,200 | — | — |
| 2006-09-07 | $35.12 | $35.78 | 1,993,400 | — | — |
| 2006-09-06 | $34.93 | $35.58 | 1,869,500 | — | — |
| 2006-09-05 | $35.05 | $35.71 | 2,193,300 | — | — |
| 2006-09-01 | $34.63 | $35.28 | 1,004,800 | — | — |
| 2006-08-31 | $34.43 | $35.08 | 1,595,900 | — | — |
| 2006-08-30 | $34.30 | $34.94 | 2,655,100 | — | — |
| 2006-08-29 | $34.01 | $34.65 | 1,672,600 | — | — |
| 2006-08-28 | $34.05 | $34.69 | 1,684,300 | — | — |
| 2006-08-25 | $33.85 | $34.48 | 2,142,700 | — | — |
| 2006-08-24 | $34.22 | $34.86 | 1,831,100 | — | — |
| 2006-08-23 | $34.30 | $34.94 | 1,185,700 | — | — |
| 2006-08-22 | $34.32 | $34.96 | 1,230,800 | — | — |
| 2006-08-21 | $34.31 | $34.95 | 1,468,400 | — | — |
| 2006-08-18 | $34.33 | $34.97 | 1,449,400 | — | — |
| 2006-08-17 | $34.57 | $35.22 | 2,071,000 | — | — |
| 2006-08-16 | $34.39 | $35.03 | 1,330,100 | — | — |
| 2006-08-15 | $34.35 | $34.99 | 1,191,300 | — | — |
| 2006-08-14 | $34.15 | $34.79 | 1,399,700 | — | — |
| 2006-08-11 | $33.69 | $34.32 | 2,063,100 | — | — |
| 2006-08-10 | $33.75 | $34.38 | 2,013,400 | — | — |
| 2006-08-09 | $34.13 | $34.77 | 2,129,300 | — | — |
| 2006-08-08 | $34.16 | $34.80 | 1,388,300 | — | — |
| 2006-08-07 | $34.08 | $34.72 | 1,697,100 | — | — |
| 2006-08-04 | $34.34 | $34.98 | 2,384,900 | — | — |
| 2006-08-03 | $34.90 | $35.55 | 3,942,300 | — | — |
| 2006-08-02 | $34.68 | $35.33 | 3,759,400 | — | — |
| 2006-08-01 | $34.20 | $34.84 | 1,760,000 | — | — |
| 2006-07-31 | $34.30 | $34.94 | 2,057,900 | — | — |
| 2006-07-28 | $33.54 | $34.17 | 3,152,300 | — | — |
| 2006-07-27 | $33.97 | $34.61 | 1,872,000 | — | — |
| 2006-07-26 | $34.07 | $34.71 | 1,800,700 | — | — |
| 2006-07-25 | $33.85 | $34.48 | 1,758,400 | — | — |
| 2006-07-24 | $34.10 | $34.74 | 1,358,600 | — | — |
| 2006-07-21 | $33.64 | $34.27 | 3,053,800 | — | — |
| 2006-07-20 | $33.88 | $34.52 | 1,373,600 | — | — |
| 2006-07-19 | $33.78 | $34.41 | 2,148,900 | — | — |
| 2006-07-18 | $33.28 | $33.90 | 1,617,300 | — | — |
| 2006-07-17 | $33.45 | $34.08 | 1,065,500 | — | — |
| 2006-07-14 | $33.55 | $34.18 | 1,477,600 | — | — |
| 2006-07-13 | $34.11 | $34.75 | 2,483,400 | — | — |
| 2006-07-12 | $34.62 | $35.27 | 1,554,900 | — | — |
| 2006-07-11 | $34.97 | $35.63 | 1,176,700 | — | — |
| 2006-07-10 | $34.94 | $35.60 | 1,922,600 | — | — |
| 2006-07-07 | $35.00 | $35.58 | 1,995,500 | — | — |
| 2006-07-06 | $34.99 | $35.57 | 2,169,800 | — | — |
| 2006-07-05 | $34.68 | $35.25 | 1,957,100 | — | — |
| 2006-07-03 | $34.89 | $35.47 | 1,804,200 | — | — |
| 2006-06-30 | $34.84 | $35.42 | 11,484,700 | — | — |
| 2006-06-29 | $34.73 | $35.31 | 2,579,400 | — | — |
| 2006-06-28 | $34.10 | $34.66 | 1,845,400 | — | — |
| 2006-06-27 | $34.02 | $34.58 | 2,352,600 | — | — |
| 2006-06-26 | $34.05 | $34.61 | 1,745,900 | — | — |
| 2006-06-23 | $33.37 | $33.92 | 1,902,400 | — | — |
| 2006-06-22 | $34.06 | $34.62 | 2,108,900 | — | — |
| 2006-06-21 | $33.97 | $34.53 | 2,433,300 | — | — |
| 2006-06-20 | $33.96 | $34.52 | 2,911,600 | — | — |
| 2006-06-19 | $33.65 | $34.21 | 3,212,500 | — | — |
| 2006-06-16 | $32.79 | $33.33 | 2,996,100 | — | — |
| 2006-06-15 | $32.76 | $33.30 | 2,985,000 | — | — |
| 2006-06-14 | $31.85 | $32.38 | 3,686,400 | — | — |
| 2006-06-13 | $32.65 | $33.19 | 2,009,300 | — | — |
| 2006-06-12 | $33.27 | $33.82 | 1,861,400 | — | — |
| 2006-06-09 | $33.39 | $33.94 | 2,136,800 | — | — |
| 2006-06-08 | $33.15 | $33.70 | 3,417,800 | — | — |
| 2006-06-07 | $32.69 | $33.23 | 2,611,600 | — | — |
| 2006-06-06 | $33.43 | $33.98 | 1,826,200 | — | — |
| 2006-06-05 | $33.12 | $33.67 | 1,907,900 | — | — |
| 2006-06-02 | $33.81 | $34.37 | 3,075,000 | — | — |
| 2006-06-01 | $33.46 | $34.01 | 2,379,900 | — | — |
| 2006-05-31 | $33.49 | $34.04 | 2,811,100 | — | — |
| 2006-05-30 | $32.94 | $33.49 | 1,901,100 | — | — |
| 2006-05-26 | $33.15 | $33.70 | 1,459,500 | — | — |
| 2006-05-25 | $33.25 | $33.80 | 2,322,100 | — | — |
| 2006-05-24 | $33.39 | $33.94 | 2,592,100 | — | — |
| 2006-05-23 | $33.29 | $33.84 | 3,490,400 | — | — |
| 2006-05-22 | $32.86 | $33.40 | 4,306,500 | — | — |
| 2006-05-19 | $32.56 | $33.10 | 3,225,000 | — | — |
| 2006-05-18 | $32.08 | $32.61 | 4,924,500 | — | — |
| 2006-05-17 | $31.78 | $32.31 | 2,128,500 | — | — |
| 2006-05-16 | $32.45 | $32.99 | 1,866,100 | — | — |
| 2006-05-15 | $32.60 | $33.14 | 1,574,000 | — | — |
| 2006-05-12 | $32.65 | $33.19 | 3,870,100 | — | — |
| 2006-05-11 | $32.79 | $33.33 | 2,014,600 | — | — |
| 2006-05-10 | $33.05 | $33.60 | 2,659,500 | — | — |
| 2006-05-09 | $32.89 | $33.43 | 2,526,800 | — | — |
| 2006-05-08 | $32.94 | $33.49 | 3,637,000 | — | — |
| 2006-05-05 | $33.08 | $33.63 | 2,355,100 | — | — |
| 2006-05-04 | $33.10 | $33.65 | 3,214,000 | — | — |
| 2006-05-03 | $33.19 | $33.74 | 3,099,400 | — | — |
| 2006-05-02 | $33.28 | $33.83 | 3,163,500 | — | — |
| 2006-05-01 | $32.88 | $33.42 | 3,583,500 | — | — |
| 2006-04-28 | $33.20 | $33.75 | 4,476,600 | — | — |
| 2006-04-27 | $33.46 | $34.01 | 1,942,300 | — | — |
| 2006-04-26 | $33.66 | $34.22 | 2,198,700 | — | — |
| 2006-04-25 | $33.55 | $34.11 | 1,475,700 | — | — |
| 2006-04-24 | $34.16 | $34.73 | 1,289,600 | — | — |
| 2006-04-21 | $33.73 | $34.29 | 1,236,200 | — | — |
| 2006-04-20 | $34.21 | $34.78 | 1,288,300 | — | — |
| 2006-04-19 | $33.95 | $34.51 | 1,515,700 | — | — |
| 2006-04-18 | $34.10 | $34.66 | 4,095,000 | — | — |
| 2006-04-17 | $34.30 | $34.87 | 1,632,400 | — | — |
| 2006-04-13 | $34.30 | $34.87 | 2,645,700 | — | — |
| 2006-04-12 | $34.20 | $34.77 | 3,665,900 | — | — |
| 2006-04-11 | $33.29 | $33.84 | 2,431,300 | — | — |
| 2006-04-10 | $33.56 | $34.12 | 1,475,600 | — | — |
| 2006-04-07 | $33.44 | $33.92 | 1,847,000 | — | — |
| 2006-04-06 | $34.09 | $34.58 | 1,612,200 | — | — |
| 2006-04-05 | $33.94 | $34.42 | 1,583,700 | — | — |
| 2006-04-04 | $33.76 | $34.24 | 1,457,700 | — | — |
| 2006-04-03 | $33.61 | $34.09 | 1,574,700 | — | — |
| 2006-03-31 | $33.43 | $33.91 | 2,023,700 | — | — |
| 2006-03-30 | $33.77 | $34.25 | 1,607,900 | — | — |
| 2006-03-29 | $33.71 | $34.19 | 1,474,100 | — | — |
| 2006-03-28 | $33.04 | $33.51 | 2,351,300 | — | — |
| 2006-03-27 | $33.44 | $33.92 | 1,368,400 | — | — |
| 2006-03-24 | $33.57 | $34.05 | 1,235,500 | — | — |
| 2006-03-23 | $33.46 | $33.94 | 1,396,500 | — | — |
| 2006-03-22 | $33.60 | $34.08 | 1,418,600 | — | — |
| 2006-03-21 | $33.65 | $34.13 | 1,864,100 | — | — |
| 2006-03-20 | $34.14 | $34.63 | 1,634,700 | — | — |
| 2006-03-17 | $34.29 | $34.78 | 3,079,800 | — | — |
| 2006-03-16 | $34.02 | $34.51 | 2,026,300 | — | — |
| 2006-03-15 | $33.84 | $34.32 | 2,310,800 | — | — |
| 2006-03-14 | $33.66 | $34.14 | 1,770,300 | — | — |
| 2006-03-13 | $33.48 | $33.96 | 2,057,700 | — | — |
| 2006-03-10 | $33.65 | $34.13 | 2,079,000 | — | — |
| 2006-03-09 | $33.72 | $34.20 | 2,921,600 | — | — |
| 2006-03-08 | $34.08 | $34.57 | 4,371,500 | — | — |
| 2006-03-07 | $34.05 | $34.54 | 5,077,300 | — | — |
| 2006-03-06 | $33.52 | $34.00 | 4,638,100 | — | — |
| 2006-03-03 | $33.20 | $33.67 | 15,764,300 | — | — |
| 2006-03-02 | $33.00 | $33.47 | 4,111,700 | — | — |
| 2006-03-01 | $32.67 | $33.14 | 2,950,900 | — | — |
| 2006-02-28 | $31.82 | $32.27 | 2,186,400 | — | — |
| 2006-02-27 | $32.43 | $32.89 | 3,616,000 | — | — |
| 2006-02-24 | $32.64 | $33.11 | 1,901,300 | — | — |
| 2006-02-23 | $32.87 | $33.34 | 1,422,700 | — | — |
| 2006-02-22 | $33.43 | $33.91 | 1,200,800 | — | — |
| 2006-02-21 | $33.16 | $33.63 | 1,290,300 | — | — |
| 2006-02-17 | $32.81 | $33.28 | 968,700 | — | — |
| 2006-02-16 | $33.34 | $33.82 | 1,111,700 | — | — |
| 2006-02-15 | $32.92 | $33.39 | 930,700 | — | — |
| 2006-02-14 | $33.30 | $33.78 | 1,276,800 | — | — |
| 2006-02-13 | $32.80 | $33.27 | 993,300 | — | — |
| 2006-02-10 | $32.88 | $33.35 | 1,717,100 | — | — |
| 2006-02-09 | $32.75 | $33.22 | 4,000,200 | — | — |
| 2006-02-08 | $33.00 | $33.47 | 1,011,500 | — | — |
| 2006-02-07 | $32.81 | $33.28 | 1,103,200 | — | — |
| 2006-02-06 | $32.84 | $33.31 | 1,435,400 | — | — |
| 2006-02-03 | $32.77 | $33.24 | 1,922,100 | — | — |
| 2006-02-02 | $32.87 | $33.34 | 1,195,500 | — | — |
| 2006-02-01 | $33.05 | $33.52 | 1,709,600 | — | — |
| 2006-01-31 | $32.76 | $33.23 | 3,070,200 | — | — |
| 2006-01-30 | $32.62 | $33.09 | 2,297,600 | — | — |
| 2006-01-27 | $33.08 | $33.55 | 1,642,200 | — | — |
| 2006-01-26 | $33.11 | $33.58 | 3,095,700 | — | — |
| 2006-01-25 | $32.68 | $33.15 | 3,014,800 | — | — |
| 2006-01-24 | $32.92 | $33.39 | 5,374,900 | — | — |
| 2006-01-23 | $32.89 | $33.36 | 1,215,900 | — | — |
| 2006-01-20 | $32.80 | $33.27 | 2,595,700 | — | — |
| 2006-01-19 | $33.57 | $34.05 | 2,805,500 | — | — |
| 2006-01-18 | $34.25 | $34.74 | 1,428,600 | — | — |
| 2006-01-17 | $34.80 | $35.30 | 1,101,500 | — | — |
| 2006-01-13 | $35.00 | $35.50 | 1,649,000 | — | — |
| 2006-01-12 | $34.95 | $35.45 | 1,729,500 | — | — |
| 2006-01-11 | $34.79 | $35.29 | 2,030,300 | — | — |
| 2006-01-10 | $34.52 | $35.01 | 3,077,000 | — | — |
| 2006-01-09 | $34.55 | $34.97 | 1,686,100 | — | — |
| 2006-01-06 | $34.34 | $34.75 | 2,642,800 | — | — |
| 2006-01-05 | $34.41 | $34.83 | 2,416,300 | — | — |
| 2006-01-04 | $34.99 | $35.41 | 2,129,800 | — | — |
| 2006-01-03 | $34.91 | $35.33 | 1,636,300 | — | — |