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
- 1970-01-02 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 | $31.85 | $116.16 | 1,460,656 | — | — |
| 2006-12-28 | $31.86 | $116.19 | 1,136,744 | — | — |
| 2006-12-27 | $32.00 | $116.71 | 1,521,370 | — | — |
| 2006-12-26 | $31.72 | $115.68 | 1,012,533 | — | — |
| 2006-12-22 | $31.57 | $115.14 | 2,799,351 | — | — |
| 2006-12-21 | $32.00 | $116.74 | 1,419,967 | — | — |
| 2006-12-20 | $32.28 | $117.76 | 1,633,695 | — | — |
| 2006-12-19 | $32.14 | $117.25 | 2,107,838 | — | — |
| 2006-12-18 | $31.99 | $116.67 | 2,038,987 | — | — |
| 2006-12-15 | $32.48 | $118.48 | 3,544,188 | — | — |
| 2006-12-14 | $32.41 | $118.20 | 2,326,921 | — | — |
| 2006-12-13 | $32.04 | $116.88 | 2,735,425 | — | — |
| 2006-12-12 | $31.42 | $114.59 | 2,465,587 | — | — |
| 2006-12-11 | $31.44 | $114.70 | 2,369,752 | — | — |
| 2006-12-08 | $31.73 | $115.75 | 2,328,634 | — | — |
| 2006-12-07 | $31.47 | $114.80 | 2,440,317 | — | — |
| 2006-12-06 | $31.53 | $115.00 | 3,508,959 | — | — |
| 2006-12-05 | $31.29 | $114.12 | 3,191,793 | — | — |
| 2006-12-04 | $31.11 | $113.47 | 2,235,047 | — | — |
| 2006-12-01 | $30.98 | $112.99 | 3,439,894 | — | — |
| 2006-11-30 | $30.91 | $112.75 | 2,436,890 | — | — |
| 2006-11-29 | $30.40 | $110.88 | 1,838,215 | — | — |
| 2006-11-28 | $30.44 | $111.05 | 3,186,011 | — | — |
| 2006-11-27 | $30.09 | $109.76 | 1,690,233 | — | — |
| 2006-11-24 | $30.69 | $111.94 | 665,171 | — | — |
| 2006-11-22 | $30.49 | $111.22 | 1,997,869 | — | — |
| 2006-11-21 | $30.50 | $111.26 | 1,536,254 | — | — |
| 2006-11-20 | $30.59 | $111.56 | 1,411,079 | — | — |
| 2006-11-17 | $30.67 | $111.87 | 2,470,620 | — | — |
| 2006-11-16 | $30.83 | $112.45 | 2,384,315 | — | — |
| 2006-11-15 | $30.62 | $111.70 | 2,373,500 | — | — |
| 2006-11-14 | $30.94 | $112.00 | 2,272,204 | — | — |
| 2006-11-13 | $30.35 | $109.88 | 2,339,342 | — | — |
| 2006-11-10 | $30.10 | $108.96 | 1,413,114 | — | — |
| 2006-11-09 | $30.04 | $108.76 | 1,830,398 | — | — |
| 2006-11-08 | $30.34 | $109.84 | 2,243,185 | — | — |
| 2006-11-07 | $30.10 | $108.96 | 1,704,046 | — | — |
| 2006-11-06 | $30.03 | $108.73 | 2,801,492 | — | — |
| 2006-11-03 | $29.81 | $107.91 | 3,483,260 | — | — |
| 2006-11-02 | $30.35 | $109.88 | 4,255,617 | — | — |
| 2006-11-01 | $30.86 | $111.70 | 2,781,683 | — | — |
| 2006-10-31 | $31.15 | $112.75 | 2,705,764 | — | — |
| 2006-10-30 | $31.70 | $114.74 | 1,687,770 | — | — |
| 2006-10-27 | $31.53 | $114.13 | 1,876,335 | — | — |
| 2006-10-26 | $31.78 | $115.05 | 1,832,004 | — | — |
| 2006-10-25 | $31.16 | $112.82 | 1,789,708 | — | — |
| 2006-10-24 | $31.38 | $113.59 | 2,004,829 | — | — |
| 2006-10-23 | $31.42 | $113.73 | 2,011,361 | — | — |
| 2006-10-20 | $31.57 | $114.30 | 2,338,913 | — | — |
| 2006-10-19 | $31.68 | $114.68 | 3,284,737 | — | — |
| 2006-10-18 | $32.25 | $116.74 | 2,289,657 | — | — |
| 2006-10-17 | $32.24 | $116.70 | 2,612,499 | — | — |
| 2006-10-16 | $32.56 | $117.85 | 2,890,581 | — | — |
| 2006-10-13 | $33.25 | $120.36 | 2,037,167 | — | — |
| 2006-10-12 | $32.68 | $118.29 | 1,901,819 | — | — |
| 2006-10-11 | $32.56 | $117.89 | 1,741,951 | — | — |
| 2006-10-10 | $32.68 | $118.29 | 1,761,333 | — | — |
| 2006-10-09 | $32.88 | $119.04 | 1,449,949 | — | — |
| 2006-10-06 | $33.00 | $119.48 | 1,772,148 | — | — |
| 2006-10-05 | $32.86 | $118.97 | 2,242,008 | — | — |
| 2006-10-04 | $32.50 | $117.65 | 1,908,030 | — | — |
| 2006-10-03 | $32.43 | $117.41 | 1,591,185 | — | — |
| 2006-10-02 | $32.62 | $118.09 | 2,005,364 | — | — |
| 2006-09-29 | $32.34 | $117.08 | 2,329,598 | — | — |
| 2006-09-28 | $32.48 | $117.58 | 1,344,048 | — | — |
| 2006-09-27 | $32.42 | $117.38 | 2,019,499 | — | — |
| 2006-09-26 | $32.19 | $116.54 | 1,687,877 | — | — |
| 2006-09-25 | $31.93 | $115.59 | 2,021,105 | — | — |
| 2006-09-22 | $31.81 | $115.15 | 2,470,406 | — | — |
| 2006-09-21 | $31.43 | $113.76 | 2,766,906 | — | — |
| 2006-09-20 | $31.78 | $115.05 | 2,495,676 | — | — |
| 2006-09-19 | $31.61 | $114.44 | 3,246,617 | — | — |
| 2006-09-18 | $31.92 | $115.55 | 2,778,363 | — | — |
| 2006-09-15 | $31.75 | $114.95 | 7,303,711 | — | — |
| 2006-09-14 | $32.45 | $117.48 | 5,166,747 | — | — |
| 2006-09-13 | $33.29 | $120.52 | 4,136,117 | — | — |
| 2006-09-12 | $33.15 | $120.02 | 3,254,327 | — | — |
| 2006-09-11 | $32.61 | $118.06 | 2,489,144 | — | — |
| 2006-09-08 | $32.76 | $118.60 | 1,331,199 | — | — |
| 2006-09-07 | $32.62 | $118.09 | 2,142,746 | — | — |
| 2006-09-06 | $32.70 | $118.36 | 1,754,587 | — | — |
| 2006-09-05 | $32.88 | $119.04 | 1,431,103 | — | — |
| 2006-09-01 | $32.70 | $118.36 | 1,443,096 | — | — |
| 2006-08-31 | $32.47 | $117.55 | 2,122,615 | — | — |
| 2006-08-30 | $32.57 | $117.92 | 1,107,191 | — | — |
| 2006-08-29 | $32.63 | $118.12 | 1,868,090 | — | — |
| 2006-08-28 | $32.45 | $117.48 | 2,559,067 | — | — |
| 2006-08-25 | $32.75 | $118.56 | 1,271,663 | — | — |
| 2006-08-24 | $32.76 | $118.60 | 1,721,071 | — | — |
| 2006-08-23 | $33.06 | $119.68 | 2,197,142 | — | — |
| 2006-08-22 | $32.68 | $118.29 | 1,421,787 | — | — |
| 2006-08-21 | $32.50 | $117.65 | 1,389,342 | — | — |
| 2006-08-18 | $32.54 | $117.79 | 1,335,053 | — | — |
| 2006-08-17 | $32.60 | $118.02 | 3,113,304 | — | — |
| 2006-08-16 | $32.69 | $118.33 | 4,144,041 | — | — |
| 2006-08-15 | $32.23 | $115.83 | 1,602,642 | — | — |
| 2006-08-14 | $31.75 | $114.11 | 2,039,308 | — | — |
| 2006-08-11 | $31.85 | $114.45 | 1,053,759 | — | — |
| 2006-08-10 | $32.33 | $116.19 | 1,678,347 | — | — |
| 2006-08-09 | $32.66 | $117.37 | 3,290,091 | — | — |
| 2006-08-08 | $32.28 | $116.03 | 2,511,203 | — | — |
| 2006-08-07 | $31.98 | $114.92 | 1,685,842 | — | — |
| 2006-08-04 | $31.42 | $112.91 | 2,053,550 | — | — |
| 2006-08-03 | $31.95 | $114.82 | 1,853,313 | — | — |
| 2006-08-02 | $31.34 | $112.64 | 2,217,487 | — | — |
| 2006-08-01 | $31.09 | $111.73 | 2,939,195 | — | — |
| 2006-07-31 | $32.06 | $115.22 | 3,093,495 | — | — |
| 2006-07-28 | $31.64 | $113.71 | 4,270,929 | — | — |
| 2006-07-27 | $30.71 | $110.35 | 1,763,367 | — | — |
| 2006-07-26 | $30.95 | $111.23 | 1,480,038 | — | — |
| 2006-07-25 | $31.24 | $112.27 | 1,843,783 | — | — |
| 2006-07-24 | $30.32 | $108.98 | 2,110,836 | — | — |
| 2006-07-21 | $29.58 | $106.29 | 2,881,051 | — | — |
| 2006-07-20 | $30.36 | $109.11 | 1,858,667 | — | — |
| 2006-07-19 | $30.97 | $111.29 | 4,010,943 | — | — |
| 2006-07-18 | $30.32 | $108.98 | 1,610,566 | — | — |
| 2006-07-17 | $30.30 | $108.88 | 2,214,060 | — | — |
| 2006-07-14 | $30.22 | $108.61 | 2,751,915 | — | — |
| 2006-07-13 | $29.60 | $106.39 | 3,721,938 | — | — |
| 2006-07-12 | $30.00 | $107.80 | 1,313,102 | — | — |
| 2006-07-11 | $30.45 | $109.45 | 1,801,380 | — | — |
| 2006-07-10 | $30.55 | $109.78 | 1,251,532 | — | — |
| 2006-07-07 | $30.59 | $109.92 | 1,811,124 | — | — |
| 2006-07-06 | $30.78 | $110.62 | 1,874,836 | — | — |
| 2006-07-05 | $30.48 | $109.55 | 2,295,226 | — | — |
| 2006-07-03 | $30.50 | $109.62 | 877,293 | — | — |
| 2006-06-30 | $30.16 | $108.41 | 3,997,023 | — | — |
| 2006-06-29 | $29.85 | $107.27 | 3,118,337 | — | — |
| 2006-06-28 | $29.21 | $104.98 | 2,217,808 | — | — |
| 2006-06-27 | $29.11 | $104.62 | 3,428,329 | — | — |
| 2006-06-26 | $29.91 | $107.50 | 1,138,350 | — | — |
| 2006-06-23 | $29.66 | $106.60 | 1,570,947 | — | — |
| 2006-06-22 | $30.09 | $108.14 | 2,082,996 | — | — |
| 2006-06-21 | $30.10 | $108.17 | 2,226,802 | — | — |
| 2006-06-20 | $29.42 | $105.72 | 1,961,890 | — | — |
| 2006-06-19 | $29.11 | $104.62 | 1,898,928 | — | — |
| 2006-06-16 | $29.67 | $106.63 | 2,804,276 | — | — |
| 2006-06-15 | $29.83 | $107.20 | 3,635,205 | — | — |
| 2006-06-14 | $29.15 | $104.75 | 2,349,300 | — | — |
| 2006-06-13 | $28.76 | $103.37 | 3,083,644 | — | — |
| 2006-06-12 | $29.48 | $105.96 | 1,527,366 | — | — |
| 2006-06-09 | $30.05 | $108.01 | 1,485,927 | — | — |
| 2006-06-08 | $30.46 | $109.48 | 3,133,649 | — | — |
| 2006-06-07 | $29.87 | $107.33 | 3,248,330 | — | — |
| 2006-06-06 | $30.59 | $109.92 | 3,535,729 | — | — |
| 2006-06-05 | $31.01 | $111.46 | 2,644,408 | — | — |
| 2006-06-02 | $31.57 | $113.48 | 2,132,680 | — | — |
| 2006-06-01 | $31.81 | $114.31 | 2,201,639 | — | — |
| 2006-05-31 | $31.73 | $114.05 | 2,689,809 | — | — |
| 2006-05-30 | $30.80 | $110.69 | 2,182,151 | — | — |
| 2006-05-26 | $31.68 | $113.84 | 2,118,760 | — | — |
| 2006-05-25 | $30.82 | $110.76 | 2,651,582 | — | — |
| 2006-05-24 | $30.27 | $108.78 | 3,923,781 | — | — |
| 2006-05-23 | $30.70 | $110.32 | 2,435,070 | — | — |
| 2006-05-22 | $31.25 | $112.30 | 2,208,492 | — | — |
| 2006-05-19 | $31.48 | $113.14 | 3,556,502 | — | — |
| 2006-05-18 | $30.84 | $110.82 | 2,318,997 | — | — |
| 2006-05-17 | $31.11 | $111.80 | 2,592,047 | — | — |
| 2006-05-16 | $32.04 | $114.31 | 2,830,403 | — | — |
| 2006-05-15 | $32.51 | $115.98 | 3,490,006 | — | — |
| 2006-05-12 | $32.31 | $115.28 | 3,566,782 | — | — |
| 2006-05-11 | $33.31 | $118.85 | 4,175,843 | — | — |
| 2006-05-10 | $34.50 | $123.08 | 1,961,141 | — | — |
| 2006-05-09 | $35.11 | $125.24 | 2,245,113 | — | — |
| 2006-05-08 | $35.10 | $125.21 | 1,902,783 | — | — |
| 2006-05-05 | $34.97 | $124.74 | 5,156,253 | — | — |
| 2006-05-04 | $34.53 | $123.18 | 4,547,513 | — | — |
| 2006-05-03 | $34.61 | $123.48 | 3,859,962 | — | — |
| 2006-05-02 | $34.52 | $123.14 | 2,216,202 | — | — |
| 2006-05-01 | $33.87 | $120.85 | 2,124,864 | — | — |
| 2006-04-28 | $33.95 | $121.11 | 2,861,670 | — | — |
| 2006-04-27 | $33.74 | $120.38 | 3,100,883 | — | — |
| 2006-04-26 | $34.32 | $122.44 | 3,504,890 | — | — |
| 2006-04-25 | $34.30 | $122.38 | 3,685,210 | — | — |
| 2006-04-24 | $35.12 | $125.31 | 2,746,882 | — | — |
| 2006-04-21 | $34.72 | $123.88 | 2,862,313 | — | — |
| 2006-04-20 | $34.97 | $124.78 | 4,024,542 | — | — |
| 2006-04-19 | $34.74 | $123.94 | 7,809,977 | — | — |
| 2006-04-18 | $33.82 | $120.65 | 4,592,271 | — | — |
| 2006-04-17 | $32.51 | $115.98 | 1,715,182 | — | — |
| 2006-04-13 | $32.20 | $114.88 | 1,610,780 | — | — |
| 2006-04-12 | $32.05 | $114.35 | 1,693,231 | — | — |
| 2006-04-11 | $32.19 | $114.85 | 4,060,520 | — | — |
| 2006-04-10 | $31.75 | $113.28 | 2,934,162 | — | — |
| 2006-04-07 | $32.13 | $114.61 | 2,062,437 | — | — |
| 2006-04-06 | $32.24 | $115.01 | 3,933,311 | — | — |
| 2006-04-05 | $32.07 | $114.41 | 4,360,768 | — | — |
| 2006-04-04 | $32.59 | $116.28 | 8,226,512 | — | — |
| 2006-04-03 | $32.42 | $115.68 | 3,707,697 | — | — |
| 2006-03-31 | $32.28 | $115.18 | 2,500,923 | — | — |
| 2006-03-30 | $32.35 | $115.41 | 2,315,142 | — | — |
| 2006-03-29 | $32.29 | $115.21 | 2,097,559 | — | — |
| 2006-03-28 | $32.10 | $114.51 | 2,329,276 | — | — |
| 2006-03-27 | $32.59 | $116.28 | 2,301,757 | — | — |
| 2006-03-24 | $32.15 | $114.71 | 1,812,730 | — | — |
| 2006-03-23 | $32.00 | $114.18 | 2,127,005 | — | — |
| 2006-03-22 | $32.17 | $114.78 | 3,703,092 | — | — |
| 2006-03-21 | $32.23 | $114.98 | 2,523,945 | — | — |
| 2006-03-20 | $32.81 | $117.05 | 2,147,029 | — | — |
| 2006-03-17 | $32.88 | $117.31 | 3,590,874 | — | — |
| 2006-03-16 | $33.22 | $118.51 | 2,636,913 | — | — |
| 2006-03-15 | $33.55 | $119.68 | 3,809,742 | — | — |
| 2006-03-14 | $32.85 | $117.21 | 2,904,180 | — | — |
| 2006-03-13 | $32.36 | $115.45 | 3,636,918 | — | — |
| 2006-03-10 | $31.95 | $113.98 | 4,321,791 | — | — |
| 2006-03-09 | $31.04 | $110.75 | 4,267,181 | — | — |
| 2006-03-08 | $30.87 | $110.15 | 4,182,589 | — | — |
| 2006-03-07 | $30.24 | $107.88 | 2,925,061 | — | — |
| 2006-03-06 | $30.54 | $108.95 | 1,892,718 | — | — |
| 2006-03-03 | $30.44 | $108.62 | 1,372,531 | — | — |
| 2006-03-02 | $30.65 | $109.35 | 2,466,123 | — | — |
| 2006-03-01 | $30.73 | $109.62 | 3,206,034 | — | — |
| 2006-02-28 | $30.60 | $109.18 | 2,960,611 | — | — |
| 2006-02-27 | $31.07 | $110.85 | 1,917,881 | — | — |
| 2006-02-24 | $31.23 | $111.42 | 2,828,155 | — | — |
| 2006-02-23 | $31.50 | $112.38 | 1,681,559 | — | — |
| 2006-02-22 | $31.44 | $112.18 | 1,531,114 | — | — |
| 2006-02-21 | $31.07 | $110.85 | 1,342,121 | — | — |
| 2006-02-17 | $31.26 | $111.52 | 2,150,134 | — | — |
| 2006-02-16 | $31.48 | $112.32 | 2,100,450 | — | — |
| 2006-02-15 | $31.43 | $112.12 | 3,032,996 | — | — |
| 2006-02-14 | $31.39 | $111.15 | 4,646,025 | — | — |
| 2006-02-13 | $30.54 | $108.14 | 2,689,809 | — | — |
| 2006-02-10 | $30.50 | $108.01 | 2,768,405 | — | — |
| 2006-02-09 | $30.21 | $106.98 | 2,259,354 | — | — |
| 2006-02-08 | $30.11 | $106.62 | 3,070,259 | — | — |
| 2006-02-07 | $30.26 | $107.15 | 2,662,290 | — | — |
| 2006-02-06 | $30.57 | $108.24 | 2,152,704 | — | — |
| 2006-02-03 | $30.35 | $107.48 | 3,960,830 | — | — |
| 2006-02-02 | $30.74 | $108.87 | 5,924,541 | — | — |
| 2006-02-01 | $30.86 | $109.26 | 4,409,596 | — | — |
| 2006-01-31 | $30.47 | $107.91 | 2,125,935 | — | — |
| 2006-01-30 | $30.76 | $108.93 | 2,365,362 | — | — |
| 2006-01-27 | $30.55 | $108.17 | 1,591,613 | — | — |
| 2006-01-26 | $30.51 | $108.04 | 4,172,631 | — | — |
| 2006-01-25 | $30.40 | $107.64 | 3,602,010 | — | — |
| 2006-01-24 | $30.27 | $107.18 | 3,397,276 | — | — |
| 2006-01-23 | $30.50 | $108.01 | 4,608,012 | — | — |
| 2006-01-20 | $30.13 | $106.69 | 3,417,728 | — | — |
| 2006-01-19 | $30.45 | $107.84 | 1,911,992 | — | — |
| 2006-01-18 | $30.64 | $108.50 | 1,596,753 | — | — |
| 2006-01-17 | $31.08 | $110.06 | 1,779,857 | — | — |
| 2006-01-13 | $31.05 | $109.96 | 1,819,155 | — | — |
| 2006-01-12 | $31.19 | $110.46 | 1,736,705 | — | — |
| 2006-01-11 | $31.78 | $112.54 | 1,739,917 | — | — |
| 2006-01-10 | $31.99 | $113.27 | 1,842,498 | — | — |
| 2006-01-09 | $31.67 | $112.14 | 2,574,593 | — | — |
| 2006-01-06 | $31.92 | $113.03 | 2,205,173 | — | — |
| 2006-01-05 | $31.42 | $111.25 | 1,702,547 | — | — |
| 2006-01-04 | $31.52 | $111.61 | 2,222,948 | — | — |
| 2006-01-03 | $31.28 | $110.75 | 2,985,132 | — | — |