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 | $24.13 | $66.06 | 12,339,600 | — | — |
| 2006-12-28 | $24.27 | $66.45 | 7,907,000 | — | — |
| 2006-12-27 | $24.34 | $66.66 | 9,620,800 | — | — |
| 2006-12-26 | $24.28 | $66.47 | 5,260,400 | — | — |
| 2006-12-22 | $24.19 | $66.23 | 7,878,000 | — | — |
| 2006-12-21 | $24.33 | $66.62 | 14,383,200 | — | — |
| 2006-12-20 | $24.38 | $66.74 | 12,103,600 | — | — |
| 2006-12-19 | $24.39 | $66.77 | 15,461,400 | — | — |
| 2006-12-18 | $24.45 | $66.95 | 10,438,400 | — | — |
| 2006-12-15 | $24.47 | $66.99 | 23,760,200 | — | — |
| 2006-12-14 | $24.50 | $67.08 | 15,830,200 | — | — |
| 2006-12-13 | $24.42 | $66.86 | 12,960,800 | — | — |
| 2006-12-12 | $24.45 | $66.95 | 16,227,000 | — | — |
| 2006-12-11 | $24.41 | $66.82 | 18,181,400 | — | — |
| 2006-12-08 | $24.46 | $66.96 | 16,320,400 | — | — |
| 2006-12-07 | $24.36 | $66.70 | 24,190,600 | — | — |
| 2006-12-06 | $24.19 | $66.23 | 29,681,000 | — | — |
| 2006-12-05 | $24.00 | $65.71 | 26,343,400 | — | — |
| 2006-12-04 | $23.42 | $64.11 | 14,004,400 | — | — |
| 2006-12-01 | $23.29 | $63.76 | 15,461,000 | — | — |
| 2006-11-30 | $23.42 | $64.11 | 21,071,200 | — | — |
| 2006-11-29 | $23.32 | $63.85 | 15,077,800 | — | — |
| 2006-11-28 | $23.34 | $63.48 | 14,540,000 | — | — |
| 2006-11-27 | $23.28 | $63.31 | 18,962,400 | — | — |
| 2006-11-24 | $23.46 | $63.81 | 4,565,800 | — | — |
| 2006-11-22 | $23.55 | $64.05 | 7,258,600 | — | — |
| 2006-11-21 | $23.50 | $63.90 | 12,110,600 | — | — |
| 2006-11-20 | $23.52 | $63.97 | 12,338,400 | — | — |
| 2006-11-17 | $23.63 | $64.27 | 18,904,800 | — | — |
| 2006-11-16 | $23.57 | $64.11 | 14,747,000 | — | — |
| 2006-11-15 | $23.33 | $63.44 | 19,823,800 | — | — |
| 2006-11-14 | $23.28 | $63.31 | 16,383,000 | — | — |
| 2006-11-13 | $23.21 | $63.11 | 13,673,200 | — | — |
| 2006-11-10 | $23.24 | $63.20 | 9,880,800 | — | — |
| 2006-11-09 | $23.33 | $63.44 | 16,073,600 | — | — |
| 2006-11-08 | $23.44 | $63.75 | 14,765,000 | — | — |
| 2006-11-07 | $23.46 | $63.81 | 16,346,000 | — | — |
| 2006-11-06 | $23.41 | $63.66 | 18,737,000 | — | — |
| 2006-11-03 | $23.25 | $63.24 | 11,942,600 | — | — |
| 2006-11-02 | $23.36 | $63.52 | 15,476,800 | — | — |
| 2006-11-01 | $23.32 | $63.43 | 10,464,600 | — | — |
| 2006-10-31 | $23.36 | $63.54 | 12,161,800 | — | — |
| 2006-10-30 | $23.38 | $63.59 | 10,973,600 | — | — |
| 2006-10-27 | $23.43 | $63.74 | 13,495,800 | — | — |
| 2006-10-26 | $23.57 | $64.11 | 15,688,600 | — | — |
| 2006-10-25 | $23.59 | $64.18 | 14,119,400 | — | — |
| 2006-10-24 | $23.51 | $63.96 | 20,931,600 | — | — |
| 2006-10-23 | $23.64 | $64.30 | 30,265,400 | — | — |
| 2006-10-20 | $23.38 | $63.58 | 53,627,400 | — | — |
| 2006-10-19 | $22.46 | $61.07 | 35,323,000 | — | — |
| 2006-10-18 | $21.98 | $59.78 | 20,173,800 | — | — |
| 2006-10-17 | $21.90 | $59.55 | 16,209,800 | — | — |
| 2006-10-16 | $22.13 | $60.18 | 14,568,800 | — | — |
| 2006-10-13 | $22.01 | $59.86 | 16,628,600 | — | — |
| 2006-10-12 | $22.03 | $59.91 | 11,042,400 | — | — |
| 2006-10-11 | $22.06 | $60.00 | 10,412,400 | — | — |
| 2006-10-10 | $22.03 | $59.92 | 25,847,200 | — | — |
| 2006-10-09 | $22.21 | $60.41 | 15,335,800 | — | — |
| 2006-10-06 | $22.38 | $60.87 | 10,106,200 | — | — |
| 2006-10-05 | $22.42 | $60.97 | 8,949,800 | — | — |
| 2006-10-04 | $22.40 | $60.93 | 10,242,000 | — | — |
| 2006-10-03 | $22.28 | $60.60 | 10,755,000 | — | — |
| 2006-10-02 | $22.25 | $60.52 | 9,450,600 | — | — |
| 2006-09-29 | $22.34 | $60.76 | 9,214,800 | — | — |
| 2006-09-28 | $22.48 | $61.13 | 9,706,200 | — | — |
| 2006-09-27 | $22.36 | $60.80 | 11,340,200 | — | — |
| 2006-09-26 | $22.32 | $60.71 | 10,611,400 | — | — |
| 2006-09-25 | $22.20 | $60.38 | 12,606,800 | — | — |
| 2006-09-22 | $22.00 | $59.82 | 9,691,600 | — | — |
| 2006-09-21 | $22.10 | $60.11 | 12,089,600 | — | — |
| 2006-09-20 | $22.23 | $60.45 | 8,288,200 | — | — |
| 2006-09-19 | $22.19 | $60.35 | 8,292,600 | — | — |
| 2006-09-18 | $22.22 | $60.44 | 8,969,000 | — | — |
| 2006-09-15 | $22.30 | $60.65 | 15,846,400 | — | — |
| 2006-09-14 | $22.29 | $60.63 | 7,799,800 | — | — |
| 2006-09-13 | $22.31 | $60.67 | 10,795,800 | — | — |
| 2006-09-12 | $22.39 | $60.48 | 10,300,800 | — | — |
| 2006-09-11 | $22.28 | $60.17 | 8,995,000 | — | — |
| 2006-09-08 | $22.30 | $60.23 | 8,646,200 | — | — |
| 2006-09-07 | $22.25 | $60.08 | 14,780,600 | — | — |
| 2006-09-06 | $22.35 | $60.37 | 9,858,000 | — | — |
| 2006-09-05 | $22.49 | $60.75 | 8,144,800 | — | — |
| 2006-09-01 | $22.54 | $60.87 | 7,852,000 | — | — |
| 2006-08-31 | $22.41 | $60.52 | 7,306,800 | — | — |
| 2006-08-30 | $22.48 | $60.72 | 12,119,200 | — | — |
| 2006-08-29 | $22.57 | $60.96 | 14,100,000 | — | — |
| 2006-08-28 | $22.36 | $60.38 | 8,918,600 | — | — |
| 2006-08-25 | $22.26 | $60.13 | 5,025,800 | — | — |
| 2006-08-24 | $22.25 | $60.11 | 10,326,200 | — | — |
| 2006-08-23 | $22.16 | $59.86 | 7,561,200 | — | — |
| 2006-08-22 | $22.21 | $59.98 | 8,017,800 | — | — |
| 2006-08-21 | $22.09 | $59.68 | 8,328,400 | — | — |
| 2006-08-18 | $22.16 | $59.84 | 9,963,000 | — | — |
| 2006-08-17 | $22.09 | $59.67 | 9,517,200 | — | — |
| 2006-08-16 | $22.17 | $59.87 | 9,839,400 | — | — |
| 2006-08-15 | $22.16 | $59.86 | 9,501,200 | — | — |
| 2006-08-14 | $22.00 | $59.41 | 8,528,800 | — | — |
| 2006-08-11 | $21.88 | $59.10 | 5,677,400 | — | — |
| 2006-08-10 | $21.95 | $59.29 | 8,430,600 | — | — |
| 2006-08-09 | $21.88 | $59.09 | 7,719,000 | — | — |
| 2006-08-08 | $21.91 | $59.17 | 8,162,800 | — | — |
| 2006-08-07 | $21.81 | $58.90 | 10,029,400 | — | — |
| 2006-08-04 | $21.92 | $59.22 | 9,781,800 | — | — |
| 2006-08-03 | $22.01 | $59.45 | 11,378,000 | — | — |
| 2006-08-02 | $22.16 | $59.84 | 9,120,600 | — | — |
| 2006-08-01 | $22.16 | $59.84 | 9,094,400 | — | — |
| 2006-07-31 | $22.25 | $60.10 | 12,836,200 | — | — |
| 2006-07-28 | $22.26 | $60.13 | 12,831,000 | — | — |
| 2006-07-27 | $22.16 | $59.84 | 12,820,000 | — | — |
| 2006-07-26 | $22.23 | $60.03 | 16,632,800 | — | — |
| 2006-07-25 | $22.13 | $59.76 | 10,983,800 | — | — |
| 2006-07-24 | $22.00 | $59.42 | 11,459,200 | — | — |
| 2006-07-21 | $21.95 | $59.29 | 18,399,800 | — | — |
| 2006-07-20 | $21.92 | $59.21 | 10,657,600 | — | — |
| 2006-07-19 | $21.91 | $59.18 | 16,154,800 | — | — |
| 2006-07-18 | $21.78 | $58.82 | 23,951,200 | — | — |
| 2006-07-17 | $21.35 | $57.67 | 11,175,800 | — | — |
| 2006-07-14 | $21.33 | $57.60 | 13,775,200 | — | — |
| 2006-07-13 | $21.55 | $58.21 | 12,870,400 | — | — |
| 2006-07-12 | $21.79 | $58.84 | 8,300,400 | — | — |
| 2006-07-11 | $21.91 | $59.17 | 15,525,400 | — | — |
| 2006-07-10 | $21.82 | $58.92 | 9,588,800 | — | — |
| 2006-07-07 | $21.59 | $58.32 | 5,874,000 | — | — |
| 2006-07-06 | $21.67 | $58.52 | 10,246,000 | — | — |
| 2006-07-05 | $21.51 | $58.10 | 11,837,800 | — | — |
| 2006-07-03 | $21.68 | $58.57 | 5,875,600 | — | — |
| 2006-06-30 | $21.51 | $58.10 | 22,568,000 | — | — |
| 2006-06-29 | $21.53 | $58.15 | 14,379,000 | — | — |
| 2006-06-28 | $21.21 | $57.29 | 10,224,200 | — | — |
| 2006-06-27 | $21.25 | $57.41 | 12,008,800 | — | — |
| 2006-06-26 | $21.42 | $57.84 | 9,625,600 | — | — |
| 2006-06-23 | $21.38 | $57.73 | 7,681,400 | — | — |
| 2006-06-22 | $21.43 | $57.90 | 8,044,600 | — | — |
| 2006-06-21 | $21.50 | $58.09 | 9,266,400 | — | — |
| 2006-06-20 | $21.40 | $57.80 | 11,303,800 | — | — |
| 2006-06-19 | $21.47 | $57.98 | 11,623,000 | — | — |
| 2006-06-16 | $21.61 | $58.36 | 16,754,800 | — | — |
| 2006-06-15 | $21.52 | $58.13 | 14,639,400 | — | — |
| 2006-06-14 | $21.41 | $57.82 | 12,402,600 | — | — |
| 2006-06-13 | $21.46 | $57.95 | 18,118,600 | — | — |
| 2006-06-12 | $21.66 | $58.07 | 13,990,600 | — | — |
| 2006-06-09 | $21.78 | $58.39 | 13,947,800 | — | — |
| 2006-06-08 | $21.70 | $58.18 | 23,080,400 | — | — |
| 2006-06-07 | $21.69 | $58.17 | 11,577,400 | — | — |
| 2006-06-06 | $21.75 | $58.33 | 16,578,600 | — | — |
| 2006-06-05 | $21.72 | $58.23 | 11,428,600 | — | — |
| 2006-06-02 | $21.95 | $58.85 | 12,120,400 | — | — |
| 2006-06-01 | $21.96 | $58.89 | 9,973,400 | — | — |
| 2006-05-31 | $22.01 | $59.04 | 14,599,800 | — | — |
| 2006-05-30 | $21.83 | $58.56 | 16,652,200 | — | — |
| 2006-05-26 | $22.25 | $59.65 | 12,337,000 | — | — |
| 2006-05-25 | $22.18 | $59.49 | 14,125,400 | — | — |
| 2006-05-24 | $22.01 | $59.04 | 20,534,800 | — | — |
| 2006-05-23 | $21.79 | $58.43 | 13,705,800 | — | — |
| 2006-05-22 | $21.80 | $58.46 | 15,634,200 | — | — |
| 2006-05-19 | $21.83 | $58.53 | 16,014,600 | — | — |
| 2006-05-18 | $21.78 | $58.39 | 15,375,800 | — | — |
| 2006-05-17 | $21.78 | $58.39 | 19,862,400 | — | — |
| 2006-05-16 | $21.92 | $58.78 | 16,978,000 | — | — |
| 2006-05-15 | $21.97 | $58.92 | 18,623,200 | — | — |
| 2006-05-12 | $21.59 | $57.90 | 14,767,800 | — | — |
| 2006-05-11 | $21.69 | $58.17 | 16,969,400 | — | — |
| 2006-05-10 | $21.79 | $58.43 | 14,902,400 | — | — |
| 2006-05-09 | $21.83 | $58.56 | 13,929,600 | — | — |
| 2006-05-08 | $21.68 | $58.15 | 27,358,400 | — | — |
| 2006-05-05 | $21.36 | $57.27 | 18,958,000 | — | — |
| 2006-05-04 | $21.04 | $56.42 | 13,301,800 | — | — |
| 2006-05-03 | $20.96 | $56.21 | 14,313,200 | — | — |
| 2006-05-02 | $21.12 | $56.64 | 10,551,400 | — | — |
| 2006-05-01 | $20.99 | $56.28 | 13,265,600 | — | — |
| 2006-04-28 | $20.98 | $56.26 | 11,529,400 | — | — |
| 2006-04-27 | $21.03 | $56.38 | 13,146,400 | — | — |
| 2006-04-26 | $20.86 | $55.94 | 12,248,600 | — | — |
| 2006-04-25 | $20.67 | $55.44 | 12,600,800 | — | — |
| 2006-04-24 | $20.78 | $55.73 | 12,466,400 | — | — |
| 2006-04-21 | $20.92 | $56.11 | 13,110,600 | — | — |
| 2006-04-20 | $20.91 | $56.06 | 12,246,600 | — | — |
| 2006-04-19 | $20.84 | $55.90 | 16,677,600 | — | — |
| 2006-04-18 | $20.65 | $55.38 | 11,528,400 | — | — |
| 2006-04-17 | $20.52 | $55.03 | 9,270,800 | — | — |
| 2006-04-13 | $20.63 | $55.32 | 9,029,000 | — | — |
| 2006-04-12 | $20.58 | $55.18 | 10,010,000 | — | — |
| 2006-04-11 | $20.65 | $55.36 | 11,085,200 | — | — |
| 2006-04-10 | $20.74 | $55.62 | 7,726,200 | — | — |
| 2006-04-07 | $20.67 | $55.44 | 11,893,400 | — | — |
| 2006-04-06 | $20.84 | $55.90 | 10,988,400 | — | — |
| 2006-04-05 | $20.98 | $56.25 | 13,148,800 | — | — |
| 2006-04-04 | $21.04 | $56.42 | 9,257,600 | — | — |
| 2006-04-03 | $20.93 | $56.14 | 11,291,600 | — | — |
| 2006-03-31 | $20.93 | $56.14 | 14,535,800 | — | — |
| 2006-03-30 | $21.06 | $56.48 | 13,586,200 | — | — |
| 2006-03-29 | $21.08 | $56.53 | 8,702,000 | — | — |
| 2006-03-28 | $21.08 | $56.53 | 10,910,400 | — | — |
| 2006-03-27 | $21.20 | $56.84 | 9,339,200 | — | — |
| 2006-03-24 | $21.33 | $57.20 | 9,723,600 | — | — |
| 2006-03-23 | $21.21 | $56.87 | 12,053,200 | — | — |
| 2006-03-22 | $21.39 | $57.35 | 16,481,600 | — | — |
| 2006-03-21 | $21.38 | $57.32 | 14,625,800 | — | — |
| 2006-03-20 | $21.45 | $57.51 | 11,851,600 | — | — |
| 2006-03-17 | $21.40 | $57.38 | 16,508,800 | — | — |
| 2006-03-16 | $21.34 | $57.24 | 14,209,000 | — | — |
| 2006-03-15 | $21.37 | $57.29 | 12,805,400 | — | — |
| 2006-03-14 | $21.40 | $57.38 | 11,377,200 | — | — |
| 2006-03-13 | $21.25 | $56.97 | 13,502,200 | — | — |
| 2006-03-10 | $21.39 | $56.93 | 15,399,000 | — | — |
| 2006-03-09 | $21.20 | $56.44 | 13,296,600 | — | — |
| 2006-03-08 | $21.12 | $56.21 | 13,843,000 | — | — |
| 2006-03-07 | $20.90 | $55.64 | 11,242,600 | — | — |
| 2006-03-06 | $20.98 | $55.84 | 10,945,800 | — | — |
| 2006-03-03 | $20.90 | $55.64 | 10,586,800 | — | — |
| 2006-03-02 | $20.96 | $55.79 | 11,537,800 | — | — |
| 2006-03-01 | $21.16 | $56.32 | 11,036,800 | — | — |
| 2006-02-28 | $20.99 | $55.87 | 16,189,400 | — | — |
| 2006-02-27 | $21.26 | $56.61 | 13,199,800 | — | — |
| 2006-02-24 | $21.12 | $56.21 | 10,691,400 | — | — |
| 2006-02-23 | $21.01 | $55.95 | 9,523,400 | — | — |
| 2006-02-22 | $21.04 | $56.01 | 11,821,200 | — | — |
| 2006-02-21 | $20.92 | $55.71 | 20,793,200 | — | — |
| 2006-02-17 | $20.90 | $55.63 | 14,525,200 | — | — |
| 2006-02-16 | $20.80 | $55.36 | 14,381,400 | — | — |
| 2006-02-15 | $20.67 | $55.03 | 13,561,600 | — | — |
| 2006-02-14 | $20.67 | $55.03 | 14,048,800 | — | — |
| 2006-02-13 | $20.37 | $54.23 | 11,791,600 | — | — |
| 2006-02-10 | $20.58 | $54.79 | 12,782,000 | — | — |
| 2006-02-09 | $20.50 | $54.58 | 15,045,200 | — | — |
| 2006-02-08 | $20.62 | $54.88 | 18,185,800 | — | — |
| 2006-02-07 | $20.51 | $54.62 | 20,573,000 | — | — |
| 2006-02-06 | $20.47 | $54.50 | 13,500,600 | — | — |
| 2006-02-03 | $20.44 | $54.42 | 12,538,000 | — | — |
| 2006-02-02 | $20.62 | $54.88 | 12,468,400 | — | — |
| 2006-02-01 | $20.75 | $55.24 | 12,966,600 | — | — |
| 2006-01-31 | $20.69 | $55.08 | 13,115,000 | — | — |
| 2006-01-30 | $20.88 | $55.57 | 12,143,400 | — | — |
| 2006-01-27 | $20.99 | $55.87 | 13,646,400 | — | — |
| 2006-01-26 | $20.74 | $55.22 | 14,573,200 | — | — |
| 2006-01-25 | $20.57 | $54.76 | 13,699,000 | — | — |
| 2006-01-24 | $20.45 | $54.44 | 15,888,400 | — | — |
| 2006-01-23 | $20.25 | $53.91 | 13,222,200 | — | — |
| 2006-01-20 | $20.05 | $53.37 | 18,971,600 | — | — |
| 2006-01-19 | $20.47 | $54.48 | 10,907,600 | — | — |
| 2006-01-18 | $20.41 | $54.34 | 12,906,200 | — | — |
| 2006-01-17 | $20.51 | $54.62 | 11,574,000 | — | — |
| 2006-01-13 | $20.66 | $54.99 | 10,548,400 | — | — |
| 2006-01-12 | $20.72 | $55.16 | 17,086,000 | — | — |
| 2006-01-11 | $20.83 | $55.47 | 10,574,400 | — | — |
| 2006-01-10 | $20.83 | $55.44 | 13,849,800 | — | — |
| 2006-01-09 | $20.81 | $55.39 | 13,819,600 | — | — |
| 2006-01-06 | $20.71 | $55.12 | 17,122,800 | — | — |
| 2006-01-05 | $20.51 | $54.60 | 16,613,000 | — | — |
| 2006-01-04 | $20.41 | $54.34 | 19,993,200 | — | — |
| 2006-01-03 | $20.45 | $54.44 | 13,640,800 | — | — |