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 | $41.47 | $52.02 | 1,353,300 | — | — |
| 2006-12-28 | $41.74 | $52.36 | 650,400 | — | — |
| 2006-12-27 | $41.92 | $52.58 | 526,700 | — | — |
| 2006-12-26 | $41.86 | $52.51 | 562,900 | — | — |
| 2006-12-22 | $41.43 | $51.97 | 904,900 | — | — |
| 2006-12-21 | $41.73 | $52.34 | 1,066,600 | — | — |
| 2006-12-20 | $41.16 | $51.63 | 1,009,100 | — | — |
| 2006-12-19 | $41.48 | $52.03 | 1,041,300 | — | — |
| 2006-12-18 | $41.30 | $51.81 | 1,243,500 | — | — |
| 2006-12-15 | $41.57 | $52.14 | 1,859,100 | — | — |
| 2006-12-14 | $41.34 | $51.86 | 1,290,100 | — | — |
| 2006-12-13 | $41.43 | $51.97 | 1,297,100 | — | — |
| 2006-12-12 | $41.09 | $51.54 | 1,304,200 | — | — |
| 2006-12-11 | $41.22 | $51.71 | 792,200 | — | — |
| 2006-12-08 | $40.59 | $50.91 | 1,312,800 | — | — |
| 2006-12-07 | $40.63 | $50.97 | 1,352,200 | — | — |
| 2006-12-06 | $40.60 | $50.93 | 1,000,700 | — | — |
| 2006-12-05 | $40.41 | $50.69 | 1,728,500 | — | — |
| 2006-12-04 | $40.39 | $50.66 | 1,338,800 | — | — |
| 2006-12-01 | $40.30 | $50.55 | 1,767,600 | — | — |
| 2006-11-30 | $39.92 | $50.07 | 1,484,000 | — | — |
| 2006-11-29 | $40.30 | $50.55 | 1,168,300 | — | — |
| 2006-11-28 | $39.91 | $49.98 | 2,915,600 | — | — |
| 2006-11-27 | $39.99 | $50.08 | 1,970,600 | — | — |
| 2006-11-24 | $40.06 | $50.17 | 369,300 | — | — |
| 2006-11-22 | $40.12 | $50.25 | 1,671,900 | — | — |
| 2006-11-21 | $39.70 | $49.72 | 2,960,000 | — | — |
| 2006-11-20 | $39.43 | $49.38 | 2,461,100 | — | — |
| 2006-11-17 | $39.41 | $49.36 | 1,711,200 | — | — |
| 2006-11-16 | $39.53 | $49.51 | 1,640,800 | — | — |
| 2006-11-15 | $39.69 | $49.71 | 1,226,200 | — | — |
| 2006-11-14 | $39.73 | $49.76 | 1,034,200 | — | — |
| 2006-11-13 | $39.53 | $49.51 | 1,134,400 | — | — |
| 2006-11-10 | $40.00 | $50.10 | 1,057,300 | — | — |
| 2006-11-09 | $39.89 | $49.96 | 1,613,400 | — | — |
| 2006-11-08 | $39.73 | $49.76 | 1,245,600 | — | — |
| 2006-11-07 | $39.20 | $49.09 | 884,200 | — | — |
| 2006-11-06 | $39.03 | $48.88 | 1,808,700 | — | — |
| 2006-11-03 | $38.82 | $48.62 | 1,396,000 | — | — |
| 2006-11-02 | $38.76 | $48.54 | 1,529,100 | — | — |
| 2006-11-01 | $38.94 | $48.77 | 1,159,400 | — | — |
| 2006-10-31 | $38.92 | $48.74 | 1,695,600 | — | — |
| 2006-10-30 | $39.08 | $48.94 | 874,600 | — | — |
| 2006-10-27 | $38.65 | $48.40 | 1,006,900 | — | — |
| 2006-10-26 | $39.42 | $49.37 | 880,900 | — | — |
| 2006-10-25 | $39.26 | $49.17 | 1,674,800 | — | — |
| 2006-10-24 | $38.80 | $48.59 | 1,229,000 | — | — |
| 2006-10-23 | $38.56 | $48.29 | 813,400 | — | — |
| 2006-10-20 | $38.14 | $47.77 | 1,135,600 | — | — |
| 2006-10-19 | $38.57 | $48.30 | 1,140,600 | — | — |
| 2006-10-18 | $38.19 | $47.83 | 793,100 | — | — |
| 2006-10-17 | $38.04 | $47.64 | 588,200 | — | — |
| 2006-10-16 | $38.18 | $47.82 | 1,042,500 | — | — |
| 2006-10-13 | $38.25 | $47.90 | 1,357,400 | — | — |
| 2006-10-12 | $38.00 | $47.59 | 1,366,500 | — | — |
| 2006-10-11 | $37.98 | $47.57 | 1,655,400 | — | — |
| 2006-10-10 | $37.95 | $47.53 | 1,577,800 | — | — |
| 2006-10-09 | $37.80 | $47.34 | 896,700 | — | — |
| 2006-10-06 | $37.81 | $47.35 | 1,620,600 | — | — |
| 2006-10-05 | $38.05 | $47.65 | 1,684,000 | — | — |
| 2006-10-04 | $37.70 | $47.22 | 2,955,900 | — | — |
| 2006-10-03 | $37.49 | $46.95 | 1,912,100 | — | — |
| 2006-10-02 | $37.91 | $47.48 | 1,525,100 | — | — |
| 2006-09-29 | $37.90 | $47.47 | 1,956,800 | — | — |
| 2006-09-28 | $38.17 | $47.80 | 1,350,800 | — | — |
| 2006-09-27 | $38.31 | $47.98 | 2,010,700 | — | — |
| 2006-09-26 | $37.99 | $47.58 | 2,839,400 | — | — |
| 2006-09-25 | $37.80 | $47.34 | 2,330,100 | — | — |
| 2006-09-22 | $38.00 | $47.59 | 1,087,400 | — | — |
| 2006-09-21 | $38.21 | $47.85 | 1,620,800 | — | — |
| 2006-09-20 | $38.32 | $47.99 | 1,301,500 | — | — |
| 2006-09-19 | $38.68 | $48.44 | 2,128,500 | — | — |
| 2006-09-18 | $38.79 | $48.58 | 2,027,300 | — | — |
| 2006-09-15 | $38.41 | $48.10 | 6,005,500 | — | — |
| 2006-09-14 | $38.45 | $48.15 | 1,840,400 | — | — |
| 2006-09-13 | $38.75 | $48.53 | 1,976,600 | — | — |
| 2006-09-12 | $38.30 | $47.97 | 2,122,700 | — | — |
| 2006-09-11 | $38.40 | $48.09 | 2,494,600 | — | — |
| 2006-09-08 | $38.05 | $47.65 | 1,730,900 | — | — |
| 2006-09-07 | $38.13 | $47.75 | 1,452,500 | — | — |
| 2006-09-06 | $38.18 | $47.82 | 1,116,700 | — | — |
| 2006-09-05 | $38.62 | $48.37 | 793,000 | — | — |
| 2006-09-01 | $38.60 | $48.34 | 717,100 | — | — |
| 2006-08-31 | $38.48 | $48.19 | 1,805,500 | — | — |
| 2006-08-30 | $38.45 | $48.15 | 1,276,500 | — | — |
| 2006-08-29 | $38.64 | $48.31 | 3,064,800 | — | — |
| 2006-08-28 | $38.22 | $47.79 | 1,685,100 | — | — |
| 2006-08-25 | $37.90 | $47.39 | 1,078,400 | — | — |
| 2006-08-24 | $37.63 | $47.05 | 682,900 | — | — |
| 2006-08-23 | $37.67 | $47.10 | 1,054,600 | — | — |
| 2006-08-22 | $37.60 | $47.01 | 1,384,600 | — | — |
| 2006-08-21 | $37.68 | $47.11 | 985,200 | — | — |
| 2006-08-18 | $37.34 | $46.69 | 754,000 | — | — |
| 2006-08-17 | $36.93 | $46.18 | 1,134,500 | — | — |
| 2006-08-16 | $36.82 | $46.04 | 1,143,300 | — | — |
| 2006-08-15 | $36.94 | $46.19 | 1,296,000 | — | — |
| 2006-08-14 | $36.37 | $45.48 | 1,092,700 | — | — |
| 2006-08-11 | $36.65 | $45.83 | 534,700 | — | — |
| 2006-08-10 | $36.87 | $46.10 | 898,900 | — | — |
| 2006-08-09 | $36.87 | $46.10 | 1,541,700 | — | — |
| 2006-08-08 | $36.84 | $46.06 | 1,138,800 | — | — |
| 2006-08-07 | $37.01 | $46.28 | 1,115,000 | — | — |
| 2006-08-04 | $36.79 | $46.00 | 754,900 | — | — |
| 2006-08-03 | $36.75 | $45.95 | 1,857,700 | — | — |
| 2006-08-02 | $37.12 | $46.41 | 2,094,200 | — | — |
| 2006-08-01 | $37.55 | $46.95 | 2,118,700 | — | — |
| 2006-07-31 | $37.06 | $46.34 | 3,641,200 | — | — |
| 2006-07-28 | $36.23 | $45.30 | 1,465,700 | — | — |
| 2006-07-27 | $36.21 | $45.28 | 1,904,800 | — | — |
| 2006-07-26 | $36.31 | $45.40 | 1,257,900 | — | — |
| 2006-07-25 | $35.83 | $44.80 | 784,800 | — | — |
| 2006-07-24 | $35.55 | $44.45 | 752,100 | — | — |
| 2006-07-21 | $35.04 | $43.81 | 1,564,300 | — | — |
| 2006-07-20 | $35.05 | $43.82 | 792,400 | — | — |
| 2006-07-19 | $35.30 | $44.14 | 1,028,100 | — | — |
| 2006-07-18 | $34.86 | $43.59 | 1,206,300 | — | — |
| 2006-07-17 | $34.85 | $43.57 | 1,277,800 | — | — |
| 2006-07-14 | $35.46 | $44.34 | 960,200 | — | — |
| 2006-07-13 | $35.41 | $44.27 | 1,157,000 | — | — |
| 2006-07-12 | $36.17 | $45.23 | 2,014,700 | — | — |
| 2006-07-11 | $36.12 | $45.16 | 1,268,200 | — | — |
| 2006-07-10 | $35.80 | $44.76 | 763,700 | — | — |
| 2006-07-07 | $35.62 | $44.54 | 1,783,400 | — | — |
| 2006-07-06 | $36.01 | $45.03 | 2,517,500 | — | — |
| 2006-07-05 | $35.50 | $44.39 | 1,077,200 | — | — |
| 2006-07-03 | $35.87 | $44.85 | 637,200 | — | — |
| 2006-06-30 | $35.45 | $44.32 | 1,421,500 | — | — |
| 2006-06-29 | $35.30 | $44.14 | 1,650,000 | — | — |
| 2006-06-28 | $34.25 | $42.82 | 1,560,200 | — | — |
| 2006-06-27 | $34.15 | $42.70 | 1,018,900 | — | — |
| 2006-06-26 | $34.46 | $43.09 | 753,300 | — | — |
| 2006-06-23 | $34.33 | $42.92 | 1,867,200 | — | — |
| 2006-06-22 | $34.33 | $42.92 | 2,377,600 | — | — |
| 2006-06-21 | $34.17 | $42.72 | 2,317,800 | — | — |
| 2006-06-20 | $33.97 | $42.47 | 2,263,200 | — | — |
| 2006-06-19 | $33.87 | $42.35 | 2,060,100 | — | — |
| 2006-06-16 | $34.03 | $42.55 | 2,119,700 | — | — |
| 2006-06-15 | $34.36 | $42.96 | 1,885,500 | — | — |
| 2006-06-14 | $33.27 | $41.60 | 2,704,100 | — | — |
| 2006-06-13 | $33.24 | $41.56 | 3,026,900 | — | — |
| 2006-06-12 | $33.88 | $42.36 | 2,429,900 | — | — |
| 2006-06-09 | $34.38 | $42.99 | 1,607,000 | — | — |
| 2006-06-08 | $34.47 | $43.10 | 2,714,200 | — | — |
| 2006-06-07 | $34.11 | $42.65 | 1,882,700 | — | — |
| 2006-06-06 | $34.29 | $42.87 | 1,895,100 | — | — |
| 2006-06-05 | $34.37 | $42.97 | 1,819,300 | — | — |
| 2006-06-02 | $34.97 | $43.72 | 2,240,600 | — | — |
| 2006-06-01 | $34.31 | $42.90 | 3,992,400 | — | — |
| 2006-05-31 | $33.98 | $42.49 | 4,160,200 | — | — |
| 2006-05-30 | $33.66 | $42.09 | 2,131,800 | — | — |
| 2006-05-26 | $33.80 | $42.18 | 1,518,500 | — | — |
| 2006-05-25 | $33.64 | $41.98 | 3,623,700 | — | — |
| 2006-05-24 | $34.45 | $42.99 | 1,928,100 | — | — |
| 2006-05-23 | $34.44 | $42.98 | 2,405,000 | — | — |
| 2006-05-22 | $34.90 | $43.56 | 2,404,700 | — | — |
| 2006-05-19 | $34.85 | $43.49 | 2,401,800 | — | — |
| 2006-05-18 | $34.51 | $43.07 | 2,012,900 | — | — |
| 2006-05-17 | $35.00 | $43.68 | 1,868,200 | — | — |
| 2006-05-16 | $35.86 | $44.75 | 1,403,300 | — | — |
| 2006-05-15 | $35.92 | $44.83 | 1,609,100 | — | — |
| 2006-05-12 | $35.51 | $44.32 | 1,703,300 | — | — |
| 2006-05-11 | $36.08 | $45.03 | 1,787,100 | — | — |
| 2006-05-10 | $36.60 | $45.68 | 1,283,200 | — | — |
| 2006-05-09 | $36.53 | $45.59 | 1,032,500 | — | — |
| 2006-05-08 | $36.74 | $45.85 | 1,460,100 | — | — |
| 2006-05-05 | $36.79 | $45.92 | 1,304,700 | — | — |
| 2006-05-04 | $36.57 | $45.64 | 1,854,600 | — | — |
| 2006-05-03 | $36.56 | $45.63 | 2,217,000 | — | — |
| 2006-05-02 | $36.41 | $45.44 | 2,364,900 | — | — |
| 2006-05-01 | $35.22 | $43.96 | 2,050,200 | — | — |
| 2006-04-28 | $35.38 | $44.16 | 1,460,700 | — | — |
| 2006-04-27 | $35.12 | $43.83 | 2,382,000 | — | — |
| 2006-04-26 | $34.59 | $43.17 | 1,182,300 | — | — |
| 2006-04-25 | $34.40 | $42.94 | 1,504,500 | — | — |
| 2006-04-24 | $34.72 | $43.34 | 1,417,200 | — | — |
| 2006-04-21 | $34.74 | $43.35 | 1,262,100 | — | — |
| 2006-04-20 | $34.58 | $43.15 | 1,500,300 | — | — |
| 2006-04-19 | $34.63 | $43.21 | 1,546,800 | — | — |
| 2006-04-18 | $34.08 | $42.53 | 1,126,500 | — | — |
| 2006-04-17 | $33.65 | $42.00 | 1,167,000 | — | — |
| 2006-04-13 | $33.24 | $41.48 | 1,367,100 | — | — |
| 2006-04-12 | $33.45 | $41.75 | 2,259,600 | — | — |
| 2006-04-11 | $33.24 | $41.49 | 1,521,600 | — | — |
| 2006-04-10 | $33.64 | $41.99 | 1,419,900 | — | — |
| 2006-04-07 | $33.33 | $41.59 | 1,583,100 | — | — |
| 2006-04-06 | $33.95 | $42.37 | 1,417,800 | — | — |
| 2006-04-05 | $34.33 | $42.84 | 1,530,300 | — | — |
| 2006-04-04 | $34.09 | $42.54 | 1,832,100 | — | — |
| 2006-04-03 | $34.00 | $42.43 | 3,554,400 | — | — |
| 2006-03-31 | $33.73 | $42.10 | 2,138,400 | — | — |
| 2006-03-30 | $34.15 | $42.62 | 1,151,700 | — | — |
| 2006-03-29 | $34.26 | $42.76 | 1,681,800 | — | — |
| 2006-03-28 | $33.77 | $42.14 | 2,315,400 | — | — |
| 2006-03-27 | $33.56 | $41.88 | 1,020,900 | — | — |
| 2006-03-24 | $33.53 | $41.85 | 1,636,500 | — | — |
| 2006-03-23 | $33.31 | $41.57 | 2,308,800 | — | — |
| 2006-03-22 | $33.29 | $41.54 | 1,812,300 | — | — |
| 2006-03-21 | $33.13 | $41.34 | 2,101,500 | — | — |
| 2006-03-20 | $32.99 | $41.17 | 2,901,900 | — | — |
| 2006-03-17 | $33.35 | $41.62 | 2,866,500 | — | — |
| 2006-03-16 | $33.32 | $41.58 | 1,886,700 | — | — |
| 2006-03-15 | $32.97 | $41.15 | 1,941,000 | — | — |
| 2006-03-14 | $32.78 | $40.91 | 2,446,200 | — | — |
| 2006-03-13 | $32.07 | $40.03 | 3,320,100 | — | — |
| 2006-03-10 | $31.68 | $39.54 | 2,087,100 | — | — |
| 2006-03-09 | $31.55 | $39.38 | 2,327,100 | — | — |
| 2006-03-08 | $31.37 | $39.15 | 2,742,600 | — | — |
| 2006-03-07 | $31.02 | $38.71 | 3,565,200 | — | — |
| 2006-03-06 | $31.30 | $39.06 | 1,551,900 | — | — |
| 2006-03-03 | $31.53 | $39.35 | 2,897,100 | — | — |
| 2006-03-02 | $31.54 | $39.36 | 3,654,600 | — | — |
| 2006-03-01 | $31.33 | $39.10 | 3,939,000 | — | — |
| 2006-02-28 | $30.75 | $38.38 | 3,457,500 | — | — |
| 2006-02-27 | $30.84 | $38.49 | 6,823,200 | — | — |
| 2006-02-24 | $31.12 | $38.77 | 5,367,000 | — | — |
| 2006-02-23 | $31.77 | $39.58 | 1,662,600 | — | — |
| 2006-02-22 | $31.60 | $39.37 | 2,669,700 | — | — |
| 2006-02-21 | $31.64 | $39.42 | 2,304,900 | — | — |
| 2006-02-17 | $31.81 | $39.64 | 1,919,400 | — | — |
| 2006-02-16 | $32.00 | $39.87 | 1,983,900 | — | — |
| 2006-02-15 | $31.68 | $39.48 | 2,454,000 | — | — |
| 2006-02-14 | $32.04 | $39.92 | 1,845,900 | — | — |
| 2006-02-13 | $31.91 | $39.76 | 1,819,800 | — | — |
| 2006-02-10 | $31.95 | $39.81 | 2,135,100 | — | — |
| 2006-02-09 | $31.58 | $39.34 | 2,088,600 | — | — |
| 2006-02-08 | $31.91 | $39.76 | 1,760,100 | — | — |
| 2006-02-07 | $31.80 | $39.63 | 1,997,400 | — | — |
| 2006-02-06 | $32.29 | $40.24 | 1,422,600 | — | — |
| 2006-02-03 | $32.51 | $40.51 | 1,375,200 | — | — |
| 2006-02-02 | $32.65 | $40.69 | 1,039,800 | — | — |
| 2006-02-01 | $32.80 | $40.87 | 1,956,000 | — | — |
| 2006-01-31 | $32.90 | $40.99 | 1,403,400 | — | — |
| 2006-01-30 | $33.04 | $41.17 | 1,298,100 | — | — |
| 2006-01-27 | $33.16 | $41.31 | 1,118,700 | — | — |
| 2006-01-26 | $33.43 | $41.65 | 2,163,300 | — | — |
| 2006-01-25 | $32.65 | $40.68 | 1,644,300 | — | — |
| 2006-01-24 | $32.97 | $41.09 | 1,615,500 | — | — |
| 2006-01-23 | $33.25 | $41.43 | 1,440,300 | — | — |
| 2006-01-20 | $33.09 | $41.23 | 2,198,700 | — | — |
| 2006-01-19 | $33.40 | $41.62 | 1,672,500 | — | — |
| 2006-01-18 | $33.13 | $41.28 | 1,905,900 | — | — |
| 2006-01-17 | $33.40 | $41.61 | 1,367,100 | — | — |
| 2006-01-13 | $33.59 | $41.85 | 1,464,300 | — | — |
| 2006-01-12 | $33.28 | $41.46 | 1,200,000 | — | — |
| 2006-01-11 | $33.24 | $41.41 | 1,527,300 | — | — |
| 2006-01-10 | $33.12 | $41.27 | 1,296,600 | — | — |
| 2006-01-09 | $32.89 | $40.98 | 637,500 | — | — |
| 2006-01-06 | $32.93 | $41.03 | 1,165,800 | — | — |
| 2006-01-05 | $32.65 | $40.68 | 1,469,400 | — | — |
| 2006-01-04 | $32.52 | $40.52 | 1,693,200 | — | — |
| 2006-01-03 | $32.24 | $40.18 | 1,430,400 | — | — |