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
- 1992-02-05 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 | $38.13 | $39.87 | 3,668,800 | — | — |
| 2006-12-28 | $38.27 | $40.02 | 5,411,600 | — | — |
| 2006-12-27 | $38.34 | $40.09 | 4,029,700 | — | — |
| 2006-12-26 | $37.76 | $39.48 | 3,797,300 | — | — |
| 2006-12-22 | $38.09 | $39.83 | 4,754,800 | — | — |
| 2006-12-21 | $38.43 | $40.19 | 7,026,200 | — | — |
| 2006-12-20 | $38.51 | $40.27 | 6,905,900 | — | — |
| 2006-12-19 | $38.35 | $40.10 | 7,026,200 | — | — |
| 2006-12-18 | $38.94 | $40.72 | 4,466,900 | — | — |
| 2006-12-15 | $38.83 | $40.60 | 7,137,400 | — | — |
| 2006-12-14 | $39.40 | $41.20 | 9,403,900 | — | — |
| 2006-12-13 | $38.34 | $40.09 | 11,317,200 | — | — |
| 2006-12-12 | $38.00 | $39.60 | 14,184,900 | — | — |
| 2006-12-11 | $39.50 | $41.16 | 8,500,300 | — | — |
| 2006-12-08 | $40.38 | $42.08 | 3,313,400 | — | — |
| 2006-12-07 | $40.69 | $42.40 | 4,142,300 | — | — |
| 2006-12-06 | $41.19 | $42.93 | 3,656,300 | — | — |
| 2006-12-05 | $41.21 | $42.95 | 5,719,800 | — | — |
| 2006-12-04 | $41.12 | $42.85 | 5,769,100 | — | — |
| 2006-12-01 | $40.60 | $42.31 | 12,904,800 | — | — |
| 2006-11-30 | $42.09 | $43.86 | 13,200,600 | — | — |
| 2006-11-29 | $40.85 | $42.57 | 18,713,100 | — | — |
| 2006-11-28 | $41.12 | $42.85 | 7,174,300 | — | — |
| 2006-11-27 | $41.84 | $43.60 | 6,548,600 | — | — |
| 2006-11-24 | $43.11 | $44.93 | 1,366,900 | — | — |
| 2006-11-22 | $43.07 | $44.89 | 3,571,400 | — | — |
| 2006-11-21 | $42.57 | $44.36 | 4,573,600 | — | — |
| 2006-11-20 | $42.49 | $44.28 | 5,412,700 | — | — |
| 2006-11-17 | $42.57 | $44.36 | 8,233,100 | — | — |
| 2006-11-16 | $41.99 | $43.76 | 5,514,200 | — | — |
| 2006-11-15 | $41.94 | $43.71 | 9,621,300 | — | — |
| 2006-11-14 | $41.81 | $43.57 | 11,232,700 | — | — |
| 2006-11-13 | $40.82 | $42.54 | 9,813,400 | — | — |
| 2006-11-10 | $40.66 | $42.37 | 8,078,500 | — | — |
| 2006-11-09 | $39.55 | $41.22 | 7,385,300 | — | — |
| 2006-11-08 | $39.87 | $41.55 | 12,126,600 | — | — |
| 2006-11-07 | $40.34 | $42.04 | 10,531,200 | — | — |
| 2006-11-06 | $39.50 | $41.16 | 10,664,400 | — | — |
| 2006-11-03 | $39.94 | $41.62 | 10,725,700 | — | — |
| 2006-11-02 | $41.35 | $43.09 | 10,441,000 | — | — |
| 2006-11-01 | $43.03 | $44.84 | 4,556,000 | — | — |
| 2006-10-31 | $43.91 | $45.76 | 4,120,000 | — | — |
| 2006-10-30 | $44.40 | $46.27 | 3,897,800 | — | — |
| 2006-10-27 | $43.88 | $45.73 | 3,703,300 | — | — |
| 2006-10-26 | $44.95 | $46.84 | 3,016,300 | — | — |
| 2006-10-25 | $44.45 | $46.32 | 3,939,000 | — | — |
| 2006-10-24 | $44.93 | $46.82 | 5,765,600 | — | — |
| 2006-10-23 | $44.25 | $46.11 | 8,776,700 | — | — |
| 2006-10-20 | $44.32 | $46.19 | 4,533,000 | — | — |
| 2006-10-19 | $44.40 | $46.27 | 5,270,900 | — | — |
| 2006-10-18 | $44.49 | $46.37 | 4,374,900 | — | — |
| 2006-10-17 | $44.18 | $46.04 | 3,628,700 | — | — |
| 2006-10-16 | $44.60 | $46.48 | 4,266,900 | — | — |
| 2006-10-13 | $44.90 | $46.79 | 4,743,900 | — | — |
| 2006-10-12 | $44.70 | $46.58 | 6,061,900 | — | — |
| 2006-10-11 | $44.10 | $45.96 | 9,047,700 | — | — |
| 2006-10-10 | $43.73 | $45.57 | 3,599,800 | — | — |
| 2006-10-09 | $43.65 | $45.49 | 4,483,500 | — | — |
| 2006-10-06 | $43.35 | $45.18 | 4,908,800 | — | — |
| 2006-10-05 | $43.67 | $45.51 | 6,065,300 | — | — |
| 2006-10-04 | $43.60 | $45.44 | 6,829,800 | — | — |
| 2006-10-03 | $43.49 | $45.32 | 5,642,800 | — | — |
| 2006-10-02 | $43.14 | $44.96 | 3,476,000 | — | — |
| 2006-09-29 | $43.21 | $45.03 | 4,103,100 | — | — |
| 2006-09-28 | $43.35 | $45.18 | 4,535,700 | — | — |
| 2006-09-27 | $42.42 | $44.21 | 11,560,500 | — | — |
| 2006-09-26 | $41.65 | $43.41 | 5,344,600 | — | — |
| 2006-09-25 | $41.31 | $43.05 | 4,524,100 | — | — |
| 2006-09-22 | $41.00 | $42.73 | 3,831,800 | — | — |
| 2006-09-21 | $40.95 | $42.68 | 6,161,800 | — | — |
| 2006-09-20 | $42.71 | $44.51 | 4,912,200 | — | — |
| 2006-09-19 | $41.99 | $43.76 | 3,346,000 | — | — |
| 2006-09-18 | $41.99 | $43.76 | 3,670,300 | — | — |
| 2006-09-15 | $41.99 | $43.76 | 4,919,800 | — | — |
| 2006-09-14 | $42.10 | $43.87 | 5,162,600 | — | — |
| 2006-09-13 | $42.13 | $43.91 | 11,189,900 | — | — |
| 2006-09-12 | $41.00 | $42.59 | 6,110,000 | — | — |
| 2006-09-11 | $40.41 | $41.98 | 9,225,400 | — | — |
| 2006-09-08 | $39.58 | $41.12 | 2,735,000 | — | — |
| 2006-09-07 | $39.24 | $40.77 | 3,119,600 | — | — |
| 2006-09-06 | $39.03 | $40.55 | 2,817,500 | — | — |
| 2006-09-05 | $39.24 | $40.77 | 3,455,400 | — | — |
| 2006-09-01 | $38.79 | $40.30 | 2,977,400 | — | — |
| 2006-08-31 | $37.98 | $39.46 | 4,241,100 | — | — |
| 2006-08-30 | $37.47 | $38.93 | 5,559,600 | — | — |
| 2006-08-29 | $38.72 | $40.23 | 4,321,800 | — | — |
| 2006-08-28 | $38.00 | $39.48 | 4,854,700 | — | — |
| 2006-08-25 | $37.10 | $38.54 | 2,745,100 | — | — |
| 2006-08-24 | $37.08 | $38.52 | 2,691,800 | — | — |
| 2006-08-23 | $37.00 | $38.44 | 3,302,000 | — | — |
| 2006-08-22 | $37.31 | $38.76 | 2,914,200 | — | — |
| 2006-08-21 | $37.19 | $38.64 | 2,571,400 | — | — |
| 2006-08-18 | $37.33 | $38.78 | 3,070,000 | — | — |
| 2006-08-17 | $37.65 | $39.11 | 3,765,100 | — | — |
| 2006-08-16 | $38.00 | $39.48 | 3,342,500 | — | — |
| 2006-08-15 | $37.91 | $39.38 | 4,400,300 | — | — |
| 2006-08-14 | $36.90 | $38.34 | 5,577,400 | — | — |
| 2006-08-11 | $35.94 | $37.34 | 2,357,700 | — | — |
| 2006-08-10 | $35.73 | $37.12 | 6,254,300 | — | — |
| 2006-08-09 | $34.46 | $35.80 | 11,042,200 | — | — |
| 2006-08-08 | $33.79 | $35.10 | 3,832,500 | — | — |
| 2006-08-07 | $34.88 | $36.24 | 2,976,200 | — | — |
| 2006-08-04 | $35.08 | $36.44 | 3,663,500 | — | — |
| 2006-08-03 | $35.02 | $36.38 | 6,421,900 | — | — |
| 2006-08-02 | $34.17 | $35.50 | 2,946,200 | — | — |
| 2006-08-01 | $34.41 | $35.75 | 3,322,600 | — | — |
| 2006-07-31 | $35.11 | $36.48 | 2,316,600 | — | — |
| 2006-07-28 | $35.15 | $36.52 | 2,718,900 | — | — |
| 2006-07-27 | $34.42 | $35.76 | 2,653,300 | — | — |
| 2006-07-26 | $34.64 | $35.99 | 4,499,800 | — | — |
| 2006-07-25 | $35.15 | $36.52 | 4,575,900 | — | — |
| 2006-07-24 | $34.48 | $35.82 | 4,799,200 | — | — |
| 2006-07-21 | $33.25 | $34.54 | 6,137,700 | — | — |
| 2006-07-20 | $34.34 | $35.68 | 4,546,500 | — | — |
| 2006-07-19 | $34.95 | $36.31 | 5,503,400 | — | — |
| 2006-07-18 | $33.33 | $34.63 | 8,498,900 | — | — |
| 2006-07-17 | $34.51 | $35.85 | 5,586,200 | — | — |
| 2006-07-14 | $33.75 | $35.06 | 6,233,000 | — | — |
| 2006-07-13 | $34.55 | $35.89 | 5,518,500 | — | — |
| 2006-07-12 | $35.95 | $37.35 | 3,727,300 | — | — |
| 2006-07-11 | $36.44 | $37.86 | 4,310,800 | — | — |
| 2006-07-10 | $36.51 | $37.93 | 2,157,300 | — | — |
| 2006-07-07 | $36.46 | $37.88 | 2,863,100 | — | — |
| 2006-07-06 | $36.47 | $37.89 | 5,769,300 | — | — |
| 2006-07-05 | $36.24 | $37.65 | 3,481,800 | — | — |
| 2006-07-03 | $36.86 | $38.29 | 1,425,900 | — | — |
| 2006-06-30 | $36.60 | $38.02 | 3,726,800 | — | — |
| 2006-06-29 | $36.41 | $37.83 | 4,291,100 | — | — |
| 2006-06-28 | $35.88 | $37.28 | 3,207,700 | — | — |
| 2006-06-27 | $35.91 | $37.31 | 3,270,300 | — | — |
| 2006-06-26 | $36.26 | $37.67 | 1,904,200 | — | — |
| 2006-06-23 | $36.16 | $37.57 | 2,569,900 | — | — |
| 2006-06-22 | $36.13 | $37.54 | 3,164,600 | — | — |
| 2006-06-21 | $35.80 | $37.19 | 2,636,900 | — | — |
| 2006-06-20 | $35.05 | $36.41 | 3,357,800 | — | — |
| 2006-06-19 | $35.02 | $36.38 | 2,406,800 | — | — |
| 2006-06-16 | $35.10 | $36.47 | 4,298,000 | — | — |
| 2006-06-15 | $35.60 | $36.98 | 5,616,900 | — | — |
| 2006-06-14 | $33.97 | $35.29 | 3,280,800 | — | — |
| 2006-06-13 | $34.28 | $35.48 | 6,742,500 | — | — |
| 2006-06-12 | $33.97 | $35.16 | 5,393,500 | — | — |
| 2006-06-09 | $35.32 | $36.56 | 4,299,200 | — | — |
| 2006-06-08 | $35.92 | $37.18 | 7,277,200 | — | — |
| 2006-06-07 | $35.90 | $37.15 | 5,327,200 | — | — |
| 2006-06-06 | $36.02 | $37.28 | 5,054,000 | — | — |
| 2006-06-05 | $35.94 | $37.20 | 3,289,200 | — | — |
| 2006-06-02 | $36.51 | $37.78 | 4,798,600 | — | — |
| 2006-06-01 | $36.85 | $38.14 | 5,886,000 | — | — |
| 2006-05-31 | $36.42 | $37.69 | 5,385,200 | — | — |
| 2006-05-30 | $35.49 | $36.74 | 4,332,000 | — | — |
| 2006-05-26 | $36.08 | $37.35 | 3,450,600 | — | — |
| 2006-05-25 | $36.24 | $37.51 | 3,134,000 | — | — |
| 2006-05-24 | $35.55 | $36.79 | 5,467,800 | — | — |
| 2006-05-23 | $35.92 | $37.18 | 4,155,200 | — | — |
| 2006-05-22 | $35.89 | $37.15 | 3,762,400 | — | — |
| 2006-05-19 | $36.54 | $37.82 | 4,332,200 | — | — |
| 2006-05-18 | $36.24 | $37.50 | 4,110,600 | — | — |
| 2006-05-17 | $36.42 | $37.70 | 5,907,800 | — | — |
| 2006-05-16 | $36.69 | $37.97 | 6,002,000 | — | — |
| 2006-05-15 | $37.40 | $38.70 | 5,325,200 | — | — |
| 2006-05-12 | $37.42 | $38.74 | 5,990,800 | — | — |
| 2006-05-11 | $37.94 | $39.27 | 8,470,400 | — | — |
| 2006-05-10 | $38.99 | $40.36 | 9,678,200 | — | — |
| 2006-05-09 | $39.47 | $40.86 | 5,264,800 | — | — |
| 2006-05-08 | $39.51 | $40.89 | 4,809,200 | — | — |
| 2006-05-05 | $39.10 | $40.46 | 3,526,000 | — | — |
| 2006-05-04 | $38.99 | $40.36 | 4,360,600 | — | — |
| 2006-05-03 | $38.89 | $40.25 | 3,325,600 | — | — |
| 2006-05-02 | $39.28 | $40.65 | 3,293,200 | — | — |
| 2006-05-01 | $39.38 | $40.76 | 5,923,400 | — | — |
| 2006-04-28 | $38.92 | $40.29 | 3,342,000 | — | — |
| 2006-04-27 | $38.73 | $40.09 | 5,029,200 | — | — |
| 2006-04-26 | $38.60 | $39.95 | 4,084,600 | — | — |
| 2006-04-25 | $37.95 | $39.28 | 3,098,600 | — | — |
| 2006-04-24 | $38.06 | $39.39 | 2,251,800 | — | — |
| 2006-04-21 | $38.13 | $39.47 | 4,623,800 | — | — |
| 2006-04-20 | $38.10 | $39.43 | 5,007,000 | — | — |
| 2006-04-19 | $37.49 | $38.81 | 4,146,800 | — | — |
| 2006-04-18 | $37.30 | $38.61 | 6,584,600 | — | — |
| 2006-04-17 | $36.58 | $37.86 | 3,102,800 | — | — |
| 2006-04-13 | $37.00 | $38.30 | 3,534,200 | — | — |
| 2006-04-12 | $37.25 | $38.55 | 2,942,800 | — | — |
| 2006-04-11 | $37.08 | $38.37 | 5,619,800 | — | — |
| 2006-04-10 | $37.56 | $38.87 | 4,220,200 | — | — |
| 2006-04-07 | $38.31 | $39.65 | 6,575,400 | — | — |
| 2006-04-06 | $38.68 | $40.03 | 6,381,600 | — | — |
| 2006-04-05 | $38.33 | $39.67 | 12,200,800 | — | — |
| 2006-04-04 | $36.69 | $37.97 | 4,240,200 | — | — |
| 2006-04-03 | $35.97 | $37.23 | 4,172,200 | — | — |
| 2006-03-31 | $36.50 | $37.78 | 5,890,000 | — | — |
| 2006-03-30 | $36.79 | $38.08 | 3,041,200 | — | — |
| 2006-03-29 | $36.84 | $38.13 | 6,356,400 | — | — |
| 2006-03-28 | $35.96 | $37.21 | 3,790,000 | — | — |
| 2006-03-27 | $35.83 | $37.08 | 2,562,800 | — | — |
| 2006-03-24 | $35.83 | $37.08 | 3,361,000 | — | — |
| 2006-03-23 | $36.26 | $37.53 | 3,215,000 | — | — |
| 2006-03-22 | $36.37 | $37.64 | 4,599,800 | — | — |
| 2006-03-21 | $36.50 | $37.78 | 5,162,000 | — | — |
| 2006-03-20 | $36.21 | $37.48 | 2,701,000 | — | — |
| 2006-03-17 | $36.12 | $37.38 | 3,854,200 | — | — |
| 2006-03-16 | $36.06 | $37.32 | 2,670,000 | — | — |
| 2006-03-15 | $36.03 | $37.29 | 2,095,800 | — | — |
| 2006-03-14 | $35.95 | $37.21 | 4,447,200 | — | — |
| 2006-03-13 | $35.83 | $37.08 | 2,317,200 | — | — |
| 2006-03-10 | $35.94 | $37.07 | 3,056,800 | — | — |
| 2006-03-09 | $35.65 | $36.76 | 4,727,600 | — | — |
| 2006-03-08 | $35.28 | $36.38 | 3,773,000 | — | — |
| 2006-03-07 | $34.93 | $36.03 | 2,727,000 | — | — |
| 2006-03-06 | $35.06 | $36.16 | 3,099,600 | — | — |
| 2006-03-03 | $35.25 | $36.36 | 3,469,800 | — | — |
| 2006-03-02 | $35.25 | $36.36 | 5,746,200 | — | — |
| 2006-03-01 | $35.54 | $36.65 | 4,770,000 | — | — |
| 2006-02-28 | $35.52 | $36.64 | 2,788,000 | — | — |
| 2006-02-27 | $35.58 | $36.70 | 3,629,800 | — | — |
| 2006-02-24 | $35.22 | $36.33 | 3,996,400 | — | — |
| 2006-02-23 | $35.65 | $36.77 | 4,447,400 | — | — |
| 2006-02-22 | $35.76 | $36.89 | 2,934,200 | — | — |
| 2006-02-21 | $35.20 | $36.31 | 4,130,400 | — | — |
| 2006-02-17 | $35.81 | $36.94 | 5,044,400 | — | — |
| 2006-02-16 | $36.06 | $37.19 | 7,478,000 | — | — |
| 2006-02-15 | $35.50 | $36.62 | 5,136,000 | — | — |
| 2006-02-14 | $35.08 | $36.19 | 3,648,000 | — | — |
| 2006-02-13 | $34.24 | $35.31 | 2,895,800 | — | — |
| 2006-02-10 | $34.49 | $35.57 | 2,777,600 | — | — |
| 2006-02-09 | $34.35 | $35.42 | 3,120,600 | — | — |
| 2006-02-08 | $34.23 | $35.31 | 4,397,000 | — | — |
| 2006-02-07 | $33.56 | $34.61 | 4,407,000 | — | — |
| 2006-02-06 | $34.04 | $35.11 | 3,406,000 | — | — |
| 2006-02-03 | $34.51 | $35.60 | 5,170,000 | — | — |
| 2006-02-02 | $34.87 | $35.96 | 9,423,600 | — | — |
| 2006-02-01 | $33.54 | $34.59 | 4,530,600 | — | — |
| 2006-01-31 | $33.31 | $34.36 | 6,375,800 | — | — |
| 2006-01-30 | $33.40 | $34.45 | 6,038,200 | — | — |
| 2006-01-27 | $33.88 | $34.94 | 9,820,800 | — | — |
| 2006-01-26 | $34.19 | $35.26 | 26,205,200 | — | — |
| 2006-01-25 | $35.40 | $36.52 | 5,181,200 | — | — |
| 2006-01-24 | $35.54 | $36.66 | 6,099,200 | — | — |
| 2006-01-23 | $35.20 | $36.31 | 5,252,400 | — | — |
| 2006-01-20 | $35.05 | $36.15 | 5,893,200 | — | — |
| 2006-01-19 | $35.96 | $37.09 | 3,611,800 | — | — |
| 2006-01-18 | $35.79 | $36.92 | 5,218,200 | — | — |
| 2006-01-17 | $35.86 | $36.98 | 8,949,600 | — | — |
| 2006-01-13 | $37.37 | $38.54 | 7,227,600 | — | — |
| 2006-01-12 | $36.47 | $37.62 | 6,531,800 | — | — |
| 2006-01-11 | $35.81 | $36.94 | 5,723,200 | — | — |
| 2006-01-10 | $35.99 | $37.12 | 4,819,400 | — | — |
| 2006-01-09 | $35.88 | $37.01 | 6,631,000 | — | — |
| 2006-01-06 | $34.98 | $36.08 | 4,511,200 | — | — |
| 2006-01-05 | $34.63 | $35.72 | 8,260,800 | — | — |
| 2006-01-04 | $34.54 | $35.62 | 7,242,200 | — | — |
| 2006-01-03 | $34.11 | $35.18 | 7,515,400 | — | — |