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
- 1998-03-23 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 | $44.49 | $47.26 | 1,290,903 | — | — |
| 2006-12-28 | $44.84 | $47.63 | 1,113,906 | — | — |
| 2006-12-27 | $44.51 | $47.29 | 1,937,964 | — | — |
| 2006-12-26 | $44.10 | $46.85 | 1,602,956 | — | — |
| 2006-12-22 | $43.50 | $46.21 | 1,773,839 | — | — |
| 2006-12-21 | $43.45 | $46.16 | 1,237,053 | — | — |
| 2006-12-20 | $43.63 | $46.35 | 1,590,512 | — | — |
| 2006-12-19 | $43.21 | $45.90 | 1,534,517 | — | — |
| 2006-12-18 | $42.76 | $45.42 | 1,695,209 | — | — |
| 2006-12-15 | $42.82 | $45.48 | 2,960,689 | — | — |
| 2006-12-14 | $43.51 | $46.22 | 1,390,129 | — | — |
| 2006-12-13 | $43.12 | $45.81 | 1,395,815 | — | — |
| 2006-12-12 | $42.88 | $45.55 | 2,107,453 | — | — |
| 2006-12-11 | $42.81 | $45.47 | 2,152,614 | — | — |
| 2006-12-08 | $43.25 | $45.94 | 1,297,340 | — | — |
| 2006-12-07 | $43.15 | $45.84 | 1,642,110 | — | — |
| 2006-12-06 | $43.25 | $45.95 | 1,333,812 | — | — |
| 2006-12-05 | $43.37 | $46.07 | 1,994,389 | — | — |
| 2006-12-04 | $43.33 | $45.97 | 1,942,791 | — | — |
| 2006-12-01 | $42.15 | $44.71 | 1,829,727 | — | — |
| 2006-11-30 | $42.09 | $44.65 | 1,807,093 | — | — |
| 2006-11-29 | $42.14 | $44.70 | 2,855,885 | — | — |
| 2006-11-28 | $41.80 | $44.34 | 3,955,309 | — | — |
| 2006-11-27 | $41.87 | $44.41 | 4,280,663 | — | — |
| 2006-11-24 | $43.30 | $45.94 | 953,535 | — | — |
| 2006-11-22 | $43.58 | $46.23 | 3,526,331 | — | — |
| 2006-11-21 | $42.20 | $44.77 | 3,355,233 | — | — |
| 2006-11-20 | $42.58 | $45.17 | 1,551,251 | — | — |
| 2006-11-17 | $42.19 | $44.76 | 1,268,591 | — | — |
| 2006-11-16 | $42.03 | $44.59 | 1,987,309 | — | — |
| 2006-11-15 | $41.83 | $44.37 | 1,799,048 | — | — |
| 2006-11-14 | $41.73 | $44.27 | 2,316,096 | — | — |
| 2006-11-13 | $41.53 | $44.06 | 2,155,940 | — | — |
| 2006-11-10 | $40.78 | $43.26 | 1,236,946 | — | — |
| 2006-11-09 | $40.45 | $42.91 | 2,065,617 | — | — |
| 2006-11-08 | $40.34 | $42.79 | 1,998,143 | — | — |
| 2006-11-07 | $40.02 | $42.46 | 1,938,715 | — | — |
| 2006-11-06 | $39.81 | $42.23 | 3,672,649 | — | — |
| 2006-11-03 | $39.11 | $41.49 | 2,441,496 | — | — |
| 2006-11-02 | $39.35 | $41.74 | 2,312,019 | — | — |
| 2006-11-01 | $39.16 | $41.55 | 2,107,238 | — | — |
| 2006-10-31 | $38.94 | $41.31 | 2,281,876 | — | — |
| 2006-10-30 | $39.13 | $41.52 | 1,563,158 | — | — |
| 2006-10-27 | $38.69 | $41.04 | 1,931,421 | — | — |
| 2006-10-26 | $38.81 | $41.17 | 1,686,520 | — | — |
| 2006-10-25 | $38.99 | $41.36 | 1,626,341 | — | — |
| 2006-10-24 | $39.08 | $41.46 | 1,713,553 | — | — |
| 2006-10-23 | $39.04 | $41.42 | 2,209,253 | — | — |
| 2006-10-20 | $38.78 | $41.14 | 1,991,278 | — | — |
| 2006-10-19 | $38.31 | $40.65 | 2,953,288 | — | — |
| 2006-10-18 | $38.29 | $40.62 | 1,886,367 | — | — |
| 2006-10-17 | $38.45 | $40.79 | 2,244,546 | — | — |
| 2006-10-16 | $38.26 | $40.59 | 1,716,449 | — | — |
| 2006-10-13 | $38.08 | $40.40 | 1,878,429 | — | — |
| 2006-10-12 | $37.38 | $39.66 | 1,625,805 | — | — |
| 2006-10-11 | $37.01 | $39.26 | 2,298,289 | — | — |
| 2006-10-10 | $37.80 | $40.10 | 1,834,340 | — | — |
| 2006-10-09 | $37.46 | $39.74 | 2,546,944 | — | — |
| 2006-10-06 | $37.61 | $39.90 | 4,263,714 | — | — |
| 2006-10-05 | $38.08 | $40.40 | 8,300,335 | — | — |
| 2006-10-04 | $35.73 | $37.91 | 4,154,298 | — | — |
| 2006-10-03 | $35.39 | $37.54 | 6,180,653 | — | — |
| 2006-10-02 | $36.45 | $38.67 | 2,846,767 | — | — |
| 2006-09-29 | $36.02 | $38.21 | 2,017,452 | — | — |
| 2006-09-28 | $35.87 | $38.05 | 1,854,185 | — | — |
| 2006-09-27 | $36.03 | $38.22 | 2,247,764 | — | — |
| 2006-09-26 | $36.06 | $38.25 | 2,027,750 | — | — |
| 2006-09-25 | $36.24 | $38.44 | 2,450,936 | — | — |
| 2006-09-22 | $35.88 | $38.06 | 1,816,748 | — | — |
| 2006-09-21 | $36.50 | $38.72 | 2,307,407 | — | — |
| 2006-09-20 | $36.54 | $38.77 | 1,535,911 | — | — |
| 2006-09-19 | $36.18 | $38.38 | 1,386,160 | — | — |
| 2006-09-18 | $36.06 | $38.25 | 1,428,962 | — | — |
| 2006-09-15 | $36.05 | $38.24 | 2,987,936 | — | — |
| 2006-09-14 | $36.02 | $38.21 | 1,811,491 | — | — |
| 2006-09-13 | $36.39 | $38.61 | 2,030,754 | — | — |
| 2006-09-12 | $36.37 | $38.58 | 2,644,990 | — | — |
| 2006-09-11 | $35.29 | $37.44 | 2,672,666 | — | — |
| 2006-09-08 | $34.98 | $37.11 | 2,081,922 | — | — |
| 2006-09-07 | $34.60 | $36.71 | 2,466,597 | — | — |
| 2006-09-06 | $34.62 | $36.73 | 1,381,655 | — | — |
| 2006-09-05 | $35.05 | $37.18 | 1,269,020 | — | — |
| 2006-09-01 | $34.86 | $36.98 | 1,946,224 | — | — |
| 2006-08-31 | $35.11 | $37.24 | 1,663,350 | — | — |
| 2006-08-30 | $34.58 | $36.68 | 1,183,418 | — | — |
| 2006-08-29 | $34.55 | $36.59 | 1,276,100 | — | — |
| 2006-08-28 | $34.07 | $36.08 | 1,575,602 | — | — |
| 2006-08-25 | $33.56 | $35.54 | 1,368,353 | — | — |
| 2006-08-24 | $33.92 | $35.93 | 1,075,932 | — | — |
| 2006-08-23 | $33.93 | $35.94 | 1,326,732 | — | — |
| 2006-08-22 | $34.28 | $36.30 | 1,415,875 | — | — |
| 2006-08-21 | $34.21 | $36.23 | 1,095,455 | — | — |
| 2006-08-18 | $34.68 | $36.73 | 1,083,441 | — | — |
| 2006-08-17 | $34.71 | $36.76 | 1,319,223 | — | — |
| 2006-08-16 | $34.47 | $36.51 | 1,601,239 | — | — |
| 2006-08-15 | $33.81 | $35.81 | 1,611,216 | — | — |
| 2006-08-14 | $33.57 | $35.55 | 1,496,328 | — | — |
| 2006-08-11 | $33.08 | $35.03 | 2,670,198 | — | — |
| 2006-08-10 | $32.96 | $34.91 | 3,264,482 | — | — |
| 2006-08-09 | $32.59 | $34.51 | 2,790,771 | — | — |
| 2006-08-08 | $32.77 | $34.70 | 1,625,161 | — | — |
| 2006-08-07 | $33.55 | $35.53 | 1,864,805 | — | — |
| 2006-08-04 | $33.56 | $35.54 | 3,199,475 | — | — |
| 2006-08-03 | $33.93 | $35.94 | 3,378,189 | — | — |
| 2006-08-02 | $33.49 | $35.46 | 1,813,208 | — | — |
| 2006-08-01 | $32.78 | $34.71 | 2,310,839 | — | — |
| 2006-07-31 | $32.80 | $34.73 | 1,680,835 | — | — |
| 2006-07-28 | $32.94 | $34.88 | 4,556,887 | — | — |
| 2006-07-27 | $32.46 | $34.38 | 7,610,044 | — | — |
| 2006-07-26 | $34.03 | $36.03 | 4,389,865 | — | — |
| 2006-07-25 | $35.00 | $37.07 | 2,611,414 | — | — |
| 2006-07-24 | $34.29 | $36.31 | 2,397,407 | — | — |
| 2006-07-21 | $33.08 | $35.04 | 3,017,329 | — | — |
| 2006-07-20 | $33.99 | $36.00 | 2,145,856 | — | — |
| 2006-07-19 | $34.42 | $36.45 | 2,282,305 | — | — |
| 2006-07-18 | $33.78 | $35.78 | 2,579,876 | — | — |
| 2006-07-17 | $34.15 | $36.16 | 4,463,239 | — | — |
| 2006-07-14 | $32.86 | $34.80 | 5,964,394 | — | — |
| 2006-07-13 | $33.70 | $35.69 | 7,595,348 | — | — |
| 2006-07-12 | $34.84 | $36.89 | 2,943,311 | — | — |
| 2006-07-11 | $34.96 | $37.02 | 2,707,422 | — | — |
| 2006-07-10 | $34.98 | $37.04 | 1,961,778 | — | — |
| 2006-07-07 | $34.84 | $36.89 | 3,301,061 | — | — |
| 2006-07-06 | $35.06 | $37.13 | 2,707,314 | — | — |
| 2006-07-05 | $35.00 | $37.07 | 2,162,376 | — | — |
| 2006-07-03 | $35.49 | $37.58 | 1,076,897 | — | — |
| 2006-06-30 | $35.54 | $37.63 | 1,934,532 | — | — |
| 2006-06-29 | $35.16 | $37.24 | 2,612,165 | — | — |
| 2006-06-28 | $34.09 | $36.10 | 1,332,632 | — | — |
| 2006-06-27 | $33.70 | $35.69 | 1,397,209 | — | — |
| 2006-06-26 | $33.84 | $35.84 | 1,250,033 | — | — |
| 2006-06-23 | $33.82 | $35.82 | 1,501,155 | — | — |
| 2006-06-22 | $33.56 | $35.54 | 1,536,662 | — | — |
| 2006-06-21 | $34.05 | $36.06 | 1,525,935 | — | — |
| 2006-06-20 | $33.74 | $35.73 | 1,731,574 | — | — |
| 2006-06-19 | $33.56 | $35.48 | 1,572,276 | — | — |
| 2006-06-16 | $33.53 | $35.45 | 1,964,997 | — | — |
| 2006-06-15 | $33.58 | $35.50 | 2,544,476 | — | — |
| 2006-06-14 | $32.70 | $34.57 | 4,309,305 | — | — |
| 2006-06-13 | $33.09 | $34.99 | 3,047,150 | — | — |
| 2006-06-12 | $33.63 | $35.55 | 2,629,543 | — | — |
| 2006-06-09 | $33.96 | $35.90 | 2,030,003 | — | — |
| 2006-06-08 | $33.59 | $35.51 | 5,241,922 | — | — |
| 2006-06-07 | $34.03 | $35.98 | 2,752,368 | — | — |
| 2006-06-06 | $33.65 | $35.58 | 3,377,975 | — | — |
| 2006-06-05 | $34.07 | $36.02 | 1,865,234 | — | — |
| 2006-06-02 | $34.53 | $36.50 | 2,899,115 | — | — |
| 2006-06-01 | $34.78 | $36.77 | 2,428,409 | — | — |
| 2006-05-31 | $33.71 | $35.64 | 1,820,824 | — | — |
| 2006-05-30 | $33.42 | $35.33 | 2,420,256 | — | — |
| 2006-05-26 | $34.09 | $36.04 | 1,611,430 | — | — |
| 2006-05-25 | $33.86 | $35.80 | 2,097,799 | — | — |
| 2006-05-24 | $33.56 | $35.48 | 3,262,765 | — | — |
| 2006-05-23 | $33.41 | $35.32 | 2,556,705 | — | — |
| 2006-05-22 | $33.76 | $35.70 | 2,550,698 | — | — |
| 2006-05-19 | $34.23 | $36.18 | 3,692,494 | — | — |
| 2006-05-18 | $33.69 | $35.61 | 2,349,028 | — | — |
| 2006-05-17 | $33.97 | $35.91 | 3,482,886 | — | — |
| 2006-05-16 | $34.96 | $36.96 | 1,688,451 | — | — |
| 2006-05-15 | $35.00 | $37.00 | 2,257,204 | — | — |
| 2006-05-12 | $34.92 | $36.91 | 2,192,412 | — | — |
| 2006-05-11 | $35.22 | $37.23 | 2,432,271 | — | — |
| 2006-05-10 | $35.59 | $37.62 | 2,080,206 | — | — |
| 2006-05-09 | $35.73 | $37.78 | 1,884,543 | — | — |
| 2006-05-08 | $35.60 | $37.64 | 2,417,253 | — | — |
| 2006-05-05 | $35.10 | $37.11 | 1,887,332 | — | — |
| 2006-05-04 | $34.86 | $36.86 | 2,307,621 | — | — |
| 2006-05-03 | $34.42 | $36.39 | 1,778,774 | — | — |
| 2006-05-02 | $34.04 | $35.99 | 2,177,394 | — | — |
| 2006-05-01 | $34.21 | $36.16 | 1,903,423 | — | — |
| 2006-04-28 | $34.06 | $36.01 | 1,744,447 | — | — |
| 2006-04-27 | $34.35 | $36.32 | 2,869,938 | — | — |
| 2006-04-26 | $33.86 | $35.80 | 1,865,234 | — | — |
| 2006-04-25 | $33.72 | $35.65 | 1,774,912 | — | — |
| 2006-04-24 | $33.99 | $35.94 | 2,247,549 | — | — |
| 2006-04-21 | $34.20 | $36.15 | 2,018,847 | — | — |
| 2006-04-20 | $34.15 | $36.10 | 2,504,142 | — | — |
| 2006-04-19 | $34.06 | $36.01 | 2,430,554 | — | — |
| 2006-04-18 | $33.90 | $35.84 | 3,597,023 | — | — |
| 2006-04-17 | $33.37 | $35.28 | 2,434,416 | — | — |
| 2006-04-13 | $32.66 | $34.53 | 1,475,196 | — | — |
| 2006-04-12 | $32.71 | $34.58 | 2,434,631 | — | — |
| 2006-04-11 | $32.73 | $34.61 | 2,410,173 | — | — |
| 2006-04-10 | $33.31 | $35.21 | 2,314,916 | — | — |
| 2006-04-07 | $33.74 | $35.67 | 3,706,011 | — | — |
| 2006-04-06 | $33.70 | $35.63 | 1,869,740 | — | — |
| 2006-04-05 | $33.49 | $35.41 | 4,119,005 | — | — |
| 2006-04-04 | $32.95 | $34.84 | 2,318,563 | — | — |
| 2006-04-03 | $32.63 | $34.49 | 4,331,188 | — | — |
| 2006-03-31 | $31.97 | $33.80 | 2,023,996 | — | — |
| 2006-03-30 | $32.31 | $34.16 | 1,503,086 | — | — |
| 2006-03-29 | $32.26 | $34.11 | 1,370,928 | — | — |
| 2006-03-28 | $31.97 | $33.75 | 1,658,630 | — | — |
| 2006-03-27 | $32.10 | $33.88 | 1,538,915 | — | — |
| 2006-03-24 | $32.07 | $33.85 | 1,934,102 | — | — |
| 2006-03-23 | $32.30 | $34.10 | 2,311,268 | — | — |
| 2006-03-22 | $32.41 | $34.21 | 1,603,063 | — | — |
| 2006-03-21 | $32.38 | $34.18 | 2,146,071 | — | — |
| 2006-03-20 | $32.18 | $33.97 | 1,455,029 | — | — |
| 2006-03-17 | $32.28 | $34.07 | 2,252,698 | — | — |
| 2006-03-16 | $31.72 | $33.49 | 2,271,578 | — | — |
| 2006-03-15 | $31.50 | $33.25 | 1,875,532 | — | — |
| 2006-03-14 | $31.50 | $33.26 | 2,268,574 | — | — |
| 2006-03-13 | $31.55 | $33.30 | 1,925,735 | — | — |
| 2006-03-10 | $31.66 | $33.42 | 2,293,676 | — | — |
| 2006-03-09 | $31.86 | $33.63 | 1,382,084 | — | — |
| 2006-03-08 | $31.92 | $33.70 | 1,269,235 | — | — |
| 2006-03-07 | $31.64 | $33.40 | 1,889,263 | — | — |
| 2006-03-06 | $31.89 | $33.66 | 1,930,241 | — | — |
| 2006-03-03 | $31.72 | $33.48 | 1,434,003 | — | — |
| 2006-03-02 | $31.87 | $33.64 | 2,513,582 | — | — |
| 2006-03-01 | $32.07 | $33.86 | 1,579,892 | — | — |
| 2006-02-28 | $31.88 | $33.65 | 2,530,531 | — | — |
| 2006-02-27 | $32.28 | $34.07 | 1,593,838 | — | — |
| 2006-02-24 | $31.95 | $33.72 | 1,690,811 | — | — |
| 2006-02-23 | $32.04 | $33.83 | 1,831,122 | — | — |
| 2006-02-22 | $31.84 | $33.61 | 1,723,421 | — | — |
| 2006-02-21 | $31.62 | $33.37 | 2,215,582 | — | — |
| 2006-02-17 | $32.29 | $34.09 | 1,418,771 | — | — |
| 2006-02-16 | $32.39 | $34.19 | 2,641,450 | — | — |
| 2006-02-15 | $32.50 | $34.31 | 2,256,989 | — | — |
| 2006-02-14 | $32.04 | $33.82 | 2,833,251 | — | — |
| 2006-02-13 | $32.11 | $33.90 | 2,311,698 | — | — |
| 2006-02-10 | $32.37 | $34.17 | 5,499,158 | — | — |
| 2006-02-09 | $31.53 | $33.28 | 3,266,198 | — | — |
| 2006-02-08 | $30.81 | $32.53 | 2,235,106 | — | — |
| 2006-02-07 | $31.03 | $32.76 | 1,760,323 | — | — |
| 2006-02-06 | $31.14 | $32.87 | 2,915,635 | — | — |
| 2006-02-03 | $30.79 | $32.50 | 2,081,493 | — | — |
| 2006-02-02 | $31.07 | $32.79 | 2,194,343 | — | — |
| 2006-02-01 | $31.68 | $33.44 | 2,579,232 | — | — |
| 2006-01-31 | $31.06 | $32.79 | 3,886,870 | — | — |
| 2006-01-30 | $31.34 | $33.08 | 2,764,812 | — | — |
| 2006-01-27 | $32.18 | $33.97 | 1,590,834 | — | — |
| 2006-01-26 | $31.76 | $33.52 | 1,633,957 | — | — |
| 2006-01-25 | $31.31 | $33.05 | 1,870,383 | — | — |
| 2006-01-24 | $31.22 | $32.95 | 2,088,788 | — | — |
| 2006-01-23 | $31.04 | $32.76 | 1,880,896 | — | — |
| 2006-01-20 | $31.03 | $32.76 | 3,218,570 | — | — |
| 2006-01-19 | $31.97 | $33.75 | 2,138,776 | — | — |
| 2006-01-18 | $31.77 | $33.54 | 3,335,710 | — | — |
| 2006-01-17 | $32.17 | $33.95 | 2,824,026 | — | — |
| 2006-01-13 | $32.42 | $34.22 | 1,285,969 | — | — |
| 2006-01-12 | $32.31 | $34.11 | 1,672,146 | — | — |
| 2006-01-11 | $32.62 | $34.43 | 2,020,134 | — | — |
| 2006-01-10 | $32.20 | $33.99 | 2,279,516 | — | — |
| 2006-01-09 | $32.30 | $34.09 | 2,391,937 | — | — |
| 2006-01-06 | $31.94 | $33.72 | 1,310,427 | — | — |
| 2006-01-05 | $31.73 | $33.50 | 3,187,461 | — | — |
| 2006-01-04 | $31.81 | $33.58 | 3,731,327 | — | — |
| 2006-01-03 | $31.47 | $33.22 | 2,889,676 | — | — |