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 | $41.60 | $111.54 | 6,970,458 | — | — |
| 2006-12-28 | $41.56 | $111.41 | 4,409,250 | — | — |
| 2006-12-27 | $41.38 | $110.95 | 6,752,578 | — | — |
| 2006-12-26 | $40.83 | $109.47 | 8,368,594 | — | — |
| 2006-12-22 | $40.87 | $109.57 | 7,132,164 | — | — |
| 2006-12-21 | $41.29 | $110.70 | 7,337,258 | — | — |
| 2006-12-20 | $41.32 | $110.77 | 7,759,706 | — | — |
| 2006-12-19 | $41.52 | $111.31 | 13,938,714 | — | — |
| 2006-12-18 | $41.82 | $112.13 | 11,301,003 | — | — |
| 2006-12-15 | $41.98 | $112.57 | 10,788,636 | — | — |
| 2006-12-14 | $41.60 | $111.54 | 10,184,045 | — | — |
| 2006-12-13 | $41.35 | $110.88 | 11,296,392 | — | — |
| 2006-12-12 | $41.62 | $111.59 | 11,992,474 | — | — |
| 2006-12-11 | $41.99 | $112.59 | 8,195,674 | — | — |
| 2006-12-08 | $41.92 | $112.39 | 11,910,206 | — | — |
| 2006-12-07 | $41.94 | $112.44 | 11,531,773 | — | — |
| 2006-12-06 | $42.62 | $114.28 | 15,527,482 | — | — |
| 2006-12-05 | $43.31 | $115.15 | 9,976,226 | — | — |
| 2006-12-04 | $42.65 | $113.40 | 19,618,874 | — | — |
| 2006-12-01 | $43.00 | $114.31 | 14,216,854 | — | — |
| 2006-11-30 | $42.47 | $112.92 | 10,090,144 | — | — |
| 2006-11-29 | $42.52 | $113.04 | 10,176,604 | — | — |
| 2006-11-28 | $41.67 | $110.79 | 11,171,890 | — | — |
| 2006-11-27 | $41.62 | $110.66 | 10,711,398 | — | — |
| 2006-11-24 | $42.16 | $112.08 | 2,869,529 | — | — |
| 2006-11-22 | $42.35 | $112.59 | 13,525,802 | — | — |
| 2006-11-21 | $42.19 | $112.18 | 11,447,723 | — | — |
| 2006-11-20 | $42.53 | $113.07 | 13,684,470 | — | — |
| 2006-11-17 | $43.00 | $114.31 | 10,694,106 | — | — |
| 2006-11-16 | $42.60 | $113.27 | 13,232,362 | — | — |
| 2006-11-15 | $42.13 | $112.00 | 16,542,575 | — | — |
| 2006-11-14 | $41.88 | $111.34 | 15,679,442 | — | — |
| 2006-11-13 | $41.47 | $110.25 | 12,728,484 | — | — |
| 2006-11-10 | $41.15 | $109.39 | 13,981,682 | — | — |
| 2006-11-09 | $40.92 | $108.78 | 23,699,682 | — | — |
| 2006-11-08 | $42.31 | $112.49 | 27,720,648 | — | — |
| 2006-11-07 | $43.80 | $116.44 | 10,290,417 | — | — |
| 2006-11-06 | $43.71 | $116.22 | 14,107,652 | — | — |
| 2006-11-03 | $43.03 | $114.41 | 10,672,727 | — | — |
| 2006-11-02 | $43.32 | $115.18 | 10,132,064 | — | — |
| 2006-11-01 | $43.58 | $115.86 | 12,677,761 | — | — |
| 2006-10-31 | $43.34 | $115.23 | 12,094,234 | — | — |
| 2006-10-30 | $43.55 | $115.78 | 9,755,308 | — | — |
| 2006-10-27 | $43.98 | $116.93 | 8,490,058 | — | — |
| 2006-10-26 | $44.09 | $117.23 | 9,731,518 | — | — |
| 2006-10-25 | $43.96 | $116.87 | 8,858,534 | — | — |
| 2006-10-24 | $43.83 | $116.52 | 10,020,347 | — | — |
| 2006-10-23 | $43.61 | $115.94 | 12,604,820 | — | — |
| 2006-10-20 | $43.55 | $115.78 | 16,989,338 | — | — |
| 2006-10-19 | $42.45 | $112.87 | 8,599,364 | — | — |
| 2006-10-18 | $42.44 | $112.84 | 10,594,127 | — | — |
| 2006-10-17 | $41.95 | $111.52 | 10,661,304 | — | — |
| 2006-10-16 | $41.76 | $111.01 | 11,575,998 | — | — |
| 2006-10-13 | $41.22 | $109.59 | 14,383,800 | — | — |
| 2006-10-12 | $40.80 | $108.48 | 8,980,207 | — | — |
| 2006-10-11 | $40.26 | $107.03 | 9,040,991 | — | — |
| 2006-10-10 | $39.90 | $106.09 | 9,793,770 | — | — |
| 2006-10-09 | $39.94 | $106.19 | 7,705,420 | — | — |
| 2006-10-06 | $39.94 | $106.19 | 10,731,520 | — | — |
| 2006-10-05 | $39.52 | $105.08 | 11,110,267 | — | — |
| 2006-10-04 | $40.02 | $106.40 | 11,455,898 | — | — |
| 2006-10-03 | $40.07 | $106.52 | 9,842,502 | — | — |
| 2006-10-02 | $39.76 | $105.71 | 9,598,946 | — | — |
| 2006-09-29 | $39.98 | $106.30 | 11,391,760 | — | — |
| 2006-09-28 | $40.13 | $106.70 | 7,967,734 | — | — |
| 2006-09-27 | $40.46 | $107.56 | 13,277,217 | — | — |
| 2006-09-26 | $39.85 | $105.94 | 12,673,674 | — | — |
| 2006-09-25 | $40.04 | $106.45 | 9,986,602 | — | — |
| 2006-09-22 | $40.11 | $106.65 | 9,887,670 | — | — |
| 2006-09-21 | $40.03 | $106.42 | 6,873,727 | — | — |
| 2006-09-20 | $40.02 | $106.40 | 10,111,838 | — | — |
| 2006-09-19 | $39.29 | $104.47 | 8,178,278 | — | — |
| 2006-09-18 | $38.93 | $103.51 | 6,829,397 | — | — |
| 2006-09-15 | $39.22 | $104.27 | 8,089,512 | — | — |
| 2006-09-14 | $39.15 | $104.09 | 7,857,485 | — | — |
| 2006-09-13 | $39.21 | $104.24 | 13,038,902 | — | — |
| 2006-09-12 | $40.22 | $106.93 | 9,654,176 | — | — |
| 2006-09-11 | $39.40 | $104.75 | 5,214,429 | — | — |
| 2006-09-08 | $39.18 | $104.16 | 5,173,557 | — | — |
| 2006-09-07 | $38.78 | $103.10 | 7,264,841 | — | — |
| 2006-09-06 | $39.50 | $105.03 | 7,874,358 | — | — |
| 2006-09-05 | $39.28 | $104.44 | 6,704,999 | — | — |
| 2006-09-01 | $39.08 | $103.91 | 5,997,390 | — | — |
| 2006-08-31 | $38.69 | $102.87 | 7,249,750 | — | — |
| 2006-08-30 | $38.93 | $103.51 | 8,223,656 | — | — |
| 2006-08-29 | $39.38 | $103.73 | 11,130,808 | — | — |
| 2006-08-28 | $39.07 | $102.93 | 9,309,279 | — | — |
| 2006-08-25 | $38.59 | $101.65 | 8,289,051 | — | — |
| 2006-08-24 | $38.23 | $100.69 | 12,591,720 | — | — |
| 2006-08-23 | $38.61 | $101.70 | 11,306,243 | — | — |
| 2006-08-22 | $37.93 | $99.91 | 10,208,673 | — | — |
| 2006-08-21 | $37.83 | $99.66 | 13,137,728 | — | — |
| 2006-08-18 | $37.71 | $99.33 | 22,871,657 | — | — |
| 2006-08-17 | $37.05 | $97.60 | 38,334,897 | — | — |
| 2006-08-16 | $39.29 | $103.51 | 7,193,262 | — | — |
| 2006-08-15 | $39.07 | $102.93 | 10,064,678 | — | — |
| 2006-08-14 | $39.01 | $102.75 | 7,051,258 | — | — |
| 2006-08-11 | $38.74 | $102.05 | 8,833,802 | — | — |
| 2006-08-10 | $39.44 | $103.88 | 7,004,937 | — | — |
| 2006-08-09 | $39.56 | $104.21 | 9,845,331 | — | — |
| 2006-08-08 | $39.10 | $103.00 | 8,638,769 | — | — |
| 2006-08-07 | $38.97 | $102.65 | 8,981,046 | — | — |
| 2006-08-04 | $39.46 | $103.93 | 8,086,892 | — | — |
| 2006-08-03 | $39.69 | $104.54 | 10,418,168 | — | — |
| 2006-08-02 | $39.15 | $103.13 | 10,736,760 | — | — |
| 2006-08-01 | $38.95 | $102.60 | 10,332,861 | — | — |
| 2006-07-31 | $38.43 | $101.22 | 12,825,634 | — | — |
| 2006-07-28 | $39.24 | $103.36 | 17,317,886 | — | — |
| 2006-07-27 | $39.10 | $103.00 | 21,308,774 | — | — |
| 2006-07-26 | $38.34 | $100.99 | 14,013,961 | — | — |
| 2006-07-25 | $37.47 | $98.71 | 12,344,182 | — | — |
| 2006-07-24 | $37.17 | $97.90 | 21,004,645 | — | — |
| 2006-07-21 | $35.65 | $93.91 | 9,677,861 | — | — |
| 2006-07-20 | $35.59 | $93.75 | 6,725,016 | — | — |
| 2006-07-19 | $35.61 | $93.81 | 15,421,634 | — | — |
| 2006-07-18 | $35.01 | $92.22 | 7,835,372 | — | — |
| 2006-07-17 | $34.70 | $91.42 | 7,234,658 | — | — |
| 2006-07-14 | $34.49 | $90.86 | 10,931,793 | — | — |
| 2006-07-13 | $35.25 | $92.85 | 21,902,047 | — | — |
| 2006-07-12 | $35.02 | $92.25 | 7,754,466 | — | — |
| 2006-07-11 | $35.56 | $93.68 | 9,632,692 | — | — |
| 2006-07-10 | $35.13 | $92.55 | 8,889,870 | — | — |
| 2006-07-07 | $35.28 | $92.93 | 10,487,126 | — | — |
| 2006-07-06 | $34.98 | $92.15 | 10,166,019 | — | — |
| 2006-07-05 | $35.01 | $92.22 | 9,021,813 | — | — |
| 2006-07-03 | $34.94 | $92.05 | 9,162,664 | — | — |
| 2006-06-30 | $34.76 | $91.57 | 13,449,613 | — | — |
| 2006-06-29 | $34.25 | $90.21 | 10,738,437 | — | — |
| 2006-06-28 | $33.49 | $88.23 | 8,674,715 | — | — |
| 2006-06-27 | $33.12 | $87.24 | 6,566,034 | — | — |
| 2006-06-26 | $33.42 | $88.02 | 8,081,757 | — | — |
| 2006-06-23 | $33.34 | $87.82 | 7,511,016 | — | — |
| 2006-06-22 | $33.64 | $88.60 | 9,496,033 | — | — |
| 2006-06-21 | $33.65 | $88.65 | 8,932,628 | — | — |
| 2006-06-20 | $33.32 | $87.77 | 9,657,425 | — | — |
| 2006-06-19 | $32.88 | $86.62 | 8,743,150 | — | — |
| 2006-06-16 | $32.83 | $86.49 | 9,958,830 | — | — |
| 2006-06-15 | $32.76 | $86.29 | 10,988,909 | — | — |
| 2006-06-14 | $31.96 | $84.18 | 7,433,883 | — | — |
| 2006-06-13 | $32.12 | $84.61 | 11,312,007 | — | — |
| 2006-06-12 | $31.84 | $83.88 | 6,864,714 | — | — |
| 2006-06-09 | $32.26 | $84.98 | 7,848,158 | — | — |
| 2006-06-08 | $32.41 | $85.38 | 14,839,366 | — | — |
| 2006-06-07 | $32.40 | $85.36 | 9,260,757 | — | — |
| 2006-06-06 | $32.35 | $85.21 | 8,809,698 | — | — |
| 2006-06-05 | $31.94 | $84.13 | 5,448,133 | — | — |
| 2006-06-02 | $32.40 | $85.33 | 6,995,924 | — | — |
| 2006-06-01 | $32.25 | $84.96 | 13,139,510 | — | — |
| 2006-05-31 | $31.77 | $83.68 | 13,282,457 | — | — |
| 2006-05-30 | $31.62 | $82.34 | 17,535,974 | — | — |
| 2006-05-26 | $32.98 | $85.87 | 10,064,049 | — | — |
| 2006-05-25 | $32.81 | $85.45 | 11,845,230 | — | — |
| 2006-05-24 | $32.39 | $84.33 | 11,553,990 | — | — |
| 2006-05-23 | $32.86 | $85.57 | 12,002,639 | — | — |
| 2006-05-22 | $32.83 | $85.50 | 13,181,325 | — | — |
| 2006-05-19 | $32.84 | $85.52 | 14,913,878 | — | — |
| 2006-05-18 | $33.52 | $87.29 | 16,253,642 | — | — |
| 2006-05-17 | $32.77 | $85.33 | 15,839,472 | — | — |
| 2006-05-16 | $33.51 | $87.26 | 9,349,837 | — | — |
| 2006-05-15 | $33.10 | $86.19 | 10,825,735 | — | — |
| 2006-05-12 | $32.72 | $85.20 | 8,680,060 | — | — |
| 2006-05-11 | $32.93 | $85.75 | 7,619,379 | — | — |
| 2006-05-10 | $33.08 | $86.15 | 8,388,821 | — | — |
| 2006-05-09 | $32.85 | $85.55 | 8,888,402 | — | — |
| 2006-05-08 | $32.87 | $85.60 | 6,700,598 | — | — |
| 2006-05-05 | $32.90 | $85.67 | 7,374,042 | — | — |
| 2006-05-04 | $32.74 | $85.25 | 6,509,966 | — | — |
| 2006-05-03 | $32.59 | $84.85 | 7,982,616 | — | — |
| 2006-05-02 | $32.90 | $85.67 | 6,520,551 | — | — |
| 2006-05-01 | $32.67 | $85.08 | 7,840,088 | — | — |
| 2006-04-28 | $32.84 | $85.52 | 7,472,240 | — | — |
| 2006-04-27 | $33.02 | $85.97 | 6,814,725 | — | — |
| 2006-04-26 | $32.75 | $85.28 | 6,871,212 | — | — |
| 2006-04-25 | $32.67 | $85.08 | 5,759,284 | — | — |
| 2006-04-24 | $32.80 | $85.40 | 7,180,477 | — | — |
| 2006-04-21 | $33.15 | $86.32 | 12,059,755 | — | — |
| 2006-04-20 | $33.40 | $86.96 | 8,769,350 | — | — |
| 2006-04-19 | $32.82 | $85.47 | 6,627,657 | — | — |
| 2006-04-18 | $32.90 | $85.67 | 9,539,106 | — | — |
| 2006-04-17 | $32.25 | $83.98 | 5,586,678 | — | — |
| 2006-04-13 | $32.39 | $84.33 | 5,800,680 | — | — |
| 2006-04-12 | $32.30 | $84.11 | 8,648,410 | — | — |
| 2006-04-11 | $32.50 | $84.63 | 14,049,488 | — | — |
| 2006-04-10 | $32.84 | $85.52 | 7,959,560 | — | — |
| 2006-04-07 | $32.89 | $85.65 | 11,584,697 | — | — |
| 2006-04-06 | $33.24 | $86.57 | 22,055,370 | — | — |
| 2006-04-05 | $34.34 | $89.42 | 9,332,126 | — | — |
| 2006-04-04 | $33.85 | $88.16 | 9,501,063 | — | — |
| 2006-04-03 | $33.79 | $87.98 | 10,496,663 | — | — |
| 2006-03-31 | $33.62 | $87.54 | 9,235,605 | — | — |
| 2006-03-30 | $33.98 | $88.48 | 7,737,908 | — | — |
| 2006-03-29 | $34.16 | $88.95 | 8,603,346 | — | — |
| 2006-03-28 | $34.02 | $88.58 | 6,691,899 | — | — |
| 2006-03-27 | $34.37 | $89.50 | 6,115,709 | — | — |
| 2006-03-24 | $34.40 | $89.57 | 5,343,438 | — | — |
| 2006-03-23 | $34.54 | $89.95 | 5,766,515 | — | — |
| 2006-03-22 | $34.57 | $90.02 | 6,512,482 | — | — |
| 2006-03-21 | $34.25 | $89.18 | 7,741,786 | — | — |
| 2006-03-20 | $34.03 | $88.60 | 5,920,676 | — | — |
| 2006-03-17 | $34.01 | $88.56 | 9,162,978 | — | — |
| 2006-03-16 | $33.66 | $87.66 | 6,463,121 | — | — |
| 2006-03-15 | $33.55 | $87.36 | 5,364,922 | — | — |
| 2006-03-14 | $33.49 | $87.21 | 6,189,802 | — | — |
| 2006-03-13 | $33.59 | $87.46 | 8,544,554 | — | — |
| 2006-03-10 | $33.17 | $86.37 | 6,199,130 | — | — |
| 2006-03-09 | $32.93 | $85.75 | 5,366,074 | — | — |
| 2006-03-08 | $33.09 | $86.17 | 5,991,416 | — | — |
| 2006-03-07 | $33.30 | $85.77 | 5,778,777 | — | — |
| 2006-03-06 | $33.36 | $85.92 | 8,396,995 | — | — |
| 2006-03-03 | $33.58 | $86.49 | 6,932,939 | — | — |
| 2006-03-02 | $33.51 | $86.31 | 9,508,190 | — | — |
| 2006-03-01 | $33.36 | $85.92 | 8,017,305 | — | — |
| 2006-02-28 | $33.26 | $85.67 | 8,932,209 | — | — |
| 2006-02-27 | $33.74 | $86.90 | 8,530,091 | — | — |
| 2006-02-24 | $33.49 | $86.26 | 6,843,230 | — | — |
| 2006-02-23 | $33.79 | $87.03 | 11,021,082 | — | — |
| 2006-02-22 | $34.27 | $88.28 | 12,557,555 | — | — |
| 2006-02-21 | $33.96 | $87.47 | 10,293,351 | — | — |
| 2006-02-17 | $34.40 | $88.60 | 12,301,005 | — | — |
| 2006-02-16 | $34.33 | $88.43 | 12,915,447 | — | — |
| 2006-02-15 | $33.67 | $86.73 | 13,410,942 | — | — |
| 2006-02-14 | $33.08 | $85.21 | 6,944,886 | — | — |
| 2006-02-13 | $32.74 | $84.32 | 5,998,438 | — | — |
| 2006-02-10 | $32.74 | $84.32 | 7,591,083 | — | — |
| 2006-02-09 | $32.77 | $84.40 | 9,022,651 | — | — |
| 2006-02-08 | $32.72 | $84.27 | 9,797,123 | — | — |
| 2006-02-07 | $32.15 | $82.80 | 7,069,598 | — | — |
| 2006-02-06 | $32.28 | $83.14 | 7,084,794 | — | — |
| 2006-02-03 | $32.81 | $84.52 | 10,910,099 | — | — |
| 2006-02-02 | $32.27 | $83.12 | 11,172,099 | — | — |
| 2006-02-01 | $33.07 | $85.18 | 9,140,132 | — | — |
| 2006-01-31 | $32.92 | $84.79 | 15,699,878 | — | — |
| 2006-01-30 | $32.88 | $84.69 | 10,537,116 | — | — |
| 2006-01-27 | $33.11 | $85.28 | 11,474,971 | — | — |
| 2006-01-26 | $32.40 | $83.44 | 11,606,810 | — | — |
| 2006-01-25 | $31.67 | $81.57 | 8,512,170 | — | — |
| 2006-01-24 | $31.28 | $80.56 | 8,081,128 | — | — |
| 2006-01-23 | $31.33 | $80.68 | 8,142,646 | — | — |
| 2006-01-20 | $31.73 | $81.72 | 10,625,777 | — | — |
| 2006-01-19 | $31.79 | $81.89 | 9,769,875 | — | — |
| 2006-01-18 | $31.52 | $81.18 | 9,579,978 | — | — |
| 2006-01-17 | $31.69 | $81.62 | 10,750,489 | — | — |
| 2006-01-13 | $31.94 | $82.26 | 7,420,259 | — | — |
| 2006-01-12 | $31.95 | $82.28 | 7,491,733 | — | — |
| 2006-01-11 | $31.93 | $82.23 | 10,005,570 | — | — |
| 2006-01-10 | $31.80 | $81.91 | 9,410,411 | — | — |
| 2006-01-09 | $32.12 | $82.72 | 16,702,919 | — | — |
| 2006-01-06 | $31.60 | $81.40 | 9,776,058 | — | — |
| 2006-01-05 | $31.66 | $81.55 | 16,383,908 | — | — |
| 2006-01-04 | $31.61 | $81.42 | 13,149,466 | — | — |
| 2006-01-03 | $31.25 | $80.49 | 12,185,725 | — | — |