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
- 1995-11-21 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 | $39.28 | $39.28 | 2,184,900 | — | — |
| 2006-12-28 | $39.80 | $39.80 | 1,663,100 | — | — |
| 2006-12-27 | $39.86 | $39.86 | 1,807,400 | — | — |
| 2006-12-26 | $39.96 | $39.96 | 1,362,900 | — | — |
| 2006-12-22 | $39.57 | $39.57 | 2,994,900 | — | — |
| 2006-12-21 | $40.09 | $40.09 | 2,251,300 | — | — |
| 2006-12-20 | $40.24 | $40.24 | 2,763,800 | — | — |
| 2006-12-19 | $40.59 | $40.59 | 3,467,500 | — | — |
| 2006-12-18 | $40.65 | $40.65 | 4,105,900 | — | — |
| 2006-12-15 | $41.00 | $41.00 | 7,225,000 | — | — |
| 2006-12-14 | $40.06 | $40.06 | 4,715,400 | — | — |
| 2006-12-13 | $39.05 | $39.05 | 2,601,200 | — | — |
| 2006-12-12 | $39.58 | $39.58 | 3,372,400 | — | — |
| 2006-12-11 | $39.39 | $39.39 | 2,308,200 | — | — |
| 2006-12-08 | $39.49 | $39.49 | 3,359,700 | — | — |
| 2006-12-07 | $39.33 | $39.33 | 3,798,800 | — | — |
| 2006-12-06 | $38.92 | $38.92 | 3,088,400 | — | — |
| 2006-12-05 | $39.54 | $39.54 | 2,794,100 | — | — |
| 2006-12-04 | $39.39 | $39.39 | 3,591,500 | — | — |
| 2006-12-01 | $38.52 | $38.52 | 3,012,300 | — | — |
| 2006-11-30 | $39.28 | $39.28 | 3,544,500 | — | — |
| 2006-11-29 | $39.80 | $39.80 | 3,119,800 | — | — |
| 2006-11-28 | $39.69 | $39.69 | 3,827,200 | — | — |
| 2006-11-27 | $39.43 | $39.43 | 4,237,600 | — | — |
| 2006-11-24 | $40.96 | $40.96 | 943,300 | — | — |
| 2006-11-22 | $41.28 | $41.28 | 2,895,800 | — | — |
| 2006-11-21 | $40.99 | $40.99 | 5,911,000 | — | — |
| 2006-11-20 | $39.98 | $39.98 | 4,214,200 | — | — |
| 2006-11-17 | $39.96 | $39.96 | 4,234,500 | — | — |
| 2006-11-16 | $39.96 | $39.96 | 9,641,400 | — | — |
| 2006-11-15 | $38.00 | $38.00 | 6,344,600 | — | — |
| 2006-11-14 | $38.03 | $38.03 | 4,913,500 | — | — |
| 2006-11-13 | $37.52 | $37.52 | 2,866,600 | — | — |
| 2006-11-10 | $36.90 | $36.90 | 3,483,300 | — | — |
| 2006-11-09 | $36.17 | $36.17 | 4,170,800 | — | — |
| 2006-11-08 | $36.62 | $36.62 | 2,108,600 | — | — |
| 2006-11-07 | $36.71 | $36.71 | 2,672,800 | — | — |
| 2006-11-06 | $36.44 | $36.44 | 2,180,800 | — | — |
| 2006-11-03 | $36.00 | $36.00 | 3,243,600 | — | — |
| 2006-11-02 | $35.54 | $35.54 | 2,495,300 | — | — |
| 2006-11-01 | $36.01 | $36.01 | 1,879,300 | — | — |
| 2006-10-31 | $36.50 | $36.50 | 2,717,900 | — | — |
| 2006-10-30 | $36.96 | $36.96 | 3,370,500 | — | — |
| 2006-10-27 | $35.78 | $35.78 | 3,795,200 | — | — |
| 2006-10-26 | $37.42 | $37.42 | 2,585,300 | — | — |
| 2006-10-25 | $36.99 | $36.99 | 2,156,500 | — | — |
| 2006-10-24 | $36.70 | $36.70 | 3,216,700 | — | — |
| 2006-10-23 | $37.39 | $37.39 | 2,936,700 | — | — |
| 2006-10-20 | $37.49 | $37.49 | 3,309,200 | — | — |
| 2006-10-19 | $37.68 | $37.68 | 2,961,800 | — | — |
| 2006-10-18 | $37.84 | $37.84 | 3,906,500 | — | — |
| 2006-10-17 | $38.33 | $38.33 | 3,955,900 | — | — |
| 2006-10-16 | $39.63 | $39.63 | 2,971,200 | — | — |
| 2006-10-13 | $39.57 | $39.57 | 3,538,000 | — | — |
| 2006-10-12 | $38.41 | $38.41 | 3,939,000 | — | — |
| 2006-10-11 | $38.48 | $38.48 | 3,004,300 | — | — |
| 2006-10-10 | $38.23 | $38.23 | 3,099,100 | — | — |
| 2006-10-09 | $37.76 | $37.76 | 3,066,600 | — | — |
| 2006-10-06 | $36.88 | $36.88 | 3,533,100 | — | — |
| 2006-10-05 | $37.63 | $37.63 | 2,607,700 | — | — |
| 2006-10-04 | $38.16 | $38.16 | 2,828,500 | — | — |
| 2006-10-03 | $37.40 | $37.40 | 2,572,400 | — | — |
| 2006-10-02 | $36.85 | $36.85 | 3,742,600 | — | — |
| 2006-09-29 | $37.01 | $37.01 | 2,705,100 | — | — |
| 2006-09-28 | $37.47 | $37.47 | 2,767,400 | — | — |
| 2006-09-27 | $36.65 | $36.65 | 2,657,600 | — | — |
| 2006-09-26 | $37.01 | $37.01 | 3,375,100 | — | — |
| 2006-09-25 | $36.89 | $36.89 | 3,110,400 | — | — |
| 2006-09-22 | $35.98 | $35.98 | 3,361,400 | — | — |
| 2006-09-21 | $36.26 | $36.26 | 4,783,500 | — | — |
| 2006-09-20 | $36.63 | $36.63 | 4,785,500 | — | — |
| 2006-09-19 | $35.99 | $35.99 | 6,853,500 | — | — |
| 2006-09-18 | $35.02 | $35.02 | 4,793,800 | — | — |
| 2006-09-15 | $33.77 | $33.77 | 5,996,100 | — | — |
| 2006-09-14 | $34.25 | $34.25 | 3,738,000 | — | — |
| 2006-09-13 | $33.66 | $33.66 | 4,532,100 | — | — |
| 2006-09-12 | $33.94 | $33.94 | 3,963,000 | — | — |
| 2006-09-11 | $33.68 | $33.68 | 3,423,900 | — | — |
| 2006-09-08 | $33.98 | $33.98 | 2,899,100 | — | — |
| 2006-09-07 | $33.28 | $33.28 | 3,253,800 | — | — |
| 2006-09-06 | $33.77 | $33.77 | 3,630,400 | — | — |
| 2006-09-05 | $34.41 | $34.41 | 3,138,500 | — | — |
| 2006-09-01 | $34.38 | $34.38 | 2,530,600 | — | — |
| 2006-08-31 | $34.24 | $34.24 | 3,556,000 | — | — |
| 2006-08-30 | $34.35 | $34.35 | 2,575,700 | — | — |
| 2006-08-29 | $34.38 | $34.38 | 3,651,300 | — | — |
| 2006-08-28 | $34.20 | $34.20 | 2,070,500 | — | — |
| 2006-08-25 | $33.87 | $33.87 | 2,510,400 | — | — |
| 2006-08-24 | $34.03 | $34.03 | 2,597,400 | — | — |
| 2006-08-23 | $33.99 | $33.99 | 4,097,900 | — | — |
| 2006-08-22 | $34.25 | $34.25 | 4,312,700 | — | — |
| 2006-08-21 | $33.24 | $33.24 | 2,454,500 | — | — |
| 2006-08-18 | $33.91 | $33.91 | 5,531,100 | — | — |
| 2006-08-17 | $32.34 | $32.34 | 6,349,600 | — | — |
| 2006-08-16 | $32.39 | $32.39 | 7,398,000 | — | — |
| 2006-08-15 | $31.70 | $31.70 | 4,107,400 | — | — |
| 2006-08-14 | $29.97 | $29.97 | 3,290,000 | — | — |
| 2006-08-11 | $29.33 | $29.33 | 2,634,400 | — | — |
| 2006-08-10 | $29.16 | $29.16 | 1,870,000 | — | — |
| 2006-08-09 | $29.00 | $29.00 | 2,678,000 | — | — |
| 2006-08-08 | $28.99 | $28.99 | 3,591,700 | — | — |
| 2006-08-07 | $29.33 | $29.33 | 2,593,500 | — | — |
| 2006-08-04 | $30.09 | $30.09 | 3,200,100 | — | — |
| 2006-08-03 | $30.15 | $30.15 | 2,923,100 | — | — |
| 2006-08-02 | $29.86 | $29.86 | 3,559,200 | — | — |
| 2006-08-01 | $29.31 | $29.31 | 3,903,800 | — | — |
| 2006-07-31 | $29.65 | $29.65 | 2,802,700 | — | — |
| 2006-07-28 | $29.83 | $29.83 | 2,655,600 | — | — |
| 2006-07-27 | $29.22 | $29.22 | 3,275,400 | — | — |
| 2006-07-26 | $30.14 | $30.14 | 3,057,700 | — | — |
| 2006-07-25 | $30.31 | $30.31 | 3,428,400 | — | — |
| 2006-07-24 | $29.93 | $29.93 | 4,828,300 | — | — |
| 2006-07-21 | $28.83 | $28.83 | 6,030,100 | — | — |
| 2006-07-20 | $29.74 | $29.74 | 9,741,300 | — | — |
| 2006-07-19 | $29.39 | $29.39 | 7,264,100 | — | — |
| 2006-07-18 | $28.13 | $28.13 | 12,057,000 | — | — |
| 2006-07-17 | $27.09 | $27.09 | 7,429,000 | — | — |
| 2006-07-14 | $26.92 | $26.92 | 8,275,800 | — | — |
| 2006-07-13 | $27.94 | $27.94 | 11,777,700 | — | — |
| 2006-07-12 | $28.60 | $28.60 | 18,238,400 | — | — |
| 2006-07-11 | $30.73 | $30.73 | 8,534,600 | — | — |
| 2006-07-10 | $31.47 | $31.47 | 6,039,800 | — | — |
| 2006-07-07 | $33.16 | $33.16 | 5,335,600 | — | — |
| 2006-07-06 | $34.64 | $34.64 | 2,516,600 | — | — |
| 2006-07-05 | $34.18 | $34.18 | 3,753,600 | — | — |
| 2006-07-03 | $35.12 | $35.12 | 1,159,800 | — | — |
| 2006-06-30 | $35.30 | $35.30 | 3,376,600 | — | — |
| 2006-06-29 | $35.34 | $35.34 | 3,549,400 | — | — |
| 2006-06-28 | $33.86 | $33.86 | 3,270,900 | — | — |
| 2006-06-27 | $33.93 | $33.93 | 3,537,800 | — | — |
| 2006-06-26 | $34.61 | $34.61 | 2,408,000 | — | — |
| 2006-06-23 | $34.86 | $34.86 | 3,392,700 | — | — |
| 2006-06-22 | $34.97 | $34.97 | 3,076,300 | — | — |
| 2006-06-21 | $34.86 | $34.86 | 3,425,300 | — | — |
| 2006-06-20 | $34.14 | $34.14 | 2,355,800 | — | — |
| 2006-06-19 | $34.17 | $34.17 | 2,973,900 | — | — |
| 2006-06-16 | $34.53 | $34.53 | 5,125,300 | — | — |
| 2006-06-15 | $34.69 | $34.69 | 6,375,400 | — | — |
| 2006-06-14 | $33.17 | $33.17 | 5,435,500 | — | — |
| 2006-06-13 | $32.18 | $32.18 | 6,560,300 | — | — |
| 2006-06-12 | $31.30 | $31.30 | 2,943,700 | — | — |
| 2006-06-09 | $31.79 | $31.79 | 5,671,600 | — | — |
| 2006-06-08 | $31.05 | $31.05 | 6,980,400 | — | — |
| 2006-06-07 | $31.29 | $31.29 | 3,483,600 | — | — |
| 2006-06-06 | $31.17 | $31.17 | 4,301,600 | — | — |
| 2006-06-05 | $31.69 | $31.69 | 3,358,800 | — | — |
| 2006-06-02 | $32.35 | $32.35 | 3,705,400 | — | — |
| 2006-06-01 | $32.50 | $32.50 | 4,179,100 | — | — |
| 2006-05-31 | $32.00 | $32.00 | 6,041,300 | — | — |
| 2006-05-30 | $32.33 | $32.33 | 3,168,400 | — | — |
| 2006-05-26 | $33.84 | $33.84 | 5,369,100 | — | — |
| 2006-05-25 | $33.36 | $33.36 | 13,372,100 | — | — |
| 2006-05-24 | $33.48 | $33.48 | 7,962,100 | — | — |
| 2006-05-23 | $33.53 | $33.53 | 5,807,500 | — | — |
| 2006-05-22 | $33.94 | $33.94 | 8,366,300 | — | — |
| 2006-05-19 | $33.79 | $33.79 | 7,512,100 | — | — |
| 2006-05-18 | $32.90 | $32.90 | 4,083,700 | — | — |
| 2006-05-17 | $32.77 | $32.77 | 5,240,800 | — | — |
| 2006-05-16 | $32.58 | $32.58 | 3,959,300 | — | — |
| 2006-05-15 | $33.31 | $33.31 | 4,197,700 | — | — |
| 2006-05-12 | $33.78 | $33.78 | 6,728,200 | — | — |
| 2006-05-11 | $34.86 | $34.86 | 4,618,600 | — | — |
| 2006-05-10 | $36.19 | $36.19 | 2,789,500 | — | — |
| 2006-05-09 | $37.02 | $37.02 | 1,653,800 | — | — |
| 2006-05-08 | $37.18 | $37.18 | 2,859,100 | — | — |
| 2006-05-05 | $37.58 | $37.58 | 3,307,100 | — | — |
| 2006-05-04 | $37.00 | $37.00 | 5,012,700 | — | — |
| 2006-05-03 | $35.97 | $35.97 | 3,061,900 | — | — |
| 2006-05-02 | $35.74 | $35.74 | 3,883,800 | — | — |
| 2006-05-01 | $36.36 | $36.36 | 3,775,800 | — | — |
| 2006-04-28 | $37.07 | $37.07 | 2,037,100 | — | — |
| 2006-04-27 | $37.25 | $37.25 | 3,611,300 | — | — |
| 2006-04-26 | $37.06 | $37.06 | 2,359,000 | — | — |
| 2006-04-25 | $36.96 | $36.96 | 2,655,200 | — | — |
| 2006-04-24 | $37.19 | $37.19 | 2,293,000 | — | — |
| 2006-04-21 | $36.91 | $36.91 | 4,671,200 | — | — |
| 2006-04-20 | $37.76 | $37.76 | 2,160,400 | — | — |
| 2006-04-19 | $37.79 | $37.79 | 2,675,800 | — | — |
| 2006-04-18 | $37.76 | $37.76 | 3,878,900 | — | — |
| 2006-04-17 | $36.77 | $36.77 | 2,965,700 | — | — |
| 2006-04-13 | $37.25 | $37.25 | 4,186,600 | — | — |
| 2006-04-12 | $35.93 | $35.93 | 3,103,100 | — | — |
| 2006-04-11 | $36.43 | $36.43 | 1,881,200 | — | — |
| 2006-04-10 | $36.52 | $36.52 | 2,606,000 | — | — |
| 2006-04-07 | $36.70 | $36.70 | 5,935,500 | — | — |
| 2006-04-06 | $37.23 | $37.23 | 3,567,200 | — | — |
| 2006-04-05 | $37.07 | $37.07 | 7,121,500 | — | — |
| 2006-04-04 | $36.00 | $36.00 | 2,809,400 | — | — |
| 2006-04-03 | $36.07 | $36.07 | 3,701,500 | — | — |
| 2006-03-31 | $36.03 | $36.03 | 3,871,800 | — | — |
| 2006-03-30 | $36.19 | $36.19 | 6,510,700 | — | — |
| 2006-03-29 | $35.62 | $35.62 | 4,188,100 | — | — |
| 2006-03-28 | $34.85 | $34.85 | 3,060,600 | — | — |
| 2006-03-27 | $35.05 | $35.05 | 2,547,100 | — | — |
| 2006-03-24 | $34.98 | $34.98 | 2,319,500 | — | — |
| 2006-03-23 | $35.12 | $35.12 | 5,070,500 | — | — |
| 2006-03-22 | $34.85 | $34.85 | 2,818,100 | — | — |
| 2006-03-21 | $34.54 | $34.54 | 3,728,700 | — | — |
| 2006-03-20 | $34.92 | $34.92 | 2,565,900 | — | — |
| 2006-03-17 | $35.05 | $35.05 | 6,446,100 | — | — |
| 2006-03-16 | $34.51 | $34.51 | 4,193,700 | — | — |
| 2006-03-15 | $34.24 | $34.24 | 4,138,300 | — | — |
| 2006-03-14 | $33.89 | $33.89 | 3,524,500 | — | — |
| 2006-03-13 | $33.08 | $33.08 | 3,156,700 | — | — |
| 2006-03-10 | $33.18 | $33.18 | 2,086,500 | — | — |
| 2006-03-09 | $33.14 | $33.14 | 3,039,100 | — | — |
| 2006-03-08 | $33.49 | $33.49 | 2,451,200 | — | — |
| 2006-03-07 | $33.31 | $33.31 | 2,636,700 | — | — |
| 2006-03-06 | $33.67 | $33.67 | 2,872,400 | — | — |
| 2006-03-03 | $33.86 | $33.86 | 2,794,500 | — | — |
| 2006-03-02 | $34.21 | $34.21 | 4,504,300 | — | — |
| 2006-03-01 | $34.19 | $34.19 | 3,619,800 | — | — |
| 2006-02-28 | $33.16 | $33.16 | 3,675,500 | — | — |
| 2006-02-27 | $33.50 | $33.50 | 3,435,000 | — | — |
| 2006-02-24 | $32.57 | $32.57 | 3,105,300 | — | — |
| 2006-02-23 | $32.54 | $32.54 | 2,761,600 | — | — |
| 2006-02-22 | $33.45 | $33.45 | 3,938,300 | — | — |
| 2006-02-21 | $32.93 | $32.93 | 3,355,000 | — | — |
| 2006-02-17 | $33.04 | $33.04 | 4,934,800 | — | — |
| 2006-02-16 | $33.58 | $33.58 | 15,153,300 | — | — |
| 2006-02-15 | $31.16 | $31.16 | 8,938,200 | — | — |
| 2006-02-14 | $31.40 | $31.40 | 2,124,000 | — | — |
| 2006-02-13 | $31.43 | $31.43 | 2,034,100 | — | — |
| 2006-02-10 | $31.33 | $31.33 | 2,721,700 | — | — |
| 2006-02-09 | $31.40 | $31.40 | 3,694,600 | — | — |
| 2006-02-08 | $31.37 | $31.37 | 2,692,100 | — | — |
| 2006-02-07 | $30.85 | $30.85 | 2,533,300 | — | — |
| 2006-02-06 | $30.83 | $30.83 | 1,917,200 | — | — |
| 2006-02-03 | $31.14 | $31.14 | 3,391,700 | — | — |
| 2006-02-02 | $30.81 | $30.81 | 2,170,500 | — | — |
| 2006-02-01 | $31.39 | $31.39 | 2,786,400 | — | — |
| 2006-01-31 | $31.20 | $31.20 | 3,360,200 | — | — |
| 2006-01-30 | $31.90 | $31.90 | 4,992,600 | — | — |
| 2006-01-27 | $31.63 | $31.63 | 4,418,000 | — | — |
| 2006-01-26 | $30.48 | $30.48 | 2,613,800 | — | — |
| 2006-01-25 | $30.36 | $30.36 | 4,211,100 | — | — |
| 2006-01-24 | $30.39 | $30.39 | 5,083,200 | — | — |
| 2006-01-23 | $30.96 | $30.96 | 4,972,400 | — | — |
| 2006-01-20 | $31.14 | $31.14 | 4,038,700 | — | — |
| 2006-01-19 | $32.58 | $32.58 | 5,959,000 | — | — |
| 2006-01-18 | $31.37 | $31.37 | 6,610,500 | — | — |
| 2006-01-17 | $31.73 | $31.73 | 3,824,100 | — | — |
| 2006-01-13 | $32.12 | $32.12 | 6,716,600 | — | — |
| 2006-01-12 | $32.67 | $32.67 | 25,511,300 | — | — |
| 2006-01-11 | $30.44 | $30.44 | 9,092,000 | — | — |
| 2006-01-10 | $28.63 | $28.63 | 3,099,100 | — | — |
| 2006-01-09 | $29.04 | $29.04 | 3,742,400 | — | — |
| 2006-01-06 | $28.98 | $28.98 | 6,480,300 | — | — |
| 2006-01-05 | $28.21 | $28.21 | 3,968,900 | — | — |
| 2006-01-04 | $28.06 | $28.06 | 4,213,400 | — | — |
| 2006-01-03 | $27.91 | $27.91 | 3,562,700 | — | — |