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
- 1983-08-26 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 | $39.54 | $47.35 | 982,100 | — | — |
| 2006-12-28 | $39.79 | $47.65 | 941,400 | — | — |
| 2006-12-27 | $39.91 | $47.79 | 1,179,800 | — | — |
| 2006-12-26 | $39.81 | $47.67 | 1,222,000 | — | — |
| 2006-12-22 | $39.88 | $47.76 | 2,130,100 | — | — |
| 2006-12-21 | $40.41 | $48.39 | 2,713,500 | — | — |
| 2006-12-20 | $39.92 | $47.81 | 2,715,500 | — | — |
| 2006-12-19 | $40.86 | $48.93 | 2,559,900 | — | — |
| 2006-12-18 | $40.38 | $48.36 | 2,546,700 | — | — |
| 2006-12-15 | $40.76 | $48.81 | 4,661,300 | — | — |
| 2006-12-14 | $39.95 | $47.84 | 2,907,100 | — | — |
| 2006-12-13 | $39.05 | $46.76 | 1,764,600 | — | — |
| 2006-12-12 | $39.00 | $46.70 | 1,986,800 | — | — |
| 2006-12-11 | $39.26 | $47.02 | 1,135,800 | — | — |
| 2006-12-08 | $39.18 | $46.92 | 1,525,500 | — | — |
| 2006-12-07 | $39.11 | $46.84 | 1,462,900 | — | — |
| 2006-12-06 | $39.39 | $47.17 | 1,670,300 | — | — |
| 2006-12-05 | $39.62 | $47.45 | 1,219,000 | — | — |
| 2006-12-04 | $39.68 | $47.52 | 1,652,900 | — | — |
| 2006-12-01 | $39.24 | $46.99 | 1,617,800 | — | — |
| 2006-11-30 | $39.41 | $47.20 | 1,476,100 | — | — |
| 2006-11-29 | $39.37 | $47.15 | 2,083,200 | — | — |
| 2006-11-28 | $39.36 | $47.14 | 1,677,700 | — | — |
| 2006-11-27 | $39.21 | $46.96 | 1,517,200 | — | — |
| 2006-11-24 | $39.63 | $47.46 | 514,900 | — | — |
| 2006-11-22 | $39.85 | $47.72 | 878,400 | — | — |
| 2006-11-21 | $39.86 | $47.73 | 2,406,800 | — | — |
| 2006-11-20 | $40.40 | $48.38 | 2,258,300 | — | — |
| 2006-11-17 | $40.46 | $48.45 | 1,876,200 | — | — |
| 2006-11-16 | $40.11 | $48.03 | 1,670,600 | — | — |
| 2006-11-15 | $39.74 | $47.59 | 2,330,900 | — | — |
| 2006-11-14 | $38.99 | $46.69 | 1,971,700 | — | — |
| 2006-11-13 | $38.61 | $46.24 | 1,631,500 | — | — |
| 2006-11-10 | $38.60 | $46.23 | 2,022,600 | — | — |
| 2006-11-09 | $38.55 | $46.17 | 1,509,200 | — | — |
| 2006-11-08 | $39.31 | $47.08 | 1,310,000 | — | — |
| 2006-11-07 | $39.10 | $46.82 | 1,490,400 | — | — |
| 2006-11-06 | $38.94 | $46.63 | 1,156,100 | — | — |
| 2006-11-03 | $38.50 | $46.11 | 1,717,600 | — | — |
| 2006-11-02 | $38.70 | $46.34 | 1,753,700 | — | — |
| 2006-11-01 | $39.08 | $46.80 | 1,374,000 | — | — |
| 2006-10-31 | $39.48 | $47.28 | 1,836,400 | — | — |
| 2006-10-30 | $39.81 | $47.67 | 2,019,600 | — | — |
| 2006-10-27 | $39.45 | $46.99 | 1,424,300 | — | — |
| 2006-10-26 | $39.67 | $47.25 | 1,838,200 | — | — |
| 2006-10-25 | $39.54 | $47.10 | 1,057,300 | — | — |
| 2006-10-24 | $39.65 | $47.23 | 2,630,100 | — | — |
| 2006-10-23 | $39.80 | $47.41 | 4,631,500 | — | — |
| 2006-10-20 | $38.50 | $45.86 | 1,530,700 | — | — |
| 2006-10-19 | $38.70 | $46.10 | 1,146,500 | — | — |
| 2006-10-18 | $38.92 | $46.36 | 1,575,100 | — | — |
| 2006-10-17 | $38.77 | $46.18 | 1,067,100 | — | — |
| 2006-10-16 | $38.96 | $46.41 | 1,590,500 | — | — |
| 2006-10-13 | $38.67 | $46.06 | 1,257,100 | — | — |
| 2006-10-12 | $38.86 | $46.29 | 2,083,700 | — | — |
| 2006-10-11 | $38.76 | $46.17 | 2,358,800 | — | — |
| 2006-10-10 | $38.46 | $45.81 | 2,323,900 | — | — |
| 2006-10-09 | $38.30 | $45.62 | 1,943,500 | — | — |
| 2006-10-06 | $38.21 | $45.51 | 2,586,500 | — | — |
| 2006-10-05 | $38.04 | $45.31 | 3,296,900 | — | — |
| 2006-10-04 | $37.32 | $44.45 | 2,746,600 | — | — |
| 2006-10-03 | $36.94 | $44.00 | 1,789,900 | — | — |
| 2006-10-02 | $36.67 | $43.68 | 2,288,300 | — | — |
| 2006-09-29 | $36.85 | $43.89 | 2,281,900 | — | — |
| 2006-09-28 | $37.29 | $44.42 | 2,472,500 | — | — |
| 2006-09-27 | $36.78 | $43.81 | 5,897,200 | — | — |
| 2006-09-26 | $37.08 | $44.17 | 3,957,400 | — | — |
| 2006-09-25 | $36.32 | $43.26 | 2,283,000 | — | — |
| 2006-09-22 | $35.44 | $42.21 | 850,500 | — | — |
| 2006-09-21 | $35.76 | $42.60 | 1,061,400 | — | — |
| 2006-09-20 | $35.94 | $42.81 | 1,306,400 | — | — |
| 2006-09-19 | $36.09 | $42.99 | 1,465,800 | — | — |
| 2006-09-18 | $35.90 | $42.76 | 1,426,000 | — | — |
| 2006-09-15 | $35.92 | $42.79 | 4,188,500 | — | — |
| 2006-09-14 | $35.36 | $42.12 | 1,123,200 | — | — |
| 2006-09-13 | $35.20 | $41.93 | 1,239,900 | — | — |
| 2006-09-12 | $35.18 | $41.91 | 1,486,200 | — | — |
| 2006-09-11 | $35.06 | $41.76 | 1,563,600 | — | — |
| 2006-09-08 | $35.22 | $41.95 | 1,053,900 | — | — |
| 2006-09-07 | $34.92 | $41.60 | 1,654,600 | — | — |
| 2006-09-06 | $35.28 | $42.02 | 1,928,000 | — | — |
| 2006-09-05 | $35.92 | $42.79 | 1,032,100 | — | — |
| 2006-09-01 | $36.19 | $43.11 | 1,024,200 | — | — |
| 2006-08-31 | $35.95 | $42.82 | 1,247,000 | — | — |
| 2006-08-30 | $36.32 | $43.26 | 1,315,200 | — | — |
| 2006-08-29 | $35.99 | $42.87 | 1,690,100 | — | — |
| 2006-08-28 | $36.03 | $42.92 | 1,597,900 | — | — |
| 2006-08-25 | $35.45 | $42.23 | 928,500 | — | — |
| 2006-08-24 | $35.20 | $41.93 | 2,073,100 | — | — |
| 2006-08-23 | $35.20 | $41.93 | 1,777,600 | — | — |
| 2006-08-22 | $35.61 | $42.42 | 1,757,300 | — | — |
| 2006-08-21 | $35.89 | $42.75 | 1,185,900 | — | — |
| 2006-08-18 | $35.74 | $42.57 | 2,477,200 | — | — |
| 2006-08-17 | $35.70 | $42.52 | 1,930,200 | — | — |
| 2006-08-16 | $35.56 | $42.36 | 2,233,200 | — | — |
| 2006-08-15 | $34.84 | $41.50 | 1,691,600 | — | — |
| 2006-08-14 | $34.05 | $40.56 | 1,274,600 | — | — |
| 2006-08-11 | $34.04 | $40.55 | 825,600 | — | — |
| 2006-08-10 | $34.15 | $40.68 | 1,034,400 | — | — |
| 2006-08-09 | $33.84 | $40.31 | 1,627,200 | — | — |
| 2006-08-08 | $33.79 | $40.25 | 2,153,000 | — | — |
| 2006-08-07 | $34.11 | $40.63 | 2,813,900 | — | — |
| 2006-08-04 | $34.29 | $40.85 | 4,061,600 | — | — |
| 2006-08-03 | $33.62 | $40.05 | 2,636,400 | — | — |
| 2006-08-02 | $33.41 | $39.80 | 3,819,200 | — | — |
| 2006-08-01 | $33.19 | $39.53 | 2,441,400 | — | — |
| 2006-07-31 | $34.18 | $40.71 | 1,548,700 | — | — |
| 2006-07-28 | $34.46 | $41.05 | 1,463,800 | — | — |
| 2006-07-27 | $33.81 | $40.08 | 1,404,100 | — | — |
| 2006-07-26 | $33.88 | $40.17 | 3,683,500 | — | — |
| 2006-07-25 | $34.50 | $40.90 | 3,130,000 | — | — |
| 2006-07-24 | $35.02 | $41.52 | 2,244,000 | — | — |
| 2006-07-21 | $35.30 | $41.85 | 2,302,400 | — | — |
| 2006-07-20 | $35.57 | $42.17 | 2,526,000 | — | — |
| 2006-07-19 | $36.55 | $43.33 | 1,263,000 | — | — |
| 2006-07-18 | $36.32 | $43.06 | 1,516,300 | — | — |
| 2006-07-17 | $36.53 | $43.31 | 2,208,300 | — | — |
| 2006-07-14 | $36.75 | $43.57 | 2,484,800 | — | — |
| 2006-07-13 | $36.87 | $43.71 | 2,082,200 | — | — |
| 2006-07-12 | $37.06 | $43.94 | 1,979,800 | — | — |
| 2006-07-11 | $37.67 | $44.66 | 1,869,600 | — | — |
| 2006-07-10 | $37.65 | $44.64 | 981,900 | — | — |
| 2006-07-07 | $37.59 | $44.56 | 2,576,600 | — | — |
| 2006-07-06 | $38.03 | $45.09 | 1,678,200 | — | — |
| 2006-07-05 | $38.28 | $45.38 | 1,700,400 | — | — |
| 2006-07-03 | $38.98 | $46.21 | 866,900 | — | — |
| 2006-06-30 | $38.98 | $46.21 | 2,903,100 | — | — |
| 2006-06-29 | $39.67 | $47.03 | 4,089,600 | — | — |
| 2006-06-28 | $39.57 | $46.91 | 1,794,000 | — | — |
| 2006-06-27 | $39.22 | $46.50 | 1,766,000 | — | — |
| 2006-06-26 | $39.52 | $46.85 | 1,041,000 | — | — |
| 2006-06-23 | $39.46 | $46.78 | 1,387,200 | — | — |
| 2006-06-22 | $39.19 | $46.46 | 1,472,900 | — | — |
| 2006-06-21 | $39.45 | $46.77 | 1,881,200 | — | — |
| 2006-06-20 | $38.90 | $46.12 | 2,197,900 | — | — |
| 2006-06-19 | $38.73 | $45.92 | 2,381,700 | — | — |
| 2006-06-16 | $38.60 | $45.76 | 4,591,300 | — | — |
| 2006-06-15 | $37.59 | $44.56 | 1,970,400 | — | — |
| 2006-06-14 | $36.95 | $43.81 | 1,783,200 | — | — |
| 2006-06-13 | $36.70 | $43.51 | 1,803,200 | — | — |
| 2006-06-12 | $37.00 | $43.86 | 1,291,200 | — | — |
| 2006-06-09 | $37.26 | $44.17 | 2,080,900 | — | — |
| 2006-06-08 | $37.14 | $44.03 | 2,636,500 | — | — |
| 2006-06-07 | $37.35 | $44.28 | 2,177,500 | — | — |
| 2006-06-06 | $37.69 | $44.68 | 2,619,400 | — | — |
| 2006-06-05 | $38.19 | $45.28 | 3,489,100 | — | — |
| 2006-06-02 | $37.45 | $44.40 | 2,700,800 | — | — |
| 2006-06-01 | $37.67 | $44.66 | 3,563,500 | — | — |
| 2006-05-31 | $36.71 | $43.52 | 3,371,100 | — | — |
| 2006-05-30 | $36.78 | $43.60 | 3,158,600 | — | — |
| 2006-05-26 | $38.13 | $45.20 | 1,620,700 | — | — |
| 2006-05-25 | $38.19 | $45.28 | 2,007,300 | — | — |
| 2006-05-24 | $38.33 | $45.44 | 2,177,900 | — | — |
| 2006-05-23 | $37.92 | $44.96 | 2,110,800 | — | — |
| 2006-05-22 | $38.72 | $45.90 | 2,195,500 | — | — |
| 2006-05-19 | $38.55 | $45.70 | 2,734,500 | — | — |
| 2006-05-18 | $38.45 | $45.58 | 2,277,500 | — | — |
| 2006-05-17 | $38.68 | $45.86 | 2,015,400 | — | — |
| 2006-05-16 | $39.36 | $46.66 | 1,645,400 | — | — |
| 2006-05-15 | $39.61 | $46.96 | 1,578,200 | — | — |
| 2006-05-12 | $39.95 | $47.36 | 1,199,800 | — | — |
| 2006-05-11 | $40.22 | $47.68 | 1,135,800 | — | — |
| 2006-05-10 | $40.46 | $47.97 | 1,773,200 | — | — |
| 2006-05-09 | $40.55 | $48.07 | 1,406,600 | — | — |
| 2006-05-08 | $40.08 | $47.52 | 1,697,000 | — | — |
| 2006-05-05 | $40.44 | $47.94 | 1,761,800 | — | — |
| 2006-05-04 | $39.84 | $47.23 | 1,864,800 | — | — |
| 2006-05-03 | $39.63 | $46.98 | 1,270,200 | — | — |
| 2006-05-02 | $40.26 | $47.73 | 1,358,900 | — | — |
| 2006-05-01 | $40.04 | $47.47 | 1,287,400 | — | — |
| 2006-04-28 | $40.39 | $47.88 | 1,335,700 | — | — |
| 2006-04-27 | $40.91 | $48.50 | 2,159,800 | — | — |
| 2006-04-26 | $39.99 | $47.22 | 1,643,700 | — | — |
| 2006-04-25 | $40.19 | $47.46 | 3,268,500 | — | — |
| 2006-04-24 | $40.38 | $47.68 | 1,570,700 | — | — |
| 2006-04-21 | $40.50 | $47.82 | 2,165,600 | — | — |
| 2006-04-20 | $41.51 | $49.01 | 1,628,300 | — | — |
| 2006-04-19 | $41.45 | $48.94 | 1,972,100 | — | — |
| 2006-04-18 | $41.65 | $49.18 | 2,584,400 | — | — |
| 2006-04-17 | $40.47 | $47.79 | 1,516,200 | — | — |
| 2006-04-13 | $40.82 | $48.20 | 1,441,500 | — | — |
| 2006-04-12 | $40.51 | $47.83 | 1,063,600 | — | — |
| 2006-04-11 | $40.60 | $47.94 | 1,617,400 | — | — |
| 2006-04-10 | $40.72 | $48.08 | 982,200 | — | — |
| 2006-04-07 | $40.82 | $48.20 | 1,825,700 | — | — |
| 2006-04-06 | $41.34 | $48.81 | 1,560,600 | — | — |
| 2006-04-05 | $41.74 | $49.29 | 1,797,900 | — | — |
| 2006-04-04 | $41.68 | $49.22 | 2,312,500 | — | — |
| 2006-04-03 | $41.77 | $49.32 | 2,582,900 | — | — |
| 2006-03-31 | $41.66 | $49.19 | 2,388,700 | — | — |
| 2006-03-30 | $41.17 | $48.61 | 2,065,900 | — | — |
| 2006-03-29 | $40.78 | $48.15 | 5,164,000 | — | — |
| 2006-03-28 | $40.16 | $47.42 | 2,861,400 | — | — |
| 2006-03-27 | $40.27 | $47.55 | 1,506,400 | — | — |
| 2006-03-24 | $40.12 | $47.37 | 1,967,900 | — | — |
| 2006-03-23 | $40.40 | $47.70 | 1,214,100 | — | — |
| 2006-03-22 | $40.50 | $47.82 | 1,698,600 | — | — |
| 2006-03-21 | $40.96 | $48.37 | 2,256,100 | — | — |
| 2006-03-20 | $41.07 | $48.49 | 2,205,200 | — | — |
| 2006-03-17 | $40.34 | $47.63 | 3,730,500 | — | — |
| 2006-03-16 | $40.10 | $47.35 | 1,699,400 | — | — |
| 2006-03-15 | $40.33 | $47.62 | 1,426,000 | — | — |
| 2006-03-14 | $40.36 | $47.66 | 2,277,100 | — | — |
| 2006-03-13 | $39.14 | $46.22 | 1,797,100 | — | — |
| 2006-03-10 | $39.59 | $46.75 | 1,678,700 | — | — |
| 2006-03-09 | $39.31 | $46.42 | 1,442,800 | — | — |
| 2006-03-08 | $39.58 | $46.74 | 1,417,600 | — | — |
| 2006-03-07 | $39.12 | $46.19 | 1,795,300 | — | — |
| 2006-03-06 | $39.76 | $46.95 | 1,633,200 | — | — |
| 2006-03-03 | $40.29 | $47.57 | 2,982,700 | — | — |
| 2006-03-02 | $40.17 | $47.43 | 1,892,400 | — | — |
| 2006-03-01 | $40.19 | $47.46 | 2,510,400 | — | — |
| 2006-02-28 | $40.05 | $47.29 | 4,353,200 | — | — |
| 2006-02-27 | $39.71 | $46.89 | 4,339,000 | — | — |
| 2006-02-24 | $37.68 | $44.49 | 1,682,300 | — | — |
| 2006-02-23 | $37.63 | $44.43 | 1,483,400 | — | — |
| 2006-02-22 | $37.70 | $44.52 | 1,856,600 | — | — |
| 2006-02-21 | $37.18 | $43.90 | 1,833,500 | — | — |
| 2006-02-17 | $37.89 | $44.74 | 1,761,700 | — | — |
| 2006-02-16 | $38.22 | $45.13 | 1,539,000 | — | — |
| 2006-02-15 | $37.74 | $44.56 | 1,890,300 | — | — |
| 2006-02-14 | $37.45 | $44.22 | 1,544,900 | — | — |
| 2006-02-13 | $37.21 | $43.94 | 990,300 | — | — |
| 2006-02-10 | $37.43 | $44.20 | 1,322,100 | — | — |
| 2006-02-09 | $37.48 | $44.26 | 1,640,300 | — | — |
| 2006-02-08 | $37.75 | $44.57 | 2,278,400 | — | — |
| 2006-02-07 | $36.90 | $43.57 | 1,677,300 | — | — |
| 2006-02-06 | $36.39 | $42.97 | 1,068,800 | — | — |
| 2006-02-03 | $36.45 | $43.04 | 2,254,600 | — | — |
| 2006-02-02 | $37.49 | $44.27 | 2,809,200 | — | — |
| 2006-02-01 | $37.01 | $43.70 | 2,661,100 | — | — |
| 2006-01-31 | $36.35 | $42.92 | 3,525,100 | — | — |
| 2006-01-30 | $37.01 | $43.70 | 2,812,500 | — | — |
| 2006-01-27 | $37.04 | $43.55 | 2,507,900 | — | — |
| 2006-01-26 | $36.41 | $42.81 | 2,083,400 | — | — |
| 2006-01-25 | $36.78 | $43.24 | 2,326,600 | — | — |
| 2006-01-24 | $37.57 | $44.17 | 1,673,500 | — | — |
| 2006-01-23 | $36.99 | $43.49 | 1,659,600 | — | — |
| 2006-01-20 | $37.40 | $43.97 | 2,423,700 | — | — |
| 2006-01-19 | $38.11 | $44.81 | 2,252,300 | — | — |
| 2006-01-18 | $37.79 | $44.43 | 2,178,100 | — | — |
| 2006-01-17 | $37.46 | $44.04 | 2,231,700 | — | — |
| 2006-01-13 | $36.95 | $43.44 | 2,818,000 | — | — |
| 2006-01-12 | $36.80 | $43.27 | 2,960,600 | — | — |
| 2006-01-11 | $37.51 | $44.10 | 2,097,700 | — | — |
| 2006-01-10 | $37.29 | $43.84 | 3,495,000 | — | — |
| 2006-01-09 | $38.02 | $44.70 | 4,954,900 | — | — |
| 2006-01-06 | $38.46 | $45.22 | 3,078,300 | — | — |
| 2006-01-05 | $38.83 | $45.65 | 2,497,800 | — | — |
| 2006-01-04 | $38.96 | $45.80 | 2,655,900 | — | — |
| 2006-01-03 | $38.63 | $45.42 | 3,711,900 | — | — |