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
- 1980-01-02 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 | $33.19 | $266.06 | 1,205,200 | — | — |
| 2006-12-28 | $33.31 | $267.07 | 742,000 | — | — |
| 2006-12-27 | $33.44 | $268.07 | 1,123,200 | — | — |
| 2006-12-26 | $33.43 | $267.99 | 927,800 | — | — |
| 2006-12-22 | $33.21 | $266.23 | 600,000 | — | — |
| 2006-12-21 | $33.33 | $267.15 | 1,419,600 | — | — |
| 2006-12-20 | $33.53 | $268.75 | 1,483,400 | — | — |
| 2006-12-19 | $33.71 | $270.23 | 1,405,600 | — | — |
| 2006-12-18 | $33.38 | $267.63 | 1,554,600 | — | — |
| 2006-12-15 | $33.65 | $269.75 | 3,935,000 | — | — |
| 2006-12-14 | $33.44 | $268.07 | 1,242,400 | — | — |
| 2006-12-13 | $33.14 | $265.66 | 1,228,400 | — | — |
| 2006-12-12 | $33.03 | $264.74 | 2,329,600 | — | — |
| 2006-12-11 | $33.19 | $266.02 | 1,467,200 | — | — |
| 2006-12-08 | $33.06 | $265.02 | 1,450,400 | — | — |
| 2006-12-07 | $33.13 | $265.54 | 2,237,000 | — | — |
| 2006-12-06 | $33.13 | $265.58 | 1,896,800 | — | — |
| 2006-12-05 | $33.83 | $268.87 | 2,405,000 | — | — |
| 2006-12-04 | $33.86 | $269.15 | 2,394,200 | — | — |
| 2006-12-01 | $33.60 | $267.08 | 1,924,400 | — | — |
| 2006-11-30 | $33.61 | $267.16 | 2,453,600 | — | — |
| 2006-11-29 | $33.56 | $266.76 | 2,900,200 | — | — |
| 2006-11-28 | $32.67 | $259.69 | 2,474,600 | — | — |
| 2006-11-27 | $32.58 | $258.97 | 2,208,800 | — | — |
| 2006-11-24 | $32.70 | $259.89 | 589,800 | — | — |
| 2006-11-22 | $32.63 | $259.37 | 2,793,400 | — | — |
| 2006-11-21 | $32.36 | $257.19 | 2,427,000 | — | — |
| 2006-11-20 | $32.56 | $258.78 | 1,256,600 | — | — |
| 2006-11-17 | $32.63 | $259.33 | 2,052,400 | — | — |
| 2006-11-16 | $32.77 | $260.48 | 2,322,800 | — | — |
| 2006-11-15 | $32.75 | $260.33 | 6,661,400 | — | — |
| 2006-11-14 | $32.60 | $259.13 | 5,505,000 | — | — |
| 2006-11-13 | $32.24 | $256.31 | 3,972,000 | — | — |
| 2006-11-10 | $31.72 | $252.14 | 3,926,800 | — | — |
| 2006-11-09 | $31.47 | $250.11 | 2,358,800 | — | — |
| 2006-11-08 | $31.61 | $251.22 | 2,526,800 | — | — |
| 2006-11-07 | $31.22 | $248.16 | 4,757,600 | — | — |
| 2006-11-06 | $30.88 | $245.42 | 3,599,000 | — | — |
| 2006-11-03 | $30.65 | $243.63 | 2,404,600 | — | — |
| 2006-11-02 | $30.68 | $243.91 | 1,867,800 | — | — |
| 2006-11-01 | $30.69 | $243.95 | 3,021,400 | — | — |
| 2006-10-31 | $30.53 | $242.64 | 3,932,600 | — | — |
| 2006-10-30 | $30.45 | $242.04 | 2,782,400 | — | — |
| 2006-10-27 | $30.42 | $241.84 | 1,974,800 | — | — |
| 2006-10-26 | $30.68 | $243.91 | 2,200,000 | — | — |
| 2006-10-25 | $30.90 | $245.58 | 3,293,000 | — | — |
| 2006-10-24 | $30.56 | $242.92 | 2,019,200 | — | — |
| 2006-10-23 | $30.65 | $243.63 | 3,302,400 | — | — |
| 2006-10-20 | $30.55 | $242.80 | 2,225,000 | — | — |
| 2006-10-19 | $30.40 | $241.65 | 3,738,000 | — | — |
| 2006-10-18 | $30.50 | $242.44 | 4,832,800 | — | — |
| 2006-10-17 | $30.39 | $241.57 | 2,840,800 | — | — |
| 2006-10-16 | $30.41 | $241.69 | 1,980,400 | — | — |
| 2006-10-13 | $30.35 | $241.25 | 5,363,600 | — | — |
| 2006-10-12 | $30.04 | $238.74 | 2,212,200 | — | — |
| 2006-10-11 | $29.87 | $237.39 | 2,509,400 | — | — |
| 2006-10-10 | $29.81 | $236.96 | 2,014,800 | — | — |
| 2006-10-09 | $29.78 | $236.68 | 1,273,600 | — | — |
| 2006-10-06 | $29.84 | $237.19 | 1,915,600 | — | — |
| 2006-10-05 | $30.16 | $239.74 | 2,019,800 | — | — |
| 2006-10-04 | $30.20 | $240.06 | 5,292,400 | — | — |
| 2006-10-03 | $30.25 | $240.41 | 4,867,400 | — | — |
| 2006-10-02 | $30.34 | $241.21 | 2,992,600 | — | — |
| 2006-09-29 | $30.59 | $243.20 | 4,582,000 | — | — |
| 2006-09-28 | $30.82 | $244.94 | 3,452,800 | — | — |
| 2006-09-27 | $31.06 | $246.89 | 3,017,600 | — | — |
| 2006-09-26 | $30.87 | $245.34 | 2,525,800 | — | — |
| 2006-09-25 | $30.68 | $243.91 | 3,178,600 | — | — |
| 2006-09-22 | $30.48 | $242.24 | 4,446,000 | — | — |
| 2006-09-21 | $30.39 | $241.53 | 5,404,400 | — | — |
| 2006-09-20 | $30.70 | $244.03 | 5,843,000 | — | — |
| 2006-09-19 | $30.75 | $244.43 | 8,366,400 | — | — |
| 2006-09-18 | $30.71 | $244.11 | 7,160,400 | — | — |
| 2006-09-15 | $31.00 | $246.41 | 26,254,000 | — | — |
| 2006-09-14 | $33.08 | $262.91 | 3,437,400 | — | — |
| 2006-09-13 | $33.07 | $262.87 | 2,851,800 | — | — |
| 2006-09-12 | $33.08 | $262.91 | 2,678,400 | — | — |
| 2006-09-11 | $33.53 | $266.53 | 2,353,000 | — | — |
| 2006-09-08 | $33.73 | $268.12 | 2,079,200 | — | — |
| 2006-09-07 | $34.06 | $270.78 | 3,624,800 | — | — |
| 2006-09-06 | $34.01 | $270.38 | 2,655,200 | — | — |
| 2006-09-05 | $34.58 | $272.57 | 3,221,200 | — | — |
| 2006-09-01 | $34.33 | $270.60 | 8,937,200 | — | — |
| 2006-08-31 | $35.01 | $276.00 | 3,577,200 | — | — |
| 2006-08-30 | $34.29 | $270.32 | 11,899,600 | — | — |
| 2006-08-29 | $35.45 | $279.46 | 9,709,000 | — | — |
| 2006-08-28 | $35.58 | $280.53 | 9,889,600 | — | — |
| 2006-08-25 | $35.73 | $281.67 | 4,953,600 | — | — |
| 2006-08-24 | $36.00 | $283.80 | 1,797,800 | — | — |
| 2006-08-23 | $35.80 | $282.22 | 2,469,600 | — | — |
| 2006-08-22 | $36.09 | $284.51 | 5,563,000 | — | — |
| 2006-08-21 | $35.75 | $281.83 | 3,582,200 | — | — |
| 2006-08-18 | $35.65 | $281.08 | 14,586,800 | — | — |
| 2006-08-17 | $34.89 | $275.05 | 8,911,200 | — | — |
| 2006-08-16 | $34.64 | $273.08 | 2,373,600 | — | — |
| 2006-08-15 | $35.01 | $276.04 | 3,547,400 | — | — |
| 2006-08-14 | $34.53 | $272.21 | 3,251,000 | — | — |
| 2006-08-11 | $33.99 | $267.99 | 3,760,000 | — | — |
| 2006-08-10 | $33.86 | $266.93 | 5,065,200 | — | — |
| 2006-08-09 | $33.63 | $265.08 | 3,468,800 | — | — |
| 2006-08-08 | $33.63 | $265.08 | 3,871,600 | — | — |
| 2006-08-07 | $33.51 | $264.13 | 33,113,000 | — | — |
| 2006-08-04 | $32.50 | $256.21 | 30,810,200 | — | — |
| 2006-08-03 | $33.92 | $267.36 | 12,754,600 | — | — |
| 2006-08-02 | $34.76 | $274.06 | 3,747,000 | — | — |
| 2006-08-01 | $34.71 | $273.59 | 7,113,600 | — | — |
| 2006-07-31 | $33.72 | $265.79 | 8,625,600 | — | — |
| 2006-07-28 | $34.53 | $272.17 | 5,380,800 | — | — |
| 2006-07-27 | $34.19 | $269.53 | 4,514,600 | — | — |
| 2006-07-26 | $34.78 | $274.18 | 4,793,000 | — | — |
| 2006-07-25 | $34.70 | $273.55 | 5,382,600 | — | — |
| 2006-07-24 | $34.61 | $272.80 | 2,559,400 | — | — |
| 2006-07-21 | $34.44 | $271.46 | 6,323,000 | — | — |
| 2006-07-20 | $34.17 | $269.37 | 2,486,000 | — | — |
| 2006-07-19 | $34.10 | $268.78 | 2,267,000 | — | — |
| 2006-07-18 | $33.88 | $267.13 | 2,444,800 | — | — |
| 2006-07-17 | $33.95 | $267.60 | 3,416,800 | — | — |
| 2006-07-14 | $33.65 | $265.31 | 2,405,000 | — | — |
| 2006-07-13 | $33.56 | $264.53 | 3,787,400 | — | — |
| 2006-07-12 | $33.49 | $264.01 | 1,956,400 | — | — |
| 2006-07-11 | $33.82 | $266.61 | 3,521,800 | — | — |
| 2006-07-10 | $33.32 | $262.67 | 3,303,400 | — | — |
| 2006-07-07 | $33.32 | $262.67 | 1,844,200 | — | — |
| 2006-07-06 | $33.18 | $261.57 | 2,026,000 | — | — |
| 2006-07-05 | $33.31 | $262.55 | 2,172,400 | — | — |
| 2006-07-03 | $33.56 | $264.57 | 758,400 | — | — |
| 2006-06-30 | $33.06 | $260.62 | 3,372,000 | — | — |
| 2006-06-29 | $32.75 | $258.18 | 3,250,800 | — | — |
| 2006-06-28 | $32.74 | $258.14 | 3,488,000 | — | — |
| 2006-06-27 | $32.81 | $258.61 | 3,532,400 | — | — |
| 2006-06-26 | $33.33 | $262.79 | 1,833,800 | — | — |
| 2006-06-23 | $33.31 | $262.59 | 2,519,800 | — | — |
| 2006-06-22 | $33.30 | $262.52 | 6,041,000 | — | — |
| 2006-06-21 | $32.88 | $259.17 | 3,131,000 | — | — |
| 2006-06-20 | $32.96 | $259.80 | 7,221,600 | — | — |
| 2006-06-19 | $31.89 | $251.40 | 1,874,200 | — | — |
| 2006-06-16 | $32.67 | $257.55 | 2,744,400 | — | — |
| 2006-06-15 | $32.85 | $258.97 | 2,070,200 | — | — |
| 2006-06-14 | $32.64 | $257.31 | 4,368,800 | — | — |
| 2006-06-13 | $33.22 | $261.88 | 3,587,800 | — | — |
| 2006-06-12 | $33.40 | $263.34 | 3,468,000 | — | — |
| 2006-06-09 | $33.06 | $260.58 | 4,001,200 | — | — |
| 2006-06-08 | $32.65 | $257.43 | 4,242,200 | — | — |
| 2006-06-07 | $32.63 | $257.27 | 3,985,400 | — | — |
| 2006-06-06 | $32.70 | $257.75 | 3,271,400 | — | — |
| 2006-06-05 | $33.31 | $260.39 | 3,575,200 | — | — |
| 2006-06-02 | $33.51 | $261.95 | 6,141,000 | — | — |
| 2006-06-01 | $32.96 | $257.57 | 9,591,800 | — | — |
| 2006-05-31 | $31.87 | $249.05 | 4,944,400 | — | — |
| 2006-05-30 | $31.34 | $244.95 | 1,879,000 | — | — |
| 2006-05-26 | $31.87 | $249.05 | 1,876,600 | — | — |
| 2006-05-25 | $31.24 | $244.17 | 2,539,800 | — | — |
| 2006-05-24 | $30.91 | $241.55 | 5,105,600 | — | — |
| 2006-05-23 | $30.79 | $240.61 | 3,888,800 | — | — |
| 2006-05-22 | $30.75 | $240.34 | 2,522,200 | — | — |
| 2006-05-19 | $30.75 | $240.34 | 5,945,000 | — | — |
| 2006-05-18 | $30.73 | $240.14 | 6,482,400 | — | — |
| 2006-05-17 | $30.33 | $237.02 | 3,129,800 | — | — |
| 2006-05-16 | $31.26 | $244.33 | 2,102,400 | — | — |
| 2006-05-15 | $31.38 | $245.22 | 6,514,400 | — | — |
| 2006-05-12 | $31.33 | $244.87 | 3,677,400 | — | — |
| 2006-05-11 | $31.99 | $250.03 | 3,908,400 | — | — |
| 2006-05-10 | $32.65 | $255.19 | 5,665,200 | — | — |
| 2006-05-09 | $32.38 | $253.08 | 2,895,400 | — | — |
| 2006-05-08 | $32.51 | $254.10 | 2,528,400 | — | — |
| 2006-05-05 | $32.65 | $255.23 | 2,203,600 | — | — |
| 2006-05-04 | $32.08 | $250.73 | 2,558,000 | — | — |
| 2006-05-03 | $31.76 | $248.23 | 4,658,800 | — | — |
| 2006-05-02 | $31.71 | $247.80 | 3,734,000 | — | — |
| 2006-05-01 | $30.99 | $242.18 | 3,633,600 | — | — |
| 2006-04-28 | $31.35 | $245.03 | 3,233,800 | — | — |
| 2006-04-27 | $31.49 | $246.12 | 5,856,000 | — | — |
| 2006-04-26 | $31.03 | $242.49 | 7,857,600 | — | — |
| 2006-04-25 | $32.58 | $254.60 | 2,022,400 | — | — |
| 2006-04-24 | $33.05 | $258.32 | 2,462,800 | — | — |
| 2006-04-21 | $31.62 | $247.14 | 1,918,800 | — | — |
| 2006-04-20 | $31.89 | $249.21 | 2,617,600 | — | — |
| 2006-04-19 | $31.71 | $247.80 | 1,027,000 | — | — |
| 2006-04-18 | $31.60 | $246.98 | 2,388,600 | — | — |
| 2006-04-17 | $30.66 | $239.60 | 1,229,200 | — | — |
| 2006-04-13 | $30.73 | $240.14 | 2,985,200 | — | — |
| 2006-04-12 | $31.04 | $242.61 | 1,847,200 | — | — |
| 2006-04-11 | $30.99 | $242.22 | 1,102,600 | — | — |
| 2006-04-10 | $31.30 | $244.64 | 1,677,600 | — | — |
| 2006-04-07 | $31.26 | $244.36 | 3,080,800 | — | — |
| 2006-04-06 | $32.12 | $251.01 | 1,162,000 | — | — |
| 2006-04-05 | $32.72 | $255.78 | 2,354,800 | — | — |
| 2006-04-04 | $32.28 | $252.26 | 3,423,000 | — | — |
| 2006-04-03 | $31.98 | $249.95 | 2,617,000 | — | — |
| 2006-03-31 | $32.02 | $250.27 | 1,580,000 | — | — |
| 2006-03-30 | $32.26 | $252.18 | 1,616,200 | — | — |
| 2006-03-29 | $32.80 | $256.36 | 984,600 | — | — |
| 2006-03-28 | $32.51 | $254.10 | 1,742,400 | — | — |
| 2006-03-27 | $32.70 | $255.54 | 1,089,200 | — | — |
| 2006-03-24 | $33.15 | $259.14 | 911,800 | — | — |
| 2006-03-23 | $33.42 | $261.25 | 2,588,200 | — | — |
| 2006-03-22 | $33.50 | $261.83 | 966,800 | — | — |
| 2006-03-21 | $33.00 | $257.93 | 1,100,400 | — | — |
| 2006-03-20 | $33.56 | $262.30 | 1,119,400 | — | — |
| 2006-03-17 | $33.94 | $265.27 | 1,852,600 | — | — |
| 2006-03-16 | $34.15 | $266.91 | 934,800 | — | — |
| 2006-03-15 | $33.97 | $265.51 | 999,600 | — | — |
| 2006-03-14 | $34.01 | $265.78 | 1,343,600 | — | — |
| 2006-03-13 | $33.58 | $262.42 | 903,400 | — | — |
| 2006-03-10 | $33.74 | $263.67 | 1,212,200 | — | — |
| 2006-03-09 | $33.15 | $259.14 | 785,400 | — | — |
| 2006-03-08 | $33.50 | $261.83 | 1,498,800 | — | — |
| 2006-03-07 | $33.26 | $260.00 | 1,186,400 | — | — |
| 2006-03-06 | $33.31 | $260.39 | 1,538,200 | — | — |
| 2006-03-03 | $34.76 | $269.49 | 1,703,600 | — | — |
| 2006-03-02 | $34.47 | $267.24 | 1,972,600 | — | — |
| 2006-03-01 | $34.37 | $266.43 | 2,308,000 | — | — |
| 2006-02-28 | $34.70 | $268.95 | 4,234,600 | — | — |
| 2006-02-27 | $35.31 | $273.68 | 1,364,600 | — | — |
| 2006-02-24 | $34.70 | $268.99 | 1,050,400 | — | — |
| 2006-02-23 | $34.74 | $269.26 | 1,620,000 | — | — |
| 2006-02-22 | $34.65 | $268.60 | 1,174,400 | — | — |
| 2006-02-21 | $34.40 | $266.62 | 2,065,400 | — | — |
| 2006-02-17 | $34.07 | $264.10 | 1,913,800 | — | — |
| 2006-02-16 | $33.81 | $262.13 | 1,157,200 | — | — |
| 2006-02-15 | $34.14 | $264.65 | 1,279,800 | — | — |
| 2006-02-14 | $34.16 | $264.80 | 2,441,600 | — | — |
| 2006-02-13 | $34.01 | $263.60 | 1,281,000 | — | — |
| 2006-02-10 | $34.08 | $264.22 | 2,425,600 | — | — |
| 2006-02-09 | $33.58 | $260.35 | 2,307,200 | — | — |
| 2006-02-08 | $33.08 | $256.47 | 1,362,600 | — | — |
| 2006-02-07 | $33.54 | $260.00 | 1,498,000 | — | — |
| 2006-02-06 | $33.97 | $263.29 | 1,865,400 | — | — |
| 2006-02-03 | $33.88 | $262.59 | 1,335,400 | — | — |
| 2006-02-02 | $34.12 | $264.45 | 2,194,000 | — | — |
| 2006-02-01 | $34.81 | $269.80 | 1,760,400 | — | — |
| 2006-01-31 | $34.81 | $269.84 | 2,120,400 | — | — |
| 2006-01-30 | $34.40 | $266.70 | 2,158,200 | — | — |
| 2006-01-27 | $34.96 | $270.97 | 3,245,600 | — | — |
| 2006-01-26 | $34.83 | $269.96 | 2,486,400 | — | — |
| 2006-01-25 | $35.06 | $271.82 | 2,238,400 | — | — |
| 2006-01-24 | $35.61 | $276.04 | 2,561,800 | — | — |
| 2006-01-23 | $35.45 | $274.76 | 2,115,400 | — | — |
| 2006-01-20 | $35.24 | $273.14 | 2,272,000 | — | — |
| 2006-01-19 | $35.15 | $272.48 | 3,149,200 | — | — |
| 2006-01-18 | $35.05 | $271.70 | 2,783,200 | — | — |
| 2006-01-17 | $34.72 | $269.14 | 2,068,800 | — | — |
| 2006-01-13 | $34.08 | $264.22 | 1,509,200 | — | — |
| 2006-01-12 | $33.35 | $258.52 | 1,302,400 | — | — |
| 2006-01-11 | $33.30 | $258.14 | 1,537,200 | — | — |
| 2006-01-10 | $33.56 | $260.19 | 1,358,000 | — | — |
| 2006-01-09 | $33.72 | $261.43 | 3,484,200 | — | — |
| 2006-01-06 | $33.81 | $262.05 | 1,127,000 | — | — |
| 2006-01-05 | $33.18 | $257.21 | 1,473,200 | — | — |
| 2006-01-04 | $33.37 | $258.64 | 2,082,200 | — | — |
| 2006-01-03 | $33.31 | $258.21 | 2,204,400 | — | — |