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
- 1980-03-17 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 | $32.11 | $67.22 | 690,800 | — | — |
| 2006-12-28 | $32.37 | $67.77 | 718,000 | — | — |
| 2006-12-27 | $32.51 | $68.07 | 1,135,800 | — | — |
| 2006-12-26 | $32.47 | $67.98 | 748,800 | — | — |
| 2006-12-22 | $32.13 | $67.26 | 2,163,000 | — | — |
| 2006-12-21 | $32.51 | $68.07 | 932,200 | — | — |
| 2006-12-20 | $32.74 | $68.55 | 1,221,000 | — | — |
| 2006-12-19 | $33.09 | $69.28 | 1,304,800 | — | — |
| 2006-12-18 | $32.87 | $68.82 | 993,400 | — | — |
| 2006-12-15 | $33.04 | $69.17 | 1,713,000 | — | — |
| 2006-12-14 | $32.76 | $68.59 | 2,675,000 | — | — |
| 2006-12-13 | $32.39 | $67.81 | 1,551,200 | — | — |
| 2006-12-12 | $32.51 | $68.07 | 2,391,000 | — | — |
| 2006-12-11 | $32.69 | $68.44 | 970,000 | — | — |
| 2006-12-08 | $32.88 | $68.85 | 1,005,400 | — | — |
| 2006-12-07 | $32.85 | $68.78 | 899,800 | — | — |
| 2006-12-06 | $32.91 | $68.90 | 1,645,800 | — | — |
| 2006-12-05 | $33.18 | $69.47 | 2,510,200 | — | — |
| 2006-12-04 | $32.70 | $68.45 | 1,990,000 | — | — |
| 2006-12-01 | $32.20 | $67.40 | 2,040,200 | — | — |
| 2006-11-30 | $32.15 | $67.31 | 1,835,200 | — | — |
| 2006-11-29 | $32.20 | $67.40 | 3,681,200 | — | — |
| 2006-11-28 | $32.08 | $67.15 | 2,716,600 | — | — |
| 2006-11-27 | $32.13 | $67.26 | 2,140,000 | — | — |
| 2006-11-24 | $32.47 | $67.99 | 424,800 | — | — |
| 2006-11-22 | $32.52 | $68.09 | 1,543,000 | — | — |
| 2006-11-21 | $32.53 | $68.11 | 2,874,400 | — | — |
| 2006-11-20 | $32.40 | $67.82 | 3,959,400 | — | — |
| 2006-11-17 | $32.81 | $68.70 | 6,621,400 | — | — |
| 2006-11-16 | $34.58 | $72.39 | 1,657,400 | — | — |
| 2006-11-15 | $34.31 | $71.84 | 1,066,600 | — | — |
| 2006-11-14 | $34.11 | $71.40 | 1,175,600 | — | — |
| 2006-11-13 | $34.09 | $71.37 | 1,454,600 | — | — |
| 2006-11-10 | $33.65 | $70.44 | 1,145,000 | — | — |
| 2006-11-09 | $33.41 | $69.95 | 1,325,200 | — | — |
| 2006-11-08 | $33.63 | $70.42 | 1,339,000 | — | — |
| 2006-11-07 | $34.07 | $70.83 | 1,193,800 | — | — |
| 2006-11-06 | $33.95 | $70.57 | 1,531,200 | — | — |
| 2006-11-03 | $33.67 | $70.01 | 1,547,200 | — | — |
| 2006-11-02 | $33.99 | $70.65 | 1,482,000 | — | — |
| 2006-11-01 | $33.90 | $70.48 | 1,840,800 | — | — |
| 2006-10-31 | $34.20 | $71.10 | 1,655,600 | — | — |
| 2006-10-30 | $34.48 | $71.68 | 1,481,600 | — | — |
| 2006-10-27 | $34.08 | $70.84 | 1,772,000 | — | — |
| 2006-10-26 | $34.36 | $71.42 | 1,157,000 | — | — |
| 2006-10-25 | $34.33 | $71.38 | 1,126,800 | — | — |
| 2006-10-24 | $34.41 | $71.53 | 1,945,800 | — | — |
| 2006-10-23 | $34.64 | $72.01 | 1,546,600 | — | — |
| 2006-10-20 | $34.13 | $70.96 | 1,922,600 | — | — |
| 2006-10-19 | $33.86 | $70.38 | 2,425,200 | — | — |
| 2006-10-18 | $34.23 | $71.16 | 1,446,400 | — | — |
| 2006-10-17 | $34.50 | $71.72 | 1,278,600 | — | — |
| 2006-10-16 | $34.63 | $71.98 | 1,450,400 | — | — |
| 2006-10-13 | $34.29 | $71.29 | 729,400 | — | — |
| 2006-10-12 | $34.40 | $71.50 | 1,200,600 | — | — |
| 2006-10-11 | $34.15 | $70.99 | 1,340,000 | — | — |
| 2006-10-10 | $33.83 | $70.34 | 1,210,600 | — | — |
| 2006-10-09 | $33.91 | $70.50 | 759,400 | — | — |
| 2006-10-06 | $33.85 | $70.37 | 999,400 | — | — |
| 2006-10-05 | $33.71 | $70.08 | 1,187,600 | — | — |
| 2006-10-04 | $33.56 | $69.76 | 1,413,400 | — | — |
| 2006-10-03 | $33.35 | $69.32 | 1,338,000 | — | — |
| 2006-10-02 | $33.47 | $69.58 | 1,007,200 | — | — |
| 2006-09-29 | $33.54 | $69.73 | 1,741,600 | — | — |
| 2006-09-28 | $34.04 | $70.78 | 2,024,200 | — | — |
| 2006-09-27 | $33.66 | $69.98 | 1,718,000 | — | — |
| 2006-09-26 | $33.89 | $70.45 | 1,925,200 | — | — |
| 2006-09-25 | $33.40 | $69.44 | 1,675,200 | — | — |
| 2006-09-22 | $33.06 | $68.73 | 1,155,800 | — | — |
| 2006-09-21 | $33.30 | $69.23 | 1,789,800 | — | — |
| 2006-09-20 | $33.72 | $70.11 | 1,694,800 | — | — |
| 2006-09-19 | $33.13 | $68.87 | 1,183,600 | — | — |
| 2006-09-18 | $33.11 | $68.82 | 1,092,800 | — | — |
| 2006-09-15 | $33.00 | $68.60 | 1,907,600 | — | — |
| 2006-09-14 | $33.06 | $68.73 | 1,748,000 | — | — |
| 2006-09-13 | $33.17 | $68.97 | 1,815,200 | — | — |
| 2006-09-12 | $32.92 | $68.44 | 2,419,000 | — | — |
| 2006-09-11 | $32.38 | $67.30 | 2,426,000 | — | — |
| 2006-09-08 | $32.47 | $67.49 | 1,773,400 | — | — |
| 2006-09-07 | $31.98 | $66.48 | 1,950,600 | — | — |
| 2006-09-06 | $31.91 | $66.34 | 1,891,800 | — | — |
| 2006-09-05 | $32.06 | $66.65 | 1,481,800 | — | — |
| 2006-09-01 | $32.18 | $66.90 | 1,120,200 | — | — |
| 2006-08-31 | $31.68 | $65.86 | 893,200 | — | — |
| 2006-08-30 | $31.50 | $65.49 | 597,200 | — | — |
| 2006-08-29 | $31.51 | $65.51 | 1,114,600 | — | — |
| 2006-08-28 | $31.47 | $65.41 | 944,400 | — | — |
| 2006-08-25 | $31.28 | $65.03 | 601,800 | — | — |
| 2006-08-24 | $31.38 | $65.23 | 636,800 | — | — |
| 2006-08-23 | $31.53 | $65.54 | 725,000 | — | — |
| 2006-08-22 | $31.67 | $65.84 | 1,028,200 | — | — |
| 2006-08-21 | $31.87 | $66.25 | 850,000 | — | — |
| 2006-08-18 | $31.84 | $66.20 | 1,165,800 | — | — |
| 2006-08-17 | $31.88 | $66.28 | 1,833,400 | — | — |
| 2006-08-16 | $32.30 | $67.15 | 1,378,400 | — | — |
| 2006-08-15 | $31.62 | $65.72 | 1,028,800 | — | — |
| 2006-08-14 | $30.97 | $64.37 | 758,400 | — | — |
| 2006-08-11 | $30.66 | $63.74 | 766,400 | — | — |
| 2006-08-10 | $30.99 | $64.41 | 1,387,600 | — | — |
| 2006-08-09 | $30.88 | $64.19 | 1,429,600 | — | — |
| 2006-08-08 | $31.00 | $64.44 | 1,351,200 | — | — |
| 2006-08-07 | $31.41 | $64.80 | 930,000 | — | — |
| 2006-08-04 | $31.30 | $64.57 | 1,455,200 | — | — |
| 2006-08-03 | $31.30 | $64.56 | 1,205,000 | — | — |
| 2006-08-02 | $31.00 | $63.95 | 1,675,200 | — | — |
| 2006-08-01 | $30.57 | $63.07 | 1,288,200 | — | — |
| 2006-07-31 | $30.77 | $63.48 | 1,441,600 | — | — |
| 2006-07-28 | $31.01 | $63.97 | 1,612,800 | — | — |
| 2006-07-27 | $30.65 | $63.23 | 2,832,600 | — | — |
| 2006-07-26 | $31.30 | $64.57 | 2,264,600 | — | — |
| 2006-07-25 | $31.68 | $65.36 | 2,251,800 | — | — |
| 2006-07-24 | $31.51 | $65.01 | 2,075,800 | — | — |
| 2006-07-21 | $31.00 | $63.96 | 2,386,400 | — | — |
| 2006-07-20 | $32.10 | $66.21 | 1,593,400 | — | — |
| 2006-07-19 | $32.65 | $67.35 | 1,934,600 | — | — |
| 2006-07-18 | $31.74 | $65.47 | 1,051,400 | — | — |
| 2006-07-17 | $31.65 | $65.28 | 1,711,600 | — | — |
| 2006-07-14 | $31.54 | $65.06 | 1,782,400 | — | — |
| 2006-07-13 | $31.69 | $65.38 | 2,468,000 | — | — |
| 2006-07-12 | $32.81 | $67.70 | 1,105,600 | — | — |
| 2006-07-11 | $33.29 | $68.69 | 1,740,400 | — | — |
| 2006-07-10 | $33.24 | $68.58 | 1,409,600 | — | — |
| 2006-07-07 | $32.53 | $67.10 | 1,347,000 | — | — |
| 2006-07-06 | $32.69 | $67.44 | 1,305,600 | — | — |
| 2006-07-05 | $32.92 | $67.92 | 1,099,600 | — | — |
| 2006-07-03 | $33.16 | $68.41 | 529,200 | — | — |
| 2006-06-30 | $33.00 | $68.08 | 1,773,400 | — | — |
| 2006-06-29 | $32.65 | $67.37 | 1,542,000 | — | — |
| 2006-06-28 | $31.83 | $65.68 | 936,400 | — | — |
| 2006-06-27 | $31.80 | $65.59 | 1,513,600 | — | — |
| 2006-06-26 | $32.58 | $67.20 | 952,200 | — | — |
| 2006-06-23 | $32.11 | $66.24 | 1,359,400 | — | — |
| 2006-06-22 | $31.99 | $65.99 | 1,237,000 | — | — |
| 2006-06-21 | $31.74 | $65.48 | 1,876,400 | — | — |
| 2006-06-20 | $31.51 | $65.01 | 1,553,800 | — | — |
| 2006-06-19 | $31.55 | $65.09 | 2,516,400 | — | — |
| 2006-06-16 | $32.37 | $66.78 | 1,634,400 | — | — |
| 2006-06-15 | $32.58 | $67.20 | 1,864,600 | — | — |
| 2006-06-14 | $31.70 | $65.40 | 1,642,200 | — | — |
| 2006-06-13 | $31.37 | $64.71 | 2,078,600 | — | — |
| 2006-06-12 | $31.71 | $65.42 | 1,598,200 | — | — |
| 2006-06-09 | $31.91 | $65.82 | 1,383,400 | — | — |
| 2006-06-08 | $32.08 | $66.17 | 3,308,000 | — | — |
| 2006-06-07 | $32.01 | $66.04 | 2,065,800 | — | — |
| 2006-06-06 | $32.26 | $66.54 | 2,718,400 | — | — |
| 2006-06-05 | $32.08 | $66.18 | 1,614,000 | — | — |
| 2006-06-02 | $32.61 | $67.26 | 1,126,400 | — | — |
| 2006-06-01 | $32.48 | $67.01 | 1,186,800 | — | — |
| 2006-05-31 | $32.17 | $66.37 | 1,279,400 | — | — |
| 2006-05-30 | $31.98 | $65.96 | 1,425,200 | — | — |
| 2006-05-26 | $32.47 | $67.00 | 982,600 | — | — |
| 2006-05-25 | $32.30 | $66.64 | 1,337,400 | — | — |
| 2006-05-24 | $32.20 | $66.42 | 2,294,000 | — | — |
| 2006-05-23 | $32.19 | $66.40 | 1,901,000 | — | — |
| 2006-05-22 | $32.16 | $66.35 | 2,485,600 | — | — |
| 2006-05-19 | $32.72 | $67.51 | 1,815,200 | — | — |
| 2006-05-18 | $32.61 | $67.27 | 1,389,600 | — | — |
| 2006-05-17 | $32.90 | $67.87 | 1,998,600 | — | — |
| 2006-05-16 | $33.54 | $69.18 | 1,395,600 | — | — |
| 2006-05-15 | $33.33 | $68.77 | 1,632,000 | — | — |
| 2006-05-12 | $33.65 | $69.42 | 1,794,200 | — | — |
| 2006-05-11 | $34.18 | $70.51 | 1,387,600 | — | — |
| 2006-05-10 | $34.24 | $70.63 | 1,776,400 | — | — |
| 2006-05-09 | $34.15 | $70.46 | 1,058,600 | — | — |
| 2006-05-08 | $34.10 | $70.35 | 1,626,800 | — | — |
| 2006-05-05 | $34.14 | $69.94 | 2,151,400 | — | — |
| 2006-05-04 | $34.04 | $69.72 | 1,912,200 | — | — |
| 2006-05-03 | $34.17 | $70.01 | 1,890,200 | — | — |
| 2006-05-02 | $33.95 | $69.54 | 2,016,000 | — | — |
| 2006-05-01 | $33.60 | $68.82 | 2,132,200 | — | — |
| 2006-04-28 | $33.56 | $68.75 | 2,351,000 | — | — |
| 2006-04-27 | $33.65 | $68.93 | 2,050,600 | — | — |
| 2006-04-26 | $33.69 | $69.00 | 3,228,000 | — | — |
| 2006-04-25 | $33.54 | $68.72 | 2,992,800 | — | — |
| 2006-04-24 | $33.35 | $68.31 | 2,429,800 | — | — |
| 2006-04-21 | $33.30 | $68.22 | 3,767,200 | — | — |
| 2006-04-20 | $32.93 | $67.46 | 5,240,400 | — | — |
| 2006-04-19 | $31.58 | $64.70 | 2,682,800 | — | — |
| 2006-04-18 | $31.55 | $64.63 | 2,907,800 | — | — |
| 2006-04-17 | $31.74 | $65.02 | 981,400 | — | — |
| 2006-04-13 | $31.69 | $64.92 | 804,000 | — | — |
| 2006-04-12 | $31.65 | $64.82 | 1,098,200 | — | — |
| 2006-04-11 | $31.31 | $64.14 | 1,010,600 | — | — |
| 2006-04-10 | $31.50 | $64.52 | 913,800 | — | — |
| 2006-04-07 | $31.59 | $64.71 | 1,211,400 | — | — |
| 2006-04-06 | $32.18 | $65.92 | 1,114,000 | — | — |
| 2006-04-05 | $32.31 | $66.19 | 1,701,400 | — | — |
| 2006-04-04 | $32.24 | $66.03 | 2,222,000 | — | — |
| 2006-04-03 | $31.91 | $65.37 | 2,371,400 | — | — |
| 2006-03-31 | $31.67 | $64.89 | 1,444,800 | — | — |
| 2006-03-30 | $31.58 | $64.70 | 1,266,800 | — | — |
| 2006-03-29 | $31.65 | $64.82 | 1,168,200 | — | — |
| 2006-03-28 | $31.34 | $64.21 | 1,900,000 | — | — |
| 2006-03-27 | $31.24 | $64.00 | 1,298,200 | — | — |
| 2006-03-24 | $31.57 | $64.67 | 1,673,800 | — | — |
| 2006-03-23 | $31.47 | $64.46 | 979,200 | — | — |
| 2006-03-22 | $31.57 | $64.67 | 1,751,400 | — | — |
| 2006-03-21 | $31.58 | $64.68 | 2,234,200 | — | — |
| 2006-03-20 | $31.64 | $64.81 | 1,081,000 | — | — |
| 2006-03-17 | $31.66 | $64.86 | 2,013,800 | — | — |
| 2006-03-16 | $31.98 | $65.50 | 2,352,600 | — | — |
| 2006-03-15 | $31.70 | $64.94 | 2,094,000 | — | — |
| 2006-03-14 | $31.12 | $63.75 | 1,142,000 | — | — |
| 2006-03-13 | $30.75 | $63.00 | 1,201,400 | — | — |
| 2006-03-10 | $30.66 | $62.81 | 1,484,600 | — | — |
| 2006-03-09 | $30.45 | $62.38 | 1,296,000 | — | — |
| 2006-03-08 | $30.69 | $62.87 | 2,439,400 | — | — |
| 2006-03-07 | $30.89 | $63.28 | 2,345,200 | — | — |
| 2006-03-06 | $31.12 | $63.75 | 1,899,200 | — | — |
| 2006-03-03 | $31.13 | $63.77 | 2,968,600 | — | — |
| 2006-03-02 | $31.10 | $63.71 | 2,262,200 | — | — |
| 2006-03-01 | $31.01 | $63.53 | 3,087,200 | — | — |
| 2006-02-28 | $30.32 | $62.10 | 4,694,000 | — | — |
| 2006-02-27 | $30.13 | $61.71 | 2,200,600 | — | — |
| 2006-02-24 | $29.72 | $60.87 | 1,562,000 | — | — |
| 2006-02-23 | $29.71 | $60.85 | 2,064,000 | — | — |
| 2006-02-22 | $29.85 | $61.15 | 2,697,800 | — | — |
| 2006-02-21 | $29.84 | $61.13 | 1,333,200 | — | — |
| 2006-02-17 | $30.04 | $61.53 | 1,479,600 | — | — |
| 2006-02-16 | $30.09 | $61.64 | 2,051,600 | — | — |
| 2006-02-15 | $29.82 | $61.08 | 2,002,000 | — | — |
| 2006-02-14 | $30.08 | $61.13 | 2,989,000 | — | — |
| 2006-02-13 | $29.12 | $59.19 | 2,054,400 | — | — |
| 2006-02-10 | $28.95 | $58.83 | 1,316,200 | — | — |
| 2006-02-09 | $28.88 | $58.70 | 2,405,400 | — | — |
| 2006-02-08 | $28.65 | $58.23 | 1,861,200 | — | — |
| 2006-02-07 | $28.46 | $57.84 | 1,396,000 | — | — |
| 2006-02-06 | $28.68 | $58.30 | 1,411,800 | — | — |
| 2006-02-03 | $28.74 | $58.41 | 1,433,400 | — | — |
| 2006-02-02 | $29.00 | $58.94 | 3,672,800 | — | — |
| 2006-02-01 | $29.53 | $60.01 | 1,959,400 | — | — |
| 2006-01-31 | $29.75 | $60.47 | 2,560,800 | — | — |
| 2006-01-30 | $29.63 | $60.22 | 1,758,600 | — | — |
| 2006-01-27 | $29.74 | $60.45 | 1,957,200 | — | — |
| 2006-01-26 | $29.68 | $60.32 | 2,282,400 | — | — |
| 2006-01-25 | $29.51 | $59.99 | 1,467,200 | — | — |
| 2006-01-24 | $29.37 | $59.69 | 1,912,800 | — | — |
| 2006-01-23 | $29.11 | $59.17 | 2,708,400 | — | — |
| 2006-01-20 | $28.51 | $57.95 | 2,539,600 | — | — |
| 2006-01-19 | $29.04 | $59.01 | 1,795,200 | — | — |
| 2006-01-18 | $28.81 | $58.56 | 1,607,000 | — | — |
| 2006-01-17 | $29.05 | $59.04 | 1,876,200 | — | — |
| 2006-01-13 | $29.24 | $59.42 | 1,989,800 | — | — |
| 2006-01-12 | $29.24 | $59.42 | 2,408,400 | — | — |
| 2006-01-11 | $29.71 | $60.38 | 1,710,200 | — | — |
| 2006-01-10 | $29.84 | $60.65 | 2,141,400 | — | — |
| 2006-01-09 | $30.13 | $61.23 | 3,695,400 | — | — |
| 2006-01-06 | $29.85 | $60.67 | 2,590,400 | — | — |
| 2006-01-05 | $29.50 | $59.95 | 2,504,400 | — | — |
| 2006-01-04 | $29.41 | $59.77 | 2,510,600 | — | — |
| 2006-01-03 | $29.00 | $58.94 | 2,069,400 | — | — |