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
- 1991-12-13 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 | $37.79 | $39.90 | 10,856,200 | — | — |
| 2006-12-28 | $37.69 | $39.79 | 11,384,300 | — | — |
| 2006-12-27 | $37.57 | $39.67 | 9,025,100 | — | — |
| 2006-12-26 | $37.62 | $39.72 | 11,148,300 | — | — |
| 2006-12-22 | $37.81 | $39.92 | 23,678,700 | — | — |
| 2006-12-21 | $38.54 | $40.69 | 11,799,200 | — | — |
| 2006-12-20 | $38.31 | $40.45 | 9,897,200 | — | — |
| 2006-12-19 | $38.49 | $40.64 | 14,448,100 | — | — |
| 2006-12-18 | $39.07 | $41.25 | 13,646,200 | — | — |
| 2006-12-15 | $39.50 | $41.70 | 21,097,000 | — | — |
| 2006-12-14 | $39.41 | $41.61 | 16,745,600 | — | — |
| 2006-12-13 | $38.43 | $40.57 | 21,437,800 | — | — |
| 2006-12-12 | $38.87 | $41.04 | 15,862,200 | — | — |
| 2006-12-11 | $38.93 | $41.10 | 19,600,900 | — | — |
| 2006-12-08 | $39.54 | $41.75 | 18,041,500 | — | — |
| 2006-12-07 | $39.14 | $41.32 | 26,866,400 | — | — |
| 2006-12-06 | $39.18 | $41.37 | 19,753,700 | — | — |
| 2006-12-05 | $38.74 | $40.90 | 33,695,000 | — | — |
| 2006-12-04 | $37.50 | $39.46 | 20,931,800 | — | — |
| 2006-12-01 | $36.35 | $38.25 | 14,102,800 | — | — |
| 2006-11-30 | $36.59 | $38.51 | 18,364,300 | — | — |
| 2006-11-29 | $36.65 | $38.57 | 14,628,600 | — | — |
| 2006-11-28 | $35.85 | $37.73 | 21,740,800 | — | — |
| 2006-11-27 | $36.45 | $38.36 | 15,634,200 | — | — |
| 2006-11-24 | $37.58 | $39.55 | 7,461,700 | — | — |
| 2006-11-22 | $37.35 | $39.31 | 10,503,700 | — | — |
| 2006-11-21 | $37.61 | $39.58 | 11,977,800 | — | — |
| 2006-11-20 | $37.15 | $39.10 | 13,358,000 | — | — |
| 2006-11-17 | $37.63 | $39.60 | 13,663,300 | — | — |
| 2006-11-16 | $37.80 | $39.78 | 17,215,100 | — | — |
| 2006-11-15 | $37.70 | $39.68 | 19,185,500 | — | — |
| 2006-11-14 | $37.56 | $39.53 | 24,482,400 | — | — |
| 2006-11-13 | $36.20 | $38.10 | 21,433,100 | — | — |
| 2006-11-10 | $35.24 | $37.09 | 20,316,800 | — | — |
| 2006-11-09 | $34.83 | $36.65 | 31,773,800 | — | — |
| 2006-11-08 | $36.28 | $38.18 | 15,973,000 | — | — |
| 2006-11-07 | $36.39 | $38.30 | 17,794,000 | — | — |
| 2006-11-06 | $36.14 | $38.03 | 18,815,000 | — | — |
| 2006-11-03 | $36.47 | $38.38 | 33,224,500 | — | — |
| 2006-11-02 | $36.36 | $38.26 | 21,291,000 | — | — |
| 2006-11-01 | $35.73 | $37.60 | 18,774,600 | — | — |
| 2006-10-31 | $36.39 | $38.30 | 14,697,600 | — | — |
| 2006-10-30 | $36.74 | $38.66 | 15,543,100 | — | — |
| 2006-10-27 | $37.14 | $39.09 | 13,137,900 | — | — |
| 2006-10-26 | $37.99 | $39.98 | 15,014,100 | — | — |
| 2006-10-25 | $37.51 | $39.48 | 15,486,300 | — | — |
| 2006-10-24 | $36.71 | $38.63 | 20,196,800 | — | — |
| 2006-10-23 | $38.08 | $40.08 | 13,494,800 | — | — |
| 2006-10-20 | $37.92 | $39.91 | 16,516,000 | — | — |
| 2006-10-19 | $38.18 | $40.18 | 21,946,300 | — | — |
| 2006-10-18 | $38.12 | $40.12 | 17,854,000 | — | — |
| 2006-10-17 | $38.94 | $40.98 | 15,012,100 | — | — |
| 2006-10-16 | $39.82 | $41.91 | 14,313,500 | — | — |
| 2006-10-13 | $39.84 | $41.93 | 22,416,800 | — | — |
| 2006-10-12 | $38.94 | $40.98 | 16,636,600 | — | — |
| 2006-10-11 | $37.76 | $39.74 | 16,964,200 | — | — |
| 2006-10-10 | $37.07 | $39.01 | 33,428,900 | — | — |
| 2006-10-09 | $36.24 | $38.14 | 7,990,500 | — | — |
| 2006-10-06 | $36.37 | $38.28 | 12,749,000 | — | — |
| 2006-10-05 | $36.26 | $38.16 | 14,728,300 | — | — |
| 2006-10-04 | $35.82 | $37.70 | 18,615,600 | — | — |
| 2006-10-03 | $35.40 | $37.25 | 19,379,500 | — | — |
| 2006-10-02 | $34.66 | $36.48 | 33,287,100 | — | — |
| 2006-09-29 | $36.35 | $38.25 | 16,856,000 | — | — |
| 2006-09-28 | $37.02 | $38.96 | 23,546,700 | — | — |
| 2006-09-27 | $38.13 | $40.13 | 18,369,200 | — | — |
| 2006-09-26 | $38.43 | $40.44 | 15,802,800 | — | — |
| 2006-09-25 | $38.67 | $40.70 | 15,413,000 | — | — |
| 2006-09-22 | $37.86 | $39.84 | 12,617,400 | — | — |
| 2006-09-21 | $38.48 | $40.50 | 23,147,500 | — | — |
| 2006-09-20 | $38.11 | $40.11 | 20,166,400 | — | — |
| 2006-09-19 | $37.10 | $39.04 | 13,963,000 | — | — |
| 2006-09-18 | $36.60 | $38.52 | 19,695,600 | — | — |
| 2006-09-15 | $36.81 | $38.74 | 27,469,800 | — | — |
| 2006-09-14 | $37.20 | $39.15 | 15,214,000 | — | — |
| 2006-09-13 | $37.30 | $39.25 | 16,226,000 | — | — |
| 2006-09-12 | $37.65 | $39.62 | 21,906,100 | — | — |
| 2006-09-11 | $36.81 | $38.74 | 13,755,300 | — | — |
| 2006-09-08 | $36.54 | $38.45 | 16,883,400 | — | — |
| 2006-09-07 | $36.97 | $38.91 | 18,274,400 | — | — |
| 2006-09-06 | $38.04 | $40.03 | 19,418,000 | — | — |
| 2006-09-05 | $39.19 | $41.24 | 16,198,800 | — | — |
| 2006-09-01 | $38.35 | $40.36 | 13,679,200 | — | — |
| 2006-08-31 | $37.67 | $39.64 | 8,546,800 | — | — |
| 2006-08-30 | $37.91 | $39.90 | 11,706,200 | — | — |
| 2006-08-29 | $37.59 | $39.56 | 10,962,700 | — | — |
| 2006-08-28 | $37.18 | $39.13 | 10,442,800 | — | — |
| 2006-08-25 | $37.38 | $39.34 | 10,448,000 | — | — |
| 2006-08-24 | $37.27 | $39.22 | 8,763,900 | — | — |
| 2006-08-23 | $36.65 | $38.57 | 11,923,000 | — | — |
| 2006-08-22 | $37.51 | $39.35 | 14,493,800 | — | — |
| 2006-08-21 | $37.10 | $38.92 | 13,028,400 | — | — |
| 2006-08-18 | $37.32 | $39.15 | 14,042,900 | — | — |
| 2006-08-17 | $37.20 | $39.02 | 16,916,800 | — | — |
| 2006-08-16 | $37.83 | $39.68 | 27,239,100 | — | — |
| 2006-08-15 | $35.45 | $37.19 | 22,562,600 | — | — |
| 2006-08-14 | $33.59 | $35.24 | 12,297,100 | — | — |
| 2006-08-11 | $33.31 | $34.94 | 8,743,700 | — | — |
| 2006-08-10 | $33.90 | $35.56 | 14,521,600 | — | — |
| 2006-08-09 | $33.53 | $35.17 | 17,762,100 | — | — |
| 2006-08-08 | $33.86 | $35.52 | 19,591,000 | — | — |
| 2006-08-07 | $34.60 | $36.30 | 13,443,800 | — | — |
| 2006-08-04 | $35.31 | $37.04 | 16,099,700 | — | — |
| 2006-08-03 | $34.86 | $36.57 | 13,833,300 | — | — |
| 2006-08-02 | $34.37 | $36.06 | 12,716,400 | — | — |
| 2006-08-01 | $34.48 | $36.17 | 16,525,700 | — | — |
| 2006-07-31 | $35.26 | $36.99 | 10,633,400 | — | — |
| 2006-07-28 | $35.79 | $37.54 | 15,672,800 | — | — |
| 2006-07-27 | $34.52 | $36.21 | 16,460,600 | — | — |
| 2006-07-26 | $34.98 | $36.69 | 21,221,000 | — | — |
| 2006-07-25 | $34.28 | $35.96 | 16,285,900 | — | — |
| 2006-07-24 | $35.38 | $37.11 | 16,133,000 | — | — |
| 2006-07-21 | $34.44 | $36.13 | 25,940,800 | — | — |
| 2006-07-20 | $35.85 | $37.61 | 36,654,300 | — | — |
| 2006-07-19 | $36.73 | $38.53 | 33,124,500 | — | — |
| 2006-07-18 | $37.40 | $39.23 | 14,295,400 | — | — |
| 2006-07-17 | $36.56 | $38.35 | 14,544,900 | — | — |
| 2006-07-14 | $36.37 | $38.15 | 16,502,400 | — | — |
| 2006-07-13 | $36.56 | $38.35 | 15,504,500 | — | — |
| 2006-07-12 | $37.55 | $39.39 | 14,079,400 | — | — |
| 2006-07-11 | $38.87 | $40.78 | 20,633,300 | — | — |
| 2006-07-10 | $37.80 | $39.65 | 14,609,000 | — | — |
| 2006-07-07 | $38.00 | $39.86 | 12,650,800 | — | — |
| 2006-07-06 | $38.47 | $40.36 | 13,692,200 | — | — |
| 2006-07-05 | $38.17 | $40.04 | 18,874,200 | — | — |
| 2006-07-03 | $39.46 | $41.39 | 7,048,400 | — | — |
| 2006-06-30 | $40.07 | $42.03 | 12,742,100 | — | — |
| 2006-06-29 | $40.54 | $42.53 | 20,038,800 | — | — |
| 2006-06-28 | $39.47 | $41.41 | 13,703,600 | — | — |
| 2006-06-27 | $38.69 | $40.59 | 16,616,900 | — | — |
| 2006-06-26 | $40.09 | $42.06 | 16,723,400 | — | — |
| 2006-06-23 | $39.50 | $41.44 | 52,917,600 | — | — |
| 2006-06-22 | $41.38 | $43.41 | 34,940,400 | — | — |
| 2006-06-21 | $44.20 | $46.37 | 15,806,700 | — | — |
| 2006-06-20 | $43.91 | $46.06 | 13,471,500 | — | — |
| 2006-06-19 | $43.39 | $45.52 | 14,534,400 | — | — |
| 2006-06-16 | $43.95 | $46.10 | 27,558,500 | — | — |
| 2006-06-15 | $44.89 | $47.09 | 19,466,200 | — | — |
| 2006-06-14 | $43.25 | $45.37 | 20,368,000 | — | — |
| 2006-06-13 | $41.84 | $43.89 | 37,462,700 | — | — |
| 2006-06-12 | $41.19 | $43.21 | 23,465,800 | — | — |
| 2006-06-09 | $43.44 | $45.57 | 17,768,100 | — | — |
| 2006-06-08 | $44.45 | $46.63 | 27,982,300 | — | — |
| 2006-06-07 | $45.48 | $47.71 | 12,261,300 | — | — |
| 2006-06-06 | $46.17 | $48.43 | 13,510,800 | — | — |
| 2006-06-05 | $45.68 | $47.92 | 11,276,000 | — | — |
| 2006-06-02 | $47.00 | $49.30 | 11,744,300 | — | — |
| 2006-06-01 | $47.05 | $49.36 | 15,979,600 | — | — |
| 2006-05-31 | $45.21 | $47.43 | 13,529,800 | — | — |
| 2006-05-30 | $44.72 | $46.91 | 14,906,500 | — | — |
| 2006-05-26 | $46.03 | $48.29 | 9,158,300 | — | — |
| 2006-05-25 | $46.06 | $48.32 | 13,203,300 | — | — |
| 2006-05-24 | $45.59 | $47.83 | 23,278,700 | — | — |
| 2006-05-23 | $45.38 | $47.48 | 16,391,300 | — | — |
| 2006-05-22 | $46.63 | $48.79 | 14,452,700 | — | — |
| 2006-05-19 | $47.07 | $49.25 | 22,835,700 | — | — |
| 2006-05-18 | $46.35 | $48.49 | 15,346,900 | — | — |
| 2006-05-17 | $46.90 | $49.07 | 22,356,000 | — | — |
| 2006-05-16 | $48.19 | $50.42 | 14,159,100 | — | — |
| 2006-05-15 | $48.63 | $50.88 | 18,531,500 | — | — |
| 2006-05-12 | $48.99 | $51.26 | 15,023,700 | — | — |
| 2006-05-11 | $49.40 | $51.68 | 20,572,400 | — | — |
| 2006-05-10 | $51.66 | $54.05 | 10,550,300 | — | — |
| 2006-05-09 | $52.74 | $55.18 | 7,634,900 | — | — |
| 2006-05-08 | $52.66 | $55.10 | 8,924,900 | — | — |
| 2006-05-05 | $52.56 | $54.99 | 9,867,200 | — | — |
| 2006-05-04 | $52.34 | $54.76 | 15,770,100 | — | — |
| 2006-05-03 | $51.75 | $54.14 | 17,971,900 | — | — |
| 2006-05-02 | $51.06 | $53.42 | 8,765,700 | — | — |
| 2006-05-01 | $50.65 | $52.99 | 11,135,400 | — | — |
| 2006-04-28 | $51.34 | $53.71 | 8,186,100 | — | — |
| 2006-04-27 | $52.03 | $54.44 | 12,374,500 | — | — |
| 2006-04-26 | $51.08 | $53.44 | 8,972,500 | — | — |
| 2006-04-25 | $51.50 | $53.88 | 10,246,400 | — | — |
| 2006-04-24 | $52.30 | $54.72 | 14,477,400 | — | — |
| 2006-04-21 | $51.39 | $53.77 | 14,823,200 | — | — |
| 2006-04-20 | $51.84 | $54.24 | 13,473,900 | — | — |
| 2006-04-19 | $52.50 | $54.93 | 13,482,800 | — | — |
| 2006-04-18 | $52.03 | $54.44 | 12,104,600 | — | — |
| 2006-04-17 | $51.02 | $53.38 | 9,425,600 | — | — |
| 2006-04-13 | $51.48 | $53.86 | 7,865,000 | — | — |
| 2006-04-12 | $50.97 | $53.33 | 7,223,400 | — | — |
| 2006-04-11 | $51.39 | $53.77 | 11,033,000 | — | — |
| 2006-04-10 | $51.58 | $53.97 | 7,279,000 | — | — |
| 2006-04-07 | $51.96 | $54.36 | 14,131,900 | — | — |
| 2006-04-06 | $51.76 | $54.15 | 9,981,800 | — | — |
| 2006-04-05 | $51.67 | $54.06 | 9,794,500 | — | — |
| 2006-04-04 | $51.81 | $54.21 | 13,997,500 | — | — |
| 2006-04-03 | $51.18 | $53.55 | 13,950,400 | — | — |
| 2006-03-31 | $50.61 | $52.95 | 12,090,000 | — | — |
| 2006-03-30 | $50.85 | $53.20 | 13,533,200 | — | — |
| 2006-03-29 | $50.72 | $53.07 | 15,647,800 | — | — |
| 2006-03-28 | $49.36 | $51.64 | 12,904,700 | — | — |
| 2006-03-27 | $49.71 | $52.01 | 8,258,300 | — | — |
| 2006-03-24 | $49.35 | $51.63 | 10,102,900 | — | — |
| 2006-03-23 | $49.58 | $51.87 | 10,005,000 | — | — |
| 2006-03-22 | $49.75 | $52.05 | 11,553,200 | — | — |
| 2006-03-21 | $49.59 | $51.88 | 17,392,000 | — | — |
| 2006-03-20 | $50.31 | $52.64 | 9,716,700 | — | — |
| 2006-03-17 | $50.77 | $53.12 | 20,416,200 | — | — |
| 2006-03-16 | $49.87 | $52.18 | 23,760,100 | — | — |
| 2006-03-15 | $49.81 | $52.11 | 12,722,800 | — | — |
| 2006-03-14 | $49.25 | $51.53 | 12,899,100 | — | — |
| 2006-03-13 | $48.21 | $50.44 | 10,254,100 | — | — |
| 2006-03-10 | $48.00 | $50.22 | 11,782,900 | — | — |
| 2006-03-09 | $48.10 | $50.32 | 17,084,100 | — | — |
| 2006-03-08 | $49.53 | $51.82 | 27,269,000 | — | — |
| 2006-03-07 | $47.86 | $50.07 | 23,360,400 | — | — |
| 2006-03-06 | $47.24 | $49.42 | 12,531,500 | — | — |
| 2006-03-03 | $47.63 | $49.83 | 11,380,300 | — | — |
| 2006-03-02 | $47.83 | $50.04 | 12,840,000 | — | — |
| 2006-03-01 | $48.03 | $50.25 | 10,745,900 | — | — |
| 2006-02-28 | $47.16 | $49.34 | 14,225,100 | — | — |
| 2006-02-27 | $48.35 | $50.59 | 11,439,200 | — | — |
| 2006-02-24 | $47.19 | $49.37 | 7,123,000 | — | — |
| 2006-02-23 | $46.93 | $49.10 | 8,423,400 | — | — |
| 2006-02-22 | $47.78 | $49.99 | 11,531,300 | — | — |
| 2006-02-21 | $46.94 | $49.02 | 11,795,200 | — | — |
| 2006-02-17 | $48.31 | $50.45 | 14,806,500 | — | — |
| 2006-02-16 | $48.10 | $50.23 | 13,906,100 | — | — |
| 2006-02-15 | $47.34 | $49.43 | 12,619,900 | — | — |
| 2006-02-14 | $47.60 | $49.71 | 16,978,800 | — | — |
| 2006-02-13 | $45.95 | $47.98 | 9,316,200 | — | — |
| 2006-02-10 | $46.66 | $48.72 | 8,898,900 | — | — |
| 2006-02-09 | $46.16 | $48.20 | 9,714,900 | — | — |
| 2006-02-08 | $46.97 | $49.05 | 11,592,300 | — | — |
| 2006-02-07 | $45.73 | $47.75 | 11,864,700 | — | — |
| 2006-02-06 | $45.93 | $47.96 | 8,961,700 | — | — |
| 2006-02-03 | $46.08 | $48.12 | 11,569,600 | — | — |
| 2006-02-02 | $46.88 | $48.95 | 9,859,400 | — | — |
| 2006-02-01 | $47.93 | $50.05 | 12,480,900 | — | — |
| 2006-01-31 | $47.96 | $50.08 | 12,809,400 | — | — |
| 2006-01-30 | $48.57 | $50.72 | 12,418,700 | — | — |
| 2006-01-27 | $48.02 | $50.14 | 14,465,000 | — | — |
| 2006-01-26 | $47.50 | $49.60 | 19,732,900 | — | — |
| 2006-01-25 | $47.58 | $49.69 | 17,278,000 | — | — |
| 2006-01-24 | $48.07 | $50.20 | 13,906,600 | — | — |
| 2006-01-23 | $46.92 | $49.00 | 10,815,900 | — | — |
| 2006-01-20 | $46.96 | $49.04 | 20,935,700 | — | — |
| 2006-01-19 | $48.67 | $50.82 | 14,107,500 | — | — |
| 2006-01-18 | $47.75 | $49.86 | 13,203,900 | — | — |
| 2006-01-17 | $48.12 | $50.25 | 13,164,900 | — | — |
| 2006-01-13 | $48.64 | $50.79 | 11,708,600 | — | — |
| 2006-01-12 | $49.00 | $51.17 | 16,641,700 | — | — |
| 2006-01-11 | $48.80 | $50.96 | 20,006,000 | — | — |
| 2006-01-10 | $47.38 | $49.48 | 12,886,200 | — | — |
| 2006-01-09 | $47.57 | $49.67 | 14,562,900 | — | — |
| 2006-01-06 | $47.36 | $49.46 | 26,689,700 | — | — |
| 2006-01-05 | $45.21 | $47.21 | 10,866,100 | — | — |
| 2006-01-04 | $45.43 | $47.44 | 16,828,300 | — | — |
| 2006-01-03 | $44.00 | $45.95 | 15,828,200 | — | — |