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 | $37.40 | $81.51 | 1,392,200 | — | — |
| 2006-12-28 | $37.61 | $81.96 | 992,400 | — | — |
| 2006-12-27 | $37.85 | $82.49 | 2,073,800 | — | — |
| 2006-12-26 | $37.54 | $81.81 | 999,100 | — | — |
| 2006-12-22 | $37.23 | $81.14 | 1,350,800 | — | — |
| 2006-12-21 | $37.21 | $81.09 | 1,462,100 | — | — |
| 2006-12-20 | $37.12 | $80.90 | 1,310,500 | — | — |
| 2006-12-19 | $37.14 | $80.94 | 2,286,800 | — | — |
| 2006-12-18 | $37.45 | $80.83 | 1,680,600 | — | — |
| 2006-12-15 | $37.28 | $80.46 | 4,518,400 | — | — |
| 2006-12-14 | $37.37 | $80.66 | 1,938,000 | — | — |
| 2006-12-13 | $37.05 | $79.97 | 2,405,400 | — | — |
| 2006-12-12 | $36.72 | $79.26 | 2,637,100 | — | — |
| 2006-12-11 | $36.49 | $78.76 | 2,258,300 | — | — |
| 2006-12-08 | $36.71 | $79.23 | 1,482,400 | — | — |
| 2006-12-07 | $36.70 | $79.21 | 1,394,300 | — | — |
| 2006-12-06 | $36.76 | $79.34 | 1,356,700 | — | — |
| 2006-12-05 | $36.81 | $79.45 | 1,844,500 | — | — |
| 2006-12-04 | $36.85 | $79.54 | 2,954,100 | — | — |
| 2006-12-01 | $36.77 | $79.36 | 3,862,700 | — | — |
| 2006-11-30 | $36.65 | $79.10 | 1,879,900 | — | — |
| 2006-11-29 | $36.86 | $79.56 | 2,422,300 | — | — |
| 2006-11-28 | $36.56 | $78.91 | 3,070,000 | — | — |
| 2006-11-27 | $36.33 | $78.41 | 3,175,000 | — | — |
| 2006-11-24 | $36.79 | $79.41 | 969,300 | — | — |
| 2006-11-22 | $36.80 | $79.43 | 2,732,700 | — | — |
| 2006-11-21 | $36.54 | $78.87 | 2,312,800 | — | — |
| 2006-11-20 | $37.01 | $79.88 | 1,734,700 | — | — |
| 2006-11-17 | $37.03 | $79.92 | 2,567,300 | — | — |
| 2006-11-16 | $37.06 | $79.99 | 2,896,200 | — | — |
| 2006-11-15 | $36.72 | $79.26 | 2,575,400 | — | — |
| 2006-11-14 | $36.99 | $79.84 | 3,750,400 | — | — |
| 2006-11-13 | $37.02 | $79.90 | 2,118,000 | — | — |
| 2006-11-10 | $37.29 | $80.49 | 2,205,900 | — | — |
| 2006-11-09 | $37.21 | $80.31 | 3,060,600 | — | — |
| 2006-11-08 | $37.35 | $80.62 | 2,806,300 | — | — |
| 2006-11-07 | $37.62 | $81.20 | 1,929,600 | — | — |
| 2006-11-06 | $37.66 | $81.28 | 1,918,600 | — | — |
| 2006-11-03 | $37.14 | $80.16 | 4,455,600 | — | — |
| 2006-11-02 | $37.36 | $80.64 | 1,498,900 | — | — |
| 2006-11-01 | $37.77 | $81.52 | 1,192,200 | — | — |
| 2006-10-31 | $37.95 | $81.91 | 1,631,200 | — | — |
| 2006-10-30 | $37.88 | $81.76 | 1,697,500 | — | — |
| 2006-10-27 | $37.94 | $81.13 | 1,487,100 | — | — |
| 2006-10-26 | $38.13 | $81.54 | 1,031,700 | — | — |
| 2006-10-25 | $37.98 | $81.22 | 1,293,400 | — | — |
| 2006-10-24 | $38.08 | $81.43 | 1,670,700 | — | — |
| 2006-10-23 | $38.01 | $81.28 | 1,746,500 | — | — |
| 2006-10-20 | $37.94 | $81.13 | 1,564,900 | — | — |
| 2006-10-19 | $38.06 | $81.39 | 1,829,600 | — | — |
| 2006-10-18 | $38.35 | $82.01 | 2,527,100 | — | — |
| 2006-10-17 | $38.68 | $82.72 | 2,591,600 | — | — |
| 2006-10-16 | $38.65 | $82.65 | 2,982,200 | — | — |
| 2006-10-13 | $38.87 | $83.12 | 4,765,500 | — | — |
| 2006-10-12 | $38.00 | $81.26 | 2,110,600 | — | — |
| 2006-10-11 | $37.87 | $80.98 | 2,036,900 | — | — |
| 2006-10-10 | $37.74 | $80.71 | 1,740,100 | — | — |
| 2006-10-09 | $37.72 | $80.66 | 1,957,900 | — | — |
| 2006-10-06 | $37.88 | $81.00 | 1,652,200 | — | — |
| 2006-10-05 | $37.81 | $80.86 | 2,635,200 | — | — |
| 2006-10-04 | $37.46 | $80.11 | 2,429,500 | — | — |
| 2006-10-03 | $36.95 | $79.02 | 2,709,200 | — | — |
| 2006-10-02 | $36.73 | $78.55 | 1,519,500 | — | — |
| 2006-09-29 | $36.79 | $78.67 | 1,580,600 | — | — |
| 2006-09-28 | $37.11 | $79.36 | 1,157,500 | — | — |
| 2006-09-27 | $37.02 | $79.17 | 1,645,800 | — | — |
| 2006-09-26 | $37.03 | $79.19 | 2,482,300 | — | — |
| 2006-09-25 | $36.49 | $78.03 | 2,267,400 | — | — |
| 2006-09-22 | $36.26 | $77.54 | 1,287,500 | — | — |
| 2006-09-21 | $36.43 | $77.90 | 1,350,600 | — | — |
| 2006-09-20 | $36.68 | $78.44 | 1,619,500 | — | — |
| 2006-09-19 | $36.49 | $78.03 | 1,090,800 | — | — |
| 2006-09-18 | $36.63 | $78.33 | 1,334,300 | — | — |
| 2006-09-15 | $36.99 | $79.10 | 1,624,200 | — | — |
| 2006-09-14 | $36.82 | $78.74 | 1,602,400 | — | — |
| 2006-09-13 | $36.64 | $78.35 | 1,994,000 | — | — |
| 2006-09-12 | $36.39 | $77.82 | 1,905,400 | — | — |
| 2006-09-11 | $36.13 | $77.26 | 1,706,800 | — | — |
| 2006-09-08 | $36.15 | $77.31 | 1,490,200 | — | — |
| 2006-09-07 | $36.07 | $77.13 | 1,241,100 | — | — |
| 2006-09-06 | $36.30 | $77.63 | 2,283,800 | — | — |
| 2006-09-05 | $36.25 | $77.52 | 1,611,000 | — | — |
| 2006-09-01 | $36.13 | $77.26 | 1,546,400 | — | — |
| 2006-08-31 | $35.99 | $76.96 | 1,217,700 | — | — |
| 2006-08-30 | $36.11 | $77.22 | 1,177,900 | — | — |
| 2006-08-29 | $36.13 | $77.26 | 1,747,900 | — | — |
| 2006-08-28 | $36.40 | $77.84 | 2,227,700 | — | — |
| 2006-08-25 | $36.68 | $78.44 | 1,394,800 | — | — |
| 2006-08-24 | $37.04 | $79.21 | 2,234,600 | — | — |
| 2006-08-23 | $36.81 | $78.72 | 2,054,600 | — | — |
| 2006-08-22 | $36.90 | $78.91 | 1,600,900 | — | — |
| 2006-08-21 | $36.64 | $78.35 | 1,079,100 | — | — |
| 2006-08-18 | $36.72 | $78.52 | 1,399,300 | — | — |
| 2006-08-17 | $36.86 | $78.82 | 1,702,600 | — | — |
| 2006-08-16 | $36.79 | $78.67 | 1,191,000 | — | — |
| 2006-08-15 | $36.77 | $78.63 | 1,898,200 | — | — |
| 2006-08-14 | $36.06 | $77.11 | 1,865,800 | — | — |
| 2006-08-11 | $36.45 | $77.95 | 1,186,700 | — | — |
| 2006-08-10 | $36.55 | $78.16 | 1,856,200 | — | — |
| 2006-08-09 | $36.25 | $77.52 | 1,574,900 | — | — |
| 2006-08-08 | $36.39 | $77.82 | 1,709,900 | — | — |
| 2006-08-07 | $36.83 | $78.76 | 1,299,900 | — | — |
| 2006-08-04 | $37.04 | $79.21 | 2,132,300 | — | — |
| 2006-08-03 | $36.84 | $78.78 | 2,160,800 | — | — |
| 2006-08-02 | $36.74 | $78.57 | 1,518,700 | — | — |
| 2006-08-01 | $36.58 | $78.22 | 1,939,400 | — | — |
| 2006-07-31 | $36.29 | $77.60 | 2,231,000 | — | — |
| 2006-07-28 | $36.57 | $78.20 | 1,974,100 | — | — |
| 2006-07-27 | $36.27 | $76.81 | 2,173,200 | — | — |
| 2006-07-26 | $36.77 | $77.87 | 2,472,300 | — | — |
| 2006-07-25 | $36.23 | $76.73 | 1,808,200 | — | — |
| 2006-07-24 | $36.28 | $76.83 | 1,692,600 | — | — |
| 2006-07-21 | $35.82 | $75.86 | 2,470,800 | — | — |
| 2006-07-20 | $35.92 | $76.07 | 2,131,000 | — | — |
| 2006-07-19 | $36.23 | $76.73 | 3,140,400 | — | — |
| 2006-07-18 | $35.48 | $75.14 | 3,343,700 | — | — |
| 2006-07-17 | $35.42 | $75.01 | 5,717,700 | — | — |
| 2006-07-14 | $34.13 | $72.28 | 6,409,000 | — | — |
| 2006-07-13 | $32.45 | $68.72 | 1,413,700 | — | — |
| 2006-07-12 | $32.73 | $69.32 | 1,118,300 | — | — |
| 2006-07-11 | $33.48 | $70.90 | 923,300 | — | — |
| 2006-07-10 | $33.35 | $70.63 | 893,100 | — | — |
| 2006-07-07 | $33.28 | $70.48 | 1,143,600 | — | — |
| 2006-07-06 | $33.22 | $70.35 | 1,136,800 | — | — |
| 2006-07-05 | $33.18 | $70.27 | 1,345,400 | — | — |
| 2006-07-03 | $33.60 | $71.16 | 988,700 | — | — |
| 2006-06-30 | $33.12 | $70.14 | 1,440,600 | — | — |
| 2006-06-29 | $33.33 | $70.59 | 1,548,800 | — | — |
| 2006-06-28 | $32.93 | $69.74 | 1,049,800 | — | — |
| 2006-06-27 | $32.69 | $69.23 | 825,200 | — | — |
| 2006-06-26 | $33.04 | $69.97 | 947,600 | — | — |
| 2006-06-23 | $32.89 | $69.66 | 1,241,700 | — | — |
| 2006-06-22 | $33.37 | $70.67 | 926,500 | — | — |
| 2006-06-21 | $33.53 | $71.01 | 881,700 | — | — |
| 2006-06-20 | $33.59 | $71.14 | 1,395,300 | — | — |
| 2006-06-19 | $33.54 | $71.03 | 1,766,600 | — | — |
| 2006-06-16 | $33.77 | $71.52 | 1,579,700 | — | — |
| 2006-06-15 | $33.77 | $71.52 | 1,112,100 | — | — |
| 2006-06-14 | $33.27 | $70.46 | 1,806,300 | — | — |
| 2006-06-13 | $33.66 | $71.29 | 1,492,400 | — | — |
| 2006-06-12 | $33.92 | $71.84 | 979,800 | — | — |
| 2006-06-09 | $34.10 | $72.22 | 1,105,200 | — | — |
| 2006-06-08 | $34.07 | $72.15 | 1,466,500 | — | — |
| 2006-06-07 | $34.00 | $72.01 | 1,615,300 | — | — |
| 2006-06-06 | $33.83 | $71.65 | 2,568,900 | — | — |
| 2006-06-05 | $33.94 | $71.88 | 1,605,400 | — | — |
| 2006-06-02 | $34.34 | $72.73 | 2,441,300 | — | — |
| 2006-06-01 | $34.31 | $72.66 | 2,661,200 | — | — |
| 2006-05-31 | $33.85 | $71.69 | 3,218,700 | — | — |
| 2006-05-30 | $33.78 | $71.54 | 2,107,600 | — | — |
| 2006-05-26 | $34.38 | $72.81 | 2,646,900 | — | — |
| 2006-05-25 | $34.44 | $72.94 | 7,443,900 | — | — |
| 2006-05-24 | $35.53 | $75.25 | 2,104,500 | — | — |
| 2006-05-23 | $35.65 | $75.50 | 1,197,900 | — | — |
| 2006-05-22 | $35.78 | $75.78 | 1,084,000 | — | — |
| 2006-05-19 | $35.76 | $75.73 | 1,449,800 | — | — |
| 2006-05-18 | $35.57 | $75.33 | 1,346,800 | — | — |
| 2006-05-17 | $35.88 | $75.99 | 2,228,500 | — | — |
| 2006-05-16 | $36.17 | $76.60 | 1,088,100 | — | — |
| 2006-05-15 | $36.13 | $76.52 | 1,869,800 | — | — |
| 2006-05-12 | $35.68 | $75.56 | 898,600 | — | — |
| 2006-05-11 | $35.87 | $75.97 | 907,000 | — | — |
| 2006-05-10 | $36.35 | $76.98 | 643,200 | — | — |
| 2006-05-09 | $36.49 | $77.28 | 661,800 | — | — |
| 2006-05-08 | $36.42 | $77.13 | 802,900 | — | — |
| 2006-05-05 | $36.34 | $76.96 | 1,022,200 | — | — |
| 2006-05-04 | $36.09 | $76.43 | 755,300 | — | — |
| 2006-05-03 | $35.95 | $76.14 | 861,800 | — | — |
| 2006-05-02 | $35.99 | $76.22 | 863,300 | — | — |
| 2006-05-01 | $35.98 | $76.20 | 1,286,300 | — | — |
| 2006-04-28 | $36.51 | $77.32 | 1,497,800 | — | — |
| 2006-04-27 | $36.10 | $76.45 | 1,227,000 | — | — |
| 2006-04-26 | $35.86 | $75.20 | 1,425,800 | — | — |
| 2006-04-25 | $35.49 | $74.43 | 949,100 | — | — |
| 2006-04-24 | $35.68 | $74.83 | 1,067,500 | — | — |
| 2006-04-21 | $35.71 | $74.89 | 1,280,300 | — | — |
| 2006-04-20 | $35.60 | $74.66 | 1,536,000 | — | — |
| 2006-04-19 | $35.57 | $74.60 | 1,373,500 | — | — |
| 2006-04-18 | $35.85 | $75.18 | 1,978,500 | — | — |
| 2006-04-17 | $35.58 | $74.62 | 1,879,900 | — | — |
| 2006-04-13 | $35.36 | $74.16 | 1,100,900 | — | — |
| 2006-04-12 | $35.21 | $73.84 | 1,033,100 | — | — |
| 2006-04-11 | $35.06 | $73.53 | 1,297,200 | — | — |
| 2006-04-10 | $35.46 | $74.37 | 1,260,300 | — | — |
| 2006-04-07 | $34.86 | $73.11 | 1,342,000 | — | — |
| 2006-04-06 | $35.16 | $73.74 | 1,314,100 | — | — |
| 2006-04-05 | $35.25 | $73.92 | 1,172,000 | — | — |
| 2006-04-04 | $35.54 | $74.53 | 1,168,700 | — | — |
| 2006-04-03 | $35.16 | $73.74 | 1,342,100 | — | — |
| 2006-03-31 | $35.17 | $73.76 | 1,166,400 | — | — |
| 2006-03-30 | $35.12 | $73.65 | 1,472,700 | — | — |
| 2006-03-29 | $35.47 | $74.39 | 999,900 | — | — |
| 2006-03-28 | $35.50 | $74.45 | 887,100 | — | — |
| 2006-03-27 | $35.78 | $75.04 | 603,200 | — | — |
| 2006-03-24 | $35.88 | $75.25 | 570,400 | — | — |
| 2006-03-23 | $35.95 | $75.39 | 879,900 | — | — |
| 2006-03-22 | $36.12 | $75.75 | 1,190,400 | — | — |
| 2006-03-21 | $36.13 | $75.77 | 1,742,600 | — | — |
| 2006-03-20 | $36.31 | $76.15 | 1,505,100 | — | — |
| 2006-03-17 | $36.02 | $75.54 | 1,908,100 | — | — |
| 2006-03-16 | $35.90 | $75.29 | 1,274,300 | — | — |
| 2006-03-15 | $35.74 | $74.95 | 1,183,600 | — | — |
| 2006-03-14 | $35.56 | $74.57 | 1,108,900 | — | — |
| 2006-03-13 | $35.10 | $73.61 | 1,530,700 | — | — |
| 2006-03-10 | $34.90 | $73.19 | 730,100 | — | — |
| 2006-03-09 | $34.51 | $72.37 | 866,300 | — | — |
| 2006-03-08 | $34.77 | $72.92 | 869,100 | — | — |
| 2006-03-07 | $34.55 | $72.46 | 650,100 | — | — |
| 2006-03-06 | $34.29 | $71.91 | 897,400 | — | — |
| 2006-03-03 | $34.43 | $72.21 | 814,200 | — | — |
| 2006-03-02 | $34.63 | $72.62 | 938,400 | — | — |
| 2006-03-01 | $34.95 | $73.30 | 834,300 | — | — |
| 2006-02-28 | $34.78 | $72.94 | 1,392,300 | — | — |
| 2006-02-27 | $35.25 | $73.92 | 656,800 | — | — |
| 2006-02-24 | $35.08 | $73.57 | 819,500 | — | — |
| 2006-02-23 | $34.93 | $73.25 | 1,080,200 | — | — |
| 2006-02-22 | $35.21 | $73.84 | 1,363,900 | — | — |
| 2006-02-21 | $34.61 | $72.58 | 1,203,800 | — | — |
| 2006-02-17 | $34.87 | $73.13 | 830,400 | — | — |
| 2006-02-16 | $34.89 | $73.17 | 923,100 | — | — |
| 2006-02-15 | $34.56 | $72.48 | 1,597,900 | — | — |
| 2006-02-14 | $34.37 | $72.08 | 1,000,600 | — | — |
| 2006-02-13 | $33.80 | $70.88 | 645,200 | — | — |
| 2006-02-10 | $33.82 | $70.93 | 946,100 | — | — |
| 2006-02-09 | $33.55 | $70.36 | 850,900 | — | — |
| 2006-02-08 | $33.44 | $70.13 | 756,600 | — | — |
| 2006-02-07 | $33.13 | $69.48 | 1,255,700 | — | — |
| 2006-02-06 | $33.29 | $69.81 | 768,200 | — | — |
| 2006-02-03 | $33.13 | $69.48 | 907,600 | — | — |
| 2006-02-02 | $33.36 | $69.96 | 1,039,500 | — | — |
| 2006-02-01 | $33.51 | $70.28 | 1,610,800 | — | — |
| 2006-01-31 | $33.18 | $69.58 | 1,855,700 | — | — |
| 2006-01-30 | $33.39 | $70.02 | 1,210,400 | — | — |
| 2006-01-27 | $34.10 | $70.78 | 1,295,600 | — | — |
| 2006-01-26 | $33.90 | $70.36 | 1,241,300 | — | — |
| 2006-01-25 | $33.55 | $69.64 | 1,183,700 | — | — |
| 2006-01-24 | $33.59 | $69.72 | 1,429,700 | — | — |
| 2006-01-23 | $33.54 | $69.62 | 1,457,200 | — | — |
| 2006-01-20 | $33.63 | $69.80 | 2,069,400 | — | — |
| 2006-01-19 | $34.87 | $72.38 | 2,337,200 | — | — |
| 2006-01-18 | $34.61 | $71.84 | 1,176,900 | — | — |
| 2006-01-17 | $34.38 | $71.36 | 939,100 | — | — |
| 2006-01-13 | $34.71 | $72.05 | 1,155,000 | — | — |
| 2006-01-12 | $34.24 | $71.07 | 1,355,900 | — | — |
| 2006-01-11 | $34.76 | $72.15 | 1,911,700 | — | — |
| 2006-01-10 | $35.06 | $72.77 | 1,148,700 | — | — |
| 2006-01-09 | $35.12 | $72.90 | 1,258,500 | — | — |
| 2006-01-06 | $34.91 | $72.46 | 998,700 | — | — |
| 2006-01-05 | $34.87 | $72.38 | 1,638,100 | — | — |
| 2006-01-04 | $34.55 | $71.71 | 824,100 | — | — |
| 2006-01-03 | $34.49 | $71.59 | 1,584,300 | — | — |