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
- 1970-01-02 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 | $39.35 | $139.00 | 3,013,539 | — | — |
| 2006-12-28 | $39.53 | $139.65 | 4,026,208 | — | — |
| 2006-12-27 | $39.61 | $139.94 | 3,598,449 | — | — |
| 2006-12-26 | $39.79 | $140.58 | 3,037,374 | — | — |
| 2006-12-22 | $39.37 | $139.09 | 4,852,965 | — | — |
| 2006-12-21 | $39.50 | $139.54 | 6,455,471 | — | — |
| 2006-12-20 | $39.79 | $140.56 | 8,980,869 | — | — |
| 2006-12-19 | $39.32 | $138.91 | 10,225,533 | — | — |
| 2006-12-18 | $39.18 | $138.42 | 8,070,054 | — | — |
| 2006-12-15 | $39.30 | $138.85 | 13,079,377 | — | — |
| 2006-12-14 | $39.06 | $137.98 | 27,121,529 | — | — |
| 2006-12-13 | $40.41 | $142.76 | 6,568,449 | — | — |
| 2006-12-12 | $40.78 | $144.07 | 7,560,621 | — | — |
| 2006-12-11 | $40.91 | $144.54 | 5,388,458 | — | — |
| 2006-12-08 | $40.73 | $143.89 | 5,292,006 | — | — |
| 2006-12-07 | $40.74 | $143.94 | 4,243,742 | — | — |
| 2006-12-06 | $40.88 | $144.43 | 6,039,630 | — | — |
| 2006-12-05 | $40.73 | $143.89 | 4,570,441 | — | — |
| 2006-12-04 | $40.84 | $144.29 | 6,465,800 | — | — |
| 2006-12-01 | $40.19 | $141.98 | 7,637,211 | — | — |
| 2006-11-30 | $40.61 | $143.47 | 6,113,360 | — | — |
| 2006-11-29 | $40.74 | $143.94 | 5,306,783 | — | — |
| 2006-11-28 | $40.61 | $143.47 | 5,531,627 | — | — |
| 2006-11-27 | $40.81 | $144.16 | 6,264,315 | — | — |
| 2006-11-24 | $41.53 | $146.72 | 1,482,378 | — | — |
| 2006-11-22 | $41.40 | $146.27 | 2,705,908 | — | — |
| 2006-11-21 | $41.43 | $146.36 | 4,194,007 | — | — |
| 2006-11-20 | $41.45 | $146.45 | 3,333,722 | — | — |
| 2006-11-17 | $41.59 | $146.94 | 6,883,866 | — | — |
| 2006-11-16 | $42.01 | $148.43 | 6,143,392 | — | — |
| 2006-11-15 | $41.28 | $145.85 | 5,230,988 | — | — |
| 2006-11-14 | $41.29 | $145.28 | 4,559,953 | — | — |
| 2006-11-13 | $41.11 | $144.64 | 5,019,174 | — | — |
| 2006-11-10 | $40.94 | $144.06 | 4,115,033 | — | — |
| 2006-11-09 | $40.85 | $143.73 | 4,718,059 | — | — |
| 2006-11-08 | $41.26 | $145.17 | 4,353,066 | — | — |
| 2006-11-07 | $41.23 | $145.06 | 4,647,348 | — | — |
| 2006-11-06 | $41.00 | $144.26 | 5,674,796 | — | — |
| 2006-11-03 | $40.26 | $141.65 | 4,653,545 | — | — |
| 2006-11-02 | $40.48 | $142.45 | 4,205,924 | — | — |
| 2006-11-01 | $40.43 | $142.27 | 8,814,819 | — | — |
| 2006-10-31 | $41.36 | $145.53 | 6,606,903 | — | — |
| 2006-10-30 | $41.23 | $145.08 | 3,333,881 | — | — |
| 2006-10-27 | $40.87 | $143.80 | 4,531,351 | — | — |
| 2006-10-26 | $41.06 | $144.46 | 4,894,279 | — | — |
| 2006-10-25 | $41.06 | $144.49 | 4,532,940 | — | — |
| 2006-10-24 | $40.98 | $144.20 | 4,304,760 | — | — |
| 2006-10-23 | $40.89 | $143.89 | 4,026,526 | — | — |
| 2006-10-20 | $40.92 | $143.98 | 6,710,188 | — | — |
| 2006-10-19 | $40.91 | $143.93 | 5,875,804 | — | — |
| 2006-10-18 | $41.26 | $145.19 | 7,738,589 | — | — |
| 2006-10-17 | $41.08 | $144.55 | 10,769,765 | — | — |
| 2006-10-16 | $42.03 | $147.90 | 5,504,296 | — | — |
| 2006-10-13 | $41.85 | $147.25 | 5,727,709 | — | — |
| 2006-10-12 | $41.77 | $146.99 | 4,417,420 | — | — |
| 2006-10-11 | $41.23 | $145.08 | 3,965,032 | — | — |
| 2006-10-10 | $41.10 | $144.60 | 3,851,895 | — | — |
| 2006-10-09 | $41.03 | $144.37 | 3,360,576 | — | — |
| 2006-10-06 | $41.16 | $144.84 | 3,972,977 | — | — |
| 2006-10-05 | $41.43 | $145.79 | 4,547,559 | — | — |
| 2006-10-04 | $41.00 | $144.26 | 5,533,216 | — | — |
| 2006-10-03 | $40.78 | $143.49 | 5,403,395 | — | — |
| 2006-10-02 | $40.21 | $141.50 | 4,446,975 | — | — |
| 2006-09-29 | $39.87 | $140.28 | 7,132,544 | — | — |
| 2006-09-28 | $40.06 | $140.96 | 5,902,499 | — | — |
| 2006-09-27 | $39.74 | $139.81 | 4,659,107 | — | — |
| 2006-09-26 | $40.03 | $140.85 | 5,918,072 | — | — |
| 2006-09-25 | $39.79 | $140.01 | 6,704,309 | — | — |
| 2006-09-22 | $39.21 | $137.95 | 5,768,865 | — | — |
| 2006-09-21 | $39.58 | $139.28 | 7,599,234 | — | — |
| 2006-09-20 | $40.21 | $141.50 | 5,584,699 | — | — |
| 2006-09-19 | $40.37 | $142.05 | 3,679,012 | — | — |
| 2006-09-18 | $40.32 | $141.87 | 4,893,008 | — | — |
| 2006-09-15 | $40.66 | $143.07 | 8,986,748 | — | — |
| 2006-09-14 | $39.65 | $139.50 | 5,260,226 | — | — |
| 2006-09-13 | $40.21 | $141.47 | 4,098,667 | — | — |
| 2006-09-12 | $39.79 | $139.99 | 5,817,011 | — | — |
| 2006-09-11 | $39.59 | $139.30 | 4,793,854 | — | — |
| 2006-09-08 | $39.86 | $140.26 | 2,563,534 | — | — |
| 2006-09-07 | $39.50 | $138.99 | 4,099,461 | — | — |
| 2006-09-06 | $39.86 | $140.23 | 6,400,333 | — | — |
| 2006-09-05 | $40.10 | $141.10 | 4,933,527 | — | — |
| 2006-09-01 | $39.81 | $140.08 | 4,443,162 | — | — |
| 2006-08-31 | $39.47 | $138.86 | 4,437,759 | — | — |
| 2006-08-30 | $39.19 | $137.89 | 3,704,754 | — | — |
| 2006-08-29 | $39.13 | $137.67 | 5,408,638 | — | — |
| 2006-08-28 | $38.72 | $136.25 | 4,101,050 | — | — |
| 2006-08-25 | $38.18 | $134.34 | 2,771,057 | — | — |
| 2006-08-24 | $38.38 | $135.05 | 3,637,221 | — | — |
| 2006-08-23 | $38.24 | $134.57 | 2,983,824 | — | — |
| 2006-08-22 | $38.33 | $134.85 | 3,454,486 | — | — |
| 2006-08-21 | $38.68 | $136.09 | 2,965,869 | — | — |
| 2006-08-18 | $38.92 | $136.93 | 4,055,128 | — | — |
| 2006-08-17 | $38.99 | $137.18 | 3,771,809 | — | — |
| 2006-08-16 | $39.13 | $137.67 | 4,184,314 | — | — |
| 2006-08-15 | $38.41 | $134.55 | 3,249,028 | — | — |
| 2006-08-14 | $38.06 | $133.32 | 3,961,536 | — | — |
| 2006-08-11 | $37.85 | $132.61 | 3,164,970 | — | — |
| 2006-08-10 | $38.04 | $133.28 | 6,162,937 | — | — |
| 2006-08-09 | $37.95 | $132.97 | 8,095,002 | — | — |
| 2006-08-08 | $38.94 | $136.43 | 5,526,860 | — | — |
| 2006-08-07 | $39.70 | $139.10 | 4,943,856 | — | — |
| 2006-08-04 | $39.38 | $137.95 | 4,283,626 | — | — |
| 2006-08-03 | $39.48 | $138.32 | 6,692,709 | — | — |
| 2006-08-02 | $39.20 | $137.33 | 3,933,570 | — | — |
| 2006-08-01 | $38.82 | $135.99 | 5,814,151 | — | — |
| 2006-07-31 | $39.14 | $137.11 | 3,667,094 | — | — |
| 2006-07-28 | $39.11 | $137.02 | 5,763,144 | — | — |
| 2006-07-27 | $38.79 | $135.88 | 6,657,116 | — | — |
| 2006-07-26 | $38.87 | $136.19 | 6,605,632 | — | — |
| 2006-07-25 | $39.04 | $136.76 | 7,028,624 | — | — |
| 2006-07-24 | $38.67 | $135.48 | 8,473,501 | — | — |
| 2006-07-21 | $37.73 | $132.20 | 8,933,517 | — | — |
| 2006-07-20 | $37.92 | $132.83 | 9,956,038 | — | — |
| 2006-07-19 | $38.43 | $134.64 | 13,224,929 | — | — |
| 2006-07-18 | $37.05 | $129.81 | 15,659,595 | — | — |
| 2006-07-17 | $36.48 | $127.79 | 11,333,860 | — | — |
| 2006-07-14 | $37.01 | $129.66 | 12,083,551 | — | — |
| 2006-07-13 | $38.66 | $135.44 | 6,601,659 | — | — |
| 2006-07-12 | $39.80 | $139.43 | 5,196,348 | — | — |
| 2006-07-11 | $40.18 | $140.75 | 4,641,151 | — | — |
| 2006-07-10 | $39.57 | $138.61 | 3,397,441 | — | — |
| 2006-07-07 | $39.71 | $139.12 | 4,576,161 | — | — |
| 2006-07-06 | $40.18 | $140.77 | 4,409,316 | — | — |
| 2006-07-05 | $40.18 | $140.77 | 5,392,113 | — | — |
| 2006-07-03 | $40.27 | $141.08 | 2,759,934 | — | — |
| 2006-06-30 | $39.91 | $139.82 | 5,888,357 | — | — |
| 2006-06-29 | $39.83 | $139.54 | 5,982,267 | — | — |
| 2006-06-28 | $38.60 | $135.22 | 3,292,408 | — | — |
| 2006-06-27 | $38.64 | $135.37 | 4,011,431 | — | — |
| 2006-06-26 | $39.17 | $137.22 | 3,675,516 | — | — |
| 2006-06-23 | $39.19 | $137.31 | 4,903,018 | — | — |
| 2006-06-22 | $38.95 | $136.45 | 4,324,781 | — | — |
| 2006-06-21 | $38.70 | $135.57 | 5,384,644 | — | — |
| 2006-06-20 | $38.38 | $134.44 | 3,554,752 | — | — |
| 2006-06-19 | $38.33 | $134.27 | 4,673,249 | — | — |
| 2006-06-16 | $38.86 | $136.14 | 9,534,636 | — | — |
| 2006-06-15 | $38.27 | $134.07 | 7,219,939 | — | — |
| 2006-06-14 | $37.52 | $131.45 | 5,800,486 | — | — |
| 2006-06-13 | $37.41 | $131.07 | 6,962,998 | — | — |
| 2006-06-12 | $37.52 | $131.45 | 5,960,657 | — | — |
| 2006-06-09 | $37.79 | $132.39 | 6,221,730 | — | — |
| 2006-06-08 | $37.95 | $132.97 | 9,462,018 | — | — |
| 2006-06-07 | $37.77 | $132.33 | 7,481,012 | — | — |
| 2006-06-06 | $37.79 | $132.39 | 12,083,551 | — | — |
| 2006-06-05 | $38.67 | $135.48 | 5,912,669 | — | — |
| 2006-06-02 | $39.67 | $138.96 | 5,483,957 | — | — |
| 2006-06-01 | $39.77 | $139.34 | 4,904,290 | — | — |
| 2006-05-31 | $39.35 | $137.84 | 6,769,140 | — | — |
| 2006-05-30 | $39.30 | $137.66 | 5,377,971 | — | — |
| 2006-05-26 | $39.40 | $138.02 | 3,755,919 | — | — |
| 2006-05-25 | $39.26 | $137.55 | 4,381,826 | — | — |
| 2006-05-24 | $39.06 | $136.83 | 7,552,358 | — | — |
| 2006-05-23 | $39.33 | $137.77 | 5,697,042 | — | — |
| 2006-05-22 | $39.61 | $138.77 | 4,841,683 | — | — |
| 2006-05-19 | $39.46 | $138.24 | 6,540,165 | — | — |
| 2006-05-18 | $39.43 | $138.15 | 5,420,079 | — | — |
| 2006-05-17 | $40.12 | $140.55 | 7,526,457 | — | — |
| 2006-05-16 | $41.03 | $143.14 | 8,050,351 | — | — |
| 2006-05-15 | $40.77 | $142.24 | 7,691,078 | — | — |
| 2006-05-12 | $40.84 | $142.50 | 11,446,203 | — | — |
| 2006-05-11 | $41.42 | $144.53 | 7,008,443 | — | — |
| 2006-05-10 | $41.63 | $145.25 | 8,402,473 | — | — |
| 2006-05-09 | $40.95 | $142.88 | 5,102,597 | — | — |
| 2006-05-08 | $40.84 | $142.48 | 6,474,857 | — | — |
| 2006-05-05 | $40.85 | $142.53 | 5,395,132 | — | — |
| 2006-05-04 | $40.13 | $140.02 | 4,406,774 | — | — |
| 2006-05-03 | $39.87 | $139.12 | 3,655,812 | — | — |
| 2006-05-02 | $40.00 | $139.56 | 4,088,020 | — | — |
| 2006-05-01 | $39.60 | $138.18 | 5,918,548 | — | — |
| 2006-04-28 | $39.53 | $137.92 | 10,724,797 | — | — |
| 2006-04-27 | $40.21 | $140.31 | 6,389,051 | — | — |
| 2006-04-26 | $40.41 | $140.99 | 5,697,360 | — | — |
| 2006-04-25 | $40.37 | $140.86 | 6,637,253 | — | — |
| 2006-04-24 | $40.61 | $141.69 | 5,546,722 | — | — |
| 2006-04-21 | $40.42 | $141.01 | 8,162,534 | — | — |
| 2006-04-20 | $40.41 | $140.99 | 12,709,299 | — | — |
| 2006-04-19 | $39.52 | $137.89 | 19,740,147 | — | — |
| 2006-04-18 | $37.07 | $129.33 | 9,691,788 | — | — |
| 2006-04-17 | $36.19 | $126.26 | 3,909,576 | — | — |
| 2006-04-13 | $35.96 | $125.47 | 6,171,358 | — | — |
| 2006-04-12 | $36.15 | $126.12 | 3,714,605 | — | — |
| 2006-04-11 | $36.13 | $126.06 | 4,360,216 | — | — |
| 2006-04-10 | $36.30 | $126.65 | 3,401,255 | — | — |
| 2006-04-07 | $36.26 | $126.52 | 5,455,832 | — | — |
| 2006-04-06 | $36.65 | $127.86 | 3,259,039 | — | — |
| 2006-04-05 | $36.65 | $127.86 | 3,602,740 | — | — |
| 2006-04-04 | $36.60 | $127.68 | 3,502,156 | — | — |
| 2006-04-03 | $36.61 | $127.75 | 3,556,341 | — | — |
| 2006-03-31 | $36.48 | $127.29 | 4,862,181 | — | — |
| 2006-03-30 | $36.51 | $127.40 | 4,562,496 | — | — |
| 2006-03-29 | $36.70 | $128.03 | 5,241,952 | — | — |
| 2006-03-28 | $36.68 | $127.97 | 5,236,867 | — | — |
| 2006-03-27 | $37.27 | $130.03 | 3,822,816 | — | — |
| 2006-03-24 | $37.31 | $130.16 | 4,349,570 | — | — |
| 2006-03-23 | $36.97 | $129.00 | 3,328,955 | — | — |
| 2006-03-22 | $37.21 | $129.84 | 3,695,855 | — | — |
| 2006-03-21 | $36.78 | $128.32 | 4,797,350 | — | — |
| 2006-03-20 | $36.94 | $128.89 | 4,187,492 | — | — |
| 2006-03-17 | $37.00 | $129.11 | 7,618,302 | — | — |
| 2006-03-16 | $36.65 | $127.86 | 4,940,201 | — | — |
| 2006-03-15 | $36.46 | $127.20 | 6,538,417 | — | — |
| 2006-03-14 | $36.70 | $128.03 | 3,652,317 | — | — |
| 2006-03-13 | $36.50 | $127.35 | 3,657,084 | — | — |
| 2006-03-10 | $36.39 | $126.96 | 4,617,157 | — | — |
| 2006-03-09 | $36.12 | $126.04 | 5,001,854 | — | — |
| 2006-03-08 | $36.40 | $127.00 | 3,744,002 | — | — |
| 2006-03-07 | $36.34 | $126.81 | 4,834,374 | — | — |
| 2006-03-06 | $36.32 | $126.74 | 5,237,821 | — | — |
| 2006-03-03 | $36.41 | $127.05 | 5,494,762 | — | — |
| 2006-03-02 | $36.68 | $127.99 | 5,242,270 | — | — |
| 2006-03-01 | $36.94 | $128.89 | 5,423,257 | — | — |
| 2006-02-28 | $36.82 | $128.45 | 5,612,030 | — | — |
| 2006-02-27 | $36.98 | $129.02 | 5,159,642 | — | — |
| 2006-02-24 | $37.06 | $129.31 | 3,933,728 | — | — |
| 2006-02-23 | $36.85 | $128.56 | 3,642,624 | — | — |
| 2006-02-22 | $37.05 | $129.29 | 5,512,877 | — | — |
| 2006-02-21 | $37.02 | $129.18 | 5,066,368 | — | — |
| 2006-02-17 | $36.50 | $127.35 | 5,164,886 | — | — |
| 2006-02-16 | $36.63 | $127.79 | 4,160,955 | — | — |
| 2006-02-15 | $36.58 | $127.64 | 3,788,176 | — | — |
| 2006-02-14 | $36.58 | $127.16 | 4,266,942 | — | — |
| 2006-02-13 | $36.09 | $125.43 | 4,009,683 | — | — |
| 2006-02-10 | $35.95 | $124.97 | 4,637,973 | — | — |
| 2006-02-09 | $35.69 | $124.05 | 4,724,256 | — | — |
| 2006-02-08 | $35.70 | $124.07 | 4,418,850 | — | — |
| 2006-02-07 | $35.80 | $124.44 | 5,264,357 | — | — |
| 2006-02-06 | $35.93 | $124.88 | 5,757,106 | — | — |
| 2006-02-03 | $35.98 | $125.08 | 7,768,939 | — | — |
| 2006-02-02 | $36.34 | $126.33 | 5,829,405 | — | — |
| 2006-02-01 | $36.50 | $126.87 | 7,347,854 | — | — |
| 2006-01-31 | $36.73 | $127.68 | 6,325,968 | — | — |
| 2006-01-30 | $36.73 | $127.66 | 7,400,768 | — | — |
| 2006-01-27 | $36.97 | $128.51 | 9,985,594 | — | — |
| 2006-01-26 | $36.20 | $125.82 | 10,607,528 | — | — |
| 2006-01-25 | $35.87 | $124.68 | 10,305,460 | — | — |
| 2006-01-24 | $35.53 | $123.48 | 10,814,416 | — | — |
| 2006-01-23 | $34.28 | $119.15 | 5,145,818 | — | — |
| 2006-01-20 | $34.62 | $120.33 | 6,977,935 | — | — |
| 2006-01-19 | $35.23 | $122.45 | 4,164,133 | — | — |
| 2006-01-18 | $35.02 | $121.71 | 4,083,094 | — | — |
| 2006-01-17 | $35.23 | $122.45 | 4,914,141 | — | — |
| 2006-01-13 | $35.03 | $121.75 | 3,395,057 | — | — |
| 2006-01-12 | $34.90 | $121.32 | 6,396,202 | — | — |
| 2006-01-11 | $35.23 | $122.45 | 5,022,988 | — | — |
| 2006-01-10 | $35.77 | $124.33 | 5,843,230 | — | — |
| 2006-01-09 | $35.75 | $124.25 | 3,920,381 | — | — |
| 2006-01-06 | $35.34 | $122.85 | 4,567,263 | — | — |
| 2006-01-05 | $35.23 | $122.45 | 4,955,932 | — | — |
| 2006-01-04 | $35.36 | $122.91 | 4,948,941 | — | — |
| 2006-01-03 | $35.58 | $123.66 | 5,905,519 | — | — |