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
- 1994-09-13 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 | $35.40 | $35.40 | 4,186,590 | — | — |
| 2006-12-28 | $35.50 | $35.50 | 4,613,880 | — | — |
| 2006-12-27 | $36.20 | $36.20 | 2,469,310 | — | — |
| 2006-12-26 | $36.50 | $36.50 | 2,558,690 | — | — |
| 2006-12-22 | $36.90 | $36.90 | 3,811,570 | — | — |
| 2006-12-21 | $37.30 | $37.30 | 3,896,230 | — | — |
| 2006-12-20 | $37.90 | $37.90 | 5,011,280 | — | — |
| 2006-12-19 | $37.30 | $37.30 | 3,621,190 | — | — |
| 2006-12-18 | $37.90 | $37.90 | 2,638,640 | — | — |
| 2006-12-15 | $39.00 | $39.00 | 6,885,870 | — | — |
| 2006-12-14 | $37.90 | $37.90 | 3,412,780 | — | — |
| 2006-12-13 | $37.90 | $37.90 | 5,301,910 | — | — |
| 2006-12-12 | $37.70 | $37.70 | 2,867,540 | — | — |
| 2006-12-11 | $38.10 | $38.10 | 2,866,720 | — | — |
| 2006-12-08 | $37.90 | $37.90 | 2,709,400 | — | — |
| 2006-12-07 | $38.80 | $38.80 | 5,010,320 | — | — |
| 2006-12-06 | $38.30 | $38.30 | 3,763,680 | — | — |
| 2006-12-05 | $38.50 | $38.50 | 12,170,410 | — | — |
| 2006-12-04 | $41.70 | $41.70 | 3,482,990 | — | — |
| 2006-12-01 | $42.50 | $42.50 | 4,214,930 | — | — |
| 2006-11-30 | $42.60 | $42.60 | 5,291,690 | — | — |
| 2006-11-29 | $41.50 | $41.50 | 2,395,560 | — | — |
| 2006-11-28 | $41.70 | $41.70 | 4,240,690 | — | — |
| 2006-11-27 | $41.20 | $41.20 | 4,428,250 | — | — |
| 2006-11-24 | $42.60 | $42.60 | 2,267,210 | — | — |
| 2006-11-22 | $42.90 | $42.90 | 9,274,630 | — | — |
| 2006-11-21 | $39.70 | $39.70 | 2,885,070 | — | — |
| 2006-11-20 | $40.20 | $40.20 | 2,200,990 | — | — |
| 2006-11-17 | $40.50 | $40.50 | 2,770,600 | — | — |
| 2006-11-16 | $41.10 | $41.10 | 3,073,820 | — | — |
| 2006-11-15 | $41.30 | $41.30 | 3,939,010 | — | — |
| 2006-11-14 | $41.00 | $41.00 | 2,852,930 | — | — |
| 2006-11-13 | $41.10 | $41.10 | 2,884,020 | — | — |
| 2006-11-10 | $41.30 | $41.30 | 5,047,380 | — | — |
| 2006-11-09 | $42.90 | $42.90 | 9,084,610 | — | — |
| 2006-11-08 | $41.20 | $41.20 | 7,034,350 | — | — |
| 2006-11-07 | $40.90 | $40.90 | 5,500,770 | — | — |
| 2006-11-06 | $40.20 | $40.20 | 7,711,090 | — | — |
| 2006-11-03 | $37.60 | $37.60 | 1,792,320 | — | — |
| 2006-11-02 | $37.20 | $37.20 | 1,678,610 | — | — |
| 2006-11-01 | $37.20 | $37.20 | 2,978,260 | — | — |
| 2006-10-31 | $38.30 | $38.30 | 2,061,570 | — | — |
| 2006-10-30 | $37.90 | $37.90 | 2,331,550 | — | — |
| 2006-10-27 | $38.50 | $38.50 | 6,518,130 | — | — |
| 2006-10-26 | $38.40 | $38.40 | 4,639,250 | — | — |
| 2006-10-25 | $36.50 | $36.50 | 3,082,080 | — | — |
| 2006-10-24 | $37.20 | $37.20 | 2,948,960 | — | — |
| 2006-10-23 | $38.00 | $38.00 | 2,149,530 | — | — |
| 2006-10-20 | $37.60 | $37.60 | 4,344,610 | — | — |
| 2006-10-19 | $38.00 | $38.00 | 2,464,380 | — | — |
| 2006-10-18 | $39.00 | $39.00 | 3,647,610 | — | — |
| 2006-10-17 | $38.30 | $38.30 | 1,576,110 | — | — |
| 2006-10-16 | $38.40 | $38.40 | 1,849,720 | — | — |
| 2006-10-13 | $38.80 | $38.80 | 1,617,710 | — | — |
| 2006-10-12 | $38.50 | $38.50 | 3,480,250 | — | — |
| 2006-10-11 | $37.90 | $37.90 | 4,103,180 | — | — |
| 2006-10-10 | $38.60 | $38.60 | 2,102,560 | — | — |
| 2006-10-09 | $38.70 | $38.70 | 1,828,490 | — | — |
| 2006-10-06 | $38.90 | $38.90 | 3,653,010 | — | — |
| 2006-10-05 | $39.50 | $39.50 | 2,358,490 | — | — |
| 2006-10-04 | $39.40 | $39.40 | 7,572,230 | — | — |
| 2006-10-03 | $40.70 | $40.70 | 3,321,780 | — | — |
| 2006-10-02 | $39.70 | $39.70 | 3,152,680 | — | — |
| 2006-09-29 | $39.20 | $39.20 | 3,005,170 | — | — |
| 2006-09-28 | $38.90 | $38.90 | 4,196,100 | — | — |
| 2006-09-27 | $39.70 | $39.70 | 2,153,690 | — | — |
| 2006-09-26 | $39.40 | $39.40 | 2,225,950 | — | — |
| 2006-09-25 | $39.50 | $39.50 | 2,597,540 | — | — |
| 2006-09-22 | $39.00 | $39.00 | 1,319,780 | — | — |
| 2006-09-21 | $39.50 | $39.50 | 2,270,550 | — | — |
| 2006-09-20 | $39.60 | $39.60 | 4,316,800 | — | — |
| 2006-09-19 | $38.60 | $38.60 | 6,113,390 | — | — |
| 2006-09-18 | $41.10 | $41.10 | 2,954,690 | — | — |
| 2006-09-15 | $40.70 | $40.70 | 3,879,420 | — | — |
| 2006-09-14 | $40.30 | $40.30 | 5,265,270 | — | — |
| 2006-09-13 | $40.30 | $40.30 | 2,229,540 | — | — |
| 2006-09-12 | $40.50 | $40.50 | 3,788,840 | — | — |
| 2006-09-11 | $39.00 | $39.00 | 3,769,510 | — | — |
| 2006-09-08 | $39.30 | $39.30 | 3,664,710 | — | — |
| 2006-09-07 | $40.30 | $40.30 | 1,777,480 | — | — |
| 2006-09-06 | $40.80 | $40.80 | 2,393,550 | — | — |
| 2006-09-05 | $41.90 | $41.90 | 4,265,520 | — | — |
| 2006-09-01 | $41.00 | $41.00 | 1,146,750 | — | — |
| 2006-08-31 | $40.80 | $40.80 | 1,340,300 | — | — |
| 2006-08-30 | $41.00 | $41.00 | 1,879,990 | — | — |
| 2006-08-29 | $40.90 | $40.90 | 2,068,980 | — | — |
| 2006-08-28 | $41.10 | $41.10 | 1,026,850 | — | — |
| 2006-08-25 | $41.20 | $41.20 | 3,135,180 | — | — |
| 2006-08-24 | $40.60 | $40.60 | 2,168,170 | — | — |
| 2006-08-23 | $40.40 | $40.40 | 3,338,960 | — | — |
| 2006-08-22 | $40.30 | $40.30 | 6,284,720 | — | — |
| 2006-08-21 | $38.90 | $38.90 | 2,837,180 | — | — |
| 2006-08-18 | $39.10 | $39.10 | 4,007,050 | — | — |
| 2006-08-17 | $37.50 | $37.50 | 3,565,820 | — | — |
| 2006-08-16 | $36.50 | $36.50 | 4,880,620 | — | — |
| 2006-08-15 | $37.50 | $37.50 | 5,260,500 | — | — |
| 2006-08-14 | $37.30 | $37.30 | 1,558,180 | — | — |
| 2006-08-11 | $37.70 | $37.70 | 1,183,120 | — | — |
| 2006-08-10 | $37.70 | $37.70 | 3,779,290 | — | — |
| 2006-08-09 | $38.80 | $38.80 | 1,460,570 | — | — |
| 2006-08-08 | $38.70 | $38.70 | 1,699,500 | — | — |
| 2006-08-07 | $38.10 | $38.10 | 2,666,380 | — | — |
| 2006-08-04 | $39.40 | $39.40 | 3,015,910 | — | — |
| 2006-08-03 | $39.60 | $39.60 | 3,093,860 | — | — |
| 2006-08-02 | $40.20 | $40.20 | 4,165,700 | — | — |
| 2006-08-01 | $40.80 | $40.80 | 4,868,160 | — | — |
| 2006-07-31 | $42.00 | $42.00 | 5,450,070 | — | — |
| 2006-07-28 | $41.40 | $41.40 | 3,302,710 | — | — |
| 2006-07-27 | $39.70 | $39.70 | 4,403,500 | — | — |
| 2006-07-26 | $39.60 | $39.60 | 2,459,240 | — | — |
| 2006-07-25 | $39.20 | $39.20 | 3,134,980 | — | — |
| 2006-07-24 | $39.40 | $39.40 | 3,891,150 | — | — |
| 2006-07-21 | $39.00 | $39.00 | 4,187,090 | — | — |
| 2006-07-20 | $39.90 | $39.90 | 3,398,930 | — | — |
| 2006-07-19 | $41.30 | $41.30 | 2,020,180 | — | — |
| 2006-07-18 | $40.80 | $40.80 | 2,887,460 | — | — |
| 2006-07-17 | $41.70 | $41.70 | 2,150,900 | — | — |
| 2006-07-14 | $40.30 | $40.30 | 2,441,560 | — | — |
| 2006-07-13 | $40.90 | $40.90 | 2,051,870 | — | — |
| 2006-07-12 | $42.20 | $42.20 | 2,748,380 | — | — |
| 2006-07-11 | $43.20 | $43.20 | 3,063,390 | — | — |
| 2006-07-10 | $42.80 | $42.80 | 2,449,970 | — | — |
| 2006-07-07 | $44.10 | $44.10 | 2,393,500 | — | — |
| 2006-07-06 | $45.30 | $45.30 | 4,801,100 | — | — |
| 2006-07-05 | $44.80 | $44.80 | 3,656,400 | — | — |
| 2006-07-03 | $46.10 | $46.10 | 1,617,040 | — | — |
| 2006-06-30 | $47.50 | $47.50 | 1,630,130 | — | — |
| 2006-06-29 | $47.30 | $47.30 | 4,398,670 | — | — |
| 2006-06-28 | $46.60 | $46.60 | 3,781,260 | — | — |
| 2006-06-27 | $45.70 | $45.70 | 4,371,310 | — | — |
| 2006-06-26 | $47.00 | $47.00 | 9,300,580 | — | — |
| 2006-06-23 | $44.70 | $44.70 | 8,422,770 | — | — |
| 2006-06-22 | $41.90 | $41.90 | 2,041,870 | — | — |
| 2006-06-21 | $42.10 | $42.10 | 3,314,820 | — | — |
| 2006-06-20 | $40.10 | $40.10 | 2,245,260 | — | — |
| 2006-06-19 | $39.80 | $39.80 | 3,779,320 | — | — |
| 2006-06-16 | $40.70 | $40.70 | 2,156,460 | — | — |
| 2006-06-15 | $41.40 | $41.40 | 3,681,080 | — | — |
| 2006-06-14 | $41.00 | $41.00 | 2,527,510 | — | — |
| 2006-06-13 | $40.90 | $40.90 | 4,713,090 | — | — |
| 2006-06-12 | $41.10 | $41.10 | 3,096,730 | — | — |
| 2006-06-09 | $42.60 | $42.60 | 1,693,860 | — | — |
| 2006-06-08 | $42.70 | $42.70 | 3,850,620 | — | — |
| 2006-06-07 | $42.60 | $42.60 | 2,283,440 | — | — |
| 2006-06-06 | $42.00 | $42.00 | 3,821,990 | — | — |
| 2006-06-05 | $42.60 | $42.60 | 3,209,060 | — | — |
| 2006-06-02 | $44.10 | $44.10 | 4,767,110 | — | — |
| 2006-06-01 | $45.10 | $45.10 | 5,402,980 | — | — |
| 2006-05-31 | $45.00 | $45.00 | 4,254,720 | — | — |
| 2006-05-30 | $43.90 | $43.90 | 7,778,640 | — | — |
| 2006-05-26 | $41.80 | $41.80 | 8,862,260 | — | — |
| 2006-05-25 | $42.20 | $42.20 | 10,180,810 | — | — |
| 2006-05-24 | $36.80 | $36.80 | 7,745,960 | — | — |
| 2006-05-23 | $39.00 | $39.00 | 2,919,260 | — | — |
| 2006-05-22 | $39.60 | $39.60 | 3,675,220 | — | — |
| 2006-05-19 | $40.00 | $40.00 | 4,945,110 | — | — |
| 2006-05-18 | $40.10 | $40.10 | 3,595,040 | — | — |
| 2006-05-17 | $40.20 | $40.20 | 8,017,000 | — | — |
| 2006-05-16 | $42.20 | $42.20 | 3,697,020 | — | — |
| 2006-05-15 | $42.40 | $42.40 | 4,928,150 | — | — |
| 2006-05-12 | $43.40 | $43.40 | 4,682,300 | — | — |
| 2006-05-11 | $44.20 | $44.20 | 4,150,320 | — | — |
| 2006-05-10 | $45.40 | $45.40 | 2,959,140 | — | — |
| 2006-05-09 | $46.30 | $46.30 | 6,051,810 | — | — |
| 2006-05-08 | $47.20 | $47.20 | 2,196,730 | — | — |
| 2006-05-05 | $47.30 | $47.30 | 2,060,000 | — | — |
| 2006-05-04 | $47.20 | $47.20 | 2,710,030 | — | — |
| 2006-05-03 | $47.20 | $47.20 | 6,005,600 | — | — |
| 2006-05-02 | $48.80 | $48.80 | 9,341,490 | — | — |
| 2006-05-01 | $46.20 | $46.20 | 5,133,160 | — | — |
| 2006-04-28 | $46.80 | $46.80 | 5,187,480 | — | — |
| 2006-04-27 | $48.20 | $48.20 | 3,912,120 | — | — |
| 2006-04-26 | $48.10 | $48.10 | 2,958,770 | — | — |
| 2006-04-25 | $48.70 | $48.70 | 3,499,210 | — | — |
| 2006-04-24 | $48.10 | $48.10 | 5,631,820 | — | — |
| 2006-04-21 | $50.00 | $50.00 | 1,954,280 | — | — |
| 2006-04-20 | $50.70 | $50.70 | 2,135,650 | — | — |
| 2006-04-19 | $51.30 | $51.30 | 2,913,970 | — | — |
| 2006-04-18 | $51.70 | $51.70 | 3,499,690 | — | — |
| 2006-04-17 | $51.20 | $51.20 | 3,184,300 | — | — |
| 2006-04-13 | $53.20 | $53.20 | 5,672,570 | — | — |
| 2006-04-12 | $52.00 | $52.00 | 2,565,990 | — | — |
| 2006-04-11 | $52.00 | $52.00 | 2,012,430 | — | — |
| 2006-04-10 | $53.00 | $53.00 | 3,221,750 | — | — |
| 2006-04-07 | $53.10 | $53.10 | 7,835,300 | — | — |
| 2006-04-06 | $54.10 | $54.10 | 12,810,560 | — | — |
| 2006-04-05 | $50.40 | $50.40 | 2,625,950 | — | — |
| 2006-04-04 | $50.60 | $50.60 | 1,572,780 | — | — |
| 2006-04-03 | $50.60 | $50.60 | 3,376,260 | — | — |
| 2006-03-31 | $50.70 | $50.70 | 1,261,200 | — | — |
| 2006-03-30 | $50.50 | $50.50 | 3,811,050 | — | — |
| 2006-03-29 | $49.90 | $49.90 | 2,818,530 | — | — |
| 2006-03-28 | $49.40 | $49.40 | 2,881,030 | — | — |
| 2006-03-27 | $50.10 | $50.10 | 3,533,620 | — | — |
| 2006-03-24 | $50.30 | $50.30 | 5,900,670 | — | — |
| 2006-03-23 | $51.40 | $51.40 | 7,180,940 | — | — |
| 2006-03-22 | $48.60 | $48.60 | 6,858,880 | — | — |
| 2006-03-21 | $51.20 | $51.20 | 5,264,220 | — | — |
| 2006-03-20 | $51.10 | $51.10 | 9,733,120 | — | — |
| 2006-03-17 | $48.90 | $48.90 | 8,096,150 | — | — |
| 2006-03-16 | $45.10 | $45.10 | 2,673,690 | — | — |
| 2006-03-15 | $44.80 | $44.80 | 6,309,960 | — | — |
| 2006-03-14 | $44.50 | $44.50 | 9,853,150 | — | — |
| 2006-03-13 | $46.00 | $46.00 | 6,070,660 | — | — |
| 2006-03-10 | $47.80 | $47.80 | 3,510,770 | — | — |
| 2006-03-09 | $48.90 | $48.90 | 4,092,490 | — | — |
| 2006-03-08 | $47.70 | $47.70 | 5,570,470 | — | — |
| 2006-03-07 | $49.20 | $49.20 | 4,155,590 | — | — |
| 2006-03-06 | $49.10 | $49.10 | 4,062,070 | — | — |
| 2006-03-03 | $50.10 | $50.10 | 2,876,520 | — | — |
| 2006-03-02 | $50.80 | $50.80 | 3,217,700 | — | — |
| 2006-03-01 | $50.40 | $50.40 | 7,620,570 | — | — |
| 2006-02-28 | $51.10 | $51.10 | 3,716,270 | — | — |
| 2006-02-27 | $52.30 | $52.30 | 3,932,310 | — | — |
| 2006-02-24 | $51.80 | $51.80 | 3,261,620 | — | — |
| 2006-02-23 | $52.20 | $52.20 | 3,284,040 | — | — |
| 2006-02-22 | $52.90 | $52.90 | 3,842,300 | — | — |
| 2006-02-21 | $51.80 | $51.80 | 5,961,610 | — | — |
| 2006-02-17 | $52.60 | $52.60 | 12,334,970 | — | — |
| 2006-02-16 | $56.50 | $56.50 | 7,417,770 | — | — |
| 2006-02-15 | $58.20 | $58.20 | 4,928,300 | — | — |
| 2006-02-14 | $56.40 | $56.40 | 4,856,920 | — | — |
| 2006-02-13 | $56.10 | $56.10 | 5,688,450 | — | — |
| 2006-02-10 | $57.40 | $57.40 | 4,208,360 | — | — |
| 2006-02-09 | $58.00 | $58.00 | 5,919,870 | — | — |
| 2006-02-08 | $59.80 | $59.80 | 8,151,820 | — | — |
| 2006-02-07 | $57.60 | $57.60 | 7,885,800 | — | — |
| 2006-02-06 | $54.90 | $54.90 | 4,859,430 | — | — |
| 2006-02-03 | $53.30 | $53.30 | 8,013,570 | — | — |
| 2006-02-02 | $55.40 | $55.40 | 3,446,680 | — | — |
| 2006-02-01 | $57.10 | $57.10 | 5,725,180 | — | — |
| 2006-01-31 | $56.70 | $56.70 | 4,525,670 | — | — |
| 2006-01-30 | $58.60 | $58.60 | 2,392,100 | — | — |
| 2006-01-27 | $58.70 | $58.70 | 4,756,170 | — | — |
| 2006-01-26 | $58.20 | $58.20 | 4,552,190 | — | — |
| 2006-01-25 | $59.20 | $59.20 | 4,495,070 | — | — |
| 2006-01-24 | $59.00 | $59.00 | 6,487,640 | — | — |
| 2006-01-23 | $61.10 | $61.10 | 5,171,900 | — | — |
| 2006-01-20 | $63.00 | $63.00 | 4,708,990 | — | — |
| 2006-01-19 | $63.50 | $63.50 | 3,702,900 | — | — |
| 2006-01-18 | $62.90 | $62.90 | 4,856,200 | — | — |
| 2006-01-17 | $62.00 | $62.00 | 2,746,550 | — | — |
| 2006-01-13 | $62.80 | $62.80 | 4,823,510 | — | — |
| 2006-01-12 | $62.00 | $62.00 | 13,239,250 | — | — |
| 2006-01-11 | $61.20 | $61.20 | 13,133,280 | — | — |
| 2006-01-10 | $65.00 | $65.00 | 3,921,780 | — | — |
| 2006-01-09 | $65.70 | $65.70 | 7,307,520 | — | — |
| 2006-01-06 | $65.40 | $65.40 | 4,247,740 | — | — |
| 2006-01-05 | $63.90 | $63.90 | 4,432,110 | — | — |
| 2006-01-04 | $63.60 | $63.60 | 6,381,760 | — | — |
| 2006-01-03 | $65.20 | $65.20 | 7,206,230 | — | — |