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
- 2000-03-24 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 | $34.65 | $34.65 | 655,600 | — | — |
| 2006-12-28 | $34.54 | $34.54 | 267,800 | — | — |
| 2006-12-27 | $34.55 | $34.55 | 462,700 | — | — |
| 2006-12-26 | $34.18 | $34.18 | 402,600 | — | — |
| 2006-12-22 | $33.97 | $33.97 | 883,600 | — | — |
| 2006-12-21 | $34.67 | $34.67 | 540,100 | — | — |
| 2006-12-20 | $35.19 | $35.19 | 838,500 | — | — |
| 2006-12-19 | $35.05 | $35.05 | 1,052,600 | — | — |
| 2006-12-18 | $35.08 | $35.08 | 1,224,900 | — | — |
| 2006-12-15 | $34.79 | $34.79 | 1,367,800 | — | — |
| 2006-12-14 | $34.68 | $34.68 | 759,900 | — | — |
| 2006-12-13 | $34.05 | $34.05 | 1,015,700 | — | — |
| 2006-12-12 | $34.73 | $34.73 | 1,492,100 | — | — |
| 2006-12-11 | $34.34 | $34.34 | 802,300 | — | — |
| 2006-12-08 | $34.52 | $34.52 | 1,066,000 | — | — |
| 2006-12-07 | $34.57 | $34.57 | 1,879,500 | — | — |
| 2006-12-06 | $33.92 | $33.92 | 1,777,900 | — | — |
| 2006-12-05 | $32.46 | $32.46 | 781,000 | — | — |
| 2006-12-04 | $32.68 | $32.68 | 1,493,500 | — | — |
| 2006-12-01 | $31.51 | $31.51 | 1,491,300 | — | — |
| 2006-11-30 | $32.22 | $32.22 | 1,696,900 | — | — |
| 2006-11-29 | $32.64 | $32.64 | 969,500 | — | — |
| 2006-11-28 | $33.01 | $33.01 | 1,138,800 | — | — |
| 2006-11-27 | $33.16 | $33.16 | 823,500 | — | — |
| 2006-11-24 | $34.84 | $34.84 | 179,900 | — | — |
| 2006-11-22 | $34.59 | $34.59 | 517,900 | — | — |
| 2006-11-21 | $34.24 | $34.24 | 832,800 | — | — |
| 2006-11-20 | $35.21 | $35.21 | 1,046,800 | — | — |
| 2006-11-17 | $34.08 | $34.08 | 522,200 | — | — |
| 2006-11-16 | $34.17 | $34.17 | 734,800 | — | — |
| 2006-11-15 | $34.20 | $34.20 | 1,061,300 | — | — |
| 2006-11-14 | $34.05 | $34.05 | 1,042,000 | — | — |
| 2006-11-13 | $33.46 | $33.46 | 897,400 | — | — |
| 2006-11-10 | $32.82 | $32.82 | 1,084,900 | — | — |
| 2006-11-09 | $31.99 | $31.99 | 944,900 | — | — |
| 2006-11-08 | $32.98 | $32.98 | 826,200 | — | — |
| 2006-11-07 | $33.15 | $33.15 | 1,363,700 | — | — |
| 2006-11-06 | $32.71 | $32.71 | 1,129,600 | — | — |
| 2006-11-03 | $32.03 | $32.03 | 1,159,200 | — | — |
| 2006-11-02 | $32.23 | $32.23 | 1,511,500 | — | — |
| 2006-11-01 | $32.44 | $32.44 | 1,608,400 | — | — |
| 2006-10-31 | $32.63 | $32.63 | 696,600 | — | — |
| 2006-10-30 | $32.80 | $32.80 | 1,132,500 | — | — |
| 2006-10-27 | $32.34 | $32.34 | 1,230,400 | — | — |
| 2006-10-26 | $33.00 | $33.00 | 1,701,900 | — | — |
| 2006-10-25 | $33.25 | $33.25 | 1,870,700 | — | — |
| 2006-10-24 | $33.15 | $33.15 | 2,153,600 | — | — |
| 2006-10-23 | $33.55 | $33.55 | 7,790,600 | — | — |
| 2006-10-20 | $32.78 | $32.78 | 2,608,900 | — | — |
| 2006-10-19 | $34.04 | $34.04 | 1,011,200 | — | — |
| 2006-10-18 | $33.66 | $33.66 | 2,130,100 | — | — |
| 2006-10-17 | $34.98 | $34.98 | 1,865,200 | — | — |
| 2006-10-16 | $36.26 | $36.26 | 1,767,000 | — | — |
| 2006-10-13 | $36.02 | $36.02 | 3,079,700 | — | — |
| 2006-10-12 | $34.25 | $34.25 | 795,800 | — | — |
| 2006-10-11 | $33.43 | $33.43 | 1,252,400 | — | — |
| 2006-10-10 | $33.00 | $33.00 | 1,100,700 | — | — |
| 2006-10-09 | $33.22 | $33.22 | 1,011,100 | — | — |
| 2006-10-06 | $33.16 | $33.16 | 2,222,300 | — | — |
| 2006-10-05 | $32.81 | $32.81 | 2,194,200 | — | — |
| 2006-10-04 | $31.78 | $31.78 | 2,672,900 | — | — |
| 2006-10-03 | $30.00 | $30.00 | 1,696,700 | — | — |
| 2006-10-02 | $30.35 | $30.35 | 944,700 | — | — |
| 2006-09-29 | $31.02 | $31.02 | 1,424,300 | — | — |
| 2006-09-28 | $31.01 | $31.01 | 1,860,000 | — | — |
| 2006-09-27 | $31.19 | $31.19 | 1,970,400 | — | — |
| 2006-09-26 | $31.77 | $31.77 | 2,109,200 | — | — |
| 2006-09-25 | $32.10 | $32.10 | 2,470,300 | — | — |
| 2006-09-22 | $30.84 | $30.84 | 2,134,200 | — | — |
| 2006-09-21 | $31.97 | $31.97 | 6,224,400 | — | — |
| 2006-09-20 | $32.09 | $32.09 | 2,611,100 | — | — |
| 2006-09-19 | $31.97 | $31.97 | 1,562,400 | — | — |
| 2006-09-18 | $32.69 | $32.69 | 1,618,500 | — | — |
| 2006-09-15 | $32.15 | $32.15 | 2,492,300 | — | — |
| 2006-09-14 | $32.42 | $32.42 | 2,041,400 | — | — |
| 2006-09-13 | $32.90 | $32.90 | 2,540,700 | — | — |
| 2006-09-12 | $31.83 | $31.83 | 1,438,900 | — | — |
| 2006-09-11 | $30.90 | $30.90 | 2,849,700 | — | — |
| 2006-09-08 | $30.54 | $30.54 | 1,829,300 | — | — |
| 2006-09-07 | $31.58 | $31.58 | 5,590,900 | — | — |
| 2006-09-06 | $31.12 | $31.12 | 3,158,900 | — | — |
| 2006-09-05 | $33.12 | $33.12 | 2,597,700 | — | — |
| 2006-09-01 | $33.01 | $33.01 | 3,021,700 | — | — |
| 2006-08-31 | $35.27 | $35.27 | 1,895,200 | — | — |
| 2006-08-30 | $35.22 | $35.22 | 1,855,700 | — | — |
| 2006-08-29 | $34.49 | $34.49 | 1,796,600 | — | — |
| 2006-08-28 | $33.28 | $33.28 | 1,332,500 | — | — |
| 2006-08-25 | $33.08 | $33.08 | 1,255,200 | — | — |
| 2006-08-24 | $33.00 | $33.00 | 1,183,100 | — | — |
| 2006-08-23 | $33.01 | $33.01 | 2,665,500 | — | — |
| 2006-08-22 | $34.28 | $34.28 | 1,295,700 | — | — |
| 2006-08-21 | $35.31 | $35.31 | 1,178,000 | — | — |
| 2006-08-18 | $35.84 | $35.84 | 2,361,500 | — | — |
| 2006-08-17 | $37.19 | $37.19 | 4,442,900 | — | — |
| 2006-08-16 | $35.12 | $35.12 | 1,557,100 | — | — |
| 2006-08-15 | $34.46 | $34.46 | 2,090,600 | — | — |
| 2006-08-14 | $33.72 | $33.72 | 880,500 | — | — |
| 2006-08-11 | $33.73 | $33.73 | 978,100 | — | — |
| 2006-08-10 | $34.82 | $34.82 | 852,800 | — | — |
| 2006-08-09 | $35.28 | $35.28 | 1,519,500 | — | — |
| 2006-08-08 | $35.10 | $35.10 | 1,197,500 | — | — |
| 2006-08-07 | $34.59 | $34.59 | 994,200 | — | — |
| 2006-08-04 | $34.96 | $34.96 | 1,729,700 | — | — |
| 2006-08-03 | $36.13 | $36.13 | 1,129,500 | — | — |
| 2006-08-02 | $35.93 | $35.93 | 1,160,000 | — | — |
| 2006-08-01 | $35.55 | $35.55 | 1,284,200 | — | — |
| 2006-07-31 | $36.92 | $36.92 | 852,900 | — | — |
| 2006-07-28 | $37.72 | $37.72 | 628,200 | — | — |
| 2006-07-27 | $36.72 | $36.72 | 1,266,700 | — | — |
| 2006-07-26 | $37.30 | $37.30 | 2,419,700 | — | — |
| 2006-07-25 | $35.30 | $35.30 | 2,436,200 | — | — |
| 2006-07-24 | $35.70 | $35.70 | 9,743,900 | — | — |
| 2006-07-21 | $29.50 | $29.50 | 3,914,400 | — | — |
| 2006-07-20 | $31.26 | $31.26 | 2,286,000 | — | — |
| 2006-07-19 | $32.27 | $32.27 | 1,742,100 | — | — |
| 2006-07-18 | $30.89 | $30.89 | 2,613,800 | — | — |
| 2006-07-17 | $31.57 | $31.57 | 777,100 | — | — |
| 2006-07-14 | $31.52 | $31.52 | 1,784,200 | — | — |
| 2006-07-13 | $32.10 | $32.10 | 2,141,100 | — | — |
| 2006-07-12 | $33.57 | $33.57 | 1,949,100 | — | — |
| 2006-07-11 | $34.26 | $34.26 | 1,526,500 | — | — |
| 2006-07-10 | $33.48 | $33.48 | 1,630,800 | — | — |
| 2006-07-07 | $33.77 | $33.77 | 1,255,300 | — | — |
| 2006-07-06 | $33.79 | $33.79 | 1,114,000 | — | — |
| 2006-07-05 | $33.19 | $33.19 | 1,717,900 | — | — |
| 2006-07-03 | $34.52 | $34.52 | 647,100 | — | — |
| 2006-06-30 | $35.15 | $35.15 | 4,523,100 | — | — |
| 2006-06-29 | $34.60 | $34.60 | 1,957,700 | — | — |
| 2006-06-28 | $32.55 | $32.55 | 2,787,400 | — | — |
| 2006-06-27 | $34.02 | $34.02 | 2,038,100 | — | — |
| 2006-06-26 | $34.81 | $34.81 | 1,627,600 | — | — |
| 2006-06-23 | $34.42 | $34.42 | 2,086,300 | — | — |
| 2006-06-22 | $34.03 | $34.03 | 2,448,500 | — | — |
| 2006-06-21 | $33.55 | $33.55 | 3,198,600 | — | — |
| 2006-06-20 | $31.56 | $31.56 | 2,203,200 | — | — |
| 2006-06-19 | $31.83 | $31.83 | 3,831,400 | — | — |
| 2006-06-16 | $33.04 | $33.04 | 3,812,900 | — | — |
| 2006-06-15 | $35.00 | $35.00 | 3,518,700 | — | — |
| 2006-06-14 | $33.78 | $33.78 | 2,483,800 | — | — |
| 2006-06-13 | $33.50 | $33.50 | 1,981,300 | — | — |
| 2006-06-12 | $34.60 | $34.60 | 2,238,800 | — | — |
| 2006-06-09 | $36.26 | $36.26 | 1,672,900 | — | — |
| 2006-06-08 | $36.99 | $36.99 | 2,364,300 | — | — |
| 2006-06-07 | $36.58 | $36.58 | 3,969,900 | — | — |
| 2006-06-06 | $36.17 | $36.17 | 3,594,400 | — | — |
| 2006-06-05 | $36.50 | $36.50 | 2,004,200 | — | — |
| 2006-06-02 | $37.99 | $37.99 | 2,807,700 | — | — |
| 2006-06-01 | $40.43 | $40.43 | 1,478,200 | — | — |
| 2006-05-31 | $39.01 | $39.01 | 1,174,400 | — | — |
| 2006-05-30 | $39.00 | $39.00 | 1,388,000 | — | — |
| 2006-05-26 | $39.29 | $39.29 | 877,400 | — | — |
| 2006-05-25 | $38.61 | $38.61 | 1,387,900 | — | — |
| 2006-05-24 | $38.94 | $38.94 | 1,688,000 | — | — |
| 2006-05-23 | $38.44 | $38.44 | 1,521,700 | — | — |
| 2006-05-22 | $39.18 | $39.18 | 1,319,400 | — | — |
| 2006-05-19 | $40.04 | $40.04 | 1,462,500 | — | — |
| 2006-05-18 | $39.67 | $39.67 | 940,400 | — | — |
| 2006-05-17 | $40.40 | $40.40 | 1,641,300 | — | — |
| 2006-05-16 | $41.33 | $41.33 | 1,889,400 | — | — |
| 2006-05-15 | $40.35 | $40.35 | 1,261,300 | — | — |
| 2006-05-12 | $41.13 | $41.13 | 1,572,600 | — | — |
| 2006-05-11 | $40.77 | $40.77 | 1,370,400 | — | — |
| 2006-05-10 | $42.16 | $42.16 | 1,028,300 | — | — |
| 2006-05-09 | $43.29 | $43.29 | 1,093,400 | — | — |
| 2006-05-08 | $43.48 | $43.48 | 1,746,300 | — | — |
| 2006-05-05 | $45.20 | $45.20 | 735,200 | — | — |
| 2006-05-04 | $45.29 | $45.29 | 1,401,100 | — | — |
| 2006-05-03 | $46.49 | $46.49 | 1,732,400 | — | — |
| 2006-05-02 | $47.01 | $47.01 | 1,015,400 | — | — |
| 2006-05-01 | $46.68 | $46.68 | 1,431,800 | — | — |
| 2006-04-28 | $46.61 | $46.61 | 837,500 | — | — |
| 2006-04-27 | $46.65 | $46.65 | 3,568,100 | — | — |
| 2006-04-26 | $47.92 | $47.92 | 1,944,100 | — | — |
| 2006-04-25 | $49.90 | $49.90 | 2,192,600 | — | — |
| 2006-04-24 | $50.18 | $50.18 | 7,463,900 | — | — |
| 2006-04-21 | $56.23 | $56.23 | 2,579,700 | — | — |
| 2006-04-20 | $57.43 | $57.43 | 1,420,500 | — | — |
| 2006-04-19 | $57.26 | $57.26 | 2,312,400 | — | — |
| 2006-04-18 | $56.10 | $56.10 | 1,437,500 | — | — |
| 2006-04-17 | $54.18 | $54.18 | 1,000,800 | — | — |
| 2006-04-13 | $55.49 | $55.49 | 1,383,400 | — | — |
| 2006-04-12 | $54.61 | $54.61 | 1,818,300 | — | — |
| 2006-04-11 | $55.57 | $55.57 | 1,110,800 | — | — |
| 2006-04-10 | $56.25 | $56.25 | 864,100 | — | — |
| 2006-04-07 | $57.59 | $57.59 | 867,400 | — | — |
| 2006-04-06 | $59.26 | $59.26 | 1,185,800 | — | — |
| 2006-04-05 | $59.77 | $59.77 | 2,331,600 | — | — |
| 2006-04-04 | $57.50 | $57.50 | 3,730,900 | — | — |
| 2006-04-03 | $54.30 | $54.30 | 1,624,000 | — | — |
| 2006-03-31 | $54.95 | $54.95 | 1,267,400 | — | — |
| 2006-03-30 | $53.87 | $53.87 | 1,680,000 | — | — |
| 2006-03-29 | $55.88 | $55.88 | 3,332,100 | — | — |
| 2006-03-28 | $50.27 | $50.27 | 1,389,500 | — | — |
| 2006-03-27 | $51.90 | $51.90 | 897,100 | — | — |
| 2006-03-24 | $52.24 | $52.24 | 1,891,200 | — | — |
| 2006-03-23 | $52.05 | $52.05 | 2,152,900 | — | — |
| 2006-03-22 | $49.26 | $49.26 | 1,320,500 | — | — |
| 2006-03-21 | $47.70 | $47.70 | 1,948,700 | — | — |
| 2006-03-20 | $47.64 | $47.64 | 637,500 | — | — |
| 2006-03-17 | $47.81 | $47.81 | 1,309,100 | — | — |
| 2006-03-16 | $47.58 | $47.58 | 977,800 | — | — |
| 2006-03-15 | $50.19 | $50.19 | 1,073,500 | — | — |
| 2006-03-14 | $50.01 | $50.01 | 1,320,200 | — | — |
| 2006-03-13 | $47.92 | $47.92 | 892,300 | — | — |
| 2006-03-10 | $48.20 | $48.20 | 722,900 | — | — |
| 2006-03-09 | $48.23 | $48.23 | 1,940,200 | — | — |
| 2006-03-08 | $48.14 | $48.14 | 1,001,200 | — | — |
| 2006-03-07 | $47.50 | $47.50 | 864,400 | — | — |
| 2006-03-06 | $49.32 | $49.32 | 1,113,100 | — | — |
| 2006-03-03 | $49.96 | $49.96 | 1,191,400 | — | — |
| 2006-03-02 | $49.90 | $49.90 | 1,056,800 | — | — |
| 2006-03-01 | $50.31 | $50.31 | 1,535,500 | — | — |
| 2006-02-28 | $47.98 | $47.98 | 868,000 | — | — |
| 2006-02-27 | $48.40 | $48.40 | 883,100 | — | — |
| 2006-02-24 | $47.49 | $47.49 | 896,300 | — | — |
| 2006-02-23 | $46.35 | $46.35 | 982,000 | — | — |
| 2006-02-22 | $46.41 | $46.41 | 1,142,700 | — | — |
| 2006-02-21 | $45.50 | $45.50 | 737,100 | — | — |
| 2006-02-17 | $46.97 | $46.97 | 619,700 | — | — |
| 2006-02-16 | $48.22 | $48.22 | 864,300 | — | — |
| 2006-02-15 | $47.21 | $47.21 | 1,261,100 | — | — |
| 2006-02-14 | $45.64 | $45.64 | 1,456,600 | — | — |
| 2006-02-13 | $44.92 | $44.92 | 1,350,800 | — | — |
| 2006-02-10 | $46.80 | $46.80 | 1,668,900 | — | — |
| 2006-02-09 | $48.37 | $48.37 | 1,040,200 | — | — |
| 2006-02-08 | $48.36 | $48.36 | 849,900 | — | — |
| 2006-02-07 | $48.84 | $48.84 | 1,339,600 | — | — |
| 2006-02-06 | $48.31 | $48.31 | 1,214,600 | — | — |
| 2006-02-03 | $49.40 | $49.40 | 1,870,800 | — | — |
| 2006-02-02 | $47.79 | $47.79 | 1,545,500 | — | — |
| 2006-02-01 | $48.98 | $48.98 | 1,214,000 | — | — |
| 2006-01-31 | $49.23 | $49.23 | 1,283,100 | — | — |
| 2006-01-30 | $50.99 | $50.99 | 1,336,200 | — | — |
| 2006-01-27 | $52.20 | $52.20 | 2,098,000 | — | — |
| 2006-01-26 | $51.33 | $51.33 | 3,292,800 | — | — |
| 2006-01-25 | $49.04 | $49.04 | 10,099,400 | — | — |
| 2006-01-24 | $41.54 | $41.54 | 2,191,900 | — | — |
| 2006-01-23 | $40.05 | $40.05 | 886,100 | — | — |
| 2006-01-20 | $39.92 | $39.92 | 878,900 | — | — |
| 2006-01-19 | $42.08 | $42.08 | 1,043,400 | — | — |
| 2006-01-18 | $40.40 | $40.40 | 1,324,800 | — | — |
| 2006-01-17 | $40.23 | $40.23 | 744,300 | — | — |
| 2006-01-13 | $40.98 | $40.98 | 701,000 | — | — |
| 2006-01-12 | $41.17 | $41.17 | 1,043,400 | — | — |
| 2006-01-11 | $42.18 | $42.18 | 1,245,000 | — | — |
| 2006-01-10 | $41.18 | $41.18 | 1,102,600 | — | — |
| 2006-01-09 | $40.04 | $40.04 | 723,300 | — | — |
| 2006-01-06 | $40.34 | $40.34 | 796,400 | — | — |
| 2006-01-05 | $39.57 | $39.57 | 919,300 | — | — |
| 2006-01-04 | $37.96 | $37.96 | 869,300 | — | — |
| 2006-01-03 | $38.03 | $38.03 | 1,473,100 | — | — |