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
- 1981-12-31 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 | $36.86 | $210.65 | 2,013,800 | — | — |
| 2006-12-28 | $36.90 | $210.88 | 1,665,500 | — | — |
| 2006-12-27 | $37.20 | $212.60 | 1,076,400 | — | — |
| 2006-12-26 | $37.11 | $212.08 | 1,249,200 | — | — |
| 2006-12-22 | $36.88 | $210.77 | 1,483,400 | — | — |
| 2006-12-21 | $37.07 | $211.85 | 1,529,100 | — | — |
| 2006-12-20 | $37.09 | $211.97 | 1,047,700 | — | — |
| 2006-12-19 | $37.34 | $213.40 | 1,681,500 | — | — |
| 2006-12-18 | $37.04 | $211.68 | 1,675,000 | — | — |
| 2006-12-15 | $36.97 | $211.28 | 3,495,500 | — | — |
| 2006-12-14 | $37.31 | $213.23 | 2,288,900 | — | — |
| 2006-12-13 | $37.12 | $212.14 | 2,301,500 | — | — |
| 2006-12-12 | $37.13 | $212.20 | 2,830,200 | — | — |
| 2006-12-11 | $36.64 | $209.40 | 1,294,700 | — | — |
| 2006-12-08 | $36.46 | $208.37 | 1,801,500 | — | — |
| 2006-12-07 | $36.35 | $207.74 | 2,337,800 | — | — |
| 2006-12-06 | $36.43 | $208.20 | 2,042,700 | — | — |
| 2006-12-05 | $36.71 | $209.80 | 1,870,500 | — | — |
| 2006-12-04 | $36.63 | $209.34 | 1,880,700 | — | — |
| 2006-12-01 | $36.34 | $207.68 | 2,004,300 | — | — |
| 2006-11-30 | $36.25 | $207.17 | 1,572,000 | — | — |
| 2006-11-29 | $36.26 | $207.22 | 2,130,900 | — | — |
| 2006-11-28 | $35.91 | $205.22 | 2,984,900 | — | — |
| 2006-11-27 | $35.68 | $203.91 | 2,037,100 | — | — |
| 2006-11-24 | $36.14 | $206.54 | 624,300 | — | — |
| 2006-11-22 | $36.12 | $206.42 | 1,304,100 | — | — |
| 2006-11-21 | $36.12 | $206.42 | 1,311,300 | — | — |
| 2006-11-20 | $36.14 | $206.54 | 2,660,600 | — | — |
| 2006-11-17 | $36.18 | $206.77 | 2,041,400 | — | — |
| 2006-11-16 | $36.13 | $206.48 | 1,616,500 | — | — |
| 2006-11-15 | $36.08 | $206.20 | 1,541,400 | — | — |
| 2006-11-14 | $36.21 | $206.94 | 2,898,500 | — | — |
| 2006-11-13 | $36.03 | $205.91 | 1,895,900 | — | — |
| 2006-11-10 | $36.07 | $206.14 | 1,928,200 | — | — |
| 2006-11-09 | $35.81 | $204.65 | 1,911,800 | — | — |
| 2006-11-08 | $35.93 | $205.34 | 2,545,600 | — | — |
| 2006-11-07 | $35.66 | $203.80 | 1,924,600 | — | — |
| 2006-11-06 | $35.69 | $203.97 | 2,773,100 | — | — |
| 2006-11-03 | $35.77 | $204.42 | 2,296,800 | — | — |
| 2006-11-02 | $36.04 | $205.97 | 2,547,600 | — | — |
| 2006-11-01 | $36.61 | $207.01 | 2,607,300 | — | — |
| 2006-10-31 | $36.40 | $205.82 | 4,062,800 | — | — |
| 2006-10-30 | $36.22 | $204.80 | 2,988,100 | — | — |
| 2006-10-27 | $36.03 | $203.73 | 3,708,300 | — | — |
| 2006-10-26 | $36.14 | $204.35 | 3,453,400 | — | — |
| 2006-10-25 | $36.21 | $204.75 | 2,833,200 | — | — |
| 2006-10-24 | $35.86 | $202.77 | 2,522,400 | — | — |
| 2006-10-23 | $35.88 | $202.88 | 1,998,600 | — | — |
| 2006-10-20 | $35.78 | $202.31 | 2,215,800 | — | — |
| 2006-10-19 | $35.65 | $201.58 | 1,422,400 | — | — |
| 2006-10-18 | $35.76 | $202.20 | 3,123,900 | — | — |
| 2006-10-17 | $35.18 | $198.92 | 4,736,700 | — | — |
| 2006-10-16 | $35.18 | $198.92 | 2,005,700 | — | — |
| 2006-10-13 | $35.09 | $198.41 | 2,280,500 | — | — |
| 2006-10-12 | $35.00 | $197.90 | 2,122,700 | — | — |
| 2006-10-11 | $35.00 | $197.90 | 2,338,000 | — | — |
| 2006-10-10 | $34.69 | $196.15 | 2,837,800 | — | — |
| 2006-10-09 | $34.74 | $196.43 | 1,098,400 | — | — |
| 2006-10-06 | $34.77 | $196.60 | 1,845,200 | — | — |
| 2006-10-05 | $34.93 | $197.51 | 2,236,500 | — | — |
| 2006-10-04 | $35.01 | $197.96 | 2,898,200 | — | — |
| 2006-10-03 | $34.96 | $197.68 | 3,336,800 | — | — |
| 2006-10-02 | $34.81 | $196.83 | 2,035,000 | — | — |
| 2006-09-29 | $34.46 | $194.85 | 2,839,900 | — | — |
| 2006-09-28 | $34.63 | $195.81 | 3,833,500 | — | — |
| 2006-09-27 | $34.94 | $197.56 | 2,126,300 | — | — |
| 2006-09-26 | $34.57 | $195.47 | 1,481,100 | — | — |
| 2006-09-25 | $34.69 | $196.15 | 2,352,300 | — | — |
| 2006-09-22 | $34.27 | $193.78 | 2,139,000 | — | — |
| 2006-09-21 | $34.51 | $195.13 | 3,311,600 | — | — |
| 2006-09-20 | $34.42 | $194.62 | 1,746,200 | — | — |
| 2006-09-19 | $34.29 | $193.89 | 2,287,400 | — | — |
| 2006-09-18 | $34.24 | $193.61 | 2,222,600 | — | — |
| 2006-09-15 | $34.57 | $195.47 | 2,920,300 | — | — |
| 2006-09-14 | $34.29 | $193.89 | 2,763,200 | — | — |
| 2006-09-13 | $34.45 | $194.79 | 2,689,500 | — | — |
| 2006-09-12 | $34.19 | $193.32 | 3,092,200 | — | — |
| 2006-09-11 | $34.12 | $192.93 | 2,019,900 | — | — |
| 2006-09-08 | $34.05 | $192.53 | 1,611,600 | — | — |
| 2006-09-07 | $33.91 | $191.74 | 2,840,900 | — | — |
| 2006-09-06 | $33.90 | $191.68 | 2,559,300 | — | — |
| 2006-09-05 | $33.99 | $192.19 | 2,799,700 | — | — |
| 2006-09-01 | $34.22 | $193.49 | 1,969,500 | — | — |
| 2006-08-31 | $34.27 | $193.78 | 2,510,400 | — | — |
| 2006-08-30 | $33.90 | $191.68 | 1,594,300 | — | — |
| 2006-08-29 | $33.83 | $191.29 | 2,028,000 | — | — |
| 2006-08-28 | $33.98 | $192.14 | 2,001,400 | — | — |
| 2006-08-25 | $33.54 | $189.65 | 1,099,500 | — | — |
| 2006-08-24 | $33.67 | $190.38 | 1,640,500 | — | — |
| 2006-08-23 | $33.50 | $189.42 | 1,374,000 | — | — |
| 2006-08-22 | $33.86 | $191.46 | 1,621,800 | — | — |
| 2006-08-21 | $33.73 | $190.72 | 1,883,800 | — | — |
| 2006-08-18 | $33.69 | $190.50 | 1,626,700 | — | — |
| 2006-08-17 | $33.58 | $189.87 | 1,836,900 | — | — |
| 2006-08-16 | $33.48 | $189.31 | 2,146,300 | — | — |
| 2006-08-15 | $33.78 | $191.01 | 1,714,200 | — | — |
| 2006-08-14 | $33.57 | $189.82 | 2,224,600 | — | — |
| 2006-08-11 | $33.40 | $188.86 | 1,890,200 | — | — |
| 2006-08-10 | $33.42 | $188.97 | 1,957,500 | — | — |
| 2006-08-09 | $33.34 | $188.52 | 1,499,200 | — | — |
| 2006-08-08 | $33.47 | $189.25 | 1,838,000 | — | — |
| 2006-08-07 | $33.18 | $187.61 | 1,711,800 | — | — |
| 2006-08-04 | $33.75 | $190.84 | 2,754,000 | — | — |
| 2006-08-03 | $33.37 | $188.69 | 2,696,300 | — | — |
| 2006-08-02 | $34.20 | $191.19 | 2,603,300 | — | — |
| 2006-08-01 | $34.15 | $190.91 | 3,426,800 | — | — |
| 2006-07-31 | $33.78 | $188.84 | 2,448,300 | — | — |
| 2006-07-28 | $33.83 | $189.12 | 2,659,300 | — | — |
| 2006-07-27 | $33.80 | $188.95 | 3,179,400 | — | — |
| 2006-07-26 | $33.80 | $188.95 | 3,026,600 | — | — |
| 2006-07-25 | $33.82 | $189.06 | 2,057,400 | — | — |
| 2006-07-24 | $33.54 | $187.50 | 3,580,300 | — | — |
| 2006-07-21 | $33.53 | $187.44 | 2,853,000 | — | — |
| 2006-07-20 | $33.32 | $186.27 | 2,403,600 | — | — |
| 2006-07-19 | $33.11 | $185.09 | 2,490,700 | — | — |
| 2006-07-18 | $32.67 | $182.63 | 1,869,800 | — | — |
| 2006-07-17 | $32.47 | $181.52 | 1,740,600 | — | — |
| 2006-07-14 | $32.52 | $181.80 | 2,313,600 | — | — |
| 2006-07-13 | $32.54 | $181.91 | 3,044,200 | — | — |
| 2006-07-12 | $32.78 | $183.25 | 1,993,200 | — | — |
| 2006-07-11 | $33.06 | $184.81 | 1,957,600 | — | — |
| 2006-07-10 | $32.92 | $184.03 | 1,193,300 | — | — |
| 2006-07-07 | $32.61 | $182.30 | 1,938,200 | — | — |
| 2006-07-06 | $32.36 | $180.90 | 1,896,000 | — | — |
| 2006-07-05 | $32.36 | $180.90 | 2,725,300 | — | — |
| 2006-07-03 | $32.29 | $180.51 | 1,205,000 | — | — |
| 2006-06-30 | $32.05 | $179.17 | 4,831,100 | — | — |
| 2006-06-29 | $32.00 | $178.89 | 3,985,000 | — | — |
| 2006-06-28 | $31.80 | $177.77 | 3,132,200 | — | — |
| 2006-06-27 | $31.73 | $177.38 | 2,949,500 | — | — |
| 2006-06-26 | $32.06 | $179.22 | 1,629,400 | — | — |
| 2006-06-23 | $32.04 | $179.11 | 1,545,700 | — | — |
| 2006-06-22 | $32.13 | $179.61 | 2,070,900 | — | — |
| 2006-06-21 | $32.00 | $178.89 | 1,970,200 | — | — |
| 2006-06-20 | $32.12 | $179.56 | 2,601,000 | — | — |
| 2006-06-19 | $32.40 | $181.12 | 2,074,900 | — | — |
| 2006-06-16 | $32.51 | $181.74 | 2,360,900 | — | — |
| 2006-06-15 | $32.75 | $183.08 | 2,584,400 | — | — |
| 2006-06-14 | $32.25 | $180.29 | 2,497,300 | — | — |
| 2006-06-13 | $32.40 | $181.12 | 2,966,300 | — | — |
| 2006-06-12 | $32.78 | $183.25 | 2,283,100 | — | — |
| 2006-06-09 | $32.63 | $182.41 | 2,115,500 | — | — |
| 2006-06-08 | $32.48 | $181.57 | 3,493,900 | — | — |
| 2006-06-07 | $32.36 | $180.90 | 2,262,000 | — | — |
| 2006-06-06 | $32.37 | $180.96 | 3,380,800 | — | — |
| 2006-06-05 | $32.36 | $180.90 | 2,352,100 | — | — |
| 2006-06-02 | $32.62 | $182.35 | 2,748,500 | — | — |
| 2006-06-01 | $31.99 | $178.83 | 3,747,900 | — | — |
| 2006-05-31 | $31.97 | $178.72 | 2,519,700 | — | — |
| 2006-05-30 | $31.67 | $177.04 | 2,913,400 | — | — |
| 2006-05-26 | $32.34 | $180.79 | 2,978,300 | — | — |
| 2006-05-25 | $31.76 | $177.55 | 2,078,600 | — | — |
| 2006-05-24 | $31.49 | $176.04 | 2,903,400 | — | — |
| 2006-05-23 | $31.12 | $173.97 | 2,156,400 | — | — |
| 2006-05-22 | $31.65 | $176.93 | 4,416,400 | — | — |
| 2006-05-19 | $31.19 | $174.36 | 4,071,900 | — | — |
| 2006-05-18 | $30.63 | $171.23 | 3,158,200 | — | — |
| 2006-05-17 | $30.49 | $170.45 | 2,987,400 | — | — |
| 2006-05-16 | $31.24 | $174.64 | 1,447,200 | — | — |
| 2006-05-15 | $31.34 | $175.20 | 1,981,400 | — | — |
| 2006-05-12 | $31.14 | $174.08 | 2,345,800 | — | — |
| 2006-05-11 | $31.57 | $176.48 | 1,764,100 | — | — |
| 2006-05-10 | $32.09 | $179.39 | 2,336,200 | — | — |
| 2006-05-09 | $31.77 | $177.60 | 1,611,100 | — | — |
| 2006-05-08 | $31.91 | $178.39 | 3,304,900 | — | — |
| 2006-05-05 | $32.02 | $179.00 | 2,369,900 | — | — |
| 2006-05-04 | $31.59 | $176.60 | 2,566,200 | — | — |
| 2006-05-03 | $31.52 | $176.20 | 2,149,300 | — | — |
| 2006-05-02 | $31.93 | $178.50 | 2,062,800 | — | — |
| 2006-05-01 | $31.75 | $177.49 | 2,081,200 | — | — |
| 2006-04-28 | $32.23 | $180.17 | 3,004,500 | — | — |
| 2006-04-27 | $32.07 | $179.28 | 4,357,900 | — | — |
| 2006-04-26 | $31.65 | $174.76 | 2,935,700 | — | — |
| 2006-04-25 | $31.71 | $175.09 | 3,165,900 | — | — |
| 2006-04-24 | $32.34 | $178.57 | 3,063,000 | — | — |
| 2006-04-21 | $31.99 | $176.64 | 2,336,800 | — | — |
| 2006-04-20 | $32.02 | $176.81 | 2,190,800 | — | — |
| 2006-04-19 | $31.91 | $176.20 | 1,737,900 | — | — |
| 2006-04-18 | $31.88 | $176.03 | 2,953,900 | — | — |
| 2006-04-17 | $31.60 | $174.49 | 1,795,900 | — | — |
| 2006-04-13 | $31.45 | $173.66 | 2,064,200 | — | — |
| 2006-04-12 | $31.67 | $174.87 | 2,824,500 | — | — |
| 2006-04-11 | $31.50 | $173.93 | 2,477,900 | — | — |
| 2006-04-10 | $31.85 | $175.87 | 1,747,200 | — | — |
| 2006-04-07 | $31.96 | $176.47 | 4,581,400 | — | — |
| 2006-04-06 | $32.50 | $179.46 | 3,654,300 | — | — |
| 2006-04-05 | $33.12 | $182.88 | 3,127,700 | — | — |
| 2006-04-04 | $32.67 | $180.39 | 3,045,300 | — | — |
| 2006-04-03 | $32.55 | $179.73 | 2,554,900 | — | — |
| 2006-03-31 | $32.77 | $180.95 | 3,622,800 | — | — |
| 2006-03-30 | $32.37 | $178.74 | 2,546,700 | — | — |
| 2006-03-29 | $32.93 | $181.83 | 2,536,500 | — | — |
| 2006-03-28 | $32.69 | $180.51 | 2,380,100 | — | — |
| 2006-03-27 | $33.01 | $182.27 | 1,656,400 | — | — |
| 2006-03-24 | $33.07 | $182.60 | 2,093,800 | — | — |
| 2006-03-23 | $33.23 | $183.49 | 2,666,200 | — | — |
| 2006-03-22 | $33.38 | $184.32 | 1,826,900 | — | — |
| 2006-03-21 | $33.43 | $184.59 | 1,620,700 | — | — |
| 2006-03-20 | $33.54 | $185.20 | 1,472,400 | — | — |
| 2006-03-17 | $33.80 | $186.63 | 2,411,400 | — | — |
| 2006-03-16 | $33.83 | $186.80 | 1,984,000 | — | — |
| 2006-03-15 | $33.73 | $186.25 | 1,465,300 | — | — |
| 2006-03-14 | $33.63 | $185.70 | 2,429,800 | — | — |
| 2006-03-13 | $33.29 | $183.82 | 1,896,600 | — | — |
| 2006-03-10 | $33.27 | $183.71 | 2,066,900 | — | — |
| 2006-03-09 | $33.17 | $183.16 | 1,782,100 | — | — |
| 2006-03-08 | $33.36 | $184.20 | 3,257,900 | — | — |
| 2006-03-07 | $33.33 | $184.04 | 1,982,000 | — | — |
| 2006-03-06 | $33.30 | $183.87 | 2,978,400 | — | — |
| 2006-03-03 | $33.82 | $186.74 | 3,047,300 | — | — |
| 2006-03-02 | $33.84 | $186.86 | 3,521,900 | — | — |
| 2006-03-01 | $34.10 | $188.29 | 3,200,800 | — | — |
| 2006-02-28 | $34.03 | $187.90 | 2,571,700 | — | — |
| 2006-02-27 | $34.16 | $188.62 | 2,260,400 | — | — |
| 2006-02-24 | $34.13 | $188.46 | 1,205,700 | — | — |
| 2006-02-23 | $34.01 | $187.79 | 1,469,100 | — | — |
| 2006-02-22 | $34.11 | $188.35 | 1,605,600 | — | — |
| 2006-02-21 | $33.96 | $187.52 | 1,580,300 | — | — |
| 2006-02-17 | $33.86 | $186.97 | 1,926,500 | — | — |
| 2006-02-16 | $33.80 | $186.63 | 1,768,000 | — | — |
| 2006-02-15 | $33.44 | $184.65 | 2,483,200 | — | — |
| 2006-02-14 | $33.57 | $185.36 | 1,778,000 | — | — |
| 2006-02-13 | $33.56 | $185.31 | 1,370,300 | — | — |
| 2006-02-10 | $33.43 | $184.59 | 1,592,200 | — | — |
| 2006-02-09 | $33.38 | $184.32 | 2,307,500 | — | — |
| 2006-02-08 | $33.28 | $183.76 | 1,947,700 | — | — |
| 2006-02-07 | $33.34 | $184.09 | 2,613,200 | — | — |
| 2006-02-06 | $33.45 | $184.70 | 1,974,200 | — | — |
| 2006-02-03 | $33.42 | $184.54 | 2,838,100 | — | — |
| 2006-02-02 | $33.75 | $186.36 | 3,814,900 | — | — |
| 2006-02-01 | $34.70 | $189.54 | 4,707,100 | — | — |
| 2006-01-31 | $34.80 | $190.09 | 4,185,500 | — | — |
| 2006-01-30 | $35.09 | $191.67 | 3,572,900 | — | — |
| 2006-01-27 | $35.27 | $192.66 | 3,209,400 | — | — |
| 2006-01-26 | $35.13 | $191.89 | 4,299,200 | — | — |
| 2006-01-25 | $35.35 | $193.09 | 3,100,900 | — | — |
| 2006-01-24 | $35.58 | $194.35 | 2,297,400 | — | — |
| 2006-01-23 | $35.23 | $192.44 | 1,559,900 | — | — |
| 2006-01-20 | $35.05 | $191.46 | 3,248,000 | — | — |
| 2006-01-19 | $35.63 | $194.62 | 2,323,400 | — | — |
| 2006-01-18 | $35.16 | $192.06 | 1,934,500 | — | — |
| 2006-01-17 | $35.08 | $191.62 | 1,920,900 | — | — |
| 2006-01-13 | $34.92 | $190.75 | 1,758,200 | — | — |
| 2006-01-12 | $34.83 | $190.25 | 2,264,600 | — | — |
| 2006-01-11 | $34.79 | $190.04 | 2,042,300 | — | — |
| 2006-01-10 | $34.87 | $190.47 | 1,921,800 | — | — |
| 2006-01-09 | $34.92 | $190.75 | 1,712,500 | — | — |
| 2006-01-06 | $35.10 | $191.73 | 1,181,400 | — | — |
| 2006-01-05 | $34.90 | $190.64 | 1,373,200 | — | — |
| 2006-01-04 | $34.99 | $191.13 | 2,337,300 | — | — |
| 2006-01-03 | $35.07 | $191.57 | 2,203,700 | — | — |