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
- 1973-05-08 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 | $36.76 | $47.25 | 1,585,000 | — | — |
| 2006-12-28 | $36.87 | $47.39 | 1,496,900 | — | — |
| 2006-12-27 | $36.95 | $47.49 | 1,025,300 | — | — |
| 2006-12-26 | $36.69 | $47.16 | 892,000 | — | — |
| 2006-12-22 | $36.65 | $47.11 | 1,443,200 | — | — |
| 2006-12-21 | $36.47 | $46.87 | 1,939,900 | — | — |
| 2006-12-20 | $36.01 | $46.28 | 1,553,700 | — | — |
| 2006-12-19 | $36.38 | $46.76 | 1,741,500 | — | — |
| 2006-12-18 | $36.26 | $46.60 | 1,317,800 | — | — |
| 2006-12-15 | $36.24 | $46.58 | 2,360,600 | — | — |
| 2006-12-14 | $36.44 | $46.84 | 1,635,400 | — | — |
| 2006-12-13 | $36.28 | $46.63 | 1,777,800 | — | — |
| 2006-12-12 | $36.25 | $46.59 | 1,936,500 | — | — |
| 2006-12-11 | $36.12 | $46.42 | 1,649,000 | — | — |
| 2006-12-08 | $36.43 | $46.82 | 1,151,400 | — | — |
| 2006-12-07 | $36.37 | $46.75 | 1,611,600 | — | — |
| 2006-12-06 | $36.57 | $47.00 | 1,662,300 | — | — |
| 2006-12-05 | $36.14 | $46.45 | 1,770,300 | — | — |
| 2006-12-04 | $36.42 | $46.81 | 1,619,400 | — | — |
| 2006-12-01 | $35.78 | $45.99 | 1,537,800 | — | — |
| 2006-11-30 | $35.85 | $46.08 | 2,007,200 | — | — |
| 2006-11-29 | $36.16 | $46.48 | 1,820,700 | — | — |
| 2006-11-28 | $36.00 | $46.27 | 3,691,200 | — | — |
| 2006-11-27 | $35.00 | $44.99 | 1,883,800 | — | — |
| 2006-11-24 | $35.54 | $45.68 | 468,900 | — | — |
| 2006-11-22 | $35.83 | $46.05 | 2,536,100 | — | — |
| 2006-11-21 | $35.08 | $45.09 | 1,525,900 | — | — |
| 2006-11-20 | $35.77 | $45.97 | 2,232,800 | — | — |
| 2006-11-17 | $35.18 | $45.22 | 1,630,800 | — | — |
| 2006-11-16 | $35.35 | $45.43 | 2,158,600 | — | — |
| 2006-11-15 | $35.71 | $45.90 | 2,201,200 | — | — |
| 2006-11-14 | $35.05 | $45.05 | 2,401,100 | — | — |
| 2006-11-13 | $34.96 | $44.93 | 1,195,600 | — | — |
| 2006-11-10 | $34.96 | $44.93 | 2,145,000 | — | — |
| 2006-11-09 | $34.99 | $44.97 | 2,581,500 | — | — |
| 2006-11-08 | $35.52 | $45.65 | 2,113,600 | — | — |
| 2006-11-07 | $34.94 | $44.91 | 1,939,900 | — | — |
| 2006-11-06 | $35.10 | $45.11 | 2,033,500 | — | — |
| 2006-11-03 | $34.99 | $44.97 | 1,953,700 | — | — |
| 2006-11-02 | $35.27 | $45.33 | 3,000,700 | — | — |
| 2006-11-01 | $35.11 | $45.13 | 3,111,600 | — | — |
| 2006-10-31 | $34.98 | $44.96 | 3,468,100 | — | — |
| 2006-10-30 | $34.58 | $44.45 | 3,307,500 | — | — |
| 2006-10-27 | $34.28 | $44.06 | 2,681,300 | — | — |
| 2006-10-26 | $34.35 | $44.15 | 3,027,800 | — | — |
| 2006-10-25 | $34.06 | $43.78 | 2,504,400 | — | — |
| 2006-10-24 | $34.04 | $43.75 | 3,705,700 | — | — |
| 2006-10-23 | $33.31 | $42.81 | 2,129,300 | — | — |
| 2006-10-20 | $33.33 | $42.84 | 2,126,700 | — | — |
| 2006-10-19 | $32.71 | $42.04 | 1,966,000 | — | — |
| 2006-10-18 | $33.25 | $42.74 | 1,381,100 | — | — |
| 2006-10-17 | $33.37 | $42.89 | 1,422,800 | — | — |
| 2006-10-16 | $33.24 | $42.72 | 1,317,000 | — | — |
| 2006-10-13 | $32.86 | $42.23 | 1,224,100 | — | — |
| 2006-10-12 | $33.32 | $42.83 | 1,290,400 | — | — |
| 2006-10-11 | $32.83 | $42.20 | 1,558,200 | — | — |
| 2006-10-10 | $33.08 | $42.52 | 1,500,400 | — | — |
| 2006-10-09 | $32.97 | $42.38 | 1,207,900 | — | — |
| 2006-10-06 | $32.74 | $42.08 | 1,912,500 | — | — |
| 2006-10-05 | $32.59 | $41.89 | 2,540,100 | — | — |
| 2006-10-04 | $32.98 | $42.39 | 2,471,800 | — | — |
| 2006-10-03 | $32.99 | $42.18 | 3,293,100 | — | — |
| 2006-10-02 | $32.65 | $41.75 | 4,433,900 | — | — |
| 2006-09-29 | $33.45 | $42.77 | 2,242,400 | — | — |
| 2006-09-28 | $33.49 | $42.82 | 3,231,200 | — | — |
| 2006-09-27 | $33.83 | $43.26 | 1,775,400 | — | — |
| 2006-09-26 | $34.00 | $43.47 | 1,738,900 | — | — |
| 2006-09-25 | $33.51 | $42.85 | 1,990,800 | — | — |
| 2006-09-22 | $33.40 | $42.71 | 1,548,800 | — | — |
| 2006-09-21 | $33.33 | $42.62 | 2,367,000 | — | — |
| 2006-09-20 | $33.92 | $43.37 | 1,731,800 | — | — |
| 2006-09-19 | $33.55 | $42.90 | 2,256,000 | — | — |
| 2006-09-18 | $33.19 | $42.44 | 3,120,400 | — | — |
| 2006-09-15 | $33.78 | $43.19 | 2,499,300 | — | — |
| 2006-09-14 | $33.37 | $42.67 | 1,671,100 | — | — |
| 2006-09-13 | $33.38 | $42.68 | 2,495,800 | — | — |
| 2006-09-12 | $33.15 | $42.39 | 2,677,600 | — | — |
| 2006-09-11 | $32.70 | $41.81 | 3,170,300 | — | — |
| 2006-09-08 | $31.91 | $40.80 | 1,701,700 | — | — |
| 2006-09-07 | $31.73 | $40.57 | 1,593,300 | — | — |
| 2006-09-06 | $31.70 | $40.53 | 2,143,800 | — | — |
| 2006-09-05 | $31.51 | $40.29 | 3,515,900 | — | — |
| 2006-09-01 | $31.64 | $40.46 | 2,276,600 | — | — |
| 2006-08-31 | $31.39 | $40.14 | 2,561,300 | — | — |
| 2006-08-30 | $31.57 | $40.37 | 3,347,800 | — | — |
| 2006-08-29 | $31.03 | $39.68 | 1,603,300 | — | — |
| 2006-08-28 | $30.70 | $39.26 | 2,596,300 | — | — |
| 2006-08-25 | $30.38 | $38.85 | 2,089,800 | — | — |
| 2006-08-24 | $30.53 | $39.04 | 2,146,400 | — | — |
| 2006-08-23 | $30.41 | $38.88 | 1,992,600 | — | — |
| 2006-08-22 | $30.34 | $38.79 | 2,327,200 | — | — |
| 2006-08-21 | $30.06 | $38.44 | 2,788,700 | — | — |
| 2006-08-18 | $29.89 | $38.22 | 2,450,800 | — | — |
| 2006-08-17 | $29.81 | $38.12 | 3,553,100 | — | — |
| 2006-08-16 | $29.23 | $37.38 | 2,664,800 | — | — |
| 2006-08-15 | $28.55 | $36.51 | 1,930,500 | — | — |
| 2006-08-14 | $28.21 | $36.07 | 2,607,300 | — | — |
| 2006-08-11 | $27.96 | $35.75 | 1,629,200 | — | — |
| 2006-08-10 | $28.02 | $35.83 | 2,124,600 | — | — |
| 2006-08-09 | $27.66 | $35.37 | 2,939,100 | — | — |
| 2006-08-08 | $27.68 | $35.39 | 3,766,300 | — | — |
| 2006-08-07 | $27.74 | $35.47 | 4,241,400 | — | — |
| 2006-08-04 | $27.15 | $34.72 | 3,779,700 | — | — |
| 2006-08-03 | $26.91 | $34.41 | 4,175,200 | — | — |
| 2006-08-02 | $27.80 | $35.55 | 2,348,600 | — | — |
| 2006-08-01 | $27.50 | $35.16 | 1,866,500 | — | — |
| 2006-07-31 | $27.60 | $35.29 | 2,418,000 | — | — |
| 2006-07-28 | $27.88 | $35.65 | 2,545,500 | — | — |
| 2006-07-27 | $27.47 | $35.12 | 7,067,600 | — | — |
| 2006-07-26 | $28.54 | $36.49 | 2,965,200 | — | — |
| 2006-07-25 | $29.31 | $37.48 | 1,554,300 | — | — |
| 2006-07-24 | $29.52 | $37.75 | 1,666,600 | — | — |
| 2006-07-21 | $29.40 | $37.59 | 2,623,800 | — | — |
| 2006-07-20 | $29.62 | $37.87 | 2,454,800 | — | — |
| 2006-07-19 | $29.88 | $38.21 | 1,925,000 | — | — |
| 2006-07-18 | $29.88 | $38.21 | 2,374,900 | — | — |
| 2006-07-17 | $30.09 | $38.48 | 1,461,600 | — | — |
| 2006-07-14 | $30.22 | $38.64 | 1,928,400 | — | — |
| 2006-07-13 | $30.67 | $39.22 | 1,921,400 | — | — |
| 2006-07-12 | $30.97 | $39.60 | 1,993,100 | — | — |
| 2006-07-11 | $31.07 | $39.73 | 1,679,200 | — | — |
| 2006-07-10 | $30.70 | $39.26 | 1,328,200 | — | — |
| 2006-07-07 | $30.63 | $39.17 | 1,357,900 | — | — |
| 2006-07-06 | $30.65 | $39.19 | 1,144,000 | — | — |
| 2006-07-05 | $30.60 | $39.13 | 1,691,200 | — | — |
| 2006-07-03 | $30.70 | $39.04 | 605,600 | — | — |
| 2006-06-30 | $30.56 | $38.86 | 2,666,600 | — | — |
| 2006-06-29 | $30.32 | $38.55 | 3,371,600 | — | — |
| 2006-06-28 | $30.31 | $38.54 | 2,556,200 | — | — |
| 2006-06-27 | $30.28 | $38.50 | 2,781,800 | — | — |
| 2006-06-26 | $30.40 | $38.66 | 2,064,200 | — | — |
| 2006-06-23 | $30.31 | $38.54 | 1,359,700 | — | — |
| 2006-06-22 | $30.24 | $38.45 | 1,727,000 | — | — |
| 2006-06-21 | $30.24 | $38.45 | 1,761,500 | — | — |
| 2006-06-20 | $30.15 | $38.34 | 1,789,200 | — | — |
| 2006-06-19 | $29.95 | $38.08 | 1,436,100 | — | — |
| 2006-06-16 | $30.44 | $38.71 | 2,423,100 | — | — |
| 2006-06-15 | $30.27 | $38.49 | 1,969,000 | — | — |
| 2006-06-14 | $29.97 | $38.11 | 1,612,200 | — | — |
| 2006-06-13 | $30.06 | $38.22 | 1,965,700 | — | — |
| 2006-06-12 | $30.23 | $38.44 | 1,518,400 | — | — |
| 2006-06-09 | $30.56 | $38.86 | 2,091,800 | — | — |
| 2006-06-08 | $30.83 | $39.20 | 2,830,000 | — | — |
| 2006-06-07 | $30.62 | $38.94 | 2,193,100 | — | — |
| 2006-06-06 | $30.36 | $38.61 | 3,158,500 | — | — |
| 2006-06-05 | $29.96 | $38.10 | 2,411,000 | — | — |
| 2006-06-02 | $30.55 | $38.85 | 2,281,400 | — | — |
| 2006-06-01 | $30.61 | $38.92 | 2,082,200 | — | — |
| 2006-05-31 | $30.58 | $38.89 | 2,492,200 | — | — |
| 2006-05-30 | $30.76 | $39.11 | 2,239,400 | — | — |
| 2006-05-26 | $31.15 | $39.61 | 1,469,000 | — | — |
| 2006-05-25 | $30.99 | $39.41 | 2,518,500 | — | — |
| 2006-05-24 | $30.65 | $38.97 | 3,615,200 | — | — |
| 2006-05-23 | $29.98 | $38.12 | 6,077,800 | — | — |
| 2006-05-22 | $30.56 | $38.86 | 2,555,700 | — | — |
| 2006-05-19 | $30.33 | $38.57 | 3,792,300 | — | — |
| 2006-05-18 | $30.52 | $38.81 | 2,355,500 | — | — |
| 2006-05-17 | $30.39 | $38.64 | 3,771,600 | — | — |
| 2006-05-16 | $30.15 | $38.34 | 2,295,600 | — | — |
| 2006-05-15 | $30.31 | $38.54 | 2,211,900 | — | — |
| 2006-05-12 | $29.67 | $37.73 | 2,315,300 | — | — |
| 2006-05-11 | $29.64 | $37.69 | 1,902,100 | — | — |
| 2006-05-10 | $30.20 | $38.40 | 2,137,200 | — | — |
| 2006-05-09 | $29.91 | $38.03 | 2,160,100 | — | — |
| 2006-05-08 | $29.66 | $37.72 | 2,011,300 | — | — |
| 2006-05-05 | $29.75 | $37.83 | 2,622,900 | — | — |
| 2006-05-04 | $29.25 | $37.19 | 2,424,800 | — | — |
| 2006-05-03 | $29.40 | $37.38 | 2,703,400 | — | — |
| 2006-05-02 | $29.52 | $37.54 | 3,105,400 | — | — |
| 2006-05-01 | $29.84 | $37.94 | 3,367,400 | — | — |
| 2006-04-28 | $29.89 | $38.01 | 2,652,900 | — | — |
| 2006-04-27 | $30.05 | $38.21 | 2,787,200 | — | — |
| 2006-04-26 | $30.34 | $38.58 | 1,897,300 | — | — |
| 2006-04-25 | $30.44 | $38.71 | 2,839,500 | — | — |
| 2006-04-24 | $30.76 | $39.11 | 2,364,200 | — | — |
| 2006-04-21 | $30.95 | $39.36 | 2,570,100 | — | — |
| 2006-04-20 | $31.27 | $39.76 | 2,351,200 | — | — |
| 2006-04-19 | $31.50 | $40.05 | 2,442,500 | — | — |
| 2006-04-18 | $31.79 | $40.42 | 1,740,000 | — | — |
| 2006-04-17 | $31.63 | $40.22 | 2,073,600 | — | — |
| 2006-04-13 | $31.69 | $40.30 | 1,642,100 | — | — |
| 2006-04-12 | $31.60 | $40.18 | 2,177,000 | — | — |
| 2006-04-11 | $31.50 | $40.05 | 2,159,400 | — | — |
| 2006-04-10 | $31.52 | $40.08 | 2,074,300 | — | — |
| 2006-04-07 | $31.69 | $40.30 | 3,067,000 | — | — |
| 2006-04-06 | $31.43 | $39.97 | 1,580,000 | — | — |
| 2006-04-05 | $31.77 | $40.40 | 3,082,400 | — | — |
| 2006-04-04 | $31.74 | $40.14 | 3,201,100 | — | — |
| 2006-04-03 | $32.02 | $40.50 | 3,049,400 | — | — |
| 2006-03-31 | $32.05 | $40.54 | 3,248,500 | — | — |
| 2006-03-30 | $32.20 | $40.73 | 2,850,000 | — | — |
| 2006-03-29 | $32.17 | $40.69 | 2,490,700 | — | — |
| 2006-03-28 | $32.17 | $40.69 | 2,412,300 | — | — |
| 2006-03-27 | $32.22 | $40.75 | 2,359,800 | — | — |
| 2006-03-24 | $32.45 | $41.04 | 3,927,700 | — | — |
| 2006-03-23 | $32.36 | $40.93 | 5,847,900 | — | — |
| 2006-03-22 | $31.48 | $39.82 | 3,281,800 | — | — |
| 2006-03-21 | $31.29 | $39.57 | 1,966,600 | — | — |
| 2006-03-20 | $31.40 | $39.71 | 2,303,400 | — | — |
| 2006-03-17 | $31.54 | $39.89 | 3,467,700 | — | — |
| 2006-03-16 | $31.26 | $39.54 | 3,890,000 | — | — |
| 2006-03-15 | $31.05 | $39.27 | 3,842,800 | — | — |
| 2006-03-14 | $30.91 | $39.09 | 3,629,900 | — | — |
| 2006-03-13 | $30.43 | $38.49 | 2,424,200 | — | — |
| 2006-03-10 | $30.33 | $38.36 | 3,202,900 | — | — |
| 2006-03-09 | $30.00 | $37.94 | 3,517,400 | — | — |
| 2006-03-08 | $29.98 | $37.92 | 4,334,900 | — | — |
| 2006-03-07 | $29.75 | $37.63 | 2,390,500 | — | — |
| 2006-03-06 | $29.45 | $37.25 | 2,335,000 | — | — |
| 2006-03-03 | $29.81 | $37.70 | 2,942,500 | — | — |
| 2006-03-02 | $29.61 | $37.45 | 3,551,700 | — | — |
| 2006-03-01 | $29.96 | $37.89 | 3,087,800 | — | — |
| 2006-02-28 | $30.09 | $38.06 | 3,678,600 | — | — |
| 2006-02-27 | $30.39 | $38.44 | 2,353,300 | — | — |
| 2006-02-24 | $30.34 | $38.37 | 2,409,600 | — | — |
| 2006-02-23 | $29.98 | $37.92 | 2,664,300 | — | — |
| 2006-02-22 | $29.63 | $37.48 | 2,069,700 | — | — |
| 2006-02-21 | $29.79 | $37.68 | 2,127,200 | — | — |
| 2006-02-17 | $30.02 | $37.97 | 2,409,100 | — | — |
| 2006-02-16 | $30.30 | $38.32 | 3,637,300 | — | — |
| 2006-02-15 | $30.20 | $38.20 | 2,069,800 | — | — |
| 2006-02-14 | $30.43 | $38.49 | 4,052,800 | — | — |
| 2006-02-13 | $30.50 | $38.58 | 1,570,300 | — | — |
| 2006-02-10 | $30.52 | $38.60 | 2,175,000 | — | — |
| 2006-02-09 | $30.48 | $38.55 | 2,652,600 | — | — |
| 2006-02-08 | $30.75 | $38.89 | 2,626,600 | — | — |
| 2006-02-07 | $30.60 | $38.70 | 4,974,400 | — | — |
| 2006-02-06 | $30.08 | $38.04 | 4,088,400 | — | — |
| 2006-02-03 | $30.11 | $38.08 | 3,332,600 | — | — |
| 2006-02-02 | $30.98 | $39.18 | 3,578,600 | — | — |
| 2006-02-01 | $30.80 | $38.96 | 3,799,900 | — | — |
| 2006-01-31 | $30.68 | $38.80 | 6,370,200 | — | — |
| 2006-01-30 | $32.47 | $41.07 | 7,333,800 | — | — |
| 2006-01-27 | $30.57 | $38.66 | 3,086,900 | — | — |
| 2006-01-26 | $30.41 | $38.46 | 2,180,000 | — | — |
| 2006-01-25 | $30.38 | $38.42 | 2,313,300 | — | — |
| 2006-01-24 | $30.33 | $38.36 | 2,436,100 | — | — |
| 2006-01-23 | $30.40 | $38.45 | 1,811,800 | — | — |
| 2006-01-20 | $30.40 | $38.45 | 2,808,600 | — | — |
| 2006-01-19 | $30.85 | $39.02 | 2,104,400 | — | — |
| 2006-01-18 | $30.89 | $39.07 | 2,728,800 | — | — |
| 2006-01-17 | $30.81 | $38.97 | 3,905,900 | — | — |
| 2006-01-13 | $30.26 | $38.27 | 5,877,900 | — | — |
| 2006-01-12 | $30.78 | $38.93 | 2,860,200 | — | — |
| 2006-01-11 | $30.90 | $39.08 | 2,157,300 | — | — |
| 2006-01-10 | $31.14 | $39.39 | 2,297,500 | — | — |
| 2006-01-09 | $31.39 | $39.70 | 1,738,000 | — | — |
| 2006-01-06 | $31.25 | $39.52 | 1,905,500 | — | — |
| 2006-01-05 | $30.99 | $39.20 | 1,847,600 | — | — |
| 2006-01-04 | $31.11 | $39.35 | 2,286,200 | — | — |
| 2006-01-03 | $31.09 | $39.11 | 2,118,300 | — | — |