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
- 1975-06-12 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 | $38.22 | $55.86 | 468,000 | — | — |
| 2006-12-28 | $38.38 | $56.09 | 322,200 | — | — |
| 2006-12-27 | $38.38 | $56.09 | 383,000 | — | — |
| 2006-12-26 | $38.22 | $55.86 | 436,200 | — | — |
| 2006-12-22 | $37.97 | $55.50 | 908,000 | — | — |
| 2006-12-21 | $37.90 | $55.40 | 869,000 | — | — |
| 2006-12-20 | $37.72 | $55.13 | 1,352,200 | — | — |
| 2006-12-19 | $37.40 | $54.65 | 667,000 | — | — |
| 2006-12-18 | $37.40 | $54.66 | 857,400 | — | — |
| 2006-12-15 | $36.95 | $54.00 | 1,397,400 | — | — |
| 2006-12-14 | $37.44 | $54.71 | 1,625,000 | — | — |
| 2006-12-13 | $37.29 | $54.50 | 1,043,400 | — | — |
| 2006-12-12 | $36.92 | $53.96 | 861,200 | — | — |
| 2006-12-11 | $36.88 | $53.89 | 1,477,000 | — | — |
| 2006-12-08 | $36.24 | $52.97 | 686,000 | — | — |
| 2006-12-07 | $36.11 | $52.77 | 702,800 | — | — |
| 2006-12-06 | $36.13 | $52.80 | 575,200 | — | — |
| 2006-12-05 | $36.14 | $52.82 | 1,470,800 | — | — |
| 2006-12-04 | $35.70 | $52.17 | 1,246,800 | — | — |
| 2006-12-01 | $35.54 | $51.95 | 1,262,000 | — | — |
| 2006-11-30 | $35.54 | $51.94 | 2,410,800 | — | — |
| 2006-11-29 | $35.33 | $51.63 | 800,200 | — | — |
| 2006-11-28 | $35.10 | $51.30 | 1,170,000 | — | — |
| 2006-11-27 | $35.01 | $50.94 | 1,201,200 | — | — |
| 2006-11-24 | $35.36 | $51.43 | 416,200 | — | — |
| 2006-11-22 | $35.22 | $51.24 | 652,400 | — | — |
| 2006-11-21 | $35.15 | $51.13 | 1,116,200 | — | — |
| 2006-11-20 | $35.24 | $51.26 | 666,600 | — | — |
| 2006-11-17 | $35.50 | $51.64 | 1,547,400 | — | — |
| 2006-11-16 | $35.61 | $51.80 | 1,334,200 | — | — |
| 2006-11-15 | $35.60 | $51.78 | 1,015,800 | — | — |
| 2006-11-14 | $35.69 | $51.91 | 1,497,200 | — | — |
| 2006-11-13 | $35.77 | $52.04 | 1,934,800 | — | — |
| 2006-11-10 | $35.86 | $52.17 | 1,443,200 | — | — |
| 2006-11-09 | $35.73 | $51.98 | 1,523,000 | — | — |
| 2006-11-08 | $35.74 | $51.99 | 1,173,000 | — | — |
| 2006-11-07 | $35.75 | $52.01 | 930,600 | — | — |
| 2006-11-06 | $35.75 | $52.01 | 1,513,000 | — | — |
| 2006-11-03 | $35.26 | $51.29 | 1,329,400 | — | — |
| 2006-11-02 | $35.56 | $51.73 | 1,383,400 | — | — |
| 2006-11-01 | $35.95 | $52.29 | 3,488,000 | — | — |
| 2006-10-31 | $35.59 | $51.78 | 5,665,200 | — | — |
| 2006-10-30 | $33.90 | $49.32 | 757,200 | — | — |
| 2006-10-27 | $34.00 | $49.46 | 1,018,200 | — | — |
| 2006-10-26 | $34.22 | $49.79 | 1,130,400 | — | — |
| 2006-10-25 | $34.51 | $50.21 | 1,061,600 | — | — |
| 2006-10-24 | $34.22 | $49.79 | 686,400 | — | — |
| 2006-10-23 | $34.54 | $50.25 | 959,600 | — | — |
| 2006-10-20 | $34.19 | $49.73 | 836,200 | — | — |
| 2006-10-19 | $33.93 | $49.36 | 628,200 | — | — |
| 2006-10-18 | $34.06 | $49.54 | 930,400 | — | — |
| 2006-10-17 | $33.87 | $49.27 | 899,000 | — | — |
| 2006-10-16 | $33.56 | $48.82 | 856,600 | — | — |
| 2006-10-13 | $33.38 | $48.57 | 862,200 | — | — |
| 2006-10-12 | $33.28 | $48.41 | 1,334,000 | — | — |
| 2006-10-11 | $32.40 | $47.13 | 1,180,600 | — | — |
| 2006-10-10 | $32.74 | $47.64 | 1,016,400 | — | — |
| 2006-10-09 | $32.70 | $47.57 | 522,600 | — | — |
| 2006-10-06 | $32.94 | $47.91 | 1,535,800 | — | — |
| 2006-10-05 | $32.29 | $46.98 | 3,196,000 | — | — |
| 2006-10-04 | $34.55 | $50.26 | 555,600 | — | — |
| 2006-10-03 | $34.21 | $49.77 | 748,400 | — | — |
| 2006-10-02 | $34.34 | $49.96 | 765,800 | — | — |
| 2006-09-29 | $34.45 | $50.12 | 650,200 | — | — |
| 2006-09-28 | $34.13 | $49.65 | 396,600 | — | — |
| 2006-09-27 | $34.20 | $49.75 | 948,400 | — | — |
| 2006-09-26 | $34.47 | $50.14 | 997,800 | — | — |
| 2006-09-25 | $34.28 | $49.87 | 1,085,600 | — | — |
| 2006-09-22 | $33.67 | $48.98 | 1,479,400 | — | — |
| 2006-09-21 | $33.51 | $48.76 | 891,600 | — | — |
| 2006-09-20 | $34.19 | $49.74 | 501,000 | — | — |
| 2006-09-19 | $34.06 | $49.55 | 468,800 | — | — |
| 2006-09-18 | $34.01 | $49.48 | 622,600 | — | — |
| 2006-09-15 | $34.00 | $49.46 | 2,849,200 | — | — |
| 2006-09-14 | $33.79 | $49.16 | 2,004,200 | — | — |
| 2006-09-13 | $33.39 | $48.58 | 1,564,400 | — | — |
| 2006-09-12 | $33.80 | $49.17 | 1,680,400 | — | — |
| 2006-09-11 | $34.06 | $49.56 | 1,781,800 | — | — |
| 2006-09-08 | $34.93 | $50.82 | 496,600 | — | — |
| 2006-09-07 | $34.81 | $50.65 | 658,400 | — | — |
| 2006-09-06 | $34.90 | $50.76 | 1,769,600 | — | — |
| 2006-09-05 | $35.11 | $51.07 | 753,600 | — | — |
| 2006-09-01 | $35.06 | $51.01 | 1,304,400 | — | — |
| 2006-08-31 | $35.15 | $51.14 | 723,200 | — | — |
| 2006-08-30 | $34.74 | $50.53 | 605,800 | — | — |
| 2006-08-29 | $34.94 | $50.83 | 979,000 | — | — |
| 2006-08-28 | $34.84 | $50.45 | 737,000 | — | — |
| 2006-08-25 | $34.75 | $50.32 | 572,200 | — | — |
| 2006-08-24 | $34.54 | $50.01 | 581,000 | — | — |
| 2006-08-23 | $34.55 | $50.03 | 295,800 | — | — |
| 2006-08-22 | $34.70 | $50.25 | 449,600 | — | — |
| 2006-08-21 | $34.61 | $50.11 | 331,600 | — | — |
| 2006-08-18 | $34.67 | $50.21 | 616,000 | — | — |
| 2006-08-17 | $35.08 | $50.79 | 1,035,600 | — | — |
| 2006-08-16 | $34.85 | $50.46 | 613,800 | — | — |
| 2006-08-15 | $34.65 | $50.17 | 474,600 | — | — |
| 2006-08-14 | $34.35 | $49.74 | 1,030,600 | — | — |
| 2006-08-11 | $33.79 | $48.94 | 546,600 | — | — |
| 2006-08-10 | $33.56 | $48.59 | 815,400 | — | — |
| 2006-08-09 | $33.50 | $48.51 | 776,400 | — | — |
| 2006-08-08 | $33.46 | $48.45 | 836,800 | — | — |
| 2006-08-07 | $33.21 | $48.08 | 868,600 | — | — |
| 2006-08-04 | $33.11 | $47.94 | 1,365,200 | — | — |
| 2006-08-03 | $33.47 | $48.46 | 2,650,200 | — | — |
| 2006-08-02 | $33.57 | $48.61 | 1,504,200 | — | — |
| 2006-08-01 | $33.75 | $48.87 | 4,434,200 | — | — |
| 2006-07-31 | $35.72 | $51.73 | 995,200 | — | — |
| 2006-07-28 | $35.34 | $51.18 | 827,000 | — | — |
| 2006-07-27 | $35.20 | $50.97 | 641,800 | — | — |
| 2006-07-26 | $35.69 | $51.68 | 1,495,800 | — | — |
| 2006-07-25 | $35.15 | $50.91 | 665,000 | — | — |
| 2006-07-24 | $35.11 | $50.84 | 681,600 | — | — |
| 2006-07-21 | $35.18 | $50.94 | 813,600 | — | — |
| 2006-07-20 | $35.23 | $51.02 | 683,000 | — | — |
| 2006-07-19 | $35.31 | $51.13 | 1,723,400 | — | — |
| 2006-07-18 | $34.88 | $50.51 | 824,200 | — | — |
| 2006-07-17 | $34.58 | $50.07 | 840,200 | — | — |
| 2006-07-14 | $34.20 | $49.52 | 571,600 | — | — |
| 2006-07-13 | $34.31 | $49.68 | 766,200 | — | — |
| 2006-07-12 | $34.86 | $50.48 | 909,400 | — | — |
| 2006-07-11 | $34.79 | $50.38 | 571,000 | — | — |
| 2006-07-10 | $34.56 | $50.05 | 400,400 | — | — |
| 2006-07-07 | $34.49 | $49.94 | 816,000 | — | — |
| 2006-07-06 | $34.15 | $49.46 | 524,000 | — | — |
| 2006-07-05 | $34.17 | $49.47 | 721,600 | — | — |
| 2006-07-03 | $34.08 | $49.34 | 346,400 | — | — |
| 2006-06-30 | $33.94 | $49.15 | 812,000 | — | — |
| 2006-06-29 | $34.20 | $49.52 | 1,168,400 | — | — |
| 2006-06-28 | $33.79 | $48.93 | 873,200 | — | — |
| 2006-06-27 | $33.72 | $48.84 | 505,000 | — | — |
| 2006-06-26 | $33.89 | $49.08 | 317,600 | — | — |
| 2006-06-23 | $33.80 | $48.95 | 737,200 | — | — |
| 2006-06-22 | $34.04 | $49.29 | 519,400 | — | — |
| 2006-06-21 | $34.17 | $49.49 | 657,400 | — | — |
| 2006-06-20 | $33.93 | $49.13 | 625,000 | — | — |
| 2006-06-19 | $33.39 | $48.35 | 522,200 | — | — |
| 2006-06-16 | $33.79 | $48.93 | 750,800 | — | — |
| 2006-06-15 | $34.11 | $49.39 | 921,200 | — | — |
| 2006-06-14 | $33.74 | $48.86 | 584,000 | — | — |
| 2006-06-13 | $33.96 | $49.18 | 1,094,600 | — | — |
| 2006-06-12 | $33.74 | $48.85 | 630,400 | — | — |
| 2006-06-09 | $33.98 | $49.21 | 441,400 | — | — |
| 2006-06-08 | $34.10 | $49.38 | 1,592,600 | — | — |
| 2006-06-07 | $33.97 | $49.19 | 3,702,800 | — | — |
| 2006-06-06 | $32.90 | $47.64 | 624,800 | — | — |
| 2006-06-05 | $32.81 | $47.52 | 620,400 | — | — |
| 2006-06-02 | $33.12 | $47.95 | 684,200 | — | — |
| 2006-06-01 | $33.15 | $48.01 | 2,611,200 | — | — |
| 2006-05-31 | $32.39 | $46.90 | 817,600 | — | — |
| 2006-05-30 | $32.00 | $46.34 | 662,400 | — | — |
| 2006-05-26 | $31.99 | $46.32 | 571,200 | — | — |
| 2006-05-25 | $32.00 | $46.11 | 641,200 | — | — |
| 2006-05-24 | $32.00 | $46.11 | 805,800 | — | — |
| 2006-05-23 | $32.01 | $46.11 | 674,000 | — | — |
| 2006-05-22 | $32.13 | $46.29 | 947,200 | — | — |
| 2006-05-19 | $32.47 | $46.78 | 1,416,600 | — | — |
| 2006-05-18 | $32.44 | $46.73 | 914,200 | — | — |
| 2006-05-17 | $32.92 | $47.43 | 939,000 | — | — |
| 2006-05-16 | $33.08 | $47.66 | 521,000 | — | — |
| 2006-05-15 | $33.23 | $47.88 | 750,800 | — | — |
| 2006-05-12 | $32.94 | $47.46 | 814,200 | — | — |
| 2006-05-11 | $33.06 | $47.63 | 857,600 | — | — |
| 2006-05-10 | $33.56 | $48.35 | 519,800 | — | — |
| 2006-05-09 | $33.81 | $48.71 | 635,600 | — | — |
| 2006-05-08 | $33.78 | $48.67 | 773,400 | — | — |
| 2006-05-05 | $33.72 | $48.59 | 936,000 | — | — |
| 2006-05-04 | $33.55 | $48.34 | 849,600 | — | — |
| 2006-05-03 | $33.47 | $48.23 | 2,148,600 | — | — |
| 2006-05-02 | $34.51 | $49.72 | 3,320,000 | — | — |
| 2006-05-01 | $35.75 | $51.51 | 2,337,600 | — | — |
| 2006-04-28 | $36.93 | $53.21 | 955,000 | — | — |
| 2006-04-27 | $36.88 | $53.15 | 1,104,000 | — | — |
| 2006-04-26 | $36.70 | $52.88 | 1,511,000 | — | — |
| 2006-04-25 | $36.45 | $52.52 | 1,499,800 | — | — |
| 2006-04-24 | $36.17 | $52.11 | 2,908,800 | — | — |
| 2006-04-21 | $35.32 | $50.89 | 3,071,400 | — | — |
| 2006-04-20 | $33.70 | $48.55 | 403,800 | — | — |
| 2006-04-19 | $33.68 | $48.53 | 370,400 | — | — |
| 2006-04-18 | $33.71 | $48.56 | 887,000 | — | — |
| 2006-04-17 | $33.51 | $48.28 | 328,000 | — | — |
| 2006-04-13 | $33.60 | $48.41 | 399,000 | — | — |
| 2006-04-12 | $33.58 | $48.39 | 1,217,800 | — | — |
| 2006-04-11 | $33.79 | $48.68 | 2,164,400 | — | — |
| 2006-04-10 | $34.00 | $48.99 | 1,553,400 | — | — |
| 2006-04-07 | $34.17 | $49.24 | 1,156,200 | — | — |
| 2006-04-06 | $34.51 | $49.72 | 781,400 | — | — |
| 2006-04-05 | $34.26 | $49.36 | 1,248,400 | — | — |
| 2006-04-04 | $34.42 | $49.60 | 677,600 | — | — |
| 2006-04-03 | $34.58 | $49.82 | 1,048,800 | — | — |
| 2006-03-31 | $34.31 | $49.44 | 330,200 | — | — |
| 2006-03-30 | $34.35 | $49.49 | 571,200 | — | — |
| 2006-03-29 | $34.42 | $49.60 | 1,047,000 | — | — |
| 2006-03-28 | $34.17 | $49.23 | 1,149,000 | — | — |
| 2006-03-27 | $34.55 | $49.78 | 687,400 | — | — |
| 2006-03-24 | $34.79 | $50.13 | 832,600 | — | — |
| 2006-03-23 | $34.97 | $50.39 | 480,400 | — | — |
| 2006-03-22 | $35.22 | $50.74 | 714,800 | — | — |
| 2006-03-21 | $35.01 | $50.44 | 669,800 | — | — |
| 2006-03-20 | $35.28 | $50.83 | 1,097,400 | — | — |
| 2006-03-17 | $34.97 | $50.39 | 946,000 | — | — |
| 2006-03-16 | $34.67 | $49.96 | 733,800 | — | — |
| 2006-03-15 | $34.36 | $49.51 | 676,200 | — | — |
| 2006-03-14 | $34.22 | $49.31 | 964,600 | — | — |
| 2006-03-13 | $33.80 | $48.70 | 604,200 | — | — |
| 2006-03-10 | $34.13 | $49.18 | 1,411,400 | — | — |
| 2006-03-09 | $34.13 | $49.18 | 1,303,800 | — | — |
| 2006-03-08 | $34.00 | $48.99 | 2,822,200 | — | — |
| 2006-03-07 | $32.74 | $47.18 | 956,800 | — | — |
| 2006-03-06 | $32.69 | $47.09 | 1,197,600 | — | — |
| 2006-03-03 | $32.55 | $46.90 | 1,315,000 | — | — |
| 2006-03-02 | $32.38 | $46.65 | 1,908,200 | — | — |
| 2006-03-01 | $31.28 | $45.07 | 548,200 | — | — |
| 2006-02-28 | $31.38 | $45.21 | 631,000 | — | — |
| 2006-02-27 | $31.49 | $45.37 | 800,400 | — | — |
| 2006-02-24 | $31.58 | $45.51 | 675,600 | — | — |
| 2006-02-23 | $31.87 | $45.68 | 519,200 | — | — |
| 2006-02-22 | $31.93 | $45.78 | 1,701,200 | — | — |
| 2006-02-21 | $31.65 | $45.37 | 440,400 | — | — |
| 2006-02-17 | $31.62 | $45.33 | 742,400 | — | — |
| 2006-02-16 | $31.65 | $45.37 | 452,200 | — | — |
| 2006-02-15 | $31.76 | $45.53 | 724,600 | — | — |
| 2006-02-14 | $31.85 | $45.66 | 713,000 | — | — |
| 2006-02-13 | $31.73 | $45.49 | 444,400 | — | — |
| 2006-02-10 | $31.62 | $45.32 | 1,080,600 | — | — |
| 2006-02-09 | $31.50 | $45.16 | 6,091,200 | — | — |
| 2006-02-08 | $31.74 | $45.50 | 916,600 | — | — |
| 2006-02-07 | $31.39 | $44.99 | 684,000 | — | — |
| 2006-02-06 | $31.29 | $44.85 | 753,400 | — | — |
| 2006-02-03 | $31.27 | $44.83 | 827,000 | — | — |
| 2006-02-02 | $31.38 | $44.98 | 1,150,400 | — | — |
| 2006-02-01 | $31.29 | $44.85 | 971,200 | — | — |
| 2006-01-31 | $31.25 | $44.80 | 947,000 | — | — |
| 2006-01-30 | $31.18 | $44.70 | 1,493,000 | — | — |
| 2006-01-27 | $31.32 | $44.90 | 1,491,000 | — | — |
| 2006-01-26 | $31.17 | $44.69 | 2,306,400 | — | — |
| 2006-01-25 | $31.41 | $45.02 | 1,790,400 | — | — |
| 2006-01-24 | $31.62 | $45.32 | 2,029,800 | — | — |
| 2006-01-23 | $32.16 | $46.11 | 1,240,600 | — | — |
| 2006-01-20 | $32.53 | $46.64 | 1,357,200 | — | — |
| 2006-01-19 | $32.47 | $46.55 | 2,149,600 | — | — |
| 2006-01-18 | $32.61 | $46.74 | 1,865,200 | — | — |
| 2006-01-17 | $33.31 | $47.75 | 1,946,800 | — | — |
| 2006-01-13 | $34.42 | $49.35 | 506,200 | — | — |
| 2006-01-12 | $34.34 | $49.23 | 465,200 | — | — |
| 2006-01-11 | $34.62 | $49.63 | 789,000 | — | — |
| 2006-01-10 | $34.28 | $49.14 | 348,000 | — | — |
| 2006-01-09 | $34.41 | $49.33 | 638,800 | — | — |
| 2006-01-06 | $34.00 | $48.74 | 653,600 | — | — |
| 2006-01-05 | $33.48 | $48.00 | 791,600 | — | — |
| 2006-01-04 | $33.42 | $47.92 | 655,200 | — | — |
| 2006-01-03 | $33.58 | $48.13 | 620,800 | — | — |