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
- 1982-02-16 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 | $31.08 | $36.68 | 5,658,200 | — | — |
| 2006-12-28 | $31.21 | $36.84 | 4,280,700 | — | — |
| 2006-12-27 | $31.53 | $37.21 | 3,593,500 | — | — |
| 2006-12-26 | $31.61 | $37.31 | 4,066,900 | — | — |
| 2006-12-22 | $31.38 | $37.04 | 3,648,900 | — | — |
| 2006-12-21 | $31.41 | $37.07 | 6,620,600 | — | — |
| 2006-12-20 | $31.65 | $37.35 | 5,737,000 | — | — |
| 2006-12-19 | $31.48 | $37.15 | 4,315,300 | — | — |
| 2006-12-18 | $31.73 | $37.45 | 6,108,200 | — | — |
| 2006-12-15 | $32.14 | $37.93 | 7,260,900 | — | — |
| 2006-12-14 | $32.05 | $37.83 | 6,297,700 | — | — |
| 2006-12-13 | $31.85 | $37.59 | 4,907,600 | — | — |
| 2006-12-12 | $31.86 | $37.60 | 6,341,600 | — | — |
| 2006-12-11 | $32.18 | $37.98 | 3,430,500 | — | — |
| 2006-12-08 | $32.24 | $38.05 | 4,328,600 | — | — |
| 2006-12-07 | $32.19 | $37.99 | 4,994,500 | — | — |
| 2006-12-06 | $32.57 | $38.44 | 4,592,300 | — | — |
| 2006-12-05 | $32.51 | $38.37 | 3,497,500 | — | — |
| 2006-12-04 | $32.24 | $38.05 | 4,117,500 | — | — |
| 2006-12-01 | $32.04 | $37.81 | 4,880,900 | — | — |
| 2006-11-30 | $32.06 | $37.84 | 6,824,700 | — | — |
| 2006-11-29 | $32.55 | $38.42 | 7,959,300 | — | — |
| 2006-11-28 | $32.40 | $38.24 | 5,914,100 | — | — |
| 2006-11-27 | $32.76 | $38.66 | 5,251,000 | — | — |
| 2006-11-24 | $32.90 | $38.83 | 3,600,500 | — | — |
| 2006-11-22 | $32.56 | $38.43 | 5,221,300 | — | — |
| 2006-11-21 | $32.25 | $38.06 | 8,970,300 | — | — |
| 2006-11-20 | $31.73 | $37.45 | 7,273,000 | — | — |
| 2006-11-17 | $31.18 | $36.80 | 7,104,300 | — | — |
| 2006-11-16 | $31.25 | $36.88 | 7,041,700 | — | — |
| 2006-11-15 | $30.87 | $36.43 | 9,700,800 | — | — |
| 2006-11-14 | $30.70 | $36.23 | 12,589,000 | — | — |
| 2006-11-13 | $31.26 | $36.89 | 7,703,300 | — | — |
| 2006-11-10 | $31.61 | $37.31 | 7,641,400 | — | — |
| 2006-11-09 | $31.71 | $37.33 | 13,893,900 | — | — |
| 2006-11-08 | $32.77 | $38.58 | 11,893,100 | — | — |
| 2006-11-07 | $32.80 | $38.62 | 22,698,700 | — | — |
| 2006-11-06 | $33.30 | $39.20 | 6,451,600 | — | — |
| 2006-11-03 | $32.38 | $38.12 | 5,422,000 | — | — |
| 2006-11-02 | $32.19 | $37.90 | 7,098,400 | — | — |
| 2006-11-01 | $32.40 | $38.14 | 6,646,700 | — | — |
| 2006-10-31 | $32.97 | $38.82 | 5,620,400 | — | — |
| 2006-10-30 | $32.59 | $38.37 | 5,077,200 | — | — |
| 2006-10-27 | $33.25 | $39.15 | 4,080,900 | — | — |
| 2006-10-26 | $33.62 | $39.58 | 4,028,500 | — | — |
| 2006-10-25 | $33.59 | $39.55 | 5,192,600 | — | — |
| 2006-10-24 | $33.39 | $39.31 | 4,128,800 | — | — |
| 2006-10-23 | $33.54 | $39.49 | 6,384,300 | — | — |
| 2006-10-20 | $33.74 | $39.72 | 7,184,100 | — | — |
| 2006-10-19 | $33.34 | $39.25 | 10,396,400 | — | — |
| 2006-10-18 | $34.75 | $40.91 | 9,724,300 | — | — |
| 2006-10-17 | $35.58 | $41.89 | 3,231,600 | — | — |
| 2006-10-16 | $35.48 | $41.77 | 4,760,400 | — | — |
| 2006-10-13 | $35.37 | $41.64 | 3,991,300 | — | — |
| 2006-10-12 | $35.68 | $42.01 | 5,073,700 | — | — |
| 2006-10-11 | $35.61 | $41.92 | 7,178,900 | — | — |
| 2006-10-10 | $35.75 | $42.09 | 6,441,600 | — | — |
| 2006-10-09 | $35.29 | $41.55 | 2,927,900 | — | — |
| 2006-10-06 | $35.51 | $41.81 | 4,660,400 | — | — |
| 2006-10-05 | $35.02 | $41.23 | 6,131,600 | — | — |
| 2006-10-04 | $34.41 | $40.51 | 6,124,500 | — | — |
| 2006-10-03 | $33.37 | $39.29 | 3,793,900 | — | — |
| 2006-10-02 | $33.65 | $39.62 | 4,201,900 | — | — |
| 2006-09-29 | $34.09 | $40.13 | 3,118,600 | — | — |
| 2006-09-28 | $34.06 | $40.10 | 3,655,800 | — | — |
| 2006-09-27 | $33.48 | $39.42 | 3,103,600 | — | — |
| 2006-09-26 | $33.85 | $39.85 | 5,541,500 | — | — |
| 2006-09-25 | $33.77 | $39.76 | 4,533,600 | — | — |
| 2006-09-22 | $33.17 | $39.05 | 4,914,400 | — | — |
| 2006-09-21 | $33.01 | $38.86 | 11,160,500 | — | — |
| 2006-09-20 | $34.16 | $40.22 | 5,224,100 | — | — |
| 2006-09-19 | $34.71 | $40.86 | 3,040,500 | — | — |
| 2006-09-18 | $35.05 | $41.26 | 2,561,600 | — | — |
| 2006-09-15 | $35.01 | $41.22 | 6,576,200 | — | — |
| 2006-09-14 | $35.39 | $41.66 | 3,190,300 | — | — |
| 2006-09-13 | $35.65 | $41.97 | 5,950,100 | — | — |
| 2006-09-12 | $35.10 | $41.32 | 4,228,900 | — | — |
| 2006-09-11 | $34.44 | $40.55 | 3,639,600 | — | — |
| 2006-09-08 | $34.56 | $40.69 | 2,538,500 | — | — |
| 2006-09-07 | $34.45 | $40.56 | 2,650,200 | — | — |
| 2006-09-06 | $34.58 | $40.71 | 3,480,900 | — | — |
| 2006-09-05 | $35.23 | $41.48 | 3,609,600 | — | — |
| 2006-09-01 | $35.05 | $41.26 | 2,307,600 | — | — |
| 2006-08-31 | $34.76 | $40.92 | 2,180,600 | — | — |
| 2006-08-30 | $34.82 | $40.99 | 2,423,100 | — | — |
| 2006-08-29 | $34.57 | $40.70 | 3,904,200 | — | — |
| 2006-08-28 | $34.69 | $40.84 | 4,490,700 | — | — |
| 2006-08-25 | $35.36 | $41.63 | 5,144,800 | — | — |
| 2006-08-24 | $34.93 | $41.12 | 4,488,400 | — | — |
| 2006-08-23 | $34.30 | $40.38 | 3,306,600 | — | — |
| 2006-08-22 | $34.63 | $40.77 | 3,660,700 | — | — |
| 2006-08-21 | $34.01 | $40.04 | 3,215,200 | — | — |
| 2006-08-18 | $34.34 | $40.43 | 3,461,900 | — | — |
| 2006-08-17 | $34.63 | $40.77 | 2,993,900 | — | — |
| 2006-08-16 | $34.76 | $40.92 | 5,774,300 | — | — |
| 2006-08-15 | $34.23 | $40.30 | 4,136,600 | — | — |
| 2006-08-14 | $34.39 | $40.49 | 3,594,500 | — | — |
| 2006-08-11 | $34.51 | $40.63 | 2,871,800 | — | — |
| 2006-08-10 | $34.72 | $40.78 | 3,769,900 | — | — |
| 2006-08-09 | $34.95 | $41.05 | 7,832,900 | — | — |
| 2006-08-08 | $35.73 | $41.97 | 20,775,500 | — | — |
| 2006-08-07 | $33.96 | $39.89 | 8,034,100 | — | — |
| 2006-08-04 | $34.31 | $40.30 | 5,153,300 | — | — |
| 2006-08-03 | $34.21 | $40.18 | 4,070,600 | — | — |
| 2006-08-02 | $34.26 | $40.24 | 5,021,900 | — | — |
| 2006-08-01 | $33.59 | $39.46 | 3,811,000 | — | — |
| 2006-07-31 | $33.03 | $38.80 | 2,883,000 | — | — |
| 2006-07-28 | $32.84 | $38.58 | 3,034,800 | — | — |
| 2006-07-27 | $32.44 | $38.11 | 6,754,200 | — | — |
| 2006-07-26 | $32.49 | $38.16 | 10,475,600 | — | — |
| 2006-07-25 | $30.85 | $36.24 | 6,935,400 | — | — |
| 2006-07-24 | $30.49 | $35.82 | 9,020,100 | — | — |
| 2006-07-21 | $29.76 | $34.96 | 8,965,000 | — | — |
| 2006-07-20 | $30.21 | $35.49 | 4,980,900 | — | — |
| 2006-07-19 | $31.34 | $36.81 | 5,120,900 | — | — |
| 2006-07-18 | $30.60 | $35.94 | 4,679,900 | — | — |
| 2006-07-17 | $30.55 | $35.89 | 4,588,400 | — | — |
| 2006-07-14 | $30.50 | $35.83 | 6,906,100 | — | — |
| 2006-07-13 | $30.51 | $35.84 | 10,177,300 | — | — |
| 2006-07-12 | $31.62 | $37.14 | 6,720,800 | — | — |
| 2006-07-11 | $32.08 | $37.68 | 4,914,700 | — | — |
| 2006-07-10 | $32.30 | $37.94 | 2,938,700 | — | — |
| 2006-07-07 | $32.05 | $37.65 | 2,723,900 | — | — |
| 2006-07-06 | $32.04 | $37.64 | 4,798,700 | — | — |
| 2006-07-05 | $32.02 | $37.61 | 4,505,500 | — | — |
| 2006-07-03 | $32.56 | $38.25 | 3,353,300 | — | — |
| 2006-06-30 | $31.59 | $37.11 | 8,250,000 | — | — |
| 2006-06-29 | $31.29 | $36.75 | 15,002,800 | — | — |
| 2006-06-28 | $32.34 | $37.99 | 5,394,800 | — | — |
| 2006-06-27 | $31.80 | $37.35 | 5,743,700 | — | — |
| 2006-06-26 | $32.24 | $37.87 | 5,273,000 | — | — |
| 2006-06-23 | $32.19 | $37.81 | 15,204,300 | — | — |
| 2006-06-22 | $31.25 | $36.71 | 47,028,000 | — | — |
| 2006-06-21 | $32.27 | $37.91 | 39,914,900 | — | — |
| 2006-06-20 | $35.67 | $41.90 | 3,344,000 | — | — |
| 2006-06-19 | $35.29 | $41.45 | 3,664,500 | — | — |
| 2006-06-16 | $35.89 | $42.16 | 5,178,300 | — | — |
| 2006-06-15 | $36.09 | $42.39 | 4,581,300 | — | — |
| 2006-06-14 | $36.18 | $42.50 | 2,843,000 | — | — |
| 2006-06-13 | $35.93 | $42.21 | 5,229,100 | — | — |
| 2006-06-12 | $36.18 | $42.50 | 2,941,900 | — | — |
| 2006-06-09 | $36.45 | $42.82 | 2,925,600 | — | — |
| 2006-06-08 | $36.77 | $43.19 | 5,808,100 | — | — |
| 2006-06-07 | $37.08 | $43.56 | 4,601,800 | — | — |
| 2006-06-06 | $37.05 | $43.52 | 6,425,800 | — | — |
| 2006-06-05 | $36.90 | $43.34 | 4,021,200 | — | — |
| 2006-06-02 | $37.53 | $44.08 | 3,309,500 | — | — |
| 2006-06-01 | $37.28 | $43.79 | 3,640,500 | — | — |
| 2006-05-31 | $36.42 | $42.78 | 4,486,400 | — | — |
| 2006-05-30 | $37.07 | $43.54 | 4,816,000 | — | — |
| 2006-05-26 | $37.18 | $43.67 | 4,849,800 | — | — |
| 2006-05-25 | $36.65 | $43.05 | 7,257,600 | — | — |
| 2006-05-24 | $35.56 | $41.77 | 7,856,400 | — | — |
| 2006-05-23 | $36.48 | $42.85 | 5,771,200 | — | — |
| 2006-05-22 | $36.60 | $42.99 | 4,608,000 | — | — |
| 2006-05-19 | $36.96 | $43.42 | 8,957,000 | — | — |
| 2006-05-18 | $37.25 | $43.76 | 5,882,500 | — | — |
| 2006-05-17 | $38.20 | $44.87 | 5,729,300 | — | — |
| 2006-05-16 | $38.27 | $44.95 | 5,012,500 | — | — |
| 2006-05-15 | $38.05 | $44.70 | 6,748,600 | — | — |
| 2006-05-12 | $37.52 | $44.07 | 8,972,200 | — | — |
| 2006-05-11 | $37.40 | $43.84 | 21,015,600 | — | — |
| 2006-05-10 | $37.56 | $44.03 | 44,245,200 | — | — |
| 2006-05-09 | $42.91 | $50.30 | 3,002,000 | — | — |
| 2006-05-08 | $43.34 | $50.80 | 3,351,600 | — | — |
| 2006-05-05 | $43.51 | $51.00 | 4,023,300 | — | — |
| 2006-05-04 | $43.27 | $50.72 | 3,504,500 | — | — |
| 2006-05-03 | $43.18 | $50.62 | 3,517,200 | — | — |
| 2006-05-02 | $43.49 | $50.98 | 10,315,100 | — | — |
| 2006-05-01 | $42.11 | $49.36 | 13,088,000 | — | — |
| 2006-04-28 | $40.50 | $47.48 | 3,960,900 | — | — |
| 2006-04-27 | $40.92 | $47.97 | 3,445,500 | — | — |
| 2006-04-26 | $40.43 | $47.39 | 2,450,900 | — | — |
| 2006-04-25 | $40.24 | $47.17 | 3,946,000 | — | — |
| 2006-04-24 | $39.76 | $46.61 | 4,132,000 | — | — |
| 2006-04-21 | $39.56 | $46.37 | 4,024,800 | — | — |
| 2006-04-20 | $39.77 | $46.62 | 5,882,300 | — | — |
| 2006-04-19 | $39.31 | $46.08 | 7,018,500 | — | — |
| 2006-04-18 | $40.14 | $47.05 | 10,208,900 | — | — |
| 2006-04-17 | $39.20 | $45.95 | 3,125,400 | — | — |
| 2006-04-13 | $39.94 | $46.82 | 3,300,400 | — | — |
| 2006-04-12 | $39.35 | $46.13 | 6,414,200 | — | — |
| 2006-04-11 | $38.85 | $45.54 | 11,497,500 | — | — |
| 2006-04-10 | $39.73 | $46.57 | 4,518,100 | — | — |
| 2006-04-07 | $39.90 | $46.77 | 7,708,900 | — | — |
| 2006-04-06 | $41.14 | $48.23 | 3,444,600 | — | — |
| 2006-04-05 | $41.93 | $49.15 | 2,579,000 | — | — |
| 2006-04-04 | $42.30 | $49.59 | 2,881,300 | — | — |
| 2006-04-03 | $41.84 | $49.05 | 3,383,800 | — | — |
| 2006-03-31 | $41.18 | $48.27 | 2,410,600 | — | — |
| 2006-03-30 | $40.86 | $47.90 | 4,990,800 | — | — |
| 2006-03-29 | $41.48 | $48.62 | 2,212,300 | — | — |
| 2006-03-28 | $41.35 | $48.47 | 3,231,400 | — | — |
| 2006-03-27 | $41.57 | $48.73 | 1,980,100 | — | — |
| 2006-03-24 | $42.00 | $49.23 | 1,844,500 | — | — |
| 2006-03-23 | $41.90 | $49.12 | 3,500,000 | — | — |
| 2006-03-22 | $42.21 | $49.48 | 3,086,800 | — | — |
| 2006-03-21 | $42.23 | $49.50 | 3,608,700 | — | — |
| 2006-03-20 | $42.53 | $49.85 | 2,861,900 | — | — |
| 2006-03-17 | $42.16 | $49.42 | 5,055,900 | — | — |
| 2006-03-16 | $41.88 | $49.09 | 5,666,400 | — | — |
| 2006-03-15 | $41.60 | $48.76 | 2,602,900 | — | — |
| 2006-03-14 | $41.39 | $48.52 | 3,000,400 | — | — |
| 2006-03-13 | $41.63 | $48.80 | 3,828,800 | — | — |
| 2006-03-10 | $40.78 | $47.80 | 3,780,300 | — | — |
| 2006-03-09 | $40.68 | $47.69 | 3,562,800 | — | — |
| 2006-03-08 | $40.89 | $47.93 | 6,499,300 | — | — |
| 2006-03-07 | $41.11 | $48.19 | 5,382,800 | — | — |
| 2006-03-06 | $41.45 | $48.59 | 3,783,200 | — | — |
| 2006-03-03 | $41.82 | $48.94 | 5,300,600 | — | — |
| 2006-03-02 | $43.48 | $50.88 | 4,753,700 | — | — |
| 2006-03-01 | $43.43 | $50.82 | 6,083,100 | — | — |
| 2006-02-28 | $41.99 | $49.14 | 5,978,000 | — | — |
| 2006-02-27 | $42.80 | $50.09 | 5,124,100 | — | — |
| 2006-02-24 | $42.26 | $49.45 | 4,112,400 | — | — |
| 2006-02-23 | $42.10 | $49.27 | 4,548,600 | — | — |
| 2006-02-22 | $42.08 | $49.24 | 6,545,100 | — | — |
| 2006-02-21 | $41.00 | $47.98 | 3,742,000 | — | — |
| 2006-02-17 | $41.54 | $48.61 | 4,479,800 | — | — |
| 2006-02-16 | $41.34 | $48.38 | 3,900,400 | — | — |
| 2006-02-15 | $41.18 | $48.19 | 2,641,700 | — | — |
| 2006-02-14 | $40.81 | $47.76 | 2,954,900 | — | — |
| 2006-02-13 | $41.04 | $48.03 | 3,702,800 | — | — |
| 2006-02-10 | $40.70 | $47.63 | 7,276,100 | — | — |
| 2006-02-09 | $40.00 | $46.81 | 5,028,200 | — | — |
| 2006-02-08 | $40.16 | $47.00 | 6,426,600 | — | — |
| 2006-02-07 | $40.04 | $46.86 | 7,613,300 | — | — |
| 2006-02-06 | $40.69 | $47.62 | 5,660,800 | — | — |
| 2006-02-03 | $40.66 | $47.58 | 6,551,700 | — | — |
| 2006-02-02 | $41.77 | $48.88 | 3,566,000 | — | — |
| 2006-02-01 | $42.61 | $49.86 | 13,748,100 | — | — |
| 2006-01-31 | $42.63 | $49.89 | 5,319,300 | — | — |
| 2006-01-30 | $42.27 | $49.46 | 7,592,300 | — | — |
| 2006-01-27 | $41.30 | $48.33 | 11,161,500 | — | — |
| 2006-01-26 | $41.01 | $47.99 | 12,873,300 | — | — |
| 2006-01-25 | $40.63 | $47.55 | 10,859,100 | — | — |
| 2006-01-24 | $40.95 | $47.92 | 9,206,300 | — | — |
| 2006-01-23 | $41.76 | $48.87 | 6,422,100 | — | — |
| 2006-01-20 | $42.45 | $49.68 | 4,606,800 | — | — |
| 2006-01-19 | $42.94 | $50.25 | 3,178,300 | — | — |
| 2006-01-18 | $42.79 | $50.07 | 6,524,300 | — | — |
| 2006-01-17 | $42.76 | $50.04 | 4,673,100 | — | — |
| 2006-01-13 | $43.40 | $50.79 | 2,513,000 | — | — |
| 2006-01-12 | $43.61 | $51.03 | 3,420,300 | — | — |
| 2006-01-11 | $43.70 | $51.14 | 3,417,500 | — | — |
| 2006-01-10 | $44.00 | $51.49 | 4,014,200 | — | — |
| 2006-01-09 | $43.66 | $51.09 | 5,710,600 | — | — |
| 2006-01-06 | $43.18 | $50.53 | 4,210,200 | — | — |
| 2006-01-05 | $42.73 | $50.00 | 6,638,000 | — | — |
| 2006-01-04 | $43.22 | $50.58 | 4,550,800 | — | — |
| 2006-01-03 | $44.07 | $51.57 | 4,285,100 | — | — |