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
- 1980-03-18 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 | $43.93 | $81.06 | 1,180,700 | — | — |
| 2006-12-28 | $44.27 | $81.69 | 812,700 | — | — |
| 2006-12-27 | $44.63 | $82.35 | 1,333,300 | — | — |
| 2006-12-26 | $44.26 | $81.67 | 689,900 | — | — |
| 2006-12-22 | $43.98 | $81.15 | 677,500 | — | — |
| 2006-12-21 | $44.18 | $81.52 | 1,693,000 | — | — |
| 2006-12-20 | $44.27 | $81.69 | 1,279,200 | — | — |
| 2006-12-19 | $44.32 | $81.78 | 1,088,100 | — | — |
| 2006-12-18 | $44.18 | $81.52 | 887,000 | — | — |
| 2006-12-15 | $44.16 | $81.49 | 2,816,800 | — | — |
| 2006-12-14 | $44.16 | $81.49 | 992,200 | — | — |
| 2006-12-13 | $43.90 | $81.01 | 1,809,000 | — | — |
| 2006-12-12 | $44.09 | $81.36 | 1,262,600 | — | — |
| 2006-12-11 | $43.87 | $80.95 | 1,078,600 | — | — |
| 2006-12-08 | $43.87 | $80.95 | 1,187,500 | — | — |
| 2006-12-07 | $43.63 | $80.51 | 817,700 | — | — |
| 2006-12-06 | $43.73 | $80.69 | 876,400 | — | — |
| 2006-12-05 | $43.60 | $80.45 | 1,185,400 | — | — |
| 2006-12-04 | $43.63 | $80.51 | 1,332,300 | — | — |
| 2006-12-01 | $43.18 | $79.68 | 1,800,400 | — | — |
| 2006-11-30 | $43.01 | $79.36 | 1,664,500 | — | — |
| 2006-11-29 | $43.04 | $79.42 | 657,200 | — | — |
| 2006-11-28 | $42.61 | $78.63 | 787,700 | — | — |
| 2006-11-27 | $42.63 | $78.66 | 1,426,100 | — | — |
| 2006-11-24 | $43.17 | $79.66 | 285,900 | — | — |
| 2006-11-22 | $43.39 | $80.07 | 528,500 | — | — |
| 2006-11-21 | $43.39 | $80.07 | 711,600 | — | — |
| 2006-11-20 | $43.72 | $80.67 | 644,200 | — | — |
| 2006-11-17 | $43.77 | $80.77 | 993,700 | — | — |
| 2006-11-16 | $43.92 | $81.04 | 1,090,400 | — | — |
| 2006-11-15 | $43.57 | $80.40 | 1,515,400 | — | — |
| 2006-11-14 | $43.42 | $80.12 | 1,187,300 | — | — |
| 2006-11-13 | $43.21 | $79.73 | 753,800 | — | — |
| 2006-11-10 | $43.06 | $79.46 | 605,300 | — | — |
| 2006-11-09 | $43.06 | $79.46 | 1,007,000 | — | — |
| 2006-11-08 | $43.17 | $79.66 | 1,013,200 | — | — |
| 2006-11-07 | $42.98 | $79.31 | 911,400 | — | — |
| 2006-11-06 | $43.00 | $79.35 | 999,700 | — | — |
| 2006-11-03 | $42.79 | $78.96 | 1,206,800 | — | — |
| 2006-11-02 | $42.99 | $79.33 | 1,083,200 | — | — |
| 2006-11-01 | $43.38 | $80.05 | 1,423,300 | — | — |
| 2006-10-31 | $43.52 | $80.31 | 1,712,100 | — | — |
| 2006-10-30 | $43.39 | $80.07 | 1,067,500 | — | — |
| 2006-10-27 | $43.03 | $79.40 | 957,700 | — | — |
| 2006-10-26 | $43.23 | $79.77 | 1,086,300 | — | — |
| 2006-10-25 | $42.93 | $79.22 | 993,500 | — | — |
| 2006-10-24 | $43.08 | $79.49 | 1,560,200 | — | — |
| 2006-10-23 | $42.99 | $79.33 | 1,542,900 | — | — |
| 2006-10-20 | $43.26 | $79.83 | 1,737,900 | — | — |
| 2006-10-19 | $43.46 | $80.19 | 1,773,600 | — | — |
| 2006-10-18 | $44.00 | $81.19 | 1,339,600 | — | — |
| 2006-10-17 | $43.88 | $80.97 | 918,600 | — | — |
| 2006-10-16 | $43.87 | $80.95 | 767,100 | — | — |
| 2006-10-13 | $44.03 | $81.25 | 1,104,600 | — | — |
| 2006-10-12 | $44.09 | $81.36 | 1,018,700 | — | — |
| 2006-10-11 | $44.12 | $81.41 | 1,515,700 | — | — |
| 2006-10-10 | $44.23 | $80.84 | 1,460,200 | — | — |
| 2006-10-09 | $44.12 | $80.64 | 844,900 | — | — |
| 2006-10-06 | $43.84 | $80.13 | 1,105,600 | — | — |
| 2006-10-05 | $44.02 | $80.46 | 1,240,200 | — | — |
| 2006-10-04 | $44.10 | $80.60 | 1,473,900 | — | — |
| 2006-10-03 | $43.86 | $80.16 | 1,152,000 | — | — |
| 2006-10-02 | $43.74 | $79.95 | 1,017,800 | — | — |
| 2006-09-29 | $43.78 | $80.02 | 1,467,300 | — | — |
| 2006-09-28 | $44.09 | $80.58 | 809,200 | — | — |
| 2006-09-27 | $44.11 | $80.62 | 846,800 | — | — |
| 2006-09-26 | $44.21 | $80.80 | 2,811,700 | — | — |
| 2006-09-25 | $44.33 | $81.02 | 2,012,500 | — | — |
| 2006-09-22 | $43.89 | $80.22 | 1,173,300 | — | — |
| 2006-09-21 | $43.87 | $80.18 | 1,199,900 | — | — |
| 2006-09-20 | $43.94 | $80.31 | 1,808,600 | — | — |
| 2006-09-19 | $43.48 | $79.47 | 1,003,900 | — | — |
| 2006-09-18 | $43.32 | $79.18 | 1,379,900 | — | — |
| 2006-09-15 | $43.51 | $79.52 | 2,013,500 | — | — |
| 2006-09-14 | $43.42 | $79.36 | 979,200 | — | — |
| 2006-09-13 | $43.26 | $79.07 | 1,325,500 | — | — |
| 2006-09-12 | $43.13 | $78.83 | 1,447,600 | — | — |
| 2006-09-11 | $42.69 | $78.03 | 1,199,700 | — | — |
| 2006-09-08 | $42.66 | $77.97 | 1,140,800 | — | — |
| 2006-09-07 | $42.48 | $77.64 | 1,370,200 | — | — |
| 2006-09-06 | $42.90 | $78.41 | 1,499,200 | — | — |
| 2006-09-05 | $42.89 | $78.39 | 1,047,600 | — | — |
| 2006-09-01 | $42.91 | $78.43 | 888,900 | — | — |
| 2006-08-31 | $42.80 | $78.23 | 1,294,400 | — | — |
| 2006-08-30 | $42.96 | $78.52 | 945,100 | — | — |
| 2006-08-29 | $42.78 | $78.19 | 1,593,200 | — | — |
| 2006-08-28 | $42.96 | $78.52 | 1,225,900 | — | — |
| 2006-08-25 | $42.72 | $78.08 | 1,066,700 | — | — |
| 2006-08-24 | $42.87 | $78.35 | 1,200,300 | — | — |
| 2006-08-23 | $42.79 | $78.21 | 1,150,100 | — | — |
| 2006-08-22 | $42.93 | $78.46 | 1,155,600 | — | — |
| 2006-08-21 | $42.96 | $78.52 | 960,300 | — | — |
| 2006-08-18 | $43.01 | $78.61 | 1,527,500 | — | — |
| 2006-08-17 | $42.92 | $78.45 | 1,660,700 | — | — |
| 2006-08-16 | $42.80 | $78.23 | 1,848,700 | — | — |
| 2006-08-15 | $42.95 | $78.50 | 1,503,100 | — | — |
| 2006-08-14 | $42.25 | $77.22 | 1,408,500 | — | — |
| 2006-08-11 | $42.40 | $77.50 | 1,320,400 | — | — |
| 2006-08-10 | $42.65 | $77.95 | 1,616,600 | — | — |
| 2006-08-09 | $42.26 | $77.24 | 1,316,300 | — | — |
| 2006-08-08 | $42.66 | $77.97 | 1,568,500 | — | — |
| 2006-08-07 | $42.77 | $78.17 | 1,053,100 | — | — |
| 2006-08-04 | $42.67 | $77.99 | 1,503,900 | — | — |
| 2006-08-03 | $42.44 | $77.57 | 1,415,300 | — | — |
| 2006-08-02 | $42.01 | $76.78 | 903,800 | — | — |
| 2006-08-01 | $42.29 | $77.29 | 1,447,000 | — | — |
| 2006-07-31 | $41.99 | $76.75 | 1,488,700 | — | — |
| 2006-07-28 | $42.46 | $77.61 | 1,445,300 | — | — |
| 2006-07-27 | $41.58 | $76.00 | 1,346,300 | — | — |
| 2006-07-26 | $42.11 | $76.97 | 1,042,600 | — | — |
| 2006-07-25 | $42.28 | $77.28 | 1,520,200 | — | — |
| 2006-07-24 | $42.20 | $77.13 | 1,527,600 | — | — |
| 2006-07-21 | $41.97 | $76.71 | 1,995,300 | — | — |
| 2006-07-20 | $41.74 | $76.29 | 1,781,900 | — | — |
| 2006-07-19 | $41.92 | $76.62 | 1,890,500 | — | — |
| 2006-07-18 | $40.91 | $74.77 | 1,472,000 | — | — |
| 2006-07-17 | $40.69 | $74.37 | 1,546,800 | — | — |
| 2006-07-14 | $40.36 | $73.77 | 1,636,700 | — | — |
| 2006-07-13 | $39.89 | $72.91 | 1,374,900 | — | — |
| 2006-07-12 | $40.40 | $73.84 | 1,050,300 | — | — |
| 2006-07-11 | $41.25 | $74.63 | 1,031,800 | — | — |
| 2006-07-10 | $41.06 | $74.28 | 1,293,600 | — | — |
| 2006-07-07 | $41.10 | $74.35 | 875,200 | — | — |
| 2006-07-06 | $41.28 | $74.68 | 957,700 | — | — |
| 2006-07-05 | $41.33 | $74.77 | 1,033,700 | — | — |
| 2006-07-03 | $41.82 | $75.66 | 430,100 | — | — |
| 2006-06-30 | $41.59 | $75.24 | 1,617,400 | — | — |
| 2006-06-29 | $41.96 | $75.91 | 1,735,200 | — | — |
| 2006-06-28 | $41.06 | $74.28 | 1,381,300 | — | — |
| 2006-06-27 | $40.68 | $73.60 | 1,076,400 | — | — |
| 2006-06-26 | $41.31 | $74.73 | 987,300 | — | — |
| 2006-06-23 | $41.06 | $74.28 | 1,994,900 | — | — |
| 2006-06-22 | $41.64 | $75.33 | 1,076,200 | — | — |
| 2006-06-21 | $41.88 | $75.77 | 1,352,400 | — | — |
| 2006-06-20 | $41.86 | $75.73 | 1,240,400 | — | — |
| 2006-06-19 | $41.92 | $75.84 | 1,227,800 | — | — |
| 2006-06-16 | $42.18 | $76.31 | 3,474,200 | — | — |
| 2006-06-15 | $42.78 | $77.39 | 1,793,400 | — | — |
| 2006-06-14 | $41.99 | $75.97 | 2,287,700 | — | — |
| 2006-06-13 | $42.23 | $76.40 | 2,206,500 | — | — |
| 2006-06-12 | $42.50 | $76.89 | 1,127,600 | — | — |
| 2006-06-09 | $42.76 | $77.36 | 1,579,900 | — | — |
| 2006-06-08 | $42.81 | $77.45 | 2,095,400 | — | — |
| 2006-06-07 | $42.42 | $76.74 | 1,439,400 | — | — |
| 2006-06-06 | $42.01 | $76.00 | 1,351,100 | — | — |
| 2006-06-05 | $41.76 | $75.55 | 1,296,500 | — | — |
| 2006-06-02 | $42.31 | $76.54 | 1,453,600 | — | — |
| 2006-06-01 | $42.30 | $76.53 | 1,260,000 | — | — |
| 2006-05-31 | $41.57 | $75.21 | 1,652,200 | — | — |
| 2006-05-30 | $41.32 | $74.75 | 778,600 | — | — |
| 2006-05-26 | $42.07 | $76.11 | 629,200 | — | — |
| 2006-05-25 | $42.05 | $76.07 | 1,410,500 | — | — |
| 2006-05-24 | $41.85 | $75.71 | 1,379,800 | — | — |
| 2006-05-23 | $41.75 | $75.53 | 1,240,300 | — | — |
| 2006-05-22 | $42.20 | $76.34 | 1,363,900 | — | — |
| 2006-05-19 | $42.02 | $76.02 | 1,402,800 | — | — |
| 2006-05-18 | $41.76 | $75.55 | 1,307,300 | — | — |
| 2006-05-17 | $41.88 | $75.77 | 1,540,100 | — | — |
| 2006-05-16 | $42.50 | $76.89 | 933,400 | — | — |
| 2006-05-15 | $42.57 | $77.01 | 1,368,100 | — | — |
| 2006-05-12 | $42.22 | $76.38 | 1,076,300 | — | — |
| 2006-05-11 | $42.60 | $77.07 | 1,311,800 | — | — |
| 2006-05-10 | $42.82 | $77.47 | 1,568,500 | — | — |
| 2006-05-09 | $43.15 | $78.06 | 1,294,400 | — | — |
| 2006-05-08 | $43.12 | $78.01 | 1,228,500 | — | — |
| 2006-05-05 | $43.15 | $78.06 | 1,813,600 | — | — |
| 2006-05-04 | $42.88 | $77.58 | 1,014,600 | — | — |
| 2006-05-03 | $42.75 | $77.34 | 1,532,800 | — | — |
| 2006-05-02 | $42.69 | $77.23 | 1,681,300 | — | — |
| 2006-05-01 | $42.65 | $77.16 | 2,726,600 | — | — |
| 2006-04-28 | $42.94 | $77.68 | 2,491,100 | — | — |
| 2006-04-27 | $42.45 | $76.80 | 2,153,200 | — | — |
| 2006-04-26 | $41.98 | $75.95 | 1,405,700 | — | — |
| 2006-04-25 | $41.71 | $75.46 | 1,256,700 | — | — |
| 2006-04-24 | $41.88 | $75.77 | 1,697,300 | — | — |
| 2006-04-21 | $41.93 | $75.86 | 2,148,700 | — | — |
| 2006-04-20 | $41.69 | $75.42 | 3,985,700 | — | — |
| 2006-04-19 | $40.10 | $72.55 | 1,391,500 | — | — |
| 2006-04-18 | $40.42 | $73.12 | 1,643,300 | — | — |
| 2006-04-17 | $39.28 | $71.06 | 1,264,200 | — | — |
| 2006-04-13 | $39.59 | $71.62 | 965,600 | — | — |
| 2006-04-12 | $39.25 | $71.01 | 1,139,300 | — | — |
| 2006-04-11 | $39.61 | $71.66 | 1,055,800 | — | — |
| 2006-04-10 | $40.19 | $72.02 | 1,735,500 | — | — |
| 2006-04-07 | $39.61 | $70.98 | 1,510,100 | — | — |
| 2006-04-06 | $39.62 | $71.00 | 1,040,800 | — | — |
| 2006-04-05 | $39.89 | $71.48 | 1,105,800 | — | — |
| 2006-04-04 | $39.79 | $71.30 | 1,224,400 | — | — |
| 2006-04-03 | $39.49 | $70.77 | 1,614,900 | — | — |
| 2006-03-31 | $39.20 | $70.25 | 1,244,100 | — | — |
| 2006-03-30 | $39.20 | $70.25 | 881,400 | — | — |
| 2006-03-29 | $39.58 | $70.93 | 1,084,100 | — | — |
| 2006-03-28 | $39.39 | $70.59 | 1,148,300 | — | — |
| 2006-03-27 | $39.88 | $71.47 | 888,700 | — | — |
| 2006-03-24 | $39.70 | $71.14 | 1,074,300 | — | — |
| 2006-03-23 | $39.82 | $71.36 | 1,047,100 | — | — |
| 2006-03-22 | $40.19 | $72.02 | 1,374,700 | — | — |
| 2006-03-21 | $40.10 | $71.86 | 1,419,300 | — | — |
| 2006-03-20 | $40.60 | $72.76 | 890,800 | — | — |
| 2006-03-17 | $40.57 | $72.70 | 1,907,000 | — | — |
| 2006-03-16 | $40.34 | $72.29 | 1,722,000 | — | — |
| 2006-03-15 | $40.55 | $72.67 | 1,434,900 | — | — |
| 2006-03-14 | $40.38 | $72.36 | 1,520,700 | — | — |
| 2006-03-13 | $39.71 | $71.16 | 1,137,500 | — | — |
| 2006-03-10 | $39.49 | $70.77 | 821,300 | — | — |
| 2006-03-09 | $39.26 | $70.35 | 1,254,300 | — | — |
| 2006-03-08 | $39.62 | $71.00 | 1,128,100 | — | — |
| 2006-03-07 | $39.34 | $70.50 | 1,050,800 | — | — |
| 2006-03-06 | $38.93 | $69.76 | 1,240,400 | — | — |
| 2006-03-03 | $39.10 | $70.07 | 1,074,800 | — | — |
| 2006-03-02 | $39.45 | $70.70 | 1,406,700 | — | — |
| 2006-03-01 | $39.70 | $71.14 | 1,454,200 | — | — |
| 2006-02-28 | $39.53 | $70.84 | 1,927,400 | — | — |
| 2006-02-27 | $40.04 | $71.75 | 714,200 | — | — |
| 2006-02-24 | $39.94 | $71.57 | 691,200 | — | — |
| 2006-02-23 | $39.94 | $71.57 | 1,287,000 | — | — |
| 2006-02-22 | $40.48 | $72.54 | 1,516,800 | — | — |
| 2006-02-21 | $39.62 | $71.00 | 1,371,200 | — | — |
| 2006-02-17 | $39.73 | $71.20 | 1,293,500 | — | — |
| 2006-02-16 | $40.08 | $71.82 | 1,712,200 | — | — |
| 2006-02-15 | $39.41 | $70.62 | 2,162,400 | — | — |
| 2006-02-14 | $39.59 | $70.95 | 1,482,100 | — | — |
| 2006-02-13 | $38.91 | $69.73 | 1,051,300 | — | — |
| 2006-02-10 | $39.29 | $70.41 | 1,443,500 | — | — |
| 2006-02-09 | $39.02 | $69.92 | 1,760,900 | — | — |
| 2006-02-08 | $38.88 | $69.67 | 1,375,400 | — | — |
| 2006-02-07 | $38.43 | $68.87 | 1,582,600 | — | — |
| 2006-02-06 | $38.58 | $69.14 | 1,144,500 | — | — |
| 2006-02-03 | $38.63 | $69.23 | 2,576,900 | — | — |
| 2006-02-02 | $38.37 | $68.76 | 2,534,100 | — | — |
| 2006-02-01 | $39.03 | $69.94 | 2,215,400 | — | — |
| 2006-01-31 | $39.04 | $69.96 | 3,640,200 | — | — |
| 2006-01-30 | $39.58 | $70.93 | 1,232,600 | — | — |
| 2006-01-27 | $40.04 | $71.75 | 1,978,200 | — | — |
| 2006-01-26 | $40.03 | $71.73 | 1,577,600 | — | — |
| 2006-01-25 | $39.30 | $70.43 | 1,172,600 | — | — |
| 2006-01-24 | $39.39 | $70.59 | 1,689,300 | — | — |
| 2006-01-23 | $39.59 | $70.95 | 1,848,600 | — | — |
| 2006-01-20 | $39.63 | $71.02 | 3,523,900 | — | — |
| 2006-01-19 | $41.08 | $73.62 | 2,100,300 | — | — |
| 2006-01-18 | $41.75 | $74.82 | 1,275,900 | — | — |
| 2006-01-17 | $41.67 | $74.67 | 1,088,400 | — | — |
| 2006-01-13 | $41.87 | $75.03 | 1,867,400 | — | — |
| 2006-01-12 | $41.36 | $74.12 | 1,537,500 | — | — |
| 2006-01-11 | $41.94 | $75.16 | 2,296,400 | — | — |
| 2006-01-10 | $42.58 | $75.62 | 1,911,300 | — | — |
| 2006-01-09 | $42.63 | $75.71 | 1,860,400 | — | — |
| 2006-01-06 | $42.53 | $75.53 | 1,116,900 | — | — |
| 2006-01-05 | $42.64 | $75.73 | 919,700 | — | — |
| 2006-01-04 | $42.64 | $75.73 | 1,637,100 | — | — |
| 2006-01-03 | $42.31 | $75.14 | 2,352,900 | — | — |