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
- 1986-07-08 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 | $32.23 | $32.23 | 1,465,600 | — | — |
| 2006-12-28 | $32.10 | $32.10 | 1,647,100 | — | — |
| 2006-12-27 | $32.29 | $32.29 | 1,804,200 | — | — |
| 2006-12-26 | $31.69 | $31.69 | 1,018,000 | — | — |
| 2006-12-22 | $31.58 | $31.58 | 1,189,900 | — | — |
| 2006-12-21 | $31.89 | $31.89 | 1,683,500 | — | — |
| 2006-12-20 | $31.82 | $31.82 | 1,641,100 | — | — |
| 2006-12-19 | $31.70 | $31.70 | 3,060,000 | — | — |
| 2006-12-18 | $32.28 | $32.28 | 2,015,800 | — | — |
| 2006-12-15 | $32.40 | $32.40 | 3,052,900 | — | — |
| 2006-12-14 | $32.30 | $32.30 | 4,455,100 | — | — |
| 2006-12-13 | $31.81 | $31.81 | 4,284,600 | — | — |
| 2006-12-12 | $31.24 | $31.24 | 2,421,700 | — | — |
| 2006-12-11 | $31.61 | $31.61 | 2,659,100 | — | — |
| 2006-12-08 | $31.30 | $31.30 | 6,185,400 | — | — |
| 2006-12-07 | $31.84 | $31.84 | 6,102,900 | — | — |
| 2006-12-06 | $33.01 | $33.01 | 6,297,700 | — | — |
| 2006-12-05 | $32.87 | $32.87 | 10,073,900 | — | — |
| 2006-12-04 | $31.91 | $31.91 | 2,917,900 | — | — |
| 2006-12-01 | $32.16 | $32.16 | 5,347,200 | — | — |
| 2006-11-30 | $32.20 | $32.20 | 6,763,600 | — | — |
| 2006-11-29 | $30.90 | $30.90 | 3,170,100 | — | — |
| 2006-11-28 | $30.30 | $30.30 | 3,516,500 | — | — |
| 2006-11-27 | $30.21 | $30.21 | 3,343,400 | — | — |
| 2006-11-24 | $30.98 | $30.98 | 2,580,500 | — | — |
| 2006-11-22 | $30.90 | $30.90 | 5,151,300 | — | — |
| 2006-11-21 | $29.83 | $29.83 | 2,084,100 | — | — |
| 2006-11-20 | $29.65 | $29.65 | 4,023,000 | — | — |
| 2006-11-17 | $29.89 | $29.89 | 4,088,700 | — | — |
| 2006-11-16 | $29.71 | $29.71 | 7,002,500 | — | — |
| 2006-11-15 | $28.80 | $28.80 | 4,202,100 | — | — |
| 2006-11-14 | $28.62 | $28.62 | 5,579,300 | — | — |
| 2006-11-13 | $27.30 | $27.30 | 2,305,600 | — | — |
| 2006-11-10 | $27.41 | $27.41 | 3,633,600 | — | — |
| 2006-11-09 | $26.82 | $26.82 | 4,772,600 | — | — |
| 2006-11-08 | $27.50 | $27.50 | 5,601,300 | — | — |
| 2006-11-07 | $28.04 | $28.04 | 6,521,800 | — | — |
| 2006-11-06 | $28.05 | $28.05 | 2,473,000 | — | — |
| 2006-11-03 | $28.23 | $28.23 | 2,627,300 | — | — |
| 2006-11-02 | $28.67 | $28.67 | 2,647,600 | — | — |
| 2006-11-01 | $28.75 | $28.75 | 2,705,800 | — | — |
| 2006-10-31 | $28.91 | $28.91 | 2,636,700 | — | — |
| 2006-10-30 | $29.14 | $29.14 | 3,221,100 | — | — |
| 2006-10-27 | $29.65 | $29.65 | 3,106,200 | — | — |
| 2006-10-26 | $30.50 | $30.50 | 3,202,300 | — | — |
| 2006-10-25 | $30.44 | $30.44 | 3,625,300 | — | — |
| 2006-10-24 | $29.60 | $29.60 | 2,258,300 | — | — |
| 2006-10-23 | $29.16 | $29.16 | 3,027,100 | — | — |
| 2006-10-20 | $29.22 | $29.22 | 1,896,300 | — | — |
| 2006-10-19 | $29.41 | $29.41 | 2,751,900 | — | — |
| 2006-10-18 | $28.89 | $28.89 | 2,342,700 | — | — |
| 2006-10-17 | $28.99 | $28.99 | 4,647,300 | — | — |
| 2006-10-16 | $29.48 | $29.48 | 3,370,000 | — | — |
| 2006-10-13 | $29.56 | $29.56 | 4,303,000 | — | — |
| 2006-10-12 | $30.79 | $30.79 | 2,906,900 | — | — |
| 2006-10-11 | $29.87 | $29.87 | 3,821,100 | — | — |
| 2006-10-10 | $30.29 | $30.29 | 7,049,200 | — | — |
| 2006-10-09 | $28.81 | $28.81 | 3,044,200 | — | — |
| 2006-10-06 | $28.26 | $28.26 | 2,105,300 | — | — |
| 2006-10-05 | $28.63 | $28.63 | 1,714,400 | — | — |
| 2006-10-04 | $28.77 | $28.77 | 2,556,400 | — | — |
| 2006-10-03 | $28.18 | $28.18 | 2,257,200 | — | — |
| 2006-10-02 | $28.30 | $28.30 | 2,976,000 | — | — |
| 2006-09-29 | $28.08 | $28.08 | 2,218,900 | — | — |
| 2006-09-28 | $28.52 | $28.52 | 2,526,000 | — | — |
| 2006-09-27 | $28.47 | $28.47 | 5,573,700 | — | — |
| 2006-09-26 | $28.85 | $28.85 | 5,292,500 | — | — |
| 2006-09-25 | $28.47 | $28.47 | 3,944,000 | — | — |
| 2006-09-22 | $27.81 | $27.81 | 3,147,200 | — | — |
| 2006-09-21 | $27.16 | $27.16 | 3,474,600 | — | — |
| 2006-09-20 | $27.26 | $27.26 | 4,367,300 | — | — |
| 2006-09-19 | $27.42 | $27.42 | 5,967,500 | — | — |
| 2006-09-18 | $28.16 | $28.16 | 4,483,900 | — | — |
| 2006-09-15 | $28.09 | $28.09 | 6,236,400 | — | — |
| 2006-09-14 | $27.48 | $27.48 | 2,558,200 | — | — |
| 2006-09-13 | $27.50 | $27.50 | 3,718,000 | — | — |
| 2006-09-12 | $27.70 | $27.70 | 5,372,700 | — | — |
| 2006-09-11 | $26.62 | $26.62 | 3,613,400 | — | — |
| 2006-09-08 | $26.11 | $26.11 | 2,464,300 | — | — |
| 2006-09-07 | $25.89 | $25.89 | 5,578,200 | — | — |
| 2006-09-06 | $25.60 | $25.60 | 3,340,600 | — | — |
| 2006-09-05 | $26.29 | $26.29 | 1,855,700 | — | — |
| 2006-09-01 | $26.48 | $26.48 | 1,508,000 | — | — |
| 2006-08-31 | $26.42 | $26.42 | 1,812,800 | — | — |
| 2006-08-30 | $26.25 | $26.25 | 1,627,000 | — | — |
| 2006-08-29 | $26.33 | $26.33 | 2,932,700 | — | — |
| 2006-08-28 | $26.31 | $26.31 | 3,175,000 | — | — |
| 2006-08-25 | $25.98 | $25.98 | 4,294,200 | — | — |
| 2006-08-24 | $25.42 | $25.42 | 4,772,900 | — | — |
| 2006-08-23 | $24.55 | $24.55 | 4,775,400 | — | — |
| 2006-08-22 | $25.20 | $25.20 | 8,018,100 | — | — |
| 2006-08-21 | $24.77 | $24.77 | 2,542,200 | — | — |
| 2006-08-18 | $25.79 | $25.79 | 2,089,800 | — | — |
| 2006-08-17 | $25.61 | $25.61 | 3,786,400 | — | — |
| 2006-08-16 | $25.49 | $25.49 | 4,461,000 | — | — |
| 2006-08-15 | $24.53 | $24.53 | 4,748,200 | — | — |
| 2006-08-14 | $23.95 | $23.95 | 2,869,000 | — | — |
| 2006-08-11 | $24.42 | $24.42 | 2,286,800 | — | — |
| 2006-08-10 | $25.14 | $25.14 | 3,324,800 | — | — |
| 2006-08-09 | $24.88 | $24.88 | 8,560,500 | — | — |
| 2006-08-08 | $26.58 | $26.58 | 5,332,200 | — | — |
| 2006-08-07 | $27.92 | $27.92 | 3,235,600 | — | — |
| 2006-08-04 | $27.30 | $27.30 | 5,573,000 | — | — |
| 2006-08-03 | $27.11 | $27.11 | 4,129,800 | — | — |
| 2006-08-02 | $25.95 | $25.95 | 2,559,700 | — | — |
| 2006-08-01 | $25.73 | $25.73 | 2,534,000 | — | — |
| 2006-07-31 | $25.57 | $25.57 | 3,096,200 | — | — |
| 2006-07-28 | $25.56 | $25.56 | 3,833,600 | — | — |
| 2006-07-27 | $24.58 | $24.58 | 3,636,300 | — | — |
| 2006-07-26 | $24.79 | $24.79 | 3,867,000 | — | — |
| 2006-07-25 | $24.54 | $24.54 | 4,144,600 | — | — |
| 2006-07-24 | $23.90 | $23.90 | 2,865,400 | — | — |
| 2006-07-21 | $22.77 | $22.77 | 3,328,600 | — | — |
| 2006-07-20 | $22.92 | $22.92 | 3,608,300 | — | — |
| 2006-07-19 | $23.60 | $23.60 | 6,251,300 | — | — |
| 2006-07-18 | $22.67 | $22.67 | 6,828,800 | — | — |
| 2006-07-17 | $23.39 | $23.39 | 3,260,500 | — | — |
| 2006-07-14 | $23.70 | $23.70 | 6,100,900 | — | — |
| 2006-07-13 | $24.55 | $24.55 | 3,012,500 | — | — |
| 2006-07-12 | $24.67 | $24.67 | 2,471,400 | — | — |
| 2006-07-11 | $25.60 | $25.60 | 2,615,500 | — | — |
| 2006-07-10 | $25.78 | $25.78 | 1,600,700 | — | — |
| 2006-07-07 | $25.82 | $25.82 | 4,299,600 | — | — |
| 2006-07-06 | $25.79 | $25.79 | 3,746,900 | — | — |
| 2006-07-05 | $25.23 | $25.23 | 2,494,300 | — | — |
| 2006-07-03 | $25.66 | $25.66 | 1,067,600 | — | — |
| 2006-06-30 | $25.57 | $25.57 | 4,788,300 | — | — |
| 2006-06-29 | $26.18 | $26.18 | 5,172,200 | — | — |
| 2006-06-28 | $25.60 | $25.60 | 3,119,100 | — | — |
| 2006-06-27 | $26.00 | $26.00 | 4,087,600 | — | — |
| 2006-06-26 | $26.94 | $26.94 | 3,720,100 | — | — |
| 2006-06-23 | $26.44 | $26.44 | 2,963,600 | — | — |
| 2006-06-22 | $26.45 | $26.45 | 3,372,800 | — | — |
| 2006-06-21 | $26.95 | $26.95 | 3,571,400 | — | — |
| 2006-06-20 | $26.05 | $26.05 | 3,515,400 | — | — |
| 2006-06-19 | $26.54 | $26.54 | 2,502,300 | — | — |
| 2006-06-16 | $27.17 | $27.17 | 3,574,100 | — | — |
| 2006-06-15 | $27.34 | $27.34 | 5,157,400 | — | — |
| 2006-06-14 | $25.75 | $25.75 | 4,691,600 | — | — |
| 2006-06-13 | $25.53 | $25.53 | 4,291,000 | — | — |
| 2006-06-12 | $26.16 | $26.16 | 2,305,800 | — | — |
| 2006-06-09 | $27.13 | $27.13 | 2,589,700 | — | — |
| 2006-06-08 | $26.91 | $26.91 | 5,527,900 | — | — |
| 2006-06-07 | $26.42 | $26.42 | 4,394,700 | — | — |
| 2006-06-06 | $26.55 | $26.55 | 7,944,400 | — | — |
| 2006-06-05 | $27.58 | $27.58 | 5,592,300 | — | — |
| 2006-06-02 | $28.83 | $28.83 | 3,127,900 | — | — |
| 2006-06-01 | $28.79 | $28.79 | 2,809,800 | — | — |
| 2006-05-31 | $28.26 | $28.26 | 3,202,300 | — | — |
| 2006-05-30 | $28.23 | $28.23 | 2,951,800 | — | — |
| 2006-05-26 | $29.08 | $29.08 | 3,771,900 | — | — |
| 2006-05-25 | $28.43 | $28.43 | 3,979,300 | — | — |
| 2006-05-24 | $28.01 | $28.01 | 5,774,900 | — | — |
| 2006-05-23 | $27.35 | $27.35 | 7,745,100 | — | — |
| 2006-05-22 | $26.90 | $26.90 | 5,028,000 | — | — |
| 2006-05-19 | $27.83 | $27.83 | 3,504,200 | — | — |
| 2006-05-18 | $27.74 | $27.74 | 4,343,700 | — | — |
| 2006-05-17 | $27.63 | $27.63 | 3,225,600 | — | — |
| 2006-05-16 | $27.94 | $27.94 | 4,194,100 | — | — |
| 2006-05-15 | $28.26 | $28.26 | 4,333,900 | — | — |
| 2006-05-12 | $28.72 | $28.72 | 5,327,900 | — | — |
| 2006-05-11 | $29.20 | $29.20 | 3,058,600 | — | — |
| 2006-05-10 | $30.05 | $30.05 | 3,804,500 | — | — |
| 2006-05-09 | $29.88 | $29.88 | 2,724,500 | — | — |
| 2006-05-08 | $30.63 | $30.63 | 2,913,200 | — | — |
| 2006-05-05 | $30.85 | $30.85 | 6,228,200 | — | — |
| 2006-05-04 | $29.64 | $29.64 | 6,526,700 | — | — |
| 2006-05-03 | $30.56 | $30.56 | 3,639,600 | — | — |
| 2006-05-02 | $30.16 | $30.16 | 5,191,400 | — | — |
| 2006-05-01 | $31.18 | $31.18 | 4,048,700 | — | — |
| 2006-04-28 | $32.15 | $32.15 | 2,685,900 | — | — |
| 2006-04-27 | $32.64 | $32.64 | 5,219,800 | — | — |
| 2006-04-26 | $33.34 | $33.34 | 4,621,100 | — | — |
| 2006-04-25 | $32.94 | $32.94 | 3,416,900 | — | — |
| 2006-04-24 | $33.48 | $33.48 | 2,979,600 | — | — |
| 2006-04-21 | $34.31 | $34.31 | 3,189,200 | — | — |
| 2006-04-20 | $33.93 | $33.93 | 3,198,600 | — | — |
| 2006-04-19 | $33.32 | $33.32 | 3,171,500 | — | — |
| 2006-04-18 | $33.66 | $33.66 | 5,490,800 | — | — |
| 2006-04-17 | $32.27 | $32.27 | 1,861,000 | — | — |
| 2006-04-13 | $32.74 | $32.74 | 2,173,000 | — | — |
| 2006-04-12 | $33.14 | $33.14 | 1,768,500 | — | — |
| 2006-04-11 | $33.68 | $33.68 | 3,469,300 | — | — |
| 2006-04-10 | $34.43 | $34.43 | 2,691,600 | — | — |
| 2006-04-07 | $35.41 | $35.41 | 2,679,500 | — | — |
| 2006-04-06 | $35.30 | $35.30 | 2,763,700 | — | — |
| 2006-04-05 | $35.83 | $35.83 | 3,540,200 | — | — |
| 2006-04-04 | $33.99 | $33.99 | 2,007,800 | — | — |
| 2006-04-03 | $34.07 | $34.07 | 2,937,200 | — | — |
| 2006-03-31 | $34.63 | $34.63 | 1,762,200 | — | — |
| 2006-03-30 | $34.83 | $34.83 | 2,854,900 | — | — |
| 2006-03-29 | $35.05 | $35.05 | 1,895,000 | — | — |
| 2006-03-28 | $34.95 | $34.95 | 3,588,100 | — | — |
| 2006-03-27 | $35.30 | $35.30 | 5,494,000 | — | — |
| 2006-03-24 | $34.35 | $34.35 | 4,238,600 | — | — |
| 2006-03-23 | $34.46 | $34.46 | 4,167,000 | — | — |
| 2006-03-22 | $33.10 | $33.10 | 1,895,000 | — | — |
| 2006-03-21 | $32.87 | $32.87 | 3,942,200 | — | — |
| 2006-03-20 | $33.52 | $33.52 | 3,410,700 | — | — |
| 2006-03-17 | $34.99 | $34.99 | 3,804,800 | — | — |
| 2006-03-16 | $34.18 | $34.18 | 5,118,800 | — | — |
| 2006-03-15 | $32.89 | $32.89 | 3,040,100 | — | — |
| 2006-03-14 | $33.35 | $33.35 | 3,871,800 | — | — |
| 2006-03-13 | $31.65 | $31.65 | 1,761,700 | — | — |
| 2006-03-10 | $31.39 | $31.39 | 2,320,000 | — | — |
| 2006-03-09 | $30.79 | $30.79 | 2,671,800 | — | — |
| 2006-03-08 | $31.26 | $31.26 | 3,475,800 | — | — |
| 2006-03-07 | $31.33 | $31.33 | 4,104,900 | — | — |
| 2006-03-06 | $32.77 | $32.77 | 2,567,700 | — | — |
| 2006-03-03 | $33.00 | $33.00 | 3,076,000 | — | — |
| 2006-03-02 | $33.52 | $33.52 | 3,598,400 | — | — |
| 2006-03-01 | $32.90 | $32.90 | 3,272,300 | — | — |
| 2006-02-28 | $32.33 | $32.33 | 2,349,100 | — | — |
| 2006-02-27 | $32.65 | $32.65 | 3,590,200 | — | — |
| 2006-02-24 | $33.34 | $33.34 | 2,891,600 | — | — |
| 2006-02-23 | $33.54 | $33.54 | 7,752,300 | — | — |
| 2006-02-22 | $32.49 | $32.49 | 7,219,600 | — | — |
| 2006-02-21 | $30.77 | $30.77 | 6,521,600 | — | — |
| 2006-02-17 | $29.75 | $29.75 | 3,180,100 | — | — |
| 2006-02-16 | $30.57 | $30.57 | 3,711,500 | — | — |
| 2006-02-15 | $29.88 | $29.88 | 3,262,800 | — | — |
| 2006-02-14 | $29.88 | $29.88 | 3,965,400 | — | — |
| 2006-02-13 | $29.35 | $29.35 | 2,886,600 | — | — |
| 2006-02-10 | $29.82 | $29.82 | 2,581,800 | — | — |
| 2006-02-09 | $30.04 | $30.04 | 2,843,000 | — | — |
| 2006-02-08 | $30.40 | $30.40 | 5,313,900 | — | — |
| 2006-02-07 | $29.47 | $29.47 | 9,910,800 | — | — |
| 2006-02-06 | $31.20 | $31.20 | 3,285,400 | — | — |
| 2006-02-03 | $32.18 | $32.18 | 5,350,700 | — | — |
| 2006-02-02 | $31.81 | $31.81 | 5,110,900 | — | — |
| 2006-02-01 | $32.96 | $32.96 | 4,078,700 | — | — |
| 2006-01-31 | $34.00 | $34.00 | 3,034,900 | — | — |
| 2006-01-30 | $34.71 | $34.71 | 2,233,900 | — | — |
| 2006-01-27 | $34.72 | $34.72 | 3,260,200 | — | — |
| 2006-01-26 | $34.71 | $34.71 | 2,423,500 | — | — |
| 2006-01-25 | $34.02 | $34.02 | 3,390,500 | — | — |
| 2006-01-24 | $34.61 | $34.61 | 3,298,000 | — | — |
| 2006-01-23 | $34.82 | $34.82 | 2,786,400 | — | — |
| 2006-01-20 | $35.18 | $35.18 | 3,956,300 | — | — |
| 2006-01-19 | $35.94 | $35.94 | 3,334,700 | — | — |
| 2006-01-18 | $36.60 | $36.60 | 3,905,600 | — | — |
| 2006-01-17 | $37.03 | $37.03 | 4,462,000 | — | — |
| 2006-01-13 | $37.74 | $37.74 | 3,470,100 | — | — |
| 2006-01-12 | $38.21 | $38.21 | 2,962,100 | — | — |
| 2006-01-11 | $39.90 | $39.90 | 2,720,200 | — | — |
| 2006-01-10 | $39.83 | $39.83 | 4,340,100 | — | — |
| 2006-01-09 | $39.52 | $39.52 | 6,455,300 | — | — |
| 2006-01-06 | $37.23 | $37.23 | 4,097,500 | — | — |
| 2006-01-05 | $36.78 | $36.78 | 3,563,200 | — | — |
| 2006-01-04 | $35.94 | $35.94 | 3,515,700 | — | — |
| 2006-01-03 | $36.45 | $36.45 | 5,661,400 | — | — |