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
- 2000-10-06 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 | $42.96 | $42.96 | 1,301,800 | — | — |
| 2006-12-28 | $43.64 | $43.64 | 1,257,700 | — | — |
| 2006-12-27 | $43.31 | $43.31 | 1,772,000 | — | — |
| 2006-12-26 | $43.43 | $43.43 | 2,038,500 | — | — |
| 2006-12-22 | $43.58 | $43.58 | 1,913,500 | — | — |
| 2006-12-21 | $43.86 | $43.86 | 3,244,200 | — | — |
| 2006-12-20 | $44.28 | $44.28 | 5,040,000 | — | — |
| 2006-12-19 | $43.05 | $43.05 | 3,583,500 | — | — |
| 2006-12-18 | $42.03 | $42.03 | 3,653,000 | — | — |
| 2006-12-15 | $43.03 | $43.03 | 2,999,000 | — | — |
| 2006-12-14 | $43.26 | $43.26 | 2,593,700 | — | — |
| 2006-12-13 | $42.42 | $42.42 | 3,517,200 | — | — |
| 2006-12-12 | $42.45 | $42.45 | 3,193,200 | — | — |
| 2006-12-11 | $43.00 | $43.00 | 5,508,300 | — | — |
| 2006-12-08 | $43.13 | $43.13 | 2,661,700 | — | — |
| 2006-12-07 | $43.56 | $43.56 | 1,562,900 | — | — |
| 2006-12-06 | $43.76 | $43.76 | 2,400,000 | — | — |
| 2006-12-05 | $43.65 | $43.65 | 3,431,100 | — | — |
| 2006-12-04 | $43.33 | $43.33 | 2,212,100 | — | — |
| 2006-12-01 | $42.63 | $42.63 | 3,334,700 | — | — |
| 2006-11-30 | $43.21 | $43.21 | 3,669,400 | — | — |
| 2006-11-29 | $42.91 | $42.91 | 3,088,100 | — | — |
| 2006-11-28 | $41.84 | $41.84 | 2,543,000 | — | — |
| 2006-11-27 | $42.11 | $42.11 | 5,896,400 | — | — |
| 2006-11-24 | $42.78 | $42.78 | 1,316,500 | — | — |
| 2006-11-22 | $42.66 | $42.66 | 2,233,600 | — | — |
| 2006-11-21 | $42.20 | $42.20 | 2,600,000 | — | — |
| 2006-11-20 | $41.80 | $41.80 | 4,063,000 | — | — |
| 2006-11-17 | $42.04 | $42.04 | 3,805,300 | — | — |
| 2006-11-16 | $42.34 | $42.34 | 4,302,800 | — | — |
| 2006-11-15 | $42.20 | $42.20 | 10,471,400 | — | — |
| 2006-11-14 | $40.40 | $40.40 | 6,221,600 | — | — |
| 2006-11-13 | $39.25 | $39.25 | 3,389,700 | — | — |
| 2006-11-10 | $38.74 | $38.74 | 2,290,700 | — | — |
| 2006-11-09 | $38.62 | $38.62 | 2,011,800 | — | — |
| 2006-11-08 | $38.98 | $38.98 | 3,322,600 | — | — |
| 2006-11-07 | $39.49 | $39.49 | 3,025,800 | — | — |
| 2006-11-06 | $39.35 | $39.35 | 2,769,300 | — | — |
| 2006-11-03 | $38.61 | $38.61 | 2,948,700 | — | — |
| 2006-11-02 | $39.62 | $39.62 | 3,383,600 | — | — |
| 2006-11-01 | $39.65 | $39.65 | 3,126,100 | — | — |
| 2006-10-31 | $39.64 | $39.64 | 3,349,700 | — | — |
| 2006-10-30 | $40.00 | $40.00 | 4,695,200 | — | — |
| 2006-10-27 | $39.01 | $39.01 | 2,415,300 | — | — |
| 2006-10-26 | $39.65 | $39.65 | 3,111,400 | — | — |
| 2006-10-25 | $39.95 | $39.95 | 6,753,000 | — | — |
| 2006-10-24 | $39.21 | $39.21 | 14,215,300 | — | — |
| 2006-10-23 | $36.33 | $36.33 | 6,028,100 | — | — |
| 2006-10-20 | $35.27 | $35.27 | 3,565,500 | — | — |
| 2006-10-19 | $35.36 | $35.36 | 2,352,100 | — | — |
| 2006-10-18 | $36.12 | $36.12 | 2,342,500 | — | — |
| 2006-10-17 | $36.31 | $36.31 | 2,350,700 | — | — |
| 2006-10-16 | $36.78 | $36.78 | 2,675,800 | — | — |
| 2006-10-13 | $36.49 | $36.49 | 3,967,800 | — | — |
| 2006-10-12 | $35.65 | $35.65 | 2,883,700 | — | — |
| 2006-10-11 | $35.39 | $35.39 | 1,810,600 | — | — |
| 2006-10-10 | $35.79 | $35.79 | 2,580,600 | — | — |
| 2006-10-09 | $35.44 | $35.44 | 2,401,200 | — | — |
| 2006-10-06 | $35.35 | $35.35 | 1,974,300 | — | — |
| 2006-10-05 | $36.10 | $36.10 | 3,794,700 | — | — |
| 2006-10-04 | $35.50 | $35.50 | 3,118,200 | — | — |
| 2006-10-03 | $34.58 | $34.58 | 1,619,300 | — | — |
| 2006-10-02 | $34.20 | $34.20 | 2,028,300 | — | — |
| 2006-09-29 | $34.40 | $34.40 | 2,637,700 | — | — |
| 2006-09-28 | $34.08 | $34.08 | 2,505,800 | — | — |
| 2006-09-27 | $34.40 | $34.40 | 2,636,000 | — | — |
| 2006-09-26 | $34.65 | $34.65 | 2,281,500 | — | — |
| 2006-09-25 | $34.40 | $34.40 | 3,039,300 | — | — |
| 2006-09-22 | $33.64 | $33.64 | 3,161,000 | — | — |
| 2006-09-21 | $34.00 | $34.00 | 2,523,400 | — | — |
| 2006-09-20 | $34.62 | $34.62 | 2,497,800 | — | — |
| 2006-09-19 | $34.08 | $34.08 | 2,803,000 | — | — |
| 2006-09-18 | $33.71 | $33.71 | 3,013,500 | — | — |
| 2006-09-15 | $33.86 | $33.86 | 4,813,400 | — | — |
| 2006-09-14 | $33.84 | $33.84 | 3,139,600 | — | — |
| 2006-09-13 | $33.69 | $33.69 | 4,293,700 | — | — |
| 2006-09-12 | $33.43 | $33.43 | 5,257,900 | — | — |
| 2006-09-11 | $31.42 | $31.42 | 3,429,000 | — | — |
| 2006-09-08 | $31.88 | $31.88 | 4,757,700 | — | — |
| 2006-09-07 | $30.81 | $30.81 | 5,066,200 | — | — |
| 2006-09-06 | $30.63 | $30.63 | 1,588,200 | — | — |
| 2006-09-05 | $31.00 | $31.00 | 2,302,400 | — | — |
| 2006-09-01 | $30.91 | $30.91 | 2,419,600 | — | — |
| 2006-08-31 | $30.19 | $30.19 | 3,147,500 | — | — |
| 2006-08-30 | $30.31 | $30.31 | 2,194,900 | — | — |
| 2006-08-29 | $29.94 | $29.94 | 2,498,400 | — | — |
| 2006-08-28 | $29.51 | $29.51 | 2,722,100 | — | — |
| 2006-08-25 | $29.01 | $29.01 | 4,590,000 | — | — |
| 2006-08-24 | $29.28 | $29.28 | 6,842,100 | — | — |
| 2006-08-23 | $30.56 | $30.56 | 1,938,100 | — | — |
| 2006-08-22 | $31.43 | $31.43 | 2,972,900 | — | — |
| 2006-08-21 | $30.75 | $30.75 | 3,022,700 | — | — |
| 2006-08-18 | $31.30 | $31.30 | 1,871,500 | — | — |
| 2006-08-17 | $31.18 | $31.18 | 2,101,100 | — | — |
| 2006-08-16 | $31.36 | $31.36 | 4,061,300 | — | — |
| 2006-08-15 | $30.79 | $30.79 | 1,824,000 | — | — |
| 2006-08-14 | $29.97 | $29.97 | 1,480,700 | — | — |
| 2006-08-11 | $29.99 | $29.99 | 1,637,600 | — | — |
| 2006-08-10 | $30.14 | $30.14 | 3,010,100 | — | — |
| 2006-08-09 | $29.70 | $29.70 | 4,190,200 | — | — |
| 2006-08-08 | $29.81 | $29.81 | 2,656,300 | — | — |
| 2006-08-07 | $29.84 | $29.84 | 2,433,400 | — | — |
| 2006-08-04 | $30.02 | $30.02 | 3,413,500 | — | — |
| 2006-08-03 | $30.16 | $30.16 | 4,200,900 | — | — |
| 2006-08-02 | $29.33 | $29.33 | 2,780,300 | — | — |
| 2006-08-01 | $29.50 | $29.50 | 10,007,300 | — | — |
| 2006-07-31 | $28.71 | $28.71 | 7,596,700 | — | — |
| 2006-07-28 | $28.14 | $28.14 | 3,562,100 | — | — |
| 2006-07-27 | $27.56 | $27.56 | 2,722,200 | — | — |
| 2006-07-26 | $27.31 | $27.31 | 1,946,100 | — | — |
| 2006-07-25 | $27.93 | $27.93 | 3,204,400 | — | — |
| 2006-07-24 | $27.23 | $27.23 | 3,639,200 | — | — |
| 2006-07-21 | $26.31 | $26.31 | 2,202,300 | — | — |
| 2006-07-20 | $26.57 | $26.57 | 3,241,800 | — | — |
| 2006-07-19 | $26.79 | $26.79 | 5,810,100 | — | — |
| 2006-07-18 | $25.58 | $25.58 | 4,988,400 | — | — |
| 2006-07-17 | $26.21 | $26.21 | 3,104,100 | — | — |
| 2006-07-14 | $26.43 | $26.43 | 6,644,800 | — | — |
| 2006-07-13 | $27.38 | $27.38 | 5,077,500 | — | — |
| 2006-07-12 | $27.61 | $27.61 | 4,123,700 | — | — |
| 2006-07-11 | $28.26 | $28.26 | 3,356,600 | — | — |
| 2006-07-10 | $28.32 | $28.32 | 1,700,400 | — | — |
| 2006-07-07 | $28.48 | $28.48 | 2,119,900 | — | — |
| 2006-07-06 | $29.26 | $29.26 | 2,818,900 | — | — |
| 2006-07-05 | $28.79 | $28.79 | 3,022,200 | — | — |
| 2006-07-03 | $29.49 | $29.49 | 1,107,600 | — | — |
| 2006-06-30 | $29.90 | $29.90 | 2,399,400 | — | — |
| 2006-06-29 | $29.59 | $29.59 | 3,316,100 | — | — |
| 2006-06-28 | $28.64 | $28.64 | 3,602,100 | — | — |
| 2006-06-27 | $27.82 | $27.82 | 2,560,900 | — | — |
| 2006-06-26 | $28.51 | $28.51 | 1,810,200 | — | — |
| 2006-06-23 | $28.50 | $28.50 | 3,259,400 | — | — |
| 2006-06-22 | $28.66 | $28.66 | 2,965,600 | — | — |
| 2006-06-21 | $28.95 | $28.95 | 3,975,000 | — | — |
| 2006-06-20 | $28.91 | $28.91 | 3,044,500 | — | — |
| 2006-06-19 | $29.49 | $29.49 | 4,091,900 | — | — |
| 2006-06-16 | $29.81 | $29.81 | 8,132,800 | — | — |
| 2006-06-15 | $29.67 | $29.67 | 7,074,400 | — | — |
| 2006-06-14 | $28.02 | $28.02 | 2,566,200 | — | — |
| 2006-06-13 | $27.75 | $27.75 | 3,424,800 | — | — |
| 2006-06-12 | $27.91 | $27.91 | 2,866,400 | — | — |
| 2006-06-09 | $28.67 | $28.67 | 2,925,400 | — | — |
| 2006-06-08 | $28.60 | $28.60 | 5,096,300 | — | — |
| 2006-06-07 | $29.01 | $29.01 | 4,740,900 | — | — |
| 2006-06-06 | $29.37 | $29.37 | 4,568,100 | — | — |
| 2006-06-05 | $29.67 | $29.67 | 4,343,700 | — | — |
| 2006-06-02 | $29.90 | $29.90 | 3,549,700 | — | — |
| 2006-06-01 | $30.00 | $30.00 | 4,200,600 | — | — |
| 2006-05-31 | $29.08 | $29.08 | 3,695,700 | — | — |
| 2006-05-30 | $29.00 | $29.00 | 4,941,000 | — | — |
| 2006-05-26 | $29.90 | $29.90 | 5,641,400 | — | — |
| 2006-05-25 | $29.54 | $29.54 | 7,291,800 | — | — |
| 2006-05-24 | $28.43 | $28.43 | 7,245,400 | — | — |
| 2006-05-23 | $29.47 | $29.47 | 3,203,800 | — | — |
| 2006-05-22 | $29.42 | $29.42 | 4,319,000 | — | — |
| 2006-05-19 | $30.03 | $30.03 | 5,048,300 | — | — |
| 2006-05-18 | $30.51 | $30.51 | 6,588,900 | — | — |
| 2006-05-17 | $29.95 | $29.95 | 7,542,600 | — | — |
| 2006-05-16 | $30.33 | $30.33 | 4,690,000 | — | — |
| 2006-05-15 | $30.64 | $30.64 | 3,602,800 | — | — |
| 2006-05-12 | $30.65 | $30.65 | 5,208,400 | — | — |
| 2006-05-11 | $31.27 | $31.27 | 5,441,400 | — | — |
| 2006-05-10 | $31.65 | $31.65 | 4,176,800 | — | — |
| 2006-05-09 | $31.92 | $31.92 | 4,436,400 | — | — |
| 2006-05-08 | $31.92 | $31.92 | 4,852,000 | — | — |
| 2006-05-05 | $31.86 | $31.86 | 9,090,400 | — | — |
| 2006-05-04 | $33.03 | $33.03 | 2,958,600 | — | — |
| 2006-05-03 | $33.21 | $33.21 | 5,322,000 | — | — |
| 2006-05-02 | $32.82 | $32.82 | 2,813,400 | — | — |
| 2006-05-01 | $32.42 | $32.42 | 3,619,400 | — | — |
| 2006-04-28 | $33.02 | $33.02 | 4,095,200 | — | — |
| 2006-04-27 | $32.68 | $32.68 | 6,225,900 | — | — |
| 2006-04-26 | $32.73 | $32.73 | 7,124,300 | — | — |
| 2006-04-25 | $32.86 | $32.86 | 10,747,100 | — | — |
| 2006-04-24 | $35.20 | $35.20 | 2,905,100 | — | — |
| 2006-04-21 | $35.07 | $35.07 | 2,097,000 | — | — |
| 2006-04-20 | $35.21 | $35.21 | 2,241,300 | — | — |
| 2006-04-19 | $34.59 | $34.59 | 1,879,800 | — | — |
| 2006-04-18 | $34.92 | $34.92 | 2,801,200 | — | — |
| 2006-04-17 | $33.93 | $33.93 | 2,297,800 | — | — |
| 2006-04-13 | $33.50 | $33.50 | 2,263,700 | — | — |
| 2006-04-12 | $33.67 | $33.67 | 2,715,300 | — | — |
| 2006-04-11 | $34.24 | $34.24 | 1,318,300 | — | — |
| 2006-04-10 | $34.83 | $34.83 | 1,757,800 | — | — |
| 2006-04-07 | $35.35 | $35.35 | 2,269,200 | — | — |
| 2006-04-06 | $35.25 | $35.25 | 2,164,300 | — | — |
| 2006-04-05 | $34.49 | $34.49 | 1,677,000 | — | — |
| 2006-04-04 | $34.31 | $34.31 | 2,934,800 | — | — |
| 2006-04-03 | $34.43 | $34.43 | 1,904,800 | — | — |
| 2006-03-31 | $34.58 | $34.58 | 1,521,600 | — | — |
| 2006-03-30 | $34.93 | $34.93 | 1,148,400 | — | — |
| 2006-03-29 | $34.92 | $34.92 | 1,296,500 | — | — |
| 2006-03-28 | $34.35 | $34.35 | 2,693,600 | — | — |
| 2006-03-27 | $34.97 | $34.97 | 1,005,900 | — | — |
| 2006-03-24 | $35.46 | $35.46 | 916,100 | — | — |
| 2006-03-23 | $35.30 | $35.30 | 1,314,800 | — | — |
| 2006-03-22 | $35.59 | $35.59 | 1,303,900 | — | — |
| 2006-03-21 | $35.27 | $35.27 | 1,608,200 | — | — |
| 2006-03-20 | $35.60 | $35.60 | 2,367,200 | — | — |
| 2006-03-17 | $35.55 | $35.55 | 3,605,200 | — | — |
| 2006-03-16 | $36.27 | $36.27 | 1,973,700 | — | — |
| 2006-03-15 | $36.67 | $36.67 | 2,034,400 | — | — |
| 2006-03-14 | $36.97 | $36.97 | 1,415,200 | — | — |
| 2006-03-13 | $36.58 | $36.58 | 2,292,100 | — | — |
| 2006-03-10 | $36.50 | $36.50 | 2,709,700 | — | — |
| 2006-03-09 | $35.33 | $35.33 | 1,256,800 | — | — |
| 2006-03-08 | $35.22 | $35.22 | 1,210,200 | — | — |
| 2006-03-07 | $35.36 | $35.36 | 1,654,700 | — | — |
| 2006-03-06 | $35.60 | $35.60 | 1,544,600 | — | — |
| 2006-03-03 | $36.12 | $36.12 | 1,452,900 | — | — |
| 2006-03-02 | $36.24 | $36.24 | 2,356,900 | — | — |
| 2006-03-01 | $35.88 | $35.88 | 1,850,900 | — | — |
| 2006-02-28 | $35.72 | $35.72 | 1,475,900 | — | — |
| 2006-02-27 | $36.28 | $36.28 | 955,400 | — | — |
| 2006-02-24 | $36.14 | $36.14 | 1,243,100 | — | — |
| 2006-02-23 | $36.21 | $36.21 | 1,513,600 | — | — |
| 2006-02-22 | $36.60 | $36.60 | 2,097,200 | — | — |
| 2006-02-21 | $36.09 | $36.09 | 1,267,000 | — | — |
| 2006-02-17 | $36.20 | $36.20 | 2,187,000 | — | — |
| 2006-02-16 | $36.08 | $36.08 | 1,473,200 | — | — |
| 2006-02-15 | $35.45 | $35.45 | 2,938,600 | — | — |
| 2006-02-14 | $35.65 | $35.65 | 3,316,400 | — | — |
| 2006-02-13 | $35.33 | $35.33 | 2,577,400 | — | — |
| 2006-02-10 | $35.47 | $35.47 | 1,658,500 | — | — |
| 2006-02-09 | $35.62 | $35.62 | 1,603,500 | — | — |
| 2006-02-08 | $35.90 | $35.90 | 1,677,200 | — | — |
| 2006-02-07 | $35.72 | $35.72 | 2,305,700 | — | — |
| 2006-02-06 | $36.69 | $36.69 | 2,982,500 | — | — |
| 2006-02-03 | $36.19 | $36.19 | 2,249,500 | — | — |
| 2006-02-02 | $36.50 | $36.50 | 2,691,900 | — | — |
| 2006-02-01 | $36.25 | $36.25 | 3,475,600 | — | — |
| 2006-01-31 | $35.95 | $35.95 | 2,565,000 | — | — |
| 2006-01-30 | $36.16 | $36.16 | 1,760,500 | — | — |
| 2006-01-27 | $35.91 | $35.91 | 3,007,200 | — | — |
| 2006-01-26 | $35.78 | $35.78 | 3,001,000 | — | — |
| 2006-01-25 | $35.33 | $35.33 | 3,409,300 | — | — |
| 2006-01-24 | $34.89 | $34.89 | 8,660,700 | — | — |
| 2006-01-23 | $32.07 | $32.07 | 3,307,600 | — | — |
| 2006-01-20 | $31.75 | $31.75 | 3,494,000 | — | — |
| 2006-01-19 | $32.87 | $32.87 | 2,320,100 | — | — |
| 2006-01-18 | $32.80 | $32.80 | 2,429,300 | — | — |
| 2006-01-17 | $32.56 | $32.56 | 2,073,800 | — | — |
| 2006-01-13 | $33.19 | $33.19 | 2,112,300 | — | — |
| 2006-01-12 | $32.76 | $32.76 | 2,186,000 | — | — |
| 2006-01-11 | $33.55 | $33.55 | 2,924,500 | — | — |
| 2006-01-10 | $34.28 | $34.28 | 2,371,100 | — | — |
| 2006-01-09 | $34.53 | $34.53 | 2,461,600 | — | — |
| 2006-01-06 | $33.31 | $33.31 | 2,362,400 | — | — |
| 2006-01-05 | $33.20 | $33.20 | 4,021,700 | — | — |
| 2006-01-04 | $32.71 | $32.71 | 8,425,400 | — | — |
| 2006-01-03 | $33.30 | $33.30 | 2,562,900 | — | — |