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
- 1973-05-03 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 | $36.19 | $65.55 | 4,974,400 | — | — |
| 2006-12-28 | $36.31 | $65.77 | 3,786,300 | — | — |
| 2006-12-27 | $36.38 | $65.90 | 4,575,300 | — | — |
| 2006-12-26 | $36.69 | $65.73 | 4,623,500 | — | — |
| 2006-12-22 | $36.65 | $65.66 | 5,358,000 | — | — |
| 2006-12-21 | $36.43 | $65.27 | 6,374,000 | — | — |
| 2006-12-20 | $36.46 | $65.32 | 9,201,100 | — | — |
| 2006-12-19 | $36.12 | $64.71 | 8,213,900 | — | — |
| 2006-12-18 | $35.95 | $64.41 | 7,556,600 | — | — |
| 2006-12-15 | $35.79 | $64.12 | 15,343,800 | — | — |
| 2006-12-14 | $35.86 | $64.25 | 16,043,000 | — | — |
| 2006-12-13 | $35.58 | $63.75 | 22,298,200 | — | — |
| 2006-12-12 | $34.38 | $61.60 | 9,485,200 | — | — |
| 2006-12-11 | $34.00 | $60.91 | 5,081,300 | — | — |
| 2006-12-08 | $33.96 | $60.84 | 4,986,300 | — | — |
| 2006-12-07 | $34.08 | $61.06 | 4,696,800 | — | — |
| 2006-12-06 | $34.20 | $61.27 | 5,637,000 | — | — |
| 2006-12-05 | $34.00 | $60.91 | 5,253,100 | — | — |
| 2006-12-04 | $33.88 | $60.70 | 5,849,800 | — | — |
| 2006-12-01 | $33.66 | $60.31 | 5,475,300 | — | — |
| 2006-11-30 | $33.64 | $60.27 | 4,136,100 | — | — |
| 2006-11-29 | $33.77 | $60.50 | 3,312,000 | — | — |
| 2006-11-28 | $33.39 | $59.82 | 4,438,300 | — | — |
| 2006-11-27 | $33.47 | $59.97 | 6,356,200 | — | — |
| 2006-11-24 | $33.72 | $60.41 | 1,186,900 | — | — |
| 2006-11-22 | $33.79 | $60.54 | 3,393,600 | — | — |
| 2006-11-21 | $33.92 | $60.77 | 3,914,900 | — | — |
| 2006-11-20 | $34.01 | $60.93 | 3,315,600 | — | — |
| 2006-11-17 | $33.91 | $60.75 | 4,133,300 | — | — |
| 2006-11-16 | $33.97 | $60.86 | 4,200,000 | — | — |
| 2006-11-15 | $33.69 | $60.36 | 4,781,600 | — | — |
| 2006-11-14 | $33.72 | $60.41 | 7,461,500 | — | — |
| 2006-11-13 | $33.70 | $60.38 | 5,634,900 | — | — |
| 2006-11-10 | $33.66 | $60.31 | 5,124,600 | — | — |
| 2006-11-09 | $33.85 | $60.65 | 3,884,900 | — | — |
| 2006-11-08 | $33.89 | $60.72 | 3,087,100 | — | — |
| 2006-11-07 | $33.81 | $60.57 | 3,970,700 | — | — |
| 2006-11-06 | $33.71 | $60.40 | 3,969,500 | — | — |
| 2006-11-03 | $33.57 | $60.14 | 5,518,600 | — | — |
| 2006-11-02 | $33.72 | $60.41 | 3,618,500 | — | — |
| 2006-11-01 | $33.71 | $60.40 | 4,696,400 | — | — |
| 2006-10-31 | $33.84 | $60.63 | 5,651,800 | — | — |
| 2006-10-30 | $34.00 | $60.91 | 4,600,500 | — | — |
| 2006-10-27 | $34.00 | $60.91 | 5,896,400 | — | — |
| 2006-10-26 | $34.06 | $61.02 | 6,415,400 | — | — |
| 2006-10-25 | $33.97 | $60.86 | 5,965,400 | — | — |
| 2006-10-24 | $33.78 | $60.52 | 4,836,700 | — | — |
| 2006-10-23 | $33.67 | $60.32 | 5,180,600 | — | — |
| 2006-10-20 | $33.43 | $59.89 | 7,640,700 | — | — |
| 2006-10-19 | $33.43 | $59.89 | 8,392,400 | — | — |
| 2006-10-18 | $33.25 | $59.57 | 6,541,500 | — | — |
| 2006-10-17 | $33.24 | $59.55 | 10,228,900 | — | — |
| 2006-10-16 | $33.59 | $60.18 | 4,829,800 | — | — |
| 2006-10-13 | $33.76 | $60.48 | 5,149,500 | — | — |
| 2006-10-12 | $33.87 | $60.68 | 4,013,700 | — | — |
| 2006-10-11 | $33.86 | $60.66 | 5,713,100 | — | — |
| 2006-10-10 | $33.54 | $60.09 | 5,619,500 | — | — |
| 2006-10-09 | $33.73 | $60.43 | 3,593,500 | — | — |
| 2006-10-06 | $33.67 | $60.32 | 4,947,100 | — | — |
| 2006-10-05 | $33.69 | $60.36 | 5,446,300 | — | — |
| 2006-10-04 | $33.43 | $59.89 | 5,529,600 | — | — |
| 2006-10-03 | $33.27 | $59.61 | 4,423,000 | — | — |
| 2006-10-02 | $33.08 | $59.27 | 2,990,900 | — | — |
| 2006-09-29 | $33.22 | $59.52 | 5,352,400 | — | — |
| 2006-09-28 | $33.30 | $59.66 | 3,431,400 | — | — |
| 2006-09-27 | $33.18 | $59.45 | 6,013,100 | — | — |
| 2006-09-26 | $33.27 | $59.02 | 4,735,100 | — | — |
| 2006-09-25 | $33.26 | $59.00 | 4,846,800 | — | — |
| 2006-09-22 | $33.14 | $58.79 | 3,347,700 | — | — |
| 2006-09-21 | $33.13 | $58.77 | 4,077,100 | — | — |
| 2006-09-20 | $33.15 | $58.80 | 4,067,100 | — | — |
| 2006-09-19 | $33.04 | $58.61 | 4,821,500 | — | — |
| 2006-09-18 | $33.09 | $58.70 | 4,075,300 | — | — |
| 2006-09-15 | $33.26 | $59.00 | 8,974,800 | — | — |
| 2006-09-14 | $33.00 | $58.54 | 5,435,200 | — | — |
| 2006-09-13 | $32.81 | $58.20 | 7,030,200 | — | — |
| 2006-09-12 | $32.85 | $58.27 | 7,687,200 | — | — |
| 2006-09-11 | $32.42 | $57.51 | 6,278,000 | — | — |
| 2006-09-08 | $32.19 | $57.10 | 5,223,100 | — | — |
| 2006-09-07 | $32.03 | $56.82 | 4,358,500 | — | — |
| 2006-09-06 | $32.24 | $57.19 | 4,131,200 | — | — |
| 2006-09-05 | $32.12 | $56.98 | 3,657,100 | — | — |
| 2006-09-01 | $32.05 | $56.85 | 2,270,900 | — | — |
| 2006-08-31 | $32.07 | $56.89 | 5,795,200 | — | — |
| 2006-08-30 | $31.91 | $56.60 | 4,871,700 | — | — |
| 2006-08-29 | $32.00 | $56.76 | 6,062,500 | — | — |
| 2006-08-28 | $32.10 | $56.94 | 2,913,800 | — | — |
| 2006-08-25 | $32.12 | $56.98 | 3,254,200 | — | — |
| 2006-08-24 | $32.43 | $57.53 | 3,192,600 | — | — |
| 2006-08-23 | $32.23 | $57.17 | 3,605,600 | — | — |
| 2006-08-22 | $32.42 | $57.51 | 2,920,500 | — | — |
| 2006-08-21 | $32.33 | $57.35 | 2,562,700 | — | — |
| 2006-08-18 | $32.50 | $57.65 | 4,075,300 | — | — |
| 2006-08-17 | $32.49 | $57.63 | 3,819,000 | — | — |
| 2006-08-16 | $32.40 | $57.47 | 4,275,600 | — | — |
| 2006-08-15 | $32.29 | $57.28 | 4,242,900 | — | — |
| 2006-08-14 | $31.99 | $56.75 | 3,791,600 | — | — |
| 2006-08-11 | $31.90 | $56.59 | 4,342,500 | — | — |
| 2006-08-10 | $32.11 | $56.96 | 4,649,100 | — | — |
| 2006-08-09 | $32.12 | $56.98 | 7,473,100 | — | — |
| 2006-08-08 | $32.26 | $57.22 | 6,497,900 | — | — |
| 2006-08-07 | $32.30 | $57.30 | 4,199,400 | — | — |
| 2006-08-04 | $32.31 | $57.31 | 8,167,700 | — | — |
| 2006-08-03 | $32.17 | $57.06 | 7,047,200 | — | — |
| 2006-08-02 | $31.92 | $56.62 | 6,884,600 | — | — |
| 2006-08-01 | $31.90 | $56.59 | 6,377,400 | — | — |
| 2006-07-31 | $32.00 | $56.76 | 8,447,800 | — | — |
| 2006-07-28 | $32.00 | $56.76 | 10,025,500 | — | — |
| 2006-07-27 | $31.65 | $56.14 | 5,236,000 | — | — |
| 2006-07-26 | $31.88 | $56.55 | 7,056,100 | — | — |
| 2006-07-25 | $31.89 | $56.57 | 5,186,200 | — | — |
| 2006-07-24 | $31.99 | $56.75 | 3,619,900 | — | — |
| 2006-07-21 | $31.81 | $56.43 | 5,968,300 | — | — |
| 2006-07-20 | $31.74 | $56.30 | 5,247,900 | — | — |
| 2006-07-19 | $31.55 | $55.96 | 6,287,000 | — | — |
| 2006-07-18 | $31.08 | $55.13 | 4,709,600 | — | — |
| 2006-07-17 | $31.02 | $55.02 | 4,759,600 | — | — |
| 2006-07-14 | $30.77 | $54.58 | 5,319,900 | — | — |
| 2006-07-13 | $30.71 | $54.47 | 4,283,900 | — | — |
| 2006-07-12 | $30.98 | $54.95 | 4,457,700 | — | — |
| 2006-07-11 | $31.17 | $55.29 | 4,036,600 | — | — |
| 2006-07-10 | $31.14 | $55.24 | 3,208,200 | — | — |
| 2006-07-07 | $30.99 | $54.97 | 4,078,100 | — | — |
| 2006-07-06 | $31.13 | $55.22 | 3,249,900 | — | — |
| 2006-07-05 | $31.02 | $55.02 | 4,143,000 | — | — |
| 2006-07-03 | $31.14 | $55.24 | 2,049,600 | — | — |
| 2006-06-30 | $30.88 | $54.78 | 5,849,300 | — | — |
| 2006-06-29 | $30.98 | $54.95 | 8,148,600 | — | — |
| 2006-06-28 | $30.79 | $54.62 | 4,135,000 | — | — |
| 2006-06-27 | $31.00 | $54.40 | 4,297,800 | — | — |
| 2006-06-26 | $31.18 | $54.72 | 4,338,100 | — | — |
| 2006-06-23 | $31.02 | $54.44 | 3,922,500 | — | — |
| 2006-06-22 | $31.16 | $54.68 | 4,085,900 | — | — |
| 2006-06-21 | $31.21 | $54.77 | 4,274,200 | — | — |
| 2006-06-20 | $31.13 | $54.63 | 5,129,900 | — | — |
| 2006-06-19 | $31.22 | $54.79 | 4,360,500 | — | — |
| 2006-06-16 | $31.28 | $54.90 | 7,047,000 | — | — |
| 2006-06-15 | $31.30 | $54.93 | 7,051,800 | — | — |
| 2006-06-14 | $31.10 | $54.58 | 6,740,100 | — | — |
| 2006-06-13 | $31.40 | $55.11 | 7,525,100 | — | — |
| 2006-06-12 | $31.51 | $55.30 | 3,485,200 | — | — |
| 2006-06-09 | $31.58 | $55.42 | 4,428,600 | — | — |
| 2006-06-08 | $31.58 | $55.42 | 5,720,600 | — | — |
| 2006-06-07 | $31.56 | $55.39 | 4,916,000 | — | — |
| 2006-06-06 | $31.28 | $54.90 | 4,689,700 | — | — |
| 2006-06-05 | $31.26 | $54.86 | 3,640,900 | — | — |
| 2006-06-02 | $31.68 | $55.60 | 6,307,900 | — | — |
| 2006-06-01 | $31.31 | $54.95 | 3,912,000 | — | — |
| 2006-05-31 | $30.87 | $54.18 | 4,969,800 | — | — |
| 2006-05-30 | $30.76 | $53.98 | 2,899,800 | — | — |
| 2006-05-26 | $31.03 | $54.46 | 2,553,000 | — | — |
| 2006-05-25 | $30.90 | $54.23 | 4,704,300 | — | — |
| 2006-05-24 | $30.98 | $54.37 | 4,259,000 | — | — |
| 2006-05-23 | $31.04 | $54.47 | 4,229,500 | — | — |
| 2006-05-22 | $31.12 | $54.61 | 4,396,500 | — | — |
| 2006-05-19 | $31.10 | $54.58 | 5,570,100 | — | — |
| 2006-05-18 | $30.85 | $54.14 | 3,958,600 | — | — |
| 2006-05-17 | $31.20 | $54.75 | 5,016,600 | — | — |
| 2006-05-16 | $31.56 | $55.39 | 3,163,000 | — | — |
| 2006-05-15 | $31.50 | $55.28 | 3,665,900 | — | — |
| 2006-05-12 | $31.37 | $55.05 | 4,635,400 | — | — |
| 2006-05-11 | $31.71 | $55.65 | 7,375,500 | — | — |
| 2006-05-10 | $31.82 | $55.84 | 6,540,900 | — | — |
| 2006-05-09 | $31.56 | $55.39 | 4,676,800 | — | — |
| 2006-05-08 | $31.36 | $55.04 | 4,134,600 | — | — |
| 2006-05-05 | $31.36 | $55.04 | 6,717,200 | — | — |
| 2006-05-04 | $31.24 | $54.82 | 8,743,400 | — | — |
| 2006-05-03 | $31.05 | $54.49 | 4,602,500 | — | — |
| 2006-05-02 | $31.07 | $54.53 | 4,047,500 | — | — |
| 2006-05-01 | $30.95 | $54.32 | 7,106,500 | — | — |
| 2006-04-28 | $31.44 | $55.18 | 9,722,200 | — | — |
| 2006-04-27 | $30.98 | $54.37 | 6,833,300 | — | — |
| 2006-04-26 | $30.59 | $53.68 | 3,493,100 | — | — |
| 2006-04-25 | $30.39 | $53.33 | 4,304,500 | — | — |
| 2006-04-24 | $30.50 | $53.53 | 3,389,200 | — | — |
| 2006-04-21 | $30.53 | $53.58 | 4,117,900 | — | — |
| 2006-04-20 | $30.60 | $53.70 | 4,352,100 | — | — |
| 2006-04-19 | $30.50 | $53.53 | 6,899,900 | — | — |
| 2006-04-18 | $30.55 | $53.61 | 5,842,900 | — | — |
| 2006-04-17 | $30.38 | $53.32 | 3,266,300 | — | — |
| 2006-04-13 | $30.42 | $53.39 | 2,472,000 | — | — |
| 2006-04-12 | $30.33 | $53.23 | 3,960,000 | — | — |
| 2006-04-11 | $30.38 | $53.32 | 4,058,100 | — | — |
| 2006-04-10 | $30.47 | $53.47 | 2,731,500 | — | — |
| 2006-04-07 | $30.50 | $53.53 | 4,276,100 | — | — |
| 2006-04-06 | $30.82 | $54.09 | 4,312,200 | — | — |
| 2006-04-05 | $30.80 | $54.05 | 4,776,500 | — | — |
| 2006-04-04 | $30.60 | $53.70 | 4,889,900 | — | — |
| 2006-04-03 | $30.52 | $53.56 | 4,707,800 | — | — |
| 2006-03-31 | $30.50 | $53.53 | 5,388,400 | — | — |
| 2006-03-30 | $30.60 | $53.70 | 4,100,300 | — | — |
| 2006-03-29 | $30.79 | $54.04 | 5,621,300 | — | — |
| 2006-03-28 | $30.72 | $53.33 | 4,804,200 | — | — |
| 2006-03-27 | $30.91 | $53.66 | 4,085,200 | — | — |
| 2006-03-24 | $30.90 | $53.65 | 3,744,600 | — | — |
| 2006-03-23 | $30.94 | $53.72 | 4,572,400 | — | — |
| 2006-03-22 | $31.19 | $54.15 | 3,335,000 | — | — |
| 2006-03-21 | $31.10 | $53.99 | 4,589,600 | — | — |
| 2006-03-20 | $31.08 | $53.96 | 3,885,900 | — | — |
| 2006-03-17 | $31.16 | $54.10 | 7,155,900 | — | — |
| 2006-03-16 | $31.09 | $53.98 | 3,943,400 | — | — |
| 2006-03-15 | $31.02 | $53.85 | 5,177,200 | — | — |
| 2006-03-14 | $30.86 | $53.58 | 4,991,800 | — | — |
| 2006-03-13 | $30.46 | $52.88 | 4,159,700 | — | — |
| 2006-03-10 | $30.68 | $53.26 | 2,302,700 | — | — |
| 2006-03-09 | $30.44 | $52.85 | 3,386,000 | — | — |
| 2006-03-08 | $30.56 | $53.06 | 4,236,800 | — | — |
| 2006-03-07 | $30.49 | $52.93 | 3,258,600 | — | — |
| 2006-03-06 | $30.33 | $52.66 | 4,331,500 | — | — |
| 2006-03-03 | $30.40 | $52.78 | 3,990,400 | — | — |
| 2006-03-02 | $30.70 | $53.30 | 3,604,700 | — | — |
| 2006-03-01 | $31.05 | $53.91 | 3,568,100 | — | — |
| 2006-02-28 | $30.91 | $53.66 | 4,372,400 | — | — |
| 2006-02-27 | $31.12 | $54.03 | 5,084,500 | — | — |
| 2006-02-24 | $30.93 | $53.70 | 2,856,900 | — | — |
| 2006-02-23 | $30.92 | $53.68 | 4,327,400 | — | — |
| 2006-02-22 | $30.79 | $53.45 | 6,307,400 | — | — |
| 2006-02-21 | $30.22 | $52.47 | 3,852,100 | — | — |
| 2006-02-17 | $30.47 | $52.90 | 4,061,900 | — | — |
| 2006-02-16 | $30.45 | $52.86 | 5,581,500 | — | — |
| 2006-02-15 | $30.32 | $52.64 | 4,328,600 | — | — |
| 2006-02-14 | $30.18 | $52.40 | 5,473,200 | — | — |
| 2006-02-13 | $29.94 | $51.98 | 2,971,800 | — | — |
| 2006-02-10 | $29.96 | $52.01 | 4,483,800 | — | — |
| 2006-02-09 | $29.62 | $51.42 | 3,481,800 | — | — |
| 2006-02-08 | $29.57 | $51.34 | 3,206,800 | — | — |
| 2006-02-07 | $29.35 | $50.95 | 4,690,400 | — | — |
| 2006-02-06 | $29.41 | $51.06 | 3,297,600 | — | — |
| 2006-02-03 | $29.30 | $50.87 | 4,754,200 | — | — |
| 2006-02-02 | $29.52 | $51.25 | 3,759,200 | — | — |
| 2006-02-01 | $29.83 | $51.79 | 5,365,200 | — | — |
| 2006-01-31 | $29.91 | $51.93 | 5,869,800 | — | — |
| 2006-01-30 | $29.69 | $51.55 | 4,398,000 | — | — |
| 2006-01-27 | $29.77 | $51.68 | 4,220,100 | — | — |
| 2006-01-26 | $29.61 | $51.41 | 5,936,800 | — | — |
| 2006-01-25 | $29.17 | $50.64 | 4,552,800 | — | — |
| 2006-01-24 | $29.18 | $50.66 | 5,537,200 | — | — |
| 2006-01-23 | $29.16 | $50.62 | 5,661,000 | — | — |
| 2006-01-20 | $29.03 | $50.40 | 10,407,700 | — | — |
| 2006-01-19 | $29.64 | $51.46 | 10,610,400 | — | — |
| 2006-01-18 | $29.93 | $51.96 | 4,623,700 | — | — |
| 2006-01-17 | $30.03 | $52.14 | 5,695,500 | — | — |
| 2006-01-13 | $30.59 | $53.11 | 3,281,200 | — | — |
| 2006-01-12 | $30.39 | $52.76 | 4,624,300 | — | — |
| 2006-01-11 | $30.52 | $52.99 | 3,789,700 | — | — |
| 2006-01-10 | $30.65 | $53.21 | 3,467,200 | — | — |
| 2006-01-09 | $30.79 | $53.45 | 3,783,100 | — | — |
| 2006-01-06 | $30.78 | $53.44 | 4,326,900 | — | — |
| 2006-01-05 | $30.54 | $53.02 | 4,627,700 | — | — |
| 2006-01-04 | $30.39 | $52.76 | 5,626,000 | — | — |
| 2006-01-03 | $30.28 | $52.57 | 9,436,800 | — | — |