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
- 1999-10-29 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 | $53.12 | $53.12 | 2,284,700 | — | — |
| 2006-12-28 | $53.59 | $53.59 | 2,408,700 | — | — |
| 2006-12-27 | $54.52 | $54.52 | 2,478,700 | — | — |
| 2006-12-26 | $53.00 | $53.00 | 1,869,200 | — | — |
| 2006-12-22 | $53.41 | $53.41 | 2,371,000 | — | — |
| 2006-12-21 | $54.14 | $54.14 | 3,233,200 | — | — |
| 2006-12-20 | $55.10 | $55.10 | 2,683,100 | — | — |
| 2006-12-19 | $56.03 | $56.03 | 4,625,100 | — | — |
| 2006-12-18 | $55.09 | $55.09 | 6,581,800 | — | — |
| 2006-12-15 | $56.39 | $56.39 | 4,464,500 | — | — |
| 2006-12-14 | $55.90 | $55.90 | 5,513,900 | — | — |
| 2006-12-13 | $54.97 | $54.97 | 3,878,200 | — | — |
| 2006-12-12 | $54.40 | $54.40 | 5,221,600 | — | — |
| 2006-12-11 | $54.38 | $54.38 | 5,788,500 | — | — |
| 2006-12-08 | $53.78 | $53.78 | 6,919,800 | — | — |
| 2006-12-07 | $53.38 | $53.38 | 12,322,100 | — | — |
| 2006-12-06 | $49.71 | $49.71 | 3,067,700 | — | — |
| 2006-12-05 | $49.40 | $49.40 | 3,034,600 | — | — |
| 2006-12-04 | $49.15 | $49.15 | 3,473,200 | — | — |
| 2006-12-01 | $47.71 | $47.71 | 4,138,700 | — | — |
| 2006-11-30 | $48.87 | $48.87 | 2,686,400 | — | — |
| 2006-11-29 | $48.60 | $48.60 | 3,654,300 | — | — |
| 2006-11-28 | $47.82 | $47.82 | 4,093,600 | — | — |
| 2006-11-27 | $47.62 | $47.62 | 5,201,200 | — | — |
| 2006-11-24 | $50.45 | $50.45 | 1,228,200 | — | — |
| 2006-11-22 | $51.01 | $51.01 | 3,191,000 | — | — |
| 2006-11-21 | $50.65 | $50.65 | 5,633,800 | — | — |
| 2006-11-20 | $50.37 | $50.37 | 5,677,800 | — | — |
| 2006-11-17 | $49.25 | $49.25 | 2,903,700 | — | — |
| 2006-11-16 | $49.20 | $49.20 | 5,386,800 | — | — |
| 2006-11-15 | $48.10 | $48.10 | 7,016,400 | — | — |
| 2006-11-14 | $49.90 | $49.90 | 3,726,600 | — | — |
| 2006-11-13 | $49.55 | $49.55 | 3,971,100 | — | — |
| 2006-11-10 | $50.07 | $50.07 | 7,472,100 | — | — |
| 2006-11-09 | $48.02 | $48.02 | 9,612,900 | — | — |
| 2006-11-08 | $50.64 | $50.64 | 6,849,700 | — | — |
| 2006-11-07 | $49.83 | $49.83 | 8,452,700 | — | — |
| 2006-11-06 | $48.05 | $48.05 | 4,459,800 | — | — |
| 2006-11-03 | $45.97 | $45.97 | 2,986,000 | — | — |
| 2006-11-02 | $46.65 | $46.65 | 3,926,700 | — | — |
| 2006-11-01 | $46.47 | $46.47 | 3,971,300 | — | — |
| 2006-10-31 | $46.86 | $46.86 | 5,162,600 | — | — |
| 2006-10-30 | $45.81 | $45.81 | 6,118,700 | — | — |
| 2006-10-27 | $46.45 | $46.45 | 13,666,900 | — | — |
| 2006-10-26 | $49.83 | $49.83 | 10,055,000 | — | — |
| 2006-10-25 | $49.00 | $49.00 | 5,086,500 | — | — |
| 2006-10-24 | $49.60 | $49.60 | 5,636,100 | — | — |
| 2006-10-23 | $47.35 | $47.35 | 4,677,700 | — | — |
| 2006-10-20 | $46.19 | $46.19 | 6,426,800 | — | — |
| 2006-10-19 | $46.29 | $46.29 | 5,112,500 | — | — |
| 2006-10-18 | $46.13 | $46.13 | 7,279,400 | — | — |
| 2006-10-17 | $49.00 | $49.00 | 4,942,000 | — | — |
| 2006-10-16 | $50.67 | $50.67 | 3,283,400 | — | — |
| 2006-10-13 | $50.70 | $50.70 | 3,653,000 | — | — |
| 2006-10-12 | $50.17 | $50.17 | 4,694,200 | — | — |
| 2006-10-11 | $50.48 | $50.48 | 7,997,400 | — | — |
| 2006-10-10 | $49.95 | $49.95 | 4,748,600 | — | — |
| 2006-10-09 | $50.06 | $50.06 | 5,676,300 | — | — |
| 2006-10-06 | $51.37 | $51.37 | 4,555,900 | — | — |
| 2006-10-05 | $52.34 | $52.34 | 5,173,800 | — | — |
| 2006-10-04 | $51.97 | $51.97 | 5,233,400 | — | — |
| 2006-10-03 | $51.15 | $51.15 | 6,537,400 | — | — |
| 2006-10-02 | $49.83 | $49.83 | 4,535,800 | — | — |
| 2006-09-29 | $49.99 | $49.99 | 6,894,600 | — | — |
| 2006-09-28 | $50.07 | $50.07 | 7,217,500 | — | — |
| 2006-09-27 | $48.25 | $48.25 | 6,682,500 | — | — |
| 2006-09-26 | $49.34 | $49.34 | 6,476,300 | — | — |
| 2006-09-25 | $48.99 | $48.99 | 6,947,200 | — | — |
| 2006-09-22 | $46.19 | $46.19 | 3,937,800 | — | — |
| 2006-09-21 | $46.16 | $46.16 | 5,390,000 | — | — |
| 2006-09-20 | $46.17 | $46.17 | 4,920,400 | — | — |
| 2006-09-19 | $45.47 | $45.47 | 7,491,500 | — | — |
| 2006-09-18 | $46.44 | $46.44 | 5,860,100 | — | — |
| 2006-09-15 | $47.18 | $47.18 | 7,613,600 | — | — |
| 2006-09-14 | $45.88 | $45.88 | 10,225,100 | — | — |
| 2006-09-13 | $44.20 | $44.20 | 6,397,600 | — | — |
| 2006-09-12 | $43.30 | $43.30 | 6,462,900 | — | — |
| 2006-09-11 | $43.39 | $43.39 | 7,042,600 | — | — |
| 2006-09-08 | $41.15 | $41.15 | 4,047,600 | — | — |
| 2006-09-07 | $39.41 | $39.41 | 3,731,800 | — | — |
| 2006-09-06 | $39.42 | $39.42 | 2,797,300 | — | — |
| 2006-09-05 | $41.00 | $41.00 | 4,078,500 | — | — |
| 2006-09-01 | $40.63 | $40.63 | 3,194,700 | — | — |
| 2006-08-31 | $39.20 | $39.20 | 2,636,900 | — | — |
| 2006-08-30 | $38.83 | $38.83 | 2,893,200 | — | — |
| 2006-08-29 | $39.02 | $39.02 | 2,261,700 | — | — |
| 2006-08-28 | $38.94 | $38.94 | 3,352,600 | — | — |
| 2006-08-25 | $37.87 | $37.87 | 1,900,000 | — | — |
| 2006-08-24 | $38.24 | $38.24 | 1,625,900 | — | — |
| 2006-08-23 | $38.19 | $38.19 | 2,189,600 | — | — |
| 2006-08-22 | $38.65 | $38.65 | 2,333,200 | — | — |
| 2006-08-21 | $38.73 | $38.73 | 2,355,800 | — | — |
| 2006-08-18 | $39.98 | $39.98 | 2,465,200 | — | — |
| 2006-08-17 | $39.53 | $39.53 | 3,685,900 | — | — |
| 2006-08-16 | $39.77 | $39.77 | 3,548,400 | — | — |
| 2006-08-15 | $39.91 | $39.91 | 4,344,700 | — | — |
| 2006-08-14 | $37.21 | $37.21 | 2,463,800 | — | — |
| 2006-08-11 | $37.40 | $37.40 | 2,853,300 | — | — |
| 2006-08-10 | $38.98 | $38.98 | 2,763,500 | — | — |
| 2006-08-09 | $38.48 | $38.48 | 3,515,200 | — | — |
| 2006-08-08 | $38.27 | $38.27 | 2,895,600 | — | — |
| 2006-08-07 | $38.96 | $38.96 | 3,348,700 | — | — |
| 2006-08-04 | $39.42 | $39.42 | 6,155,300 | — | — |
| 2006-08-03 | $40.29 | $40.29 | 4,476,600 | — | — |
| 2006-08-02 | $38.66 | $38.66 | 2,754,700 | — | — |
| 2006-08-01 | $38.41 | $38.41 | 5,289,300 | — | — |
| 2006-07-31 | $39.63 | $39.63 | 9,027,100 | — | — |
| 2006-07-28 | $36.59 | $36.59 | 5,720,100 | — | — |
| 2006-07-27 | $36.83 | $36.83 | 17,499,700 | — | — |
| 2006-07-26 | $30.00 | $30.00 | 8,207,100 | — | — |
| 2006-07-25 | $31.98 | $31.98 | 3,829,100 | — | — |
| 2006-07-24 | $31.30 | $31.30 | 3,634,000 | — | — |
| 2006-07-21 | $29.50 | $29.50 | 4,905,900 | — | — |
| 2006-07-20 | $31.30 | $31.30 | 2,928,600 | — | — |
| 2006-07-19 | $32.95 | $32.95 | 3,302,500 | — | — |
| 2006-07-18 | $32.92 | $32.92 | 3,715,500 | — | — |
| 2006-07-17 | $32.39 | $32.39 | 3,183,800 | — | — |
| 2006-07-14 | $32.54 | $32.54 | 4,264,300 | — | — |
| 2006-07-13 | $31.26 | $31.26 | 5,231,300 | — | — |
| 2006-07-12 | $31.35 | $31.35 | 4,883,500 | — | — |
| 2006-07-11 | $33.16 | $33.16 | 6,718,300 | — | — |
| 2006-07-10 | $33.02 | $33.02 | 4,220,100 | — | — |
| 2006-07-07 | $35.25 | $35.25 | 1,861,000 | — | — |
| 2006-07-06 | $35.41 | $35.41 | 2,088,900 | — | — |
| 2006-07-05 | $35.39 | $35.39 | 3,402,500 | — | — |
| 2006-07-03 | $36.68 | $36.68 | 1,597,900 | — | — |
| 2006-06-30 | $36.19 | $36.19 | 3,298,900 | — | — |
| 2006-06-29 | $35.85 | $35.85 | 3,874,800 | — | — |
| 2006-06-28 | $33.46 | $33.46 | 4,396,000 | — | — |
| 2006-06-27 | $33.77 | $33.77 | 2,357,600 | — | — |
| 2006-06-26 | $35.27 | $35.27 | 2,562,100 | — | — |
| 2006-06-23 | $34.52 | $34.52 | 2,976,400 | — | — |
| 2006-06-22 | $33.25 | $33.25 | 2,390,100 | — | — |
| 2006-06-21 | $33.53 | $33.53 | 4,096,800 | — | — |
| 2006-06-20 | $31.35 | $31.35 | 2,572,800 | — | — |
| 2006-06-19 | $30.13 | $30.13 | 2,364,500 | — | — |
| 2006-06-16 | $30.89 | $30.89 | 2,908,300 | — | — |
| 2006-06-15 | $31.76 | $31.76 | 6,008,900 | — | — |
| 2006-06-14 | $28.61 | $28.61 | 4,031,000 | — | — |
| 2006-06-13 | $27.51 | $27.51 | 5,856,300 | — | — |
| 2006-06-12 | $28.50 | $28.50 | 3,581,100 | — | — |
| 2006-06-09 | $30.00 | $30.00 | 3,224,800 | — | — |
| 2006-06-08 | $29.72 | $29.72 | 4,756,300 | — | — |
| 2006-06-07 | $30.10 | $30.10 | 1,757,400 | — | — |
| 2006-06-06 | $30.44 | $30.44 | 3,307,000 | — | — |
| 2006-06-05 | $30.26 | $30.26 | 3,290,500 | — | — |
| 2006-06-02 | $31.34 | $31.34 | 3,644,200 | — | — |
| 2006-06-01 | $32.10 | $32.10 | 2,899,100 | — | — |
| 2006-05-31 | $31.29 | $31.29 | 7,363,100 | — | — |
| 2006-05-30 | $30.70 | $30.70 | 4,025,600 | — | — |
| 2006-05-26 | $31.67 | $31.67 | 2,742,200 | — | — |
| 2006-05-25 | $32.32 | $32.32 | 6,124,600 | — | — |
| 2006-05-24 | $29.52 | $29.52 | 7,122,100 | — | — |
| 2006-05-23 | $31.15 | $31.15 | 3,730,900 | — | — |
| 2006-05-22 | $31.50 | $31.50 | 7,067,000 | — | — |
| 2006-05-19 | $34.14 | $34.14 | 5,366,900 | — | — |
| 2006-05-18 | $32.56 | $32.56 | 5,083,800 | — | — |
| 2006-05-17 | $32.03 | $32.03 | 3,569,600 | — | — |
| 2006-05-16 | $32.55 | $32.55 | 3,672,300 | — | — |
| 2006-05-15 | $32.46 | $32.46 | 5,290,200 | — | — |
| 2006-05-12 | $34.39 | $34.39 | 4,477,900 | — | — |
| 2006-05-11 | $34.84 | $34.84 | 3,275,800 | — | — |
| 2006-05-10 | $35.96 | $35.96 | 2,781,800 | — | — |
| 2006-05-09 | $36.39 | $36.39 | 3,380,000 | — | — |
| 2006-05-08 | $36.02 | $36.02 | 3,133,800 | — | — |
| 2006-05-05 | $35.19 | $35.19 | 2,430,800 | — | — |
| 2006-05-04 | $33.93 | $33.93 | 2,314,400 | — | — |
| 2006-05-03 | $34.62 | $34.62 | 1,791,600 | — | — |
| 2006-05-02 | $34.45 | $34.45 | 1,942,600 | — | — |
| 2006-05-01 | $35.18 | $35.18 | 3,549,600 | — | — |
| 2006-04-28 | $33.69 | $33.69 | 3,132,900 | — | — |
| 2006-04-27 | $34.15 | $34.15 | 7,752,200 | — | — |
| 2006-04-26 | $33.34 | $33.34 | 6,049,300 | — | — |
| 2006-04-25 | $34.00 | $34.00 | 2,762,700 | — | — |
| 2006-04-24 | $34.02 | $34.02 | 2,578,200 | — | — |
| 2006-04-21 | $33.84 | $33.84 | 2,859,700 | — | — |
| 2006-04-20 | $33.01 | $33.01 | 3,437,700 | — | — |
| 2006-04-19 | $33.42 | $33.42 | 7,581,700 | — | — |
| 2006-04-18 | $32.55 | $32.55 | 3,173,000 | — | — |
| 2006-04-17 | $30.91 | $30.91 | 1,534,700 | — | — |
| 2006-04-13 | $31.06 | $31.06 | 1,672,600 | — | — |
| 2006-04-12 | $30.98 | $30.98 | 4,985,600 | — | — |
| 2006-04-11 | $31.21 | $31.21 | 5,062,600 | — | — |
| 2006-04-10 | $30.03 | $30.03 | 3,571,900 | — | — |
| 2006-04-07 | $30.89 | $30.89 | 2,042,400 | — | — |
| 2006-04-06 | $31.79 | $31.79 | 2,539,000 | — | — |
| 2006-04-05 | $31.78 | $31.78 | 3,359,000 | — | — |
| 2006-04-04 | $31.93 | $31.93 | 3,796,200 | — | — |
| 2006-04-03 | $33.19 | $33.19 | 4,444,600 | — | — |
| 2006-03-31 | $32.89 | $32.89 | 7,802,200 | — | — |
| 2006-03-30 | $30.77 | $30.77 | 3,206,200 | — | — |
| 2006-03-29 | $31.42 | $31.42 | 8,126,700 | — | — |
| 2006-03-28 | $28.96 | $28.96 | 1,894,200 | — | — |
| 2006-03-27 | $29.22 | $29.22 | 2,472,800 | — | — |
| 2006-03-24 | $28.59 | $28.59 | 1,622,000 | — | — |
| 2006-03-23 | $28.68 | $28.68 | 1,746,500 | — | — |
| 2006-03-22 | $28.74 | $28.74 | 3,644,800 | — | — |
| 2006-03-21 | $29.08 | $29.08 | 2,664,800 | — | — |
| 2006-03-20 | $28.99 | $28.99 | 3,363,400 | — | — |
| 2006-03-17 | $28.42 | $28.42 | 2,320,600 | — | — |
| 2006-03-16 | $27.19 | $27.19 | 2,627,800 | — | — |
| 2006-03-15 | $27.32 | $27.32 | 2,335,900 | — | — |
| 2006-03-14 | $26.26 | $26.26 | 1,265,800 | — | — |
| 2006-03-13 | $25.37 | $25.37 | 998,400 | — | — |
| 2006-03-10 | $25.53 | $25.53 | 1,233,800 | — | — |
| 2006-03-09 | $25.29 | $25.29 | 1,110,300 | — | — |
| 2006-03-08 | $25.18 | $25.18 | 1,996,800 | — | — |
| 2006-03-07 | $25.23 | $25.23 | 2,505,300 | — | — |
| 2006-03-06 | $26.05 | $26.05 | 1,735,400 | — | — |
| 2006-03-03 | $26.11 | $26.11 | 2,102,500 | — | — |
| 2006-03-02 | $26.09 | $26.09 | 4,713,100 | — | — |
| 2006-03-01 | $27.01 | $27.01 | 1,913,000 | — | — |
| 2006-02-28 | $26.50 | $26.50 | 2,062,800 | — | — |
| 2006-02-27 | $26.39 | $26.39 | 2,132,200 | — | — |
| 2006-02-24 | $27.08 | $27.08 | 1,220,600 | — | — |
| 2006-02-23 | $27.06 | $27.06 | 2,990,300 | — | — |
| 2006-02-22 | $27.31 | $27.31 | 2,156,500 | — | — |
| 2006-02-21 | $26.70 | $26.70 | 1,811,600 | — | — |
| 2006-02-17 | $26.72 | $26.72 | 1,852,400 | — | — |
| 2006-02-16 | $26.67 | $26.67 | 2,570,800 | — | — |
| 2006-02-15 | $25.77 | $25.77 | 2,803,200 | — | — |
| 2006-02-14 | $25.10 | $25.10 | 2,055,800 | — | — |
| 2006-02-13 | $24.93 | $24.93 | 2,820,200 | — | — |
| 2006-02-10 | $25.54 | $25.54 | 4,803,500 | — | — |
| 2006-02-09 | $26.01 | $26.01 | 16,066,500 | — | — |
| 2006-02-08 | $22.00 | $22.00 | 3,953,200 | — | — |
| 2006-02-07 | $22.12 | $22.12 | 2,593,800 | — | — |
| 2006-02-06 | $21.95 | $21.95 | 1,460,600 | — | — |
| 2006-02-03 | $21.83 | $21.83 | 2,991,600 | — | — |
| 2006-02-02 | $21.49 | $21.49 | 2,751,500 | — | — |
| 2006-02-01 | $21.84 | $21.84 | 1,684,000 | — | — |
| 2006-01-31 | $21.88 | $21.88 | 2,529,300 | — | — |
| 2006-01-30 | $22.29 | $22.29 | 1,305,200 | — | — |
| 2006-01-27 | $22.39 | $22.39 | 1,940,600 | — | — |
| 2006-01-26 | $22.38 | $22.38 | 1,935,700 | — | — |
| 2006-01-25 | $22.40 | $22.40 | 1,376,800 | — | — |
| 2006-01-24 | $22.97 | $22.97 | 1,491,800 | — | — |
| 2006-01-23 | $22.54 | $22.54 | 1,429,900 | — | — |
| 2006-01-20 | $22.71 | $22.71 | 2,295,300 | — | — |
| 2006-01-19 | $23.68 | $23.68 | 3,117,900 | — | — |
| 2006-01-18 | $22.91 | $22.91 | 1,842,800 | — | — |
| 2006-01-17 | $22.58 | $22.58 | 1,380,000 | — | — |
| 2006-01-13 | $22.80 | $22.80 | 2,001,600 | — | — |
| 2006-01-12 | $22.93 | $22.93 | 2,452,100 | — | — |
| 2006-01-11 | $22.92 | $22.92 | 1,945,300 | — | — |
| 2006-01-10 | $23.01 | $23.01 | 3,550,300 | — | — |
| 2006-01-09 | $22.13 | $22.13 | 1,921,200 | — | — |
| 2006-01-06 | $22.47 | $22.47 | 3,321,800 | — | — |
| 2006-01-05 | $21.60 | $21.60 | 3,206,100 | — | — |
| 2006-01-04 | $21.32 | $21.32 | 3,374,800 | — | — |
| 2006-01-03 | $20.80 | $20.80 | 3,352,300 | — | — |