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
- 2005-09-15 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 | $54.50 | $55.19 | 774,500 | — | — |
| 2006-12-28 | $54.75 | $55.44 | 715,200 | — | — |
| 2006-12-27 | $54.82 | $55.51 | 724,200 | — | — |
| 2006-12-26 | $54.83 | $55.52 | 603,700 | — | — |
| 2006-12-22 | $54.65 | $55.34 | 469,200 | — | — |
| 2006-12-21 | $54.71 | $55.40 | 879,000 | — | — |
| 2006-12-20 | $54.91 | $55.60 | 690,700 | — | — |
| 2006-12-19 | $55.01 | $55.70 | 961,700 | — | — |
| 2006-12-18 | $55.10 | $55.80 | 897,000 | — | — |
| 2006-12-15 | $54.75 | $55.44 | 1,755,600 | — | — |
| 2006-12-14 | $54.77 | $55.46 | 1,174,500 | — | — |
| 2006-12-13 | $54.77 | $55.46 | 605,400 | — | — |
| 2006-12-12 | $54.97 | $55.66 | 774,000 | — | — |
| 2006-12-11 | $54.94 | $55.63 | 822,800 | — | — |
| 2006-12-08 | $55.30 | $56.00 | 810,100 | — | — |
| 2006-12-07 | $54.85 | $55.54 | 740,300 | — | — |
| 2006-12-06 | $54.60 | $55.29 | 1,076,500 | — | — |
| 2006-12-05 | $55.00 | $55.69 | 1,435,800 | — | — |
| 2006-12-04 | $54.59 | $55.28 | 1,032,200 | — | — |
| 2006-12-01 | $53.67 | $54.35 | 782,900 | — | — |
| 2006-11-30 | $54.10 | $54.78 | 1,714,000 | — | — |
| 2006-11-29 | $53.01 | $53.68 | 561,600 | — | — |
| 2006-11-28 | $52.67 | $53.33 | 859,300 | — | — |
| 2006-11-27 | $52.06 | $52.72 | 1,116,700 | — | — |
| 2006-11-24 | $53.37 | $54.04 | 444,500 | — | — |
| 2006-11-22 | $53.94 | $54.62 | 588,400 | — | — |
| 2006-11-21 | $53.92 | $54.60 | 1,209,000 | — | — |
| 2006-11-20 | $54.17 | $54.85 | 1,666,100 | — | — |
| 2006-11-17 | $53.41 | $54.08 | 1,408,800 | — | — |
| 2006-11-16 | $53.62 | $54.30 | 1,737,100 | — | — |
| 2006-11-15 | $52.94 | $53.61 | 1,205,700 | — | — |
| 2006-11-14 | $52.88 | $53.55 | 1,267,800 | — | — |
| 2006-11-13 | $51.65 | $52.30 | 1,570,400 | — | — |
| 2006-11-10 | $51.20 | $51.85 | 952,700 | — | — |
| 2006-11-09 | $51.17 | $51.82 | 1,335,600 | — | — |
| 2006-11-08 | $52.25 | $52.91 | 1,672,200 | — | — |
| 2006-11-07 | $52.32 | $52.98 | 1,695,500 | — | — |
| 2006-11-06 | $52.15 | $52.81 | 2,223,000 | — | — |
| 2006-11-03 | $50.24 | $50.87 | 1,359,500 | — | — |
| 2006-11-02 | $50.20 | $50.72 | 1,633,200 | — | — |
| 2006-11-01 | $50.56 | $51.09 | 1,433,700 | — | — |
| 2006-10-31 | $51.50 | $52.04 | 1,328,000 | — | — |
| 2006-10-30 | $51.95 | $52.49 | 2,061,000 | — | — |
| 2006-10-27 | $51.00 | $51.53 | 1,062,000 | — | — |
| 2006-10-26 | $50.95 | $51.48 | 1,520,200 | — | — |
| 2006-10-25 | $50.89 | $51.42 | 2,753,400 | — | — |
| 2006-10-24 | $49.60 | $50.12 | 860,100 | — | — |
| 2006-10-23 | $49.54 | $50.06 | 674,700 | — | — |
| 2006-10-20 | $49.95 | $50.47 | 1,047,100 | — | — |
| 2006-10-19 | $49.30 | $49.81 | 972,000 | — | — |
| 2006-10-18 | $49.57 | $50.09 | 1,111,800 | — | — |
| 2006-10-17 | $49.40 | $49.91 | 1,016,500 | — | — |
| 2006-10-16 | $49.29 | $49.80 | 1,208,500 | — | — |
| 2006-10-13 | $48.73 | $49.24 | 761,000 | — | — |
| 2006-10-12 | $48.70 | $49.21 | 973,800 | — | — |
| 2006-10-11 | $48.19 | $48.69 | 1,052,000 | — | — |
| 2006-10-10 | $48.46 | $48.96 | 547,300 | — | — |
| 2006-10-09 | $48.57 | $49.07 | 606,200 | — | — |
| 2006-10-06 | $48.84 | $49.35 | 679,100 | — | — |
| 2006-10-05 | $48.80 | $49.31 | 678,200 | — | — |
| 2006-10-04 | $48.84 | $49.35 | 1,606,600 | — | — |
| 2006-10-03 | $47.77 | $48.27 | 1,070,700 | — | — |
| 2006-10-02 | $47.44 | $47.93 | 1,013,700 | — | — |
| 2006-09-29 | $46.90 | $47.39 | 627,000 | — | — |
| 2006-09-28 | $46.64 | $47.12 | 552,000 | — | — |
| 2006-09-27 | $46.67 | $47.16 | 856,300 | — | — |
| 2006-09-26 | $46.89 | $47.38 | 837,600 | — | — |
| 2006-09-25 | $46.41 | $46.89 | 653,200 | — | — |
| 2006-09-22 | $46.21 | $46.69 | 406,800 | — | — |
| 2006-09-21 | $46.63 | $47.11 | 534,900 | — | — |
| 2006-09-20 | $46.76 | $47.25 | 1,141,600 | — | — |
| 2006-09-19 | $47.09 | $47.58 | 789,100 | — | — |
| 2006-09-18 | $46.97 | $47.46 | 1,196,400 | — | — |
| 2006-09-15 | $46.80 | $47.29 | 1,727,900 | — | — |
| 2006-09-14 | $45.90 | $46.38 | 760,300 | — | — |
| 2006-09-13 | $45.53 | $46.00 | 843,000 | — | — |
| 2006-09-12 | $45.25 | $45.72 | 1,224,700 | — | — |
| 2006-09-11 | $44.00 | $44.46 | 811,400 | — | — |
| 2006-09-08 | $44.48 | $44.94 | 650,700 | — | — |
| 2006-09-07 | $44.36 | $44.82 | 742,200 | — | — |
| 2006-09-06 | $44.60 | $45.06 | 1,547,100 | — | — |
| 2006-09-05 | $46.17 | $46.65 | 722,700 | — | — |
| 2006-09-01 | $45.40 | $45.87 | 492,200 | — | — |
| 2006-08-31 | $45.73 | $46.21 | 622,900 | — | — |
| 2006-08-30 | $45.24 | $45.71 | 835,300 | — | — |
| 2006-08-29 | $45.15 | $45.62 | 808,900 | — | — |
| 2006-08-28 | $45.48 | $45.95 | 784,400 | — | — |
| 2006-08-25 | $44.95 | $45.42 | 549,100 | — | — |
| 2006-08-24 | $45.36 | $45.83 | 532,500 | — | — |
| 2006-08-23 | $45.63 | $46.10 | 520,500 | — | — |
| 2006-08-22 | $45.79 | $46.27 | 1,021,800 | — | — |
| 2006-08-21 | $45.65 | $46.12 | 1,138,100 | — | — |
| 2006-08-18 | $45.07 | $45.54 | 515,800 | — | — |
| 2006-08-17 | $45.12 | $45.59 | 1,055,100 | — | — |
| 2006-08-16 | $45.42 | $45.89 | 957,300 | — | — |
| 2006-08-15 | $44.90 | $45.37 | 928,500 | — | — |
| 2006-08-14 | $43.99 | $44.45 | 874,800 | — | — |
| 2006-08-11 | $44.43 | $44.89 | 568,300 | — | — |
| 2006-08-10 | $44.65 | $45.11 | 648,600 | — | — |
| 2006-08-09 | $44.49 | $44.95 | 773,100 | — | — |
| 2006-08-08 | $44.08 | $44.54 | 577,300 | — | — |
| 2006-08-07 | $44.45 | $44.91 | 389,100 | — | — |
| 2006-08-04 | $44.91 | $45.38 | 1,333,500 | — | — |
| 2006-08-03 | $45.69 | $46.05 | 1,110,900 | — | — |
| 2006-08-02 | $46.00 | $46.37 | 1,829,800 | — | — |
| 2006-08-01 | $44.65 | $45.01 | 1,397,200 | — | — |
| 2006-07-31 | $44.60 | $44.96 | 997,400 | — | — |
| 2006-07-28 | $44.54 | $44.89 | 738,000 | — | — |
| 2006-07-27 | $43.76 | $44.11 | 577,900 | — | — |
| 2006-07-26 | $44.33 | $44.68 | 2,801,100 | — | — |
| 2006-07-25 | $42.78 | $43.12 | 994,700 | — | — |
| 2006-07-24 | $42.21 | $42.55 | 1,034,800 | — | — |
| 2006-07-21 | $41.46 | $41.79 | 1,110,800 | — | — |
| 2006-07-20 | $42.48 | $42.82 | 574,800 | — | — |
| 2006-07-19 | $43.45 | $43.80 | 741,200 | — | — |
| 2006-07-18 | $41.74 | $42.07 | 577,900 | — | — |
| 2006-07-17 | $41.43 | $41.76 | 593,900 | — | — |
| 2006-07-14 | $41.29 | $41.62 | 706,000 | — | — |
| 2006-07-13 | $41.53 | $41.86 | 614,600 | — | — |
| 2006-07-12 | $41.79 | $42.12 | 802,700 | — | — |
| 2006-07-11 | $42.57 | $42.91 | 772,300 | — | — |
| 2006-07-10 | $42.73 | $43.07 | 708,800 | — | — |
| 2006-07-07 | $42.67 | $43.01 | 973,200 | — | — |
| 2006-07-06 | $43.90 | $44.25 | 872,500 | — | — |
| 2006-07-05 | $43.32 | $43.67 | 1,072,500 | — | — |
| 2006-07-03 | $45.22 | $45.58 | 504,400 | — | — |
| 2006-06-30 | $44.67 | $45.03 | 1,834,500 | — | — |
| 2006-06-29 | $44.23 | $44.58 | 1,348,900 | — | — |
| 2006-06-28 | $42.25 | $42.59 | 448,800 | — | — |
| 2006-06-27 | $41.86 | $42.19 | 732,000 | — | — |
| 2006-06-26 | $42.66 | $43.00 | 871,500 | — | — |
| 2006-06-23 | $41.94 | $42.27 | 1,018,600 | — | — |
| 2006-06-22 | $42.00 | $42.33 | 962,200 | — | — |
| 2006-06-21 | $42.33 | $42.67 | 1,295,600 | — | — |
| 2006-06-20 | $42.13 | $42.47 | 1,396,600 | — | — |
| 2006-06-19 | $42.20 | $42.54 | 2,015,800 | — | — |
| 2006-06-16 | $42.00 | $42.33 | 3,351,000 | — | — |
| 2006-06-15 | $41.95 | $42.28 | 3,080,100 | — | — |
| 2006-06-14 | $41.68 | $42.01 | 1,655,100 | — | — |
| 2006-06-13 | $41.36 | $41.69 | 1,987,400 | — | — |
| 2006-06-12 | $43.62 | $43.97 | 622,700 | — | — |
| 2006-06-09 | $44.58 | $44.93 | 843,800 | — | — |
| 2006-06-08 | $45.17 | $45.53 | 1,132,700 | — | — |
| 2006-06-07 | $45.35 | $45.71 | 531,800 | — | — |
| 2006-06-06 | $45.21 | $45.57 | 559,800 | — | — |
| 2006-06-05 | $45.22 | $45.58 | 858,600 | — | — |
| 2006-06-02 | $46.48 | $46.85 | 717,300 | — | — |
| 2006-06-01 | $46.64 | $47.01 | 779,300 | — | — |
| 2006-05-31 | $45.77 | $46.13 | 1,360,900 | — | — |
| 2006-05-30 | $44.53 | $44.88 | 784,100 | — | — |
| 2006-05-26 | $44.48 | $44.83 | 735,000 | — | — |
| 2006-05-25 | $44.42 | $44.77 | 1,071,200 | — | — |
| 2006-05-24 | $43.97 | $44.32 | 1,317,300 | — | — |
| 2006-05-23 | $44.18 | $44.53 | 1,134,700 | — | — |
| 2006-05-22 | $43.96 | $44.31 | 1,544,800 | — | — |
| 2006-05-19 | $44.85 | $45.21 | 2,382,100 | — | — |
| 2006-05-18 | $44.95 | $45.31 | 1,286,000 | — | — |
| 2006-05-17 | $45.43 | $45.79 | 1,038,900 | — | — |
| 2006-05-16 | $47.35 | $47.73 | 1,075,600 | — | — |
| 2006-05-15 | $47.90 | $48.28 | 747,900 | — | — |
| 2006-05-12 | $47.50 | $47.88 | 992,900 | — | — |
| 2006-05-11 | $48.35 | $48.74 | 690,800 | — | — |
| 2006-05-10 | $49.19 | $49.58 | 577,800 | — | — |
| 2006-05-09 | $49.58 | $49.97 | 756,100 | — | — |
| 2006-05-08 | $49.13 | $49.52 | 647,000 | — | — |
| 2006-05-05 | $48.55 | $48.83 | 1,004,800 | — | — |
| 2006-05-04 | $48.30 | $48.57 | 602,200 | — | — |
| 2006-05-03 | $48.13 | $48.40 | 530,400 | — | — |
| 2006-05-02 | $48.10 | $48.37 | 770,700 | — | — |
| 2006-05-01 | $48.74 | $49.02 | 1,145,500 | — | — |
| 2006-04-28 | $49.04 | $49.32 | 1,001,500 | — | — |
| 2006-04-27 | $50.00 | $50.28 | 862,100 | — | — |
| 2006-04-26 | $48.75 | $49.03 | 1,263,600 | — | — |
| 2006-04-25 | $47.22 | $47.49 | 724,700 | — | — |
| 2006-04-24 | $46.91 | $47.18 | 757,600 | — | — |
| 2006-04-21 | $47.12 | $47.39 | 712,600 | — | — |
| 2006-04-20 | $47.25 | $47.52 | 1,062,400 | — | — |
| 2006-04-19 | $47.65 | $47.92 | 1,413,300 | — | — |
| 2006-04-18 | $46.80 | $47.07 | 985,100 | — | — |
| 2006-04-17 | $45.33 | $45.59 | 520,900 | — | — |
| 2006-04-13 | $45.48 | $45.74 | 559,100 | — | — |
| 2006-04-12 | $45.55 | $45.81 | 944,500 | — | — |
| 2006-04-11 | $45.30 | $45.56 | 1,102,900 | — | — |
| 2006-04-10 | $45.38 | $45.64 | 1,271,800 | — | — |
| 2006-04-07 | $44.20 | $44.45 | 949,900 | — | — |
| 2006-04-06 | $44.93 | $45.19 | 1,162,400 | — | — |
| 2006-04-05 | $45.10 | $45.36 | 715,700 | — | — |
| 2006-04-04 | $45.00 | $45.26 | 686,400 | — | — |
| 2006-04-03 | $44.66 | $44.91 | 1,010,700 | — | — |
| 2006-03-31 | $45.06 | $45.32 | 1,603,400 | — | — |
| 2006-03-30 | $44.80 | $45.05 | 2,895,500 | — | — |
| 2006-03-29 | $42.91 | $43.15 | 1,331,900 | — | — |
| 2006-03-28 | $43.13 | $43.37 | 4,579,900 | — | — |
| 2006-03-27 | $44.46 | $44.71 | 837,100 | — | — |
| 2006-03-24 | $44.25 | $44.50 | 953,200 | — | — |
| 2006-03-23 | $44.05 | $44.30 | 721,300 | — | — |
| 2006-03-22 | $44.25 | $44.50 | 1,277,300 | — | — |
| 2006-03-21 | $43.92 | $44.17 | 1,028,500 | — | — |
| 2006-03-20 | $45.35 | $45.61 | 981,900 | — | — |
| 2006-03-17 | $45.90 | $46.16 | 1,275,700 | — | — |
| 2006-03-16 | $46.05 | $46.31 | 844,200 | — | — |
| 2006-03-15 | $45.39 | $45.65 | 671,400 | — | — |
| 2006-03-14 | $45.03 | $45.29 | 1,289,200 | — | — |
| 2006-03-13 | $43.80 | $44.05 | 754,600 | — | — |
| 2006-03-10 | $43.30 | $43.55 | 911,500 | — | — |
| 2006-03-09 | $43.33 | $43.58 | 867,200 | — | — |
| 2006-03-08 | $43.34 | $43.59 | 1,085,300 | — | — |
| 2006-03-07 | $43.65 | $43.90 | 1,619,600 | — | — |
| 2006-03-06 | $42.77 | $43.01 | 916,100 | — | — |
| 2006-03-03 | $44.00 | $44.25 | 1,331,500 | — | — |
| 2006-03-02 | $44.57 | $44.82 | 1,151,800 | — | — |
| 2006-03-01 | $45.89 | $46.15 | 525,800 | — | — |
| 2006-02-28 | $45.48 | $45.74 | 1,065,900 | — | — |
| 2006-02-27 | $46.80 | $47.07 | 938,400 | — | — |
| 2006-02-24 | $46.26 | $46.52 | 869,000 | — | — |
| 2006-02-23 | $46.42 | $46.68 | 1,164,800 | — | — |
| 2006-02-22 | $45.46 | $45.72 | 1,485,900 | — | — |
| 2006-02-21 | $43.92 | $44.17 | 436,000 | — | — |
| 2006-02-17 | $44.02 | $44.27 | 758,500 | — | — |
| 2006-02-16 | $43.43 | $43.68 | 720,500 | — | — |
| 2006-02-15 | $43.27 | $43.52 | 1,072,400 | — | — |
| 2006-02-14 | $43.94 | $44.19 | 1,260,200 | — | — |
| 2006-02-13 | $42.88 | $43.12 | 712,100 | — | — |
| 2006-02-10 | $43.57 | $43.82 | 659,700 | — | — |
| 2006-02-09 | $43.92 | $44.17 | 514,700 | — | — |
| 2006-02-08 | $43.81 | $44.06 | 923,500 | — | — |
| 2006-02-07 | $43.55 | $43.80 | 773,400 | — | — |
| 2006-02-06 | $43.33 | $43.58 | 1,148,500 | — | — |
| 2006-02-03 | $42.60 | $42.84 | 2,156,700 | — | — |
| 2006-02-02 | $42.51 | $42.75 | 1,530,900 | — | — |
| 2006-02-01 | $41.25 | $41.48 | 1,414,900 | — | — |
| 2006-01-31 | $40.69 | $40.92 | 2,449,400 | — | — |
| 2006-01-30 | $41.55 | $41.68 | 1,937,300 | — | — |
| 2006-01-27 | $42.40 | $42.53 | 2,305,000 | — | — |
| 2006-01-26 | $43.30 | $43.43 | 1,300,600 | — | — |
| 2006-01-25 | $43.21 | $43.34 | 1,058,600 | — | — |
| 2006-01-24 | $43.48 | $43.61 | 2,090,500 | — | — |
| 2006-01-23 | $43.50 | $43.63 | 1,574,200 | — | — |
| 2006-01-20 | $42.20 | $42.33 | 1,223,300 | — | — |
| 2006-01-19 | $42.60 | $42.73 | 947,100 | — | — |
| 2006-01-18 | $42.32 | $42.45 | 976,600 | — | — |
| 2006-01-17 | $43.53 | $43.66 | 684,400 | — | — |
| 2006-01-13 | $43.88 | $44.01 | 907,200 | — | — |
| 2006-01-12 | $44.16 | $44.29 | 1,161,500 | — | — |
| 2006-01-11 | $44.20 | $44.33 | 915,500 | — | — |
| 2006-01-10 | $44.66 | $44.79 | 1,254,200 | — | — |
| 2006-01-09 | $45.09 | $45.23 | 1,310,800 | — | — |
| 2006-01-06 | $43.60 | $43.73 | 2,265,200 | — | — |
| 2006-01-05 | $43.93 | $44.06 | 1,777,200 | — | — |
| 2006-01-04 | $43.42 | $43.55 | 3,492,100 | — | — |
| 2006-01-03 | $42.10 | $42.23 | 1,351,600 | — | — |