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
- 1980-03-17 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 | $65.01 | $107.66 | 504,935 | — | — |
| 2006-12-28 | $65.97 | $109.24 | 433,913 | — | — |
| 2006-12-27 | $66.54 | $109.67 | 632,601 | — | — |
| 2006-12-26 | $65.69 | $108.27 | 469,911 | — | — |
| 2006-12-22 | $65.15 | $107.38 | 798,967 | — | — |
| 2006-12-21 | $65.94 | $108.68 | 1,146,401 | — | — |
| 2006-12-20 | $66.74 | $110.00 | 573,471 | — | — |
| 2006-12-19 | $66.77 | $110.05 | 727,729 | — | — |
| 2006-12-18 | $66.73 | $109.97 | 667,085 | — | — |
| 2006-12-15 | $67.02 | $110.46 | 1,182,722 | — | — |
| 2006-12-14 | $66.73 | $109.97 | 801,562 | — | — |
| 2006-12-13 | $66.41 | $109.46 | 1,189,316 | — | — |
| 2006-12-12 | $65.82 | $108.48 | 985,656 | — | — |
| 2006-12-11 | $65.86 | $108.56 | 706,542 | — | — |
| 2006-12-08 | $66.03 | $108.83 | 1,161,967 | — | — |
| 2006-12-07 | $65.37 | $107.73 | 666,437 | — | — |
| 2006-12-06 | $65.38 | $107.76 | 661,032 | — | — |
| 2006-12-05 | $65.63 | $108.17 | 1,126,943 | — | — |
| 2006-12-04 | $65.12 | $107.34 | 1,366,168 | — | — |
| 2006-12-01 | $64.11 | $105.66 | 775,942 | — | — |
| 2006-11-30 | $63.96 | $105.42 | 762,754 | — | — |
| 2006-11-29 | $64.56 | $106.41 | 647,843 | — | — |
| 2006-11-28 | $64.13 | $105.69 | 1,021,761 | — | — |
| 2006-11-27 | $64.14 | $105.72 | 1,168,453 | — | — |
| 2006-11-24 | $66.00 | $108.78 | 372,945 | — | — |
| 2006-11-22 | $66.16 | $109.04 | 1,580,422 | — | — |
| 2006-11-21 | $64.37 | $106.09 | 699,407 | — | — |
| 2006-11-20 | $64.59 | $106.45 | 529,366 | — | — |
| 2006-11-17 | $64.74 | $106.70 | 873,556 | — | — |
| 2006-11-16 | $65.00 | $107.14 | 667,409 | — | — |
| 2006-11-15 | $64.26 | $105.92 | 702,110 | — | — |
| 2006-11-14 | $64.50 | $106.30 | 555,958 | — | — |
| 2006-11-13 | $64.39 | $106.13 | 505,584 | — | — |
| 2006-11-10 | $64.08 | $105.61 | 1,019,924 | — | — |
| 2006-11-09 | $63.95 | $105.40 | 1,642,580 | — | — |
| 2006-11-08 | $65.41 | $107.81 | 703,082 | — | — |
| 2006-11-07 | $64.99 | $107.11 | 828,695 | — | — |
| 2006-11-06 | $65.11 | $107.31 | 817,885 | — | — |
| 2006-11-03 | $64.18 | $105.78 | 645,681 | — | — |
| 2006-11-02 | $64.51 | $106.31 | 851,288 | — | — |
| 2006-11-01 | $64.60 | $106.47 | 853,666 | — | — |
| 2006-10-31 | $64.45 | $106.22 | 1,108,457 | — | — |
| 2006-10-30 | $64.58 | $106.44 | 885,123 | — | — |
| 2006-10-27 | $63.52 | $104.70 | 774,753 | — | — |
| 2006-10-26 | $63.60 | $104.82 | 887,501 | — | — |
| 2006-10-25 | $63.50 | $104.65 | 1,160,237 | — | — |
| 2006-10-24 | $63.89 | $105.31 | 890,852 | — | — |
| 2006-10-23 | $63.90 | $105.32 | 410,348 | — | — |
| 2006-10-20 | $63.64 | $104.88 | 923,390 | — | — |
| 2006-10-19 | $63.32 | $104.36 | 568,066 | — | — |
| 2006-10-18 | $63.61 | $104.84 | 877,880 | — | — |
| 2006-10-17 | $63.74 | $105.05 | 792,157 | — | — |
| 2006-10-16 | $64.11 | $105.66 | 772,807 | — | — |
| 2006-10-13 | $63.42 | $104.53 | 702,326 | — | — |
| 2006-10-12 | $63.23 | $104.21 | 767,618 | — | — |
| 2006-10-11 | $62.63 | $103.22 | 781,347 | — | — |
| 2006-10-10 | $62.66 | $103.28 | 572,173 | — | — |
| 2006-10-09 | $62.24 | $102.58 | 518,988 | — | — |
| 2006-10-06 | $62.00 | $102.18 | 1,215,044 | — | — |
| 2006-10-05 | $62.07 | $102.30 | 2,111,950 | — | — |
| 2006-10-04 | $62.61 | $103.19 | 808,156 | — | — |
| 2006-10-03 | $61.69 | $101.68 | 922,742 | — | — |
| 2006-10-02 | $62.19 | $102.50 | 1,235,475 | — | — |
| 2006-09-29 | $61.40 | $101.19 | 1,065,109 | — | — |
| 2006-09-28 | $62.24 | $102.58 | 961,441 | — | — |
| 2006-09-27 | $62.54 | $102.56 | 1,013,113 | — | — |
| 2006-09-26 | $63.16 | $103.58 | 1,315,901 | — | — |
| 2006-09-25 | $61.74 | $101.24 | 1,528,750 | — | — |
| 2006-09-22 | $60.47 | $99.17 | 1,154,076 | — | — |
| 2006-09-21 | $60.02 | $98.42 | 1,979,095 | — | — |
| 2006-09-20 | $62.23 | $102.05 | 899,068 | — | — |
| 2006-09-19 | $61.21 | $100.38 | 1,123,700 | — | — |
| 2006-09-18 | $62.04 | $101.73 | 833,451 | — | — |
| 2006-09-15 | $61.78 | $101.31 | 1,092,459 | — | — |
| 2006-09-14 | $61.10 | $100.20 | 1,000,249 | — | — |
| 2006-09-13 | $60.78 | $99.67 | 1,425,407 | — | — |
| 2006-09-12 | $61.09 | $100.18 | 1,209,207 | — | — |
| 2006-09-11 | $60.19 | $98.70 | 1,234,610 | — | — |
| 2006-09-08 | $61.44 | $100.76 | 1,076,460 | — | — |
| 2006-09-07 | $60.68 | $99.51 | 1,008,249 | — | — |
| 2006-09-06 | $61.89 | $101.49 | 735,837 | — | — |
| 2006-09-05 | $62.37 | $102.28 | 584,713 | — | — |
| 2006-09-01 | $62.37 | $102.28 | 853,125 | — | — |
| 2006-08-31 | $61.32 | $100.56 | 604,171 | — | — |
| 2006-08-30 | $61.27 | $100.47 | 897,662 | — | — |
| 2006-08-29 | $61.46 | $100.79 | 840,478 | — | — |
| 2006-08-28 | $60.76 | $99.64 | 914,310 | — | — |
| 2006-08-25 | $60.26 | $98.82 | 793,778 | — | — |
| 2006-08-24 | $60.57 | $99.33 | 580,281 | — | — |
| 2006-08-23 | $61.05 | $100.12 | 864,368 | — | — |
| 2006-08-22 | $61.05 | $100.12 | 780,266 | — | — |
| 2006-08-21 | $60.89 | $99.85 | 981,008 | — | — |
| 2006-08-18 | $61.21 | $100.38 | 691,300 | — | — |
| 2006-08-17 | $61.37 | $100.64 | 1,007,708 | — | — |
| 2006-08-16 | $61.64 | $101.08 | 972,576 | — | — |
| 2006-08-15 | $60.77 | $99.65 | 852,044 | — | — |
| 2006-08-14 | $59.16 | $97.01 | 849,017 | — | — |
| 2006-08-11 | $59.04 | $96.81 | 795,508 | — | — |
| 2006-08-10 | $59.15 | $97.00 | 817,885 | — | — |
| 2006-08-09 | $59.32 | $97.28 | 801,453 | — | — |
| 2006-08-08 | $59.57 | $97.69 | 1,114,295 | — | — |
| 2006-08-07 | $59.85 | $98.15 | 951,712 | — | — |
| 2006-08-04 | $60.06 | $98.48 | 1,202,288 | — | — |
| 2006-08-03 | $59.95 | $98.32 | 1,269,202 | — | — |
| 2006-08-02 | $59.80 | $98.06 | 1,553,613 | — | — |
| 2006-08-01 | $58.64 | $96.16 | 1,351,574 | — | — |
| 2006-07-31 | $59.14 | $96.98 | 1,039,598 | — | — |
| 2006-07-28 | $58.95 | $96.68 | 1,207,153 | — | — |
| 2006-07-27 | $57.82 | $94.81 | 1,571,342 | — | — |
| 2006-07-26 | $58.45 | $95.84 | 2,679,042 | — | — |
| 2006-07-25 | $57.18 | $93.77 | 2,144,812 | — | — |
| 2006-07-24 | $57.01 | $93.49 | 1,027,707 | — | — |
| 2006-07-21 | $56.81 | $93.16 | 1,089,108 | — | — |
| 2006-07-20 | $57.10 | $93.63 | 1,234,286 | — | — |
| 2006-07-19 | $58.71 | $96.28 | 1,416,326 | — | — |
| 2006-07-18 | $57.26 | $93.90 | 886,852 | — | — |
| 2006-07-17 | $56.90 | $93.31 | 886,312 | — | — |
| 2006-07-14 | $57.31 | $93.98 | 1,523,778 | — | — |
| 2006-07-13 | $57.74 | $94.69 | 1,226,827 | — | — |
| 2006-07-12 | $59.13 | $96.97 | 1,284,012 | — | — |
| 2006-07-11 | $60.05 | $98.47 | 1,460,107 | — | — |
| 2006-07-10 | $58.55 | $96.01 | 1,012,357 | — | — |
| 2006-07-07 | $58.23 | $95.49 | 921,553 | — | — |
| 2006-07-06 | $59.25 | $97.16 | 679,949 | — | — |
| 2006-07-05 | $59.05 | $96.83 | 1,146,184 | — | — |
| 2006-07-03 | $59.79 | $98.04 | 637,141 | — | — |
| 2006-06-30 | $59.13 | $96.97 | 1,936,287 | — | — |
| 2006-06-29 | $58.48 | $95.90 | 1,643,985 | — | — |
| 2006-06-28 | $57.30 | $93.45 | 1,302,929 | — | — |
| 2006-06-27 | $57.53 | $93.82 | 2,334,311 | — | — |
| 2006-06-26 | $58.67 | $95.68 | 678,760 | — | — |
| 2006-06-23 | $58.64 | $95.63 | 885,123 | — | — |
| 2006-06-22 | $58.28 | $95.05 | 1,188,560 | — | — |
| 2006-06-21 | $58.55 | $95.48 | 1,411,246 | — | — |
| 2006-06-20 | $57.79 | $94.25 | 1,532,318 | — | — |
| 2006-06-19 | $56.97 | $92.90 | 1,028,247 | — | — |
| 2006-06-16 | $57.83 | $94.31 | 1,612,852 | — | — |
| 2006-06-15 | $57.84 | $94.34 | 1,223,800 | — | — |
| 2006-06-14 | $56.28 | $91.79 | 1,907,749 | — | — |
| 2006-06-13 | $54.87 | $89.48 | 1,989,905 | — | — |
| 2006-06-12 | $56.65 | $92.39 | 1,187,370 | — | — |
| 2006-06-09 | $57.15 | $93.21 | 1,367,573 | — | — |
| 2006-06-08 | $57.29 | $93.43 | 3,147,440 | — | — |
| 2006-06-07 | $57.91 | $94.44 | 2,074,871 | — | — |
| 2006-06-06 | $59.11 | $96.40 | 1,642,471 | — | — |
| 2006-06-05 | $60.13 | $98.06 | 935,497 | — | — |
| 2006-06-02 | $61.42 | $100.18 | 1,403,787 | — | — |
| 2006-06-01 | $61.35 | $100.05 | 1,443,351 | — | — |
| 2006-05-31 | $59.99 | $97.84 | 1,581,611 | — | — |
| 2006-05-30 | $58.89 | $96.04 | 950,199 | — | — |
| 2006-05-26 | $60.46 | $98.61 | 766,105 | — | — |
| 2006-05-25 | $59.65 | $97.28 | 1,081,108 | — | — |
| 2006-05-24 | $59.10 | $96.39 | 1,919,207 | — | — |
| 2006-05-23 | $59.32 | $96.75 | 1,371,357 | — | — |
| 2006-05-22 | $58.83 | $95.94 | 1,684,306 | — | — |
| 2006-05-19 | $59.52 | $97.07 | 1,285,417 | — | — |
| 2006-05-18 | $59.46 | $96.98 | 1,239,042 | — | — |
| 2006-05-17 | $59.67 | $97.31 | 1,825,593 | — | — |
| 2006-05-16 | $60.61 | $98.85 | 1,270,391 | — | — |
| 2006-05-15 | $61.45 | $100.22 | 1,865,806 | — | — |
| 2006-05-12 | $60.97 | $99.44 | 1,086,513 | — | — |
| 2006-05-11 | $62.08 | $101.25 | 1,272,337 | — | — |
| 2006-05-10 | $62.42 | $101.80 | 1,003,925 | — | — |
| 2006-05-09 | $63.24 | $103.13 | 928,687 | — | — |
| 2006-05-08 | $63.27 | $103.18 | 1,324,766 | — | — |
| 2006-05-05 | $63.43 | $103.45 | 1,076,244 | — | — |
| 2006-05-04 | $62.80 | $102.42 | 1,104,782 | — | — |
| 2006-05-03 | $63.24 | $103.13 | 1,270,391 | — | — |
| 2006-05-02 | $62.70 | $102.26 | 1,386,707 | — | — |
| 2006-05-01 | $62.45 | $101.85 | 2,891,026 | — | — |
| 2006-04-28 | $63.39 | $103.37 | 1,577,287 | — | — |
| 2006-04-27 | $63.45 | $103.48 | 1,746,247 | — | — |
| 2006-04-26 | $63.03 | $102.80 | 2,044,063 | — | — |
| 2006-04-25 | $63.98 | $104.34 | 1,912,938 | — | — |
| 2006-04-24 | $63.95 | $104.29 | 783,833 | — | — |
| 2006-04-21 | $64.04 | $104.45 | 826,965 | — | — |
| 2006-04-20 | $63.38 | $103.36 | 997,006 | — | — |
| 2006-04-19 | $63.64 | $103.80 | 1,215,801 | — | — |
| 2006-04-18 | $64.02 | $104.41 | 2,881,406 | — | — |
| 2006-04-17 | $61.19 | $99.80 | 1,124,348 | — | — |
| 2006-04-13 | $60.89 | $99.30 | 648,924 | — | — |
| 2006-04-12 | $60.97 | $99.44 | 1,110,295 | — | — |
| 2006-04-11 | $60.84 | $99.23 | 939,605 | — | — |
| 2006-04-10 | $61.42 | $100.16 | 714,325 | — | — |
| 2006-04-07 | $62.04 | $101.17 | 1,166,940 | — | — |
| 2006-04-06 | $62.39 | $101.74 | 1,074,622 | — | — |
| 2006-04-05 | $62.65 | $102.18 | 1,124,348 | — | — |
| 2006-04-04 | $61.53 | $100.34 | 1,679,225 | — | — |
| 2006-04-03 | $61.51 | $100.31 | 1,513,724 | — | — |
| 2006-03-31 | $62.16 | $101.37 | 1,633,823 | — | — |
| 2006-03-30 | $61.22 | $99.84 | 1,088,351 | — | — |
| 2006-03-29 | $61.80 | $100.28 | 1,094,080 | — | — |
| 2006-03-28 | $60.87 | $98.77 | 814,858 | — | — |
| 2006-03-27 | $61.30 | $99.46 | 724,811 | — | — |
| 2006-03-24 | $61.58 | $99.92 | 812,480 | — | — |
| 2006-03-23 | $61.83 | $100.33 | 1,275,688 | — | — |
| 2006-03-22 | $62.55 | $101.50 | 2,515,271 | — | — |
| 2006-03-21 | $61.84 | $100.34 | 2,555,916 | — | — |
| 2006-03-20 | $60.67 | $98.44 | 875,610 | — | — |
| 2006-03-17 | $60.81 | $98.68 | 1,439,676 | — | — |
| 2006-03-16 | $60.87 | $98.77 | 1,101,431 | — | — |
| 2006-03-15 | $60.52 | $98.19 | 1,922,883 | — | — |
| 2006-03-14 | $60.05 | $97.43 | 844,153 | — | — |
| 2006-03-13 | $59.12 | $95.93 | 1,305,956 | — | — |
| 2006-03-10 | $59.22 | $96.09 | 1,698,900 | — | — |
| 2006-03-09 | $57.97 | $94.07 | 978,089 | — | — |
| 2006-03-08 | $58.09 | $94.26 | 2,323,501 | — | — |
| 2006-03-07 | $59.70 | $96.87 | 1,500,860 | — | — |
| 2006-03-06 | $59.03 | $95.78 | 1,894,344 | — | — |
| 2006-03-03 | $59.08 | $95.87 | 978,629 | — | — |
| 2006-03-02 | $59.58 | $96.68 | 934,525 | — | — |
| 2006-03-01 | $59.50 | $96.54 | 831,073 | — | — |
| 2006-02-28 | $59.35 | $96.30 | 847,828 | — | — |
| 2006-02-27 | $59.70 | $96.87 | 899,716 | — | — |
| 2006-02-24 | $59.67 | $96.81 | 943,064 | — | — |
| 2006-02-23 | $59.58 | $96.68 | 1,108,782 | — | — |
| 2006-02-22 | $59.24 | $96.12 | 1,361,628 | — | — |
| 2006-02-21 | $58.63 | $95.13 | 1,417,732 | — | — |
| 2006-02-17 | $59.18 | $96.02 | 1,096,026 | — | — |
| 2006-02-16 | $58.97 | $95.69 | 720,595 | — | — |
| 2006-02-15 | $58.49 | $94.91 | 697,677 | — | — |
| 2006-02-14 | $58.40 | $94.76 | 973,981 | — | — |
| 2006-02-13 | $57.51 | $93.32 | 865,449 | — | — |
| 2006-02-10 | $57.68 | $93.59 | 1,126,078 | — | — |
| 2006-02-09 | $57.45 | $93.21 | 1,184,127 | — | — |
| 2006-02-08 | $57.59 | $93.44 | 1,543,884 | — | — |
| 2006-02-07 | $57.30 | $92.97 | 1,198,397 | — | — |
| 2006-02-06 | $58.18 | $94.40 | 2,266,208 | — | — |
| 2006-02-03 | $56.26 | $91.29 | 1,205,964 | — | — |
| 2006-02-02 | $56.33 | $91.40 | 1,381,410 | — | — |
| 2006-02-01 | $57.17 | $92.76 | 1,312,875 | — | — |
| 2006-01-31 | $57.07 | $92.60 | 981,224 | — | — |
| 2006-01-30 | $57.39 | $93.12 | 924,471 | — | — |
| 2006-01-27 | $57.47 | $93.24 | 1,188,343 | — | — |
| 2006-01-26 | $56.41 | $91.53 | 1,762,571 | — | — |
| 2006-01-25 | $56.89 | $92.31 | 2,402,090 | — | — |
| 2006-01-24 | $56.48 | $91.65 | 1,789,379 | — | — |
| 2006-01-23 | $55.29 | $89.71 | 878,637 | — | — |
| 2006-01-20 | $55.09 | $89.38 | 1,232,124 | — | — |
| 2006-01-19 | $56.14 | $91.10 | 1,213,963 | — | — |
| 2006-01-18 | $54.90 | $89.08 | 1,206,612 | — | — |
| 2006-01-17 | $55.28 | $89.70 | 1,688,738 | — | — |
| 2006-01-13 | $54.38 | $88.23 | 636,817 | — | — |
| 2006-01-12 | $54.60 | $88.59 | 1,554,046 | — | — |
| 2006-01-11 | $55.02 | $89.28 | 1,591,773 | — | — |
| 2006-01-10 | $53.97 | $87.57 | 769,023 | — | — |
| 2006-01-09 | $54.60 | $88.59 | 654,437 | — | — |
| 2006-01-06 | $55.30 | $89.73 | 816,047 | — | — |
| 2006-01-05 | $54.04 | $87.69 | 1,284,877 | — | — |
| 2006-01-04 | $54.51 | $88.45 | 1,531,993 | — | — |
| 2006-01-03 | $55.14 | $89.47 | 1,222,719 | — | — |