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
- 1985-04-18 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 | $49.19 | $50.65 | 3,159,100 | — | — |
| 2006-12-28 | $49.37 | $50.83 | 2,649,800 | — | — |
| 2006-12-27 | $49.64 | $51.01 | 4,278,000 | — | — |
| 2006-12-26 | $49.23 | $50.59 | 3,837,200 | — | — |
| 2006-12-22 | $49.93 | $51.31 | 5,255,300 | — | — |
| 2006-12-21 | $49.21 | $50.57 | 8,215,400 | — | — |
| 2006-12-20 | $48.36 | $49.69 | 7,332,800 | — | — |
| 2006-12-19 | $48.55 | $49.89 | 19,811,100 | — | — |
| 2006-12-18 | $49.34 | $50.70 | 9,510,700 | — | — |
| 2006-12-15 | $50.39 | $51.78 | 7,371,800 | — | — |
| 2006-12-14 | $51.08 | $52.49 | 8,566,000 | — | — |
| 2006-12-13 | $50.46 | $51.85 | 10,088,400 | — | — |
| 2006-12-12 | $51.30 | $52.71 | 34,022,600 | — | — |
| 2006-12-11 | $53.92 | $55.41 | 7,557,900 | — | — |
| 2006-12-08 | $53.13 | $54.60 | 6,762,400 | — | — |
| 2006-12-07 | $52.11 | $53.55 | 8,534,300 | — | — |
| 2006-12-06 | $53.89 | $55.38 | 3,824,200 | — | — |
| 2006-12-05 | $54.04 | $55.53 | 4,946,300 | — | — |
| 2006-12-04 | $54.47 | $55.97 | 4,921,600 | — | — |
| 2006-12-01 | $53.70 | $55.18 | 5,963,000 | — | — |
| 2006-11-30 | $54.97 | $56.49 | 4,321,400 | — | — |
| 2006-11-29 | $55.15 | $56.67 | 4,495,000 | — | — |
| 2006-11-28 | $55.30 | $56.83 | 6,975,600 | — | — |
| 2006-11-27 | $54.37 | $55.87 | 7,706,300 | — | — |
| 2006-11-24 | $55.08 | $56.60 | 2,118,400 | — | — |
| 2006-11-22 | $55.84 | $57.38 | 3,625,300 | — | — |
| 2006-11-21 | $55.56 | $57.09 | 3,853,100 | — | — |
| 2006-11-20 | $54.63 | $56.14 | 3,506,100 | — | — |
| 2006-11-17 | $55.00 | $56.52 | 5,152,600 | — | — |
| 2006-11-16 | $55.01 | $56.53 | 7,515,800 | — | — |
| 2006-11-15 | $53.11 | $54.57 | 4,745,800 | — | — |
| 2006-11-14 | $52.61 | $54.06 | 6,928,700 | — | — |
| 2006-11-13 | $52.05 | $53.49 | 5,265,100 | — | — |
| 2006-11-10 | $52.31 | $53.75 | 3,039,700 | — | — |
| 2006-11-09 | $51.39 | $52.81 | 4,758,400 | — | — |
| 2006-11-08 | $52.38 | $53.82 | 4,561,500 | — | — |
| 2006-11-07 | $53.12 | $54.59 | 3,861,800 | — | — |
| 2006-11-06 | $52.67 | $54.12 | 3,932,200 | — | — |
| 2006-11-03 | $52.43 | $53.88 | 7,509,200 | — | — |
| 2006-11-02 | $52.98 | $54.44 | 6,997,700 | — | — |
| 2006-11-01 | $54.02 | $55.51 | 3,649,700 | — | — |
| 2006-10-31 | $55.25 | $56.77 | 4,400,300 | — | — |
| 2006-10-30 | $55.16 | $56.68 | 3,704,600 | — | — |
| 2006-10-27 | $54.14 | $55.63 | 4,030,800 | — | — |
| 2006-10-26 | $54.68 | $56.19 | 4,063,700 | — | — |
| 2006-10-25 | $54.53 | $56.03 | 4,891,500 | — | — |
| 2006-10-24 | $55.34 | $56.87 | 3,618,600 | — | — |
| 2006-10-23 | $55.46 | $56.99 | 4,674,900 | — | — |
| 2006-10-20 | $55.18 | $56.70 | 3,097,800 | — | — |
| 2006-10-19 | $55.45 | $56.98 | 2,664,400 | — | — |
| 2006-10-18 | $56.03 | $57.58 | 4,376,400 | — | — |
| 2006-10-17 | $56.56 | $58.12 | 4,551,300 | — | — |
| 2006-10-16 | $58.15 | $59.75 | 2,609,400 | — | — |
| 2006-10-13 | $57.67 | $59.26 | 3,040,400 | — | — |
| 2006-10-12 | $57.86 | $59.46 | 6,021,200 | — | — |
| 2006-10-11 | $55.67 | $57.21 | 2,575,900 | — | — |
| 2006-10-10 | $56.17 | $57.72 | 3,502,000 | — | — |
| 2006-10-09 | $55.75 | $57.29 | 3,208,700 | — | — |
| 2006-10-06 | $55.46 | $56.99 | 3,634,900 | — | — |
| 2006-10-05 | $56.85 | $58.42 | 4,485,300 | — | — |
| 2006-10-04 | $56.60 | $58.16 | 6,287,800 | — | — |
| 2006-10-03 | $54.60 | $56.11 | 3,754,900 | — | — |
| 2006-10-02 | $53.23 | $54.70 | 2,763,400 | — | — |
| 2006-09-29 | $53.56 | $55.04 | 3,280,400 | — | — |
| 2006-09-28 | $54.29 | $55.68 | 3,675,100 | — | — |
| 2006-09-27 | $54.46 | $55.86 | 3,785,400 | — | — |
| 2006-09-26 | $55.20 | $56.62 | 3,971,000 | — | — |
| 2006-09-25 | $55.53 | $56.96 | 4,687,500 | — | — |
| 2006-09-22 | $54.33 | $55.73 | 5,386,200 | — | — |
| 2006-09-21 | $53.83 | $55.21 | 6,517,900 | — | — |
| 2006-09-20 | $54.84 | $56.25 | 8,727,800 | — | — |
| 2006-09-19 | $53.61 | $54.99 | 5,995,400 | — | — |
| 2006-09-18 | $54.10 | $55.49 | 4,621,500 | — | — |
| 2006-09-15 | $53.83 | $55.21 | 7,065,200 | — | — |
| 2006-09-14 | $52.46 | $53.81 | 5,187,900 | — | — |
| 2006-09-13 | $52.36 | $53.71 | 9,872,500 | — | — |
| 2006-09-12 | $52.14 | $53.48 | 27,954,300 | — | — |
| 2006-09-11 | $47.77 | $49.00 | 11,532,600 | — | — |
| 2006-09-08 | $46.31 | $47.50 | 6,943,500 | — | — |
| 2006-09-07 | $45.01 | $46.17 | 8,274,800 | — | — |
| 2006-09-06 | $46.25 | $47.44 | 6,308,400 | — | — |
| 2006-09-05 | $47.68 | $48.90 | 4,899,800 | — | — |
| 2006-09-01 | $47.33 | $48.55 | 4,809,500 | — | — |
| 2006-08-31 | $47.00 | $48.21 | 4,545,900 | — | — |
| 2006-08-30 | $46.26 | $47.45 | 5,855,800 | — | — |
| 2006-08-29 | $46.21 | $47.40 | 3,766,400 | — | — |
| 2006-08-28 | $46.12 | $47.30 | 3,807,600 | — | — |
| 2006-08-25 | $45.57 | $46.74 | 2,976,000 | — | — |
| 2006-08-24 | $45.69 | $46.86 | 5,220,000 | — | — |
| 2006-08-23 | $46.36 | $47.55 | 3,299,200 | — | — |
| 2006-08-22 | $46.90 | $48.10 | 3,904,700 | — | — |
| 2006-08-21 | $47.66 | $48.88 | 3,752,600 | — | — |
| 2006-08-18 | $49.02 | $50.28 | 2,473,400 | — | — |
| 2006-08-17 | $49.18 | $50.44 | 2,673,800 | — | — |
| 2006-08-16 | $49.11 | $50.37 | 4,577,800 | — | — |
| 2006-08-15 | $48.04 | $49.27 | 4,872,100 | — | — |
| 2006-08-14 | $46.04 | $47.22 | 2,756,700 | — | — |
| 2006-08-11 | $46.25 | $47.44 | 3,152,000 | — | — |
| 2006-08-10 | $46.40 | $47.59 | 5,291,800 | — | — |
| 2006-08-09 | $44.94 | $46.09 | 5,632,200 | — | — |
| 2006-08-08 | $46.11 | $47.29 | 5,591,400 | — | — |
| 2006-08-07 | $47.80 | $49.03 | 3,265,800 | — | — |
| 2006-08-04 | $48.35 | $49.59 | 7,376,000 | — | — |
| 2006-08-03 | $46.95 | $48.16 | 5,806,400 | — | — |
| 2006-08-02 | $45.42 | $46.59 | 2,635,000 | — | — |
| 2006-08-01 | $44.71 | $45.86 | 3,823,000 | — | — |
| 2006-07-31 | $45.34 | $46.50 | 3,518,000 | — | — |
| 2006-07-28 | $45.53 | $46.70 | 4,771,300 | — | — |
| 2006-07-27 | $44.14 | $45.27 | 4,110,900 | — | — |
| 2006-07-26 | $43.96 | $45.09 | 4,818,400 | — | — |
| 2006-07-25 | $44.94 | $46.09 | 4,740,100 | — | — |
| 2006-07-24 | $45.20 | $46.36 | 3,976,600 | — | — |
| 2006-07-21 | $43.97 | $45.10 | 5,585,200 | — | — |
| 2006-07-20 | $45.50 | $46.67 | 6,263,900 | — | — |
| 2006-07-19 | $46.44 | $47.63 | 9,533,800 | — | — |
| 2006-07-18 | $44.10 | $45.23 | 10,090,000 | — | — |
| 2006-07-17 | $45.83 | $47.01 | 4,706,900 | — | — |
| 2006-07-14 | $45.51 | $46.68 | 8,208,000 | — | — |
| 2006-07-13 | $46.50 | $47.69 | 8,489,500 | — | — |
| 2006-07-12 | $47.70 | $48.93 | 9,720,000 | — | — |
| 2006-07-11 | $50.62 | $51.92 | 5,574,500 | — | — |
| 2006-07-10 | $51.41 | $52.73 | 3,565,100 | — | — |
| 2006-07-07 | $52.28 | $53.62 | 6,650,600 | — | — |
| 2006-07-06 | $53.04 | $54.40 | 5,472,500 | — | — |
| 2006-07-05 | $53.49 | $54.86 | 2,983,900 | — | — |
| 2006-07-03 | $54.63 | $56.03 | 989,100 | — | — |
| 2006-06-30 | $54.84 | $56.25 | 3,573,200 | — | — |
| 2006-06-29 | $55.21 | $56.63 | 4,339,600 | — | — |
| 2006-06-28 | $52.66 | $53.93 | 2,695,700 | — | — |
| 2006-06-27 | $52.15 | $53.41 | 2,540,100 | — | — |
| 2006-06-26 | $53.41 | $54.70 | 2,115,700 | — | — |
| 2006-06-23 | $52.67 | $53.94 | 2,185,300 | — | — |
| 2006-06-22 | $53.28 | $54.57 | 3,023,900 | — | — |
| 2006-06-21 | $52.80 | $54.07 | 3,915,400 | — | — |
| 2006-06-20 | $52.93 | $54.21 | 3,100,600 | — | — |
| 2006-06-19 | $52.73 | $54.00 | 4,568,700 | — | — |
| 2006-06-16 | $52.45 | $53.72 | 5,205,600 | — | — |
| 2006-06-15 | $51.50 | $52.74 | 6,501,600 | — | — |
| 2006-06-14 | $51.40 | $52.64 | 6,314,000 | — | — |
| 2006-06-13 | $51.69 | $52.94 | 13,725,100 | — | — |
| 2006-06-12 | $49.03 | $50.21 | 4,854,200 | — | — |
| 2006-06-09 | $50.39 | $51.61 | 3,167,400 | — | — |
| 2006-06-08 | $50.15 | $51.36 | 5,290,600 | — | — |
| 2006-06-07 | $49.97 | $51.18 | 6,496,000 | — | — |
| 2006-06-06 | $51.50 | $52.74 | 3,225,100 | — | — |
| 2006-06-05 | $51.83 | $53.08 | 2,949,700 | — | — |
| 2006-06-02 | $52.60 | $53.87 | 2,799,400 | — | — |
| 2006-06-01 | $52.92 | $54.20 | 3,660,600 | — | — |
| 2006-05-31 | $53.00 | $54.28 | 4,928,200 | — | — |
| 2006-05-30 | $50.79 | $52.02 | 2,308,000 | — | — |
| 2006-05-26 | $51.86 | $53.11 | 2,858,300 | — | — |
| 2006-05-25 | $51.19 | $52.43 | 2,402,000 | — | — |
| 2006-05-24 | $51.11 | $52.34 | 3,850,600 | — | — |
| 2006-05-23 | $51.47 | $52.71 | 3,425,000 | — | — |
| 2006-05-22 | $52.26 | $53.52 | 4,992,600 | — | — |
| 2006-05-19 | $53.95 | $55.25 | 4,385,500 | — | — |
| 2006-05-18 | $52.65 | $53.92 | 4,745,900 | — | — |
| 2006-05-17 | $51.65 | $52.90 | 3,425,700 | — | — |
| 2006-05-16 | $51.83 | $53.08 | 2,696,600 | — | — |
| 2006-05-15 | $52.91 | $54.19 | 3,450,200 | — | — |
| 2006-05-12 | $52.60 | $53.87 | 4,284,100 | — | — |
| 2006-05-11 | $53.82 | $55.12 | 5,868,200 | — | — |
| 2006-05-10 | $55.76 | $57.11 | 3,462,000 | — | — |
| 2006-05-09 | $56.57 | $57.94 | 4,756,100 | — | — |
| 2006-05-08 | $57.64 | $59.03 | 2,862,400 | — | — |
| 2006-05-05 | $58.32 | $59.73 | 3,287,600 | — | — |
| 2006-05-04 | $56.98 | $58.36 | 2,207,200 | — | — |
| 2006-05-03 | $56.08 | $57.43 | 2,863,900 | — | — |
| 2006-05-02 | $56.39 | $57.75 | 2,272,000 | — | — |
| 2006-05-01 | $56.67 | $58.04 | 2,173,600 | — | — |
| 2006-04-28 | $56.66 | $58.03 | 1,795,700 | — | — |
| 2006-04-27 | $57.05 | $58.43 | 2,129,200 | — | — |
| 2006-04-26 | $57.06 | $58.44 | 1,853,800 | — | — |
| 2006-04-25 | $57.57 | $58.96 | 3,233,400 | — | — |
| 2006-04-24 | $56.91 | $58.28 | 1,569,400 | — | — |
| 2006-04-21 | $57.55 | $58.94 | 2,536,400 | — | — |
| 2006-04-20 | $57.84 | $59.24 | 1,935,500 | — | — |
| 2006-04-19 | $57.98 | $59.38 | 1,614,700 | — | — |
| 2006-04-18 | $58.41 | $59.82 | 3,104,100 | — | — |
| 2006-04-17 | $56.79 | $58.08 | 2,301,900 | — | — |
| 2006-04-13 | $57.51 | $58.81 | 2,792,700 | — | — |
| 2006-04-12 | $56.90 | $58.19 | 3,035,700 | — | — |
| 2006-04-11 | $56.60 | $57.88 | 3,679,800 | — | — |
| 2006-04-10 | $57.18 | $58.48 | 2,871,200 | — | — |
| 2006-04-07 | $58.12 | $59.44 | 4,604,500 | — | — |
| 2006-04-06 | $58.72 | $60.05 | 3,740,700 | — | — |
| 2006-04-05 | $58.25 | $59.57 | 6,301,200 | — | — |
| 2006-04-04 | $57.00 | $58.29 | 5,682,500 | — | — |
| 2006-04-03 | $55.44 | $56.70 | 4,218,400 | — | — |
| 2006-03-31 | $55.93 | $57.20 | 6,510,200 | — | — |
| 2006-03-30 | $54.78 | $56.02 | 9,154,800 | — | — |
| 2006-03-29 | $54.52 | $55.76 | 4,577,900 | — | — |
| 2006-03-28 | $55.16 | $56.41 | 3,501,000 | — | — |
| 2006-03-27 | $54.75 | $55.99 | 2,889,200 | — | — |
| 2006-03-24 | $54.38 | $55.61 | 3,624,600 | — | — |
| 2006-03-23 | $54.55 | $55.79 | 2,992,700 | — | — |
| 2006-03-22 | $55.17 | $56.42 | 3,717,900 | — | — |
| 2006-03-21 | $55.50 | $56.76 | 2,301,400 | — | — |
| 2006-03-20 | $56.33 | $57.61 | 2,261,500 | — | — |
| 2006-03-17 | $57.00 | $58.29 | 2,564,100 | — | — |
| 2006-03-16 | $56.95 | $58.24 | 4,643,200 | — | — |
| 2006-03-15 | $55.36 | $56.62 | 2,075,700 | — | — |
| 2006-03-14 | $55.19 | $56.44 | 2,539,100 | — | — |
| 2006-03-13 | $54.39 | $55.62 | 2,613,400 | — | — |
| 2006-03-10 | $53.40 | $54.61 | 1,815,500 | — | — |
| 2006-03-09 | $53.15 | $54.36 | 3,554,300 | — | — |
| 2006-03-08 | $53.65 | $54.87 | 4,325,500 | — | — |
| 2006-03-07 | $52.70 | $53.90 | 2,236,800 | — | — |
| 2006-03-06 | $53.12 | $54.33 | 1,938,800 | — | — |
| 2006-03-03 | $53.38 | $54.59 | 1,726,300 | — | — |
| 2006-03-02 | $53.52 | $54.73 | 3,455,800 | — | — |
| 2006-03-01 | $53.98 | $55.20 | 3,652,500 | — | — |
| 2006-02-28 | $53.86 | $55.08 | 2,852,800 | — | — |
| 2006-02-27 | $54.40 | $55.63 | 2,564,300 | — | — |
| 2006-02-24 | $54.04 | $55.27 | 2,023,000 | — | — |
| 2006-02-23 | $54.65 | $55.89 | 2,413,400 | — | — |
| 2006-02-22 | $55.11 | $56.36 | 2,869,700 | — | — |
| 2006-02-21 | $54.32 | $55.55 | 5,836,500 | — | — |
| 2006-02-17 | $54.32 | $55.55 | 2,856,100 | — | — |
| 2006-02-16 | $54.57 | $55.81 | 4,993,500 | — | — |
| 2006-02-15 | $53.78 | $55.00 | 3,743,300 | — | — |
| 2006-02-14 | $52.86 | $54.06 | 4,231,900 | — | — |
| 2006-02-13 | $52.48 | $53.67 | 3,256,200 | — | — |
| 2006-02-10 | $52.55 | $53.74 | 4,752,400 | — | — |
| 2006-02-09 | $52.96 | $54.16 | 13,447,900 | — | — |
| 2006-02-08 | $48.83 | $49.94 | 3,700,600 | — | — |
| 2006-02-07 | $48.61 | $49.71 | 2,628,300 | — | — |
| 2006-02-06 | $48.85 | $49.96 | 2,296,700 | — | — |
| 2006-02-03 | $48.59 | $49.69 | 2,401,300 | — | — |
| 2006-02-02 | $48.94 | $50.05 | 3,423,500 | — | — |
| 2006-02-01 | $50.03 | $51.17 | 3,822,100 | — | — |
| 2006-01-31 | $50.66 | $51.81 | 3,242,900 | — | — |
| 2006-01-30 | $50.22 | $51.36 | 3,402,900 | — | — |
| 2006-01-27 | $49.99 | $51.12 | 3,052,600 | — | — |
| 2006-01-26 | $50.10 | $51.24 | 4,809,800 | — | — |
| 2006-01-25 | $48.71 | $49.82 | 4,231,200 | — | — |
| 2006-01-24 | $48.44 | $49.54 | 3,651,100 | — | — |
| 2006-01-23 | $48.70 | $49.80 | 2,534,700 | — | — |
| 2006-01-20 | $48.81 | $49.92 | 6,789,800 | — | — |
| 2006-01-19 | $48.93 | $50.04 | 4,179,000 | — | — |
| 2006-01-18 | $48.57 | $49.67 | 7,409,500 | — | — |
| 2006-01-17 | $48.03 | $49.12 | 6,514,600 | — | — |
| 2006-01-13 | $47.86 | $48.95 | 3,752,200 | — | — |
| 2006-01-12 | $47.84 | $48.93 | 3,017,000 | — | — |
| 2006-01-11 | $48.23 | $49.32 | 3,076,900 | — | — |
| 2006-01-10 | $48.26 | $49.35 | 2,912,000 | — | — |
| 2006-01-09 | $47.80 | $48.88 | 5,014,900 | — | — |
| 2006-01-06 | $47.05 | $48.12 | 15,288,900 | — | — |
| 2006-01-05 | $43.50 | $44.49 | 5,240,000 | — | — |
| 2006-01-04 | $44.05 | $45.05 | 4,411,200 | — | — |
| 2006-01-03 | $44.73 | $45.74 | 5,101,700 | — | — |