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
- 2001-08-02 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 | $72.51 | $77.47 | 620,300 | — | — |
| 2006-12-28 | $73.12 | $78.13 | 820,100 | — | — |
| 2006-12-27 | $72.20 | $77.14 | 696,600 | — | — |
| 2006-12-26 | $71.04 | $75.90 | 482,800 | — | — |
| 2006-12-22 | $70.61 | $75.44 | 431,900 | — | — |
| 2006-12-21 | $70.18 | $74.98 | 462,700 | — | — |
| 2006-12-20 | $70.27 | $75.08 | 733,600 | — | — |
| 2006-12-19 | $70.50 | $75.33 | 637,600 | — | — |
| 2006-12-18 | $71.02 | $75.88 | 1,036,400 | — | — |
| 2006-12-15 | $72.85 | $77.84 | 660,500 | — | — |
| 2006-12-14 | $73.17 | $78.18 | 812,800 | — | — |
| 2006-12-13 | $72.00 | $76.93 | 817,200 | — | — |
| 2006-12-12 | $72.44 | $77.40 | 1,561,900 | — | — |
| 2006-12-11 | $73.12 | $78.13 | 839,100 | — | — |
| 2006-12-08 | $72.60 | $77.57 | 469,800 | — | — |
| 2006-12-07 | $72.00 | $76.93 | 1,363,300 | — | — |
| 2006-12-06 | $72.01 | $76.94 | 1,727,500 | — | — |
| 2006-12-05 | $71.43 | $76.32 | 841,600 | — | — |
| 2006-12-04 | $70.90 | $75.75 | 971,300 | — | — |
| 2006-12-01 | $69.98 | $74.77 | 628,000 | — | — |
| 2006-11-30 | $70.50 | $75.33 | 1,060,600 | — | — |
| 2006-11-29 | $69.78 | $74.56 | 961,400 | — | — |
| 2006-11-28 | $67.71 | $72.34 | 972,500 | — | — |
| 2006-11-27 | $68.10 | $72.76 | 1,296,300 | — | — |
| 2006-11-24 | $69.54 | $74.30 | 379,600 | — | — |
| 2006-11-22 | $69.03 | $73.76 | 1,506,100 | — | — |
| 2006-11-21 | $68.50 | $73.19 | 2,157,000 | — | — |
| 2006-11-20 | $66.12 | $70.65 | 535,100 | — | — |
| 2006-11-17 | $66.03 | $70.55 | 964,300 | — | — |
| 2006-11-16 | $66.18 | $70.71 | 1,332,800 | — | — |
| 2006-11-15 | $65.93 | $70.44 | 3,432,600 | — | — |
| 2006-11-14 | $65.86 | $70.37 | 2,513,400 | — | — |
| 2006-11-13 | $67.50 | $71.95 | 380,600 | — | — |
| 2006-11-10 | $67.61 | $72.07 | 855,000 | — | — |
| 2006-11-09 | $68.16 | $72.65 | 1,947,800 | — | — |
| 2006-11-08 | $65.93 | $70.28 | 1,050,300 | — | — |
| 2006-11-07 | $65.14 | $69.43 | 1,013,400 | — | — |
| 2006-11-06 | $64.75 | $69.02 | 941,200 | — | — |
| 2006-11-03 | $64.58 | $68.84 | 715,400 | — | — |
| 2006-11-02 | $64.23 | $68.46 | 522,500 | — | — |
| 2006-11-01 | $64.57 | $68.83 | 1,631,500 | — | — |
| 2006-10-31 | $64.11 | $68.34 | 2,760,100 | — | — |
| 2006-10-30 | $62.27 | $66.37 | 1,644,800 | — | — |
| 2006-10-27 | $61.60 | $65.66 | 1,220,500 | — | — |
| 2006-10-26 | $62.69 | $66.82 | 3,420,800 | — | — |
| 2006-10-25 | $58.86 | $62.74 | 1,533,400 | — | — |
| 2006-10-24 | $58.37 | $62.22 | 1,518,300 | — | — |
| 2006-10-23 | $57.85 | $61.66 | 1,972,700 | — | — |
| 2006-10-20 | $59.87 | $63.82 | 435,900 | — | — |
| 2006-10-19 | $59.92 | $63.87 | 529,300 | — | — |
| 2006-10-18 | $59.50 | $63.42 | 1,526,700 | — | — |
| 2006-10-17 | $60.10 | $64.06 | 910,700 | — | — |
| 2006-10-16 | $60.36 | $64.34 | 707,100 | — | — |
| 2006-10-13 | $60.00 | $63.96 | 1,106,000 | — | — |
| 2006-10-12 | $59.40 | $63.32 | 816,100 | — | — |
| 2006-10-11 | $58.36 | $62.21 | 613,800 | — | — |
| 2006-10-10 | $58.18 | $62.02 | 1,074,400 | — | — |
| 2006-10-09 | $58.73 | $62.60 | 370,000 | — | — |
| 2006-10-06 | $58.19 | $62.03 | 462,300 | — | — |
| 2006-10-05 | $58.33 | $62.18 | 314,000 | — | — |
| 2006-10-04 | $57.87 | $61.68 | 893,100 | — | — |
| 2006-10-03 | $58.26 | $62.10 | 547,700 | — | — |
| 2006-10-02 | $58.13 | $61.96 | 446,600 | — | — |
| 2006-09-29 | $57.95 | $61.77 | 699,000 | — | — |
| 2006-09-28 | $57.13 | $60.90 | 598,400 | — | — |
| 2006-09-27 | $57.35 | $61.13 | 656,900 | — | — |
| 2006-09-26 | $57.48 | $61.27 | 389,500 | — | — |
| 2006-09-25 | $56.82 | $60.57 | 597,200 | — | — |
| 2006-09-22 | $57.15 | $60.92 | 698,000 | — | — |
| 2006-09-21 | $57.92 | $61.74 | 529,200 | — | — |
| 2006-09-20 | $58.65 | $62.52 | 1,094,300 | — | — |
| 2006-09-19 | $58.07 | $61.90 | 573,000 | — | — |
| 2006-09-18 | $57.52 | $61.31 | 745,000 | — | — |
| 2006-09-15 | $57.50 | $61.29 | 1,096,000 | — | — |
| 2006-09-14 | $56.05 | $59.74 | 843,900 | — | — |
| 2006-09-13 | $55.58 | $59.24 | 595,800 | — | — |
| 2006-09-12 | $55.30 | $58.95 | 744,800 | — | — |
| 2006-09-11 | $54.97 | $58.59 | 695,300 | — | — |
| 2006-09-08 | $55.44 | $59.09 | 491,300 | — | — |
| 2006-09-07 | $55.32 | $58.97 | 609,800 | — | — |
| 2006-09-06 | $54.70 | $58.31 | 839,600 | — | — |
| 2006-09-05 | $55.76 | $59.44 | 403,400 | — | — |
| 2006-09-01 | $55.86 | $59.54 | 507,000 | — | — |
| 2006-08-31 | $56.34 | $60.05 | 1,029,000 | — | — |
| 2006-08-30 | $55.42 | $59.07 | 468,000 | — | — |
| 2006-08-29 | $55.27 | $58.91 | 948,600 | — | — |
| 2006-08-28 | $53.32 | $56.83 | 427,700 | — | — |
| 2006-08-25 | $52.40 | $55.85 | 405,300 | — | — |
| 2006-08-24 | $52.45 | $55.91 | 961,900 | — | — |
| 2006-08-23 | $52.49 | $55.95 | 1,010,900 | — | — |
| 2006-08-22 | $54.35 | $57.93 | 431,900 | — | — |
| 2006-08-21 | $55.25 | $58.89 | 469,000 | — | — |
| 2006-08-18 | $54.75 | $58.36 | 443,100 | — | — |
| 2006-08-17 | $54.51 | $58.10 | 385,300 | — | — |
| 2006-08-16 | $55.18 | $58.82 | 558,400 | — | — |
| 2006-08-15 | $54.10 | $57.67 | 285,900 | — | — |
| 2006-08-14 | $53.58 | $56.94 | 231,500 | — | — |
| 2006-08-11 | $53.89 | $57.27 | 567,500 | — | — |
| 2006-08-10 | $53.25 | $56.59 | 518,100 | — | — |
| 2006-08-09 | $53.74 | $57.11 | 474,800 | — | — |
| 2006-08-08 | $54.30 | $57.71 | 512,200 | — | — |
| 2006-08-07 | $54.38 | $57.79 | 475,300 | — | — |
| 2006-08-04 | $54.68 | $58.11 | 472,600 | — | — |
| 2006-08-03 | $54.39 | $57.80 | 472,700 | — | — |
| 2006-08-02 | $53.81 | $57.19 | 646,900 | — | — |
| 2006-08-01 | $53.94 | $57.32 | 758,600 | — | — |
| 2006-07-31 | $54.58 | $58.00 | 979,100 | — | — |
| 2006-07-28 | $54.88 | $58.32 | 789,700 | — | — |
| 2006-07-27 | $54.49 | $57.91 | 2,239,100 | — | — |
| 2006-07-26 | $51.54 | $54.77 | 1,424,900 | — | — |
| 2006-07-25 | $51.69 | $54.93 | 970,100 | — | — |
| 2006-07-24 | $50.41 | $53.57 | 982,900 | — | — |
| 2006-07-21 | $49.99 | $53.13 | 1,238,200 | — | — |
| 2006-07-20 | $50.83 | $54.02 | 898,500 | — | — |
| 2006-07-19 | $52.02 | $55.28 | 1,357,200 | — | — |
| 2006-07-18 | $52.10 | $55.37 | 590,600 | — | — |
| 2006-07-17 | $51.76 | $55.01 | 396,800 | — | — |
| 2006-07-14 | $51.80 | $55.05 | 1,198,400 | — | — |
| 2006-07-13 | $51.91 | $55.17 | 990,800 | — | — |
| 2006-07-12 | $52.10 | $55.37 | 803,100 | — | — |
| 2006-07-11 | $51.70 | $54.94 | 579,700 | — | — |
| 2006-07-10 | $51.29 | $54.51 | 397,900 | — | — |
| 2006-07-07 | $51.00 | $54.20 | 747,000 | — | — |
| 2006-07-06 | $51.48 | $54.71 | 716,200 | — | — |
| 2006-07-05 | $50.98 | $54.18 | 850,600 | — | — |
| 2006-07-03 | $50.51 | $53.68 | 490,400 | — | — |
| 2006-06-30 | $50.25 | $53.40 | 1,192,200 | — | — |
| 2006-06-29 | $49.42 | $52.52 | 1,131,500 | — | — |
| 2006-06-28 | $48.23 | $51.26 | 727,400 | — | — |
| 2006-06-27 | $48.38 | $51.42 | 1,110,400 | — | — |
| 2006-06-26 | $49.00 | $52.07 | 4,094,200 | — | — |
| 2006-06-23 | $52.44 | $55.73 | 683,200 | — | — |
| 2006-06-22 | $52.23 | $55.51 | 1,131,800 | — | — |
| 2006-06-21 | $53.06 | $56.39 | 888,600 | — | — |
| 2006-06-20 | $53.14 | $56.47 | 457,800 | — | — |
| 2006-06-19 | $53.29 | $56.63 | 971,100 | — | — |
| 2006-06-16 | $53.40 | $56.75 | 1,263,000 | — | — |
| 2006-06-15 | $52.82 | $56.13 | 2,142,700 | — | — |
| 2006-06-14 | $53.46 | $56.81 | 534,600 | — | — |
| 2006-06-13 | $52.59 | $55.89 | 1,306,900 | — | — |
| 2006-06-12 | $55.11 | $58.57 | 1,253,500 | — | — |
| 2006-06-09 | $56.12 | $59.64 | 1,643,500 | — | — |
| 2006-06-08 | $53.76 | $57.13 | 1,735,400 | — | — |
| 2006-06-07 | $56.32 | $59.85 | 847,000 | — | — |
| 2006-06-06 | $56.18 | $59.70 | 749,500 | — | — |
| 2006-06-05 | $56.07 | $59.59 | 738,600 | — | — |
| 2006-06-02 | $56.40 | $59.94 | 561,500 | — | — |
| 2006-06-01 | $56.57 | $60.12 | 611,800 | — | — |
| 2006-05-31 | $56.60 | $60.15 | 696,600 | — | — |
| 2006-05-30 | $56.90 | $60.47 | 1,677,700 | — | — |
| 2006-05-26 | $57.51 | $61.12 | 837,400 | — | — |
| 2006-05-25 | $57.86 | $61.49 | 729,500 | — | — |
| 2006-05-24 | $58.22 | $61.87 | 2,610,200 | — | — |
| 2006-05-23 | $55.53 | $59.01 | 933,600 | — | — |
| 2006-05-22 | $56.39 | $59.93 | 1,010,500 | — | — |
| 2006-05-19 | $56.43 | $59.97 | 1,190,700 | — | — |
| 2006-05-18 | $56.68 | $60.24 | 1,097,700 | — | — |
| 2006-05-17 | $57.48 | $61.09 | 1,051,400 | — | — |
| 2006-05-16 | $58.38 | $62.04 | 841,400 | — | — |
| 2006-05-15 | $58.70 | $62.38 | 986,200 | — | — |
| 2006-05-12 | $58.84 | $62.37 | 2,043,600 | — | — |
| 2006-05-11 | $60.28 | $63.90 | 1,537,600 | — | — |
| 2006-05-10 | $61.16 | $64.83 | 1,818,600 | — | — |
| 2006-05-09 | $60.67 | $64.31 | 2,506,000 | — | — |
| 2006-05-08 | $59.02 | $62.56 | 1,446,500 | — | — |
| 2006-05-05 | $57.14 | $60.57 | 1,162,300 | — | — |
| 2006-05-04 | $57.02 | $60.44 | 2,168,500 | — | — |
| 2006-05-03 | $58.55 | $62.06 | 1,269,500 | — | — |
| 2006-05-02 | $59.15 | $62.70 | 2,443,100 | — | — |
| 2006-05-01 | $56.75 | $60.16 | 2,644,600 | — | — |
| 2006-04-28 | $53.35 | $56.55 | 1,935,800 | — | — |
| 2006-04-27 | $54.76 | $58.05 | 4,308,800 | — | — |
| 2006-04-26 | $58.00 | $61.48 | 973,800 | — | — |
| 2006-04-25 | $58.02 | $61.50 | 1,529,300 | — | — |
| 2006-04-24 | $59.19 | $62.74 | 2,154,600 | — | — |
| 2006-04-21 | $57.66 | $61.12 | 2,130,100 | — | — |
| 2006-04-20 | $55.15 | $58.46 | 537,900 | — | — |
| 2006-04-19 | $55.37 | $58.69 | 526,900 | — | — |
| 2006-04-18 | $55.50 | $58.83 | 474,700 | — | — |
| 2006-04-17 | $54.90 | $58.20 | 417,000 | — | — |
| 2006-04-13 | $54.71 | $57.99 | 1,404,900 | — | — |
| 2006-04-12 | $55.87 | $59.22 | 373,900 | — | — |
| 2006-04-11 | $55.81 | $59.16 | 454,300 | — | — |
| 2006-04-10 | $55.68 | $59.02 | 861,300 | — | — |
| 2006-04-07 | $55.95 | $59.31 | 720,000 | — | — |
| 2006-04-06 | $55.75 | $59.10 | 531,700 | — | — |
| 2006-04-05 | $56.05 | $59.41 | 613,600 | — | — |
| 2006-04-04 | $55.26 | $58.58 | 839,900 | — | — |
| 2006-04-03 | $55.93 | $59.29 | 1,048,300 | — | — |
| 2006-03-31 | $55.71 | $59.05 | 1,206,300 | — | — |
| 2006-03-30 | $55.09 | $58.40 | 1,586,700 | — | — |
| 2006-03-29 | $54.65 | $57.93 | 2,597,100 | — | — |
| 2006-03-28 | $51.00 | $54.06 | 1,762,900 | — | — |
| 2006-03-27 | $50.02 | $53.02 | 986,000 | — | — |
| 2006-03-24 | $50.37 | $53.39 | 1,251,100 | — | — |
| 2006-03-23 | $51.23 | $54.31 | 1,150,700 | — | — |
| 2006-03-22 | $52.68 | $55.84 | 492,400 | — | — |
| 2006-03-21 | $53.13 | $56.32 | 326,400 | — | — |
| 2006-03-20 | $53.29 | $56.49 | 725,700 | — | — |
| 2006-03-17 | $53.50 | $56.71 | 591,200 | — | — |
| 2006-03-16 | $53.72 | $56.94 | 1,783,800 | — | — |
| 2006-03-15 | $51.50 | $54.59 | 863,500 | — | — |
| 2006-03-14 | $51.90 | $55.02 | 940,100 | — | — |
| 2006-03-13 | $51.21 | $54.28 | 1,210,600 | — | — |
| 2006-03-10 | $50.50 | $53.53 | 1,390,200 | — | — |
| 2006-03-09 | $51.29 | $54.37 | 2,310,800 | — | — |
| 2006-03-08 | $53.25 | $56.45 | 1,553,500 | — | — |
| 2006-03-07 | $53.73 | $56.96 | 880,500 | — | — |
| 2006-03-06 | $55.02 | $58.32 | 814,400 | — | — |
| 2006-03-03 | $55.80 | $59.15 | 446,500 | — | — |
| 2006-03-02 | $55.94 | $59.30 | 1,034,300 | — | — |
| 2006-03-01 | $56.10 | $59.47 | 1,093,000 | — | — |
| 2006-02-28 | $56.69 | $60.09 | 584,700 | — | — |
| 2006-02-27 | $57.55 | $61.00 | 570,900 | — | — |
| 2006-02-24 | $57.45 | $60.90 | 897,700 | — | — |
| 2006-02-23 | $58.03 | $61.51 | 490,500 | — | — |
| 2006-02-22 | $57.57 | $61.03 | 884,900 | — | — |
| 2006-02-21 | $56.53 | $59.92 | 1,060,100 | — | — |
| 2006-02-17 | $58.10 | $61.59 | 700,200 | — | — |
| 2006-02-16 | $58.15 | $61.64 | 1,261,400 | — | — |
| 2006-02-15 | $56.87 | $60.28 | 777,100 | — | — |
| 2006-02-14 | $56.85 | $60.26 | 1,074,600 | — | — |
| 2006-02-13 | $55.55 | $58.88 | 1,272,400 | — | — |
| 2006-02-10 | $55.53 | $58.86 | 1,519,300 | — | — |
| 2006-02-09 | $56.47 | $59.70 | 4,812,000 | — | — |
| 2006-02-08 | $59.43 | $62.83 | 2,263,200 | — | — |
| 2006-02-07 | $60.29 | $63.74 | 1,150,600 | — | — |
| 2006-02-06 | $58.61 | $61.96 | 1,048,600 | — | — |
| 2006-02-03 | $59.78 | $63.20 | 652,100 | — | — |
| 2006-02-02 | $59.28 | $62.67 | 1,535,300 | — | — |
| 2006-02-01 | $59.78 | $63.20 | 3,733,700 | — | — |
| 2006-01-31 | $58.96 | $62.33 | 1,260,300 | — | — |
| 2006-01-30 | $57.97 | $61.29 | 766,400 | — | — |
| 2006-01-27 | $58.44 | $61.78 | 783,400 | — | — |
| 2006-01-26 | $58.96 | $62.33 | 1,278,500 | — | — |
| 2006-01-25 | $58.09 | $61.41 | 653,200 | — | — |
| 2006-01-24 | $57.40 | $60.68 | 902,000 | — | — |
| 2006-01-23 | $56.25 | $59.47 | 1,280,200 | — | — |
| 2006-01-20 | $56.90 | $60.16 | 725,900 | — | — |
| 2006-01-19 | $58.16 | $61.49 | 531,700 | — | — |
| 2006-01-18 | $58.12 | $61.45 | 638,400 | — | — |
| 2006-01-17 | $57.83 | $61.14 | 857,500 | — | — |
| 2006-01-13 | $58.94 | $62.31 | 752,400 | — | — |
| 2006-01-12 | $58.68 | $62.04 | 821,000 | — | — |
| 2006-01-11 | $58.39 | $61.73 | 1,126,600 | — | — |
| 2006-01-10 | $58.40 | $61.74 | 1,149,500 | — | — |
| 2006-01-09 | $56.88 | $60.13 | 710,000 | — | — |
| 2006-01-06 | $57.93 | $61.24 | 814,700 | — | — |
| 2006-01-05 | $58.46 | $61.80 | 782,700 | — | — |
| 2006-01-04 | $58.80 | $62.16 | 1,387,100 | — | — |
| 2006-01-03 | $57.50 | $60.79 | 824,100 | — | — |