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
- 1991-09-17 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 | $49.19 | $49.19 | 1,542,500 | — | — |
| 2006-12-28 | $49.34 | $49.34 | 1,991,800 | — | — |
| 2006-12-27 | $49.16 | $49.16 | 1,891,300 | — | — |
| 2006-12-26 | $48.97 | $48.97 | 1,017,000 | — | — |
| 2006-12-22 | $49.03 | $49.03 | 1,396,100 | — | — |
| 2006-12-21 | $49.66 | $49.66 | 3,317,500 | — | — |
| 2006-12-20 | $49.34 | $49.34 | 3,421,500 | — | — |
| 2006-12-19 | $49.52 | $49.52 | 8,178,200 | — | — |
| 2006-12-18 | $50.23 | $50.23 | 2,535,400 | — | — |
| 2006-12-15 | $51.36 | $51.36 | 4,747,600 | — | — |
| 2006-12-14 | $51.06 | $51.06 | 3,886,700 | — | — |
| 2006-12-13 | $50.17 | $50.17 | 3,479,400 | — | — |
| 2006-12-12 | $50.74 | $50.74 | 3,157,100 | — | — |
| 2006-12-11 | $51.34 | $51.34 | 3,962,900 | — | — |
| 2006-12-08 | $50.67 | $50.67 | 2,822,800 | — | — |
| 2006-12-07 | $51.36 | $51.36 | 2,556,100 | — | — |
| 2006-12-06 | $51.89 | $51.89 | 2,813,400 | — | — |
| 2006-12-05 | $51.50 | $51.50 | 2,474,300 | — | — |
| 2006-12-04 | $51.78 | $51.78 | 2,708,500 | — | — |
| 2006-12-01 | $52.16 | $52.16 | 3,272,700 | — | — |
| 2006-11-30 | $52.26 | $52.26 | 3,891,200 | — | — |
| 2006-11-29 | $51.51 | $51.51 | 2,666,700 | — | — |
| 2006-11-28 | $51.03 | $51.03 | 3,093,800 | — | — |
| 2006-11-27 | $51.09 | $51.09 | 3,234,700 | — | — |
| 2006-11-24 | $51.51 | $51.51 | 1,216,800 | — | — |
| 2006-11-22 | $51.98 | $51.98 | 3,051,500 | — | — |
| 2006-11-21 | $51.00 | $51.00 | 3,219,900 | — | — |
| 2006-11-20 | $51.27 | $51.27 | 3,056,200 | — | — |
| 2006-11-17 | $50.79 | $50.79 | 5,574,600 | — | — |
| 2006-11-16 | $49.95 | $49.95 | 4,318,600 | — | — |
| 2006-11-15 | $48.97 | $48.97 | 3,568,500 | — | — |
| 2006-11-14 | $48.31 | $48.31 | 2,345,300 | — | — |
| 2006-11-13 | $48.27 | $48.27 | 2,719,500 | — | — |
| 2006-11-10 | $47.50 | $47.50 | 2,421,000 | — | — |
| 2006-11-09 | $47.07 | $47.07 | 2,629,500 | — | — |
| 2006-11-08 | $48.66 | $48.66 | 3,343,100 | — | — |
| 2006-11-07 | $48.80 | $48.80 | 3,502,600 | — | — |
| 2006-11-06 | $48.41 | $48.41 | 2,115,400 | — | — |
| 2006-11-03 | $47.52 | $47.52 | 1,870,800 | — | — |
| 2006-11-02 | $47.71 | $47.71 | 2,650,100 | — | — |
| 2006-11-01 | $47.77 | $47.77 | 4,624,300 | — | — |
| 2006-10-31 | $47.60 | $47.60 | 12,915,800 | — | — |
| 2006-10-30 | $43.91 | $43.91 | 2,534,800 | — | — |
| 2006-10-27 | $44.02 | $44.02 | 2,570,200 | — | — |
| 2006-10-26 | $44.41 | $44.41 | 3,909,100 | — | — |
| 2006-10-25 | $44.94 | $44.94 | 2,514,400 | — | — |
| 2006-10-24 | $44.91 | $44.91 | 2,023,400 | — | — |
| 2006-10-23 | $45.29 | $45.29 | 3,109,200 | — | — |
| 2006-10-20 | $45.01 | $45.01 | 4,187,300 | — | — |
| 2006-10-19 | $45.92 | $45.92 | 2,351,200 | — | — |
| 2006-10-18 | $45.95 | $45.95 | 2,384,200 | — | — |
| 2006-10-17 | $45.44 | $45.44 | 2,135,700 | — | — |
| 2006-10-16 | $45.56 | $45.56 | 1,956,800 | — | — |
| 2006-10-13 | $45.84 | $45.84 | 1,754,500 | — | — |
| 2006-10-12 | $45.68 | $45.68 | 2,028,300 | — | — |
| 2006-10-11 | $45.21 | $45.21 | 2,427,800 | — | — |
| 2006-10-10 | $45.00 | $45.00 | 1,916,500 | — | — |
| 2006-10-09 | $45.58 | $45.58 | 1,936,800 | — | — |
| 2006-10-06 | $45.66 | $45.66 | 1,979,500 | — | — |
| 2006-10-05 | $45.69 | $45.69 | 2,070,800 | — | — |
| 2006-10-04 | $46.18 | $46.18 | 3,914,400 | — | — |
| 2006-10-03 | $44.88 | $44.88 | 3,105,100 | — | — |
| 2006-10-02 | $44.24 | $44.24 | 3,781,900 | — | — |
| 2006-09-29 | $44.68 | $44.68 | 2,367,300 | — | — |
| 2006-09-28 | $44.74 | $44.74 | 2,786,000 | — | — |
| 2006-09-27 | $44.60 | $44.60 | 2,283,300 | — | — |
| 2006-09-26 | $44.68 | $44.68 | 2,565,500 | — | — |
| 2006-09-25 | $44.71 | $44.71 | 2,853,600 | — | — |
| 2006-09-22 | $44.23 | $44.23 | 3,945,800 | — | — |
| 2006-09-21 | $43.66 | $43.66 | 3,108,800 | — | — |
| 2006-09-20 | $43.66 | $43.66 | 3,432,100 | — | — |
| 2006-09-19 | $43.18 | $43.18 | 3,626,600 | — | — |
| 2006-09-18 | $43.57 | $43.57 | 2,064,300 | — | — |
| 2006-09-15 | $43.90 | $43.90 | 4,813,400 | — | — |
| 2006-09-14 | $43.39 | $43.39 | 2,630,400 | — | — |
| 2006-09-13 | $43.67 | $43.67 | 2,303,500 | — | — |
| 2006-09-12 | $43.87 | $43.87 | 3,152,800 | — | — |
| 2006-09-11 | $44.01 | $44.01 | 2,103,300 | — | — |
| 2006-09-08 | $43.98 | $43.98 | 1,249,900 | — | — |
| 2006-09-07 | $43.50 | $43.50 | 2,919,200 | — | — |
| 2006-09-06 | $43.25 | $43.25 | 3,235,500 | — | — |
| 2006-09-05 | $44.56 | $44.56 | 2,420,700 | — | — |
| 2006-09-01 | $44.25 | $44.25 | 2,431,100 | — | — |
| 2006-08-31 | $44.20 | $44.20 | 2,164,600 | — | — |
| 2006-08-30 | $44.70 | $44.70 | 2,548,900 | — | — |
| 2006-08-29 | $44.33 | $44.33 | 2,515,700 | — | — |
| 2006-08-28 | $44.74 | $44.74 | 2,194,800 | — | — |
| 2006-08-25 | $44.28 | $44.28 | 2,650,900 | — | — |
| 2006-08-24 | $43.76 | $43.76 | 2,783,200 | — | — |
| 2006-08-23 | $43.00 | $43.00 | 1,779,100 | — | — |
| 2006-08-22 | $42.88 | $42.88 | 2,500,600 | — | — |
| 2006-08-21 | $43.00 | $43.00 | 2,521,200 | — | — |
| 2006-08-18 | $42.91 | $42.91 | 3,337,200 | — | — |
| 2006-08-17 | $43.32 | $43.32 | 2,889,800 | — | — |
| 2006-08-16 | $43.08 | $43.08 | 2,877,100 | — | — |
| 2006-08-15 | $42.29 | $42.29 | 3,054,800 | — | — |
| 2006-08-14 | $41.83 | $41.83 | 3,758,100 | — | — |
| 2006-08-11 | $41.45 | $41.45 | 2,514,300 | — | — |
| 2006-08-10 | $41.58 | $41.58 | 2,865,400 | — | — |
| 2006-08-09 | $41.86 | $41.86 | 3,936,700 | — | — |
| 2006-08-08 | $41.73 | $41.73 | 3,090,600 | — | — |
| 2006-08-07 | $41.97 | $41.97 | 3,098,100 | — | — |
| 2006-08-04 | $42.39 | $42.39 | 2,752,200 | — | — |
| 2006-08-03 | $42.65 | $42.65 | 2,877,900 | — | — |
| 2006-08-02 | $42.17 | $42.17 | 3,057,200 | — | — |
| 2006-08-01 | $41.03 | $41.03 | 2,626,000 | — | — |
| 2006-07-31 | $42.05 | $42.05 | 2,557,100 | — | — |
| 2006-07-28 | $41.84 | $41.84 | 2,234,100 | — | — |
| 2006-07-27 | $41.33 | $41.33 | 3,585,400 | — | — |
| 2006-07-26 | $40.97 | $40.97 | 4,566,900 | — | — |
| 2006-07-25 | $41.55 | $41.55 | 3,479,300 | — | — |
| 2006-07-24 | $41.20 | $41.20 | 3,348,900 | — | — |
| 2006-07-21 | $40.73 | $40.73 | 2,882,900 | — | — |
| 2006-07-20 | $41.39 | $41.39 | 2,168,400 | — | — |
| 2006-07-19 | $42.01 | $42.01 | 3,881,200 | — | — |
| 2006-07-18 | $41.12 | $41.12 | 5,172,600 | — | — |
| 2006-07-17 | $41.98 | $41.98 | 4,869,000 | — | — |
| 2006-07-14 | $43.24 | $43.24 | 5,192,100 | — | — |
| 2006-07-13 | $45.21 | $45.21 | 2,814,400 | — | — |
| 2006-07-12 | $45.56 | $45.56 | 3,422,800 | — | — |
| 2006-07-11 | $46.01 | $46.01 | 2,925,400 | — | — |
| 2006-07-10 | $46.29 | $46.29 | 2,456,400 | — | — |
| 2006-07-07 | $45.66 | $45.66 | 2,989,700 | — | — |
| 2006-07-06 | $47.04 | $47.04 | 2,255,300 | — | — |
| 2006-07-05 | $46.28 | $46.28 | 2,020,500 | — | — |
| 2006-07-03 | $47.03 | $47.03 | 983,800 | — | — |
| 2006-06-30 | $46.32 | $46.32 | 4,355,300 | — | — |
| 2006-06-29 | $46.97 | $46.97 | 3,946,200 | — | — |
| 2006-06-28 | $44.98 | $44.98 | 2,479,200 | — | — |
| 2006-06-27 | $44.05 | $44.05 | 2,286,000 | — | — |
| 2006-06-26 | $45.00 | $45.00 | 1,509,500 | — | — |
| 2006-06-23 | $44.99 | $44.99 | 2,003,600 | — | — |
| 2006-06-22 | $44.88 | $44.88 | 1,857,400 | — | — |
| 2006-06-21 | $45.58 | $45.58 | 2,074,200 | — | — |
| 2006-06-20 | $45.03 | $45.03 | 1,872,200 | — | — |
| 2006-06-19 | $45.29 | $45.29 | 2,172,400 | — | — |
| 2006-06-16 | $46.27 | $46.27 | 3,662,100 | — | — |
| 2006-06-15 | $46.90 | $46.90 | 4,353,600 | — | — |
| 2006-06-14 | $46.68 | $46.68 | 3,834,300 | — | — |
| 2006-06-13 | $45.40 | $45.40 | 3,225,100 | — | — |
| 2006-06-12 | $45.67 | $45.67 | 1,627,800 | — | — |
| 2006-06-09 | $46.00 | $46.00 | 2,057,100 | — | — |
| 2006-06-08 | $46.36 | $46.36 | 3,757,100 | — | — |
| 2006-06-07 | $46.73 | $46.73 | 4,031,400 | — | — |
| 2006-06-06 | $46.17 | $46.17 | 3,729,400 | — | — |
| 2006-06-05 | $45.39 | $45.39 | 7,427,100 | — | — |
| 2006-06-02 | $47.71 | $47.71 | 3,312,600 | — | — |
| 2006-06-01 | $48.12 | $48.12 | 4,436,100 | — | — |
| 2006-05-31 | $46.63 | $46.63 | 3,503,600 | — | — |
| 2006-05-30 | $45.27 | $45.27 | 3,116,400 | — | — |
| 2006-05-26 | $47.00 | $47.00 | 2,627,500 | — | — |
| 2006-05-25 | $46.99 | $46.99 | 3,817,500 | — | — |
| 2006-05-24 | $45.42 | $45.42 | 3,804,200 | — | — |
| 2006-05-23 | $44.26 | $44.26 | 2,592,900 | — | — |
| 2006-05-22 | $45.05 | $45.05 | 3,222,100 | — | — |
| 2006-05-19 | $45.69 | $45.69 | 3,604,800 | — | — |
| 2006-05-18 | $45.35 | $45.35 | 2,704,200 | — | — |
| 2006-05-17 | $45.91 | $45.91 | 3,597,200 | — | — |
| 2006-05-16 | $46.95 | $46.95 | 4,361,500 | — | — |
| 2006-05-15 | $47.14 | $47.14 | 4,405,600 | — | — |
| 2006-05-12 | $45.96 | $45.96 | 3,433,300 | — | — |
| 2006-05-11 | $46.67 | $46.67 | 3,168,100 | — | — |
| 2006-05-10 | $46.87 | $46.87 | 3,873,200 | — | — |
| 2006-05-09 | $47.02 | $47.02 | 2,407,800 | — | — |
| 2006-05-08 | $46.16 | $46.16 | 2,869,700 | — | — |
| 2006-05-05 | $46.92 | $46.92 | 2,672,600 | — | — |
| 2006-05-04 | $46.78 | $46.78 | 1,883,700 | — | — |
| 2006-05-03 | $46.09 | $46.09 | 3,926,100 | — | — |
| 2006-05-02 | $45.90 | $45.90 | 3,877,800 | — | — |
| 2006-05-01 | $45.43 | $45.43 | 3,810,800 | — | — |
| 2006-04-28 | $44.85 | $44.85 | 3,246,100 | — | — |
| 2006-04-27 | $44.96 | $44.96 | 4,565,000 | — | — |
| 2006-04-26 | $44.07 | $44.07 | 5,554,800 | — | — |
| 2006-04-25 | $44.08 | $44.08 | 2,586,700 | — | — |
| 2006-04-24 | $44.75 | $44.75 | 3,077,400 | — | — |
| 2006-04-21 | $44.28 | $44.28 | 2,760,300 | — | — |
| 2006-04-20 | $44.83 | $44.83 | 3,238,300 | — | — |
| 2006-04-19 | $45.49 | $45.49 | 3,548,700 | — | — |
| 2006-04-18 | $45.86 | $45.86 | 2,454,500 | — | — |
| 2006-04-17 | $45.00 | $45.00 | 2,411,200 | — | — |
| 2006-04-13 | $45.04 | $45.04 | 2,258,500 | — | — |
| 2006-04-12 | $44.81 | $44.81 | 3,179,600 | — | — |
| 2006-04-11 | $44.31 | $44.31 | 3,735,800 | — | — |
| 2006-04-10 | $44.75 | $44.75 | 3,868,800 | — | — |
| 2006-04-07 | $44.37 | $44.37 | 3,170,800 | — | — |
| 2006-04-06 | $45.00 | $45.00 | 2,856,900 | — | — |
| 2006-04-05 | $45.36 | $45.36 | 3,058,100 | — | — |
| 2006-04-04 | $46.08 | $46.08 | 3,465,600 | — | — |
| 2006-04-03 | $46.34 | $46.34 | 3,444,300 | — | — |
| 2006-03-31 | $47.10 | $47.10 | 2,167,400 | — | — |
| 2006-03-30 | $47.20 | $47.20 | 2,238,800 | — | — |
| 2006-03-29 | $47.22 | $47.22 | 4,628,500 | — | — |
| 2006-03-28 | $45.86 | $45.86 | 2,888,200 | — | — |
| 2006-03-27 | $47.18 | $47.18 | 2,242,600 | — | — |
| 2006-03-24 | $46.46 | $46.46 | 3,006,900 | — | — |
| 2006-03-23 | $46.47 | $46.47 | 3,432,200 | — | — |
| 2006-03-22 | $48.10 | $48.10 | 4,634,500 | — | — |
| 2006-03-21 | $48.31 | $48.31 | 3,855,900 | — | — |
| 2006-03-20 | $49.25 | $49.25 | 1,941,500 | — | — |
| 2006-03-17 | $49.19 | $49.19 | 3,651,400 | — | — |
| 2006-03-16 | $49.10 | $49.10 | 3,339,800 | — | — |
| 2006-03-15 | $49.23 | $49.23 | 3,725,200 | — | — |
| 2006-03-14 | $48.96 | $48.96 | 2,822,100 | — | — |
| 2006-03-13 | $47.92 | $47.92 | 2,511,100 | — | — |
| 2006-03-10 | $47.78 | $47.78 | 5,367,600 | — | — |
| 2006-03-09 | $47.54 | $47.54 | 14,459,000 | — | — |
| 2006-03-08 | $45.51 | $45.51 | 0 | — | — |
| 2006-03-07 | $45.51 | $45.51 | 0 | — | — |
| 2006-03-06 | $45.51 | $45.51 | 7,016,000 | — | — |
| 2006-03-03 | $45.50 | $45.50 | 4,978,100 | — | — |
| 2006-03-02 | $46.36 | $46.36 | 3,786,300 | — | — |
| 2006-03-01 | $46.95 | $46.95 | 8,888,900 | — | — |
| 2006-02-28 | $47.25 | $47.25 | 10,080,900 | — | — |
| 2006-02-27 | $50.10 | $50.10 | 5,862,300 | — | — |
| 2006-02-24 | $49.58 | $49.58 | 4,073,400 | — | — |
| 2006-02-23 | $48.50 | $48.50 | 4,028,800 | — | — |
| 2006-02-22 | $47.32 | $47.32 | 3,586,900 | — | — |
| 2006-02-21 | $46.10 | $46.10 | 2,698,700 | — | — |
| 2006-02-17 | $47.06 | $47.06 | 2,635,400 | — | — |
| 2006-02-16 | $47.33 | $47.33 | 6,493,100 | — | — |
| 2006-02-15 | $45.72 | $45.72 | 5,522,200 | — | — |
| 2006-02-14 | $44.38 | $44.38 | 2,678,800 | — | — |
| 2006-02-13 | $43.71 | $43.71 | 1,975,700 | — | — |
| 2006-02-10 | $44.27 | $44.27 | 3,111,000 | — | — |
| 2006-02-09 | $44.24 | $44.24 | 2,473,000 | — | — |
| 2006-02-08 | $44.53 | $44.53 | 2,009,000 | — | — |
| 2006-02-07 | $44.59 | $44.59 | 2,417,300 | — | — |
| 2006-02-06 | $44.24 | $44.24 | 2,323,400 | — | — |
| 2006-02-03 | $44.92 | $44.92 | 2,489,100 | — | — |
| 2006-02-02 | $45.15 | $45.15 | 2,408,200 | — | — |
| 2006-02-01 | $45.27 | $45.27 | 2,964,700 | — | — |
| 2006-01-31 | $44.75 | $44.75 | 1,946,600 | — | — |
| 2006-01-30 | $44.73 | $44.73 | 1,629,600 | — | — |
| 2006-01-27 | $45.23 | $45.23 | 2,221,100 | — | — |
| 2006-01-26 | $44.36 | $44.36 | 2,378,500 | — | — |
| 2006-01-25 | $43.61 | $43.61 | 3,653,500 | — | — |
| 2006-01-24 | $44.42 | $44.42 | 2,718,400 | — | — |
| 2006-01-23 | $44.84 | $44.84 | 4,108,500 | — | — |
| 2006-01-20 | $44.93 | $44.93 | 4,646,600 | — | — |
| 2006-01-19 | $46.05 | $46.05 | 2,179,000 | — | — |
| 2006-01-18 | $45.92 | $45.92 | 2,657,300 | — | — |
| 2006-01-17 | $46.39 | $46.39 | 1,859,100 | — | — |
| 2006-01-13 | $46.21 | $46.21 | 2,557,600 | — | — |
| 2006-01-12 | $47.06 | $47.06 | 3,369,000 | — | — |
| 2006-01-11 | $47.53 | $47.53 | 2,646,700 | — | — |
| 2006-01-10 | $47.96 | $47.96 | 2,729,900 | — | — |
| 2006-01-09 | $47.55 | $47.55 | 3,381,900 | — | — |
| 2006-01-06 | $47.18 | $47.18 | 3,814,500 | — | — |
| 2006-01-05 | $47.12 | $47.12 | 2,694,100 | — | — |
| 2006-01-04 | $47.27 | $47.27 | 4,101,000 | — | — |
| 2006-01-03 | $46.74 | $46.74 | 4,620,500 | — | — |