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
- 1990-03-26 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 | $46.20 | $50.55 | 1,268,700 | — | — |
| 2006-12-28 | $46.11 | $50.45 | 1,915,800 | — | — |
| 2006-12-27 | $46.76 | $51.17 | 1,283,000 | — | — |
| 2006-12-26 | $46.08 | $50.42 | 981,000 | — | — |
| 2006-12-22 | $45.99 | $50.32 | 870,800 | — | — |
| 2006-12-21 | $46.12 | $50.47 | 1,411,400 | — | — |
| 2006-12-20 | $46.22 | $50.57 | 2,516,800 | — | — |
| 2006-12-19 | $45.68 | $49.98 | 3,017,900 | — | — |
| 2006-12-18 | $45.33 | $49.60 | 1,630,400 | — | — |
| 2006-12-15 | $45.02 | $49.26 | 13,279,500 | — | — |
| 2006-12-14 | $45.76 | $49.93 | 2,099,400 | — | — |
| 2006-12-13 | $45.52 | $49.67 | 2,031,700 | — | — |
| 2006-12-12 | $45.17 | $49.29 | 1,921,400 | — | — |
| 2006-12-11 | $45.18 | $49.30 | 956,800 | — | — |
| 2006-12-08 | $45.05 | $49.15 | 1,116,600 | — | — |
| 2006-12-07 | $45.10 | $49.21 | 1,024,100 | — | — |
| 2006-12-06 | $44.92 | $49.01 | 1,586,800 | — | — |
| 2006-12-05 | $45.13 | $49.24 | 1,802,500 | — | — |
| 2006-12-04 | $44.31 | $48.35 | 1,682,000 | — | — |
| 2006-12-01 | $43.75 | $47.74 | 1,360,700 | — | — |
| 2006-11-30 | $43.78 | $47.77 | 1,665,800 | — | — |
| 2006-11-29 | $44.09 | $48.11 | 1,620,900 | — | — |
| 2006-11-28 | $43.59 | $47.56 | 1,966,500 | — | — |
| 2006-11-27 | $43.76 | $47.75 | 2,803,900 | — | — |
| 2006-11-24 | $44.67 | $48.74 | 373,500 | — | — |
| 2006-11-22 | $45.06 | $49.17 | 932,300 | — | — |
| 2006-11-21 | $44.39 | $48.43 | 2,072,800 | — | — |
| 2006-11-20 | $44.94 | $49.03 | 2,130,400 | — | — |
| 2006-11-17 | $45.07 | $49.18 | 1,798,700 | — | — |
| 2006-11-16 | $44.49 | $48.54 | 2,129,600 | — | — |
| 2006-11-15 | $44.26 | $48.29 | 3,954,000 | — | — |
| 2006-11-14 | $43.31 | $47.26 | 1,698,700 | — | — |
| 2006-11-13 | $43.36 | $47.31 | 1,979,100 | — | — |
| 2006-11-10 | $42.72 | $46.61 | 1,410,000 | — | — |
| 2006-11-09 | $43.00 | $46.92 | 2,130,900 | — | — |
| 2006-11-08 | $43.20 | $47.14 | 7,256,700 | — | — |
| 2006-11-07 | $40.99 | $44.72 | 8,135,500 | — | — |
| 2006-11-06 | $43.19 | $47.13 | 3,867,600 | — | — |
| 2006-11-03 | $41.46 | $45.24 | 2,348,500 | — | — |
| 2006-11-02 | $41.54 | $45.32 | 1,954,100 | — | — |
| 2006-11-01 | $41.89 | $45.71 | 2,016,200 | — | — |
| 2006-10-31 | $42.51 | $46.38 | 1,646,900 | — | — |
| 2006-10-30 | $42.43 | $46.30 | 1,175,400 | — | — |
| 2006-10-27 | $42.36 | $46.22 | 2,021,600 | — | — |
| 2006-10-26 | $42.09 | $45.93 | 1,358,200 | — | — |
| 2006-10-25 | $42.25 | $46.10 | 1,306,300 | — | — |
| 2006-10-24 | $42.13 | $45.97 | 2,039,500 | — | — |
| 2006-10-23 | $42.00 | $45.83 | 1,513,300 | — | — |
| 2006-10-20 | $41.69 | $45.49 | 1,520,000 | — | — |
| 2006-10-19 | $41.22 | $44.98 | 2,081,200 | — | — |
| 2006-10-18 | $41.57 | $45.36 | 2,730,400 | — | — |
| 2006-10-17 | $41.57 | $45.36 | 2,605,200 | — | — |
| 2006-10-16 | $41.79 | $45.60 | 2,076,900 | — | — |
| 2006-10-13 | $42.00 | $45.83 | 2,071,700 | — | — |
| 2006-10-12 | $42.50 | $46.37 | 1,460,500 | — | — |
| 2006-10-11 | $42.13 | $45.97 | 1,600,100 | — | — |
| 2006-10-10 | $42.83 | $46.73 | 2,162,500 | — | — |
| 2006-10-09 | $42.75 | $46.65 | 1,254,700 | — | — |
| 2006-10-06 | $42.33 | $46.19 | 1,390,900 | — | — |
| 2006-10-05 | $42.47 | $46.34 | 1,999,400 | — | — |
| 2006-10-04 | $41.84 | $45.65 | 2,080,400 | — | — |
| 2006-10-03 | $41.21 | $44.82 | 2,162,400 | — | — |
| 2006-10-02 | $41.33 | $44.95 | 2,307,900 | — | — |
| 2006-09-29 | $41.50 | $45.14 | 2,677,000 | — | — |
| 2006-09-28 | $41.66 | $45.31 | 2,187,100 | — | — |
| 2006-09-27 | $41.55 | $45.19 | 5,684,500 | — | — |
| 2006-09-26 | $40.74 | $44.31 | 3,772,600 | — | — |
| 2006-09-25 | $39.92 | $43.42 | 2,003,000 | — | — |
| 2006-09-22 | $39.24 | $42.68 | 1,460,000 | — | — |
| 2006-09-21 | $39.49 | $42.95 | 1,502,700 | — | — |
| 2006-09-20 | $39.51 | $42.97 | 1,821,800 | — | — |
| 2006-09-19 | $39.28 | $42.72 | 2,411,800 | — | — |
| 2006-09-18 | $39.40 | $42.85 | 3,628,800 | — | — |
| 2006-09-15 | $40.26 | $43.79 | 5,398,100 | — | — |
| 2006-09-14 | $39.25 | $42.69 | 2,167,300 | — | — |
| 2006-09-13 | $39.30 | $42.75 | 2,644,200 | — | — |
| 2006-09-12 | $39.25 | $42.69 | 2,844,400 | — | — |
| 2006-09-11 | $38.51 | $41.89 | 1,973,300 | — | — |
| 2006-09-08 | $38.67 | $42.06 | 1,578,600 | — | — |
| 2006-09-07 | $38.66 | $42.05 | 4,683,100 | — | — |
| 2006-09-06 | $37.78 | $41.09 | 2,093,800 | — | — |
| 2006-09-05 | $38.22 | $41.57 | 2,016,700 | — | — |
| 2006-09-01 | $38.19 | $41.54 | 1,795,500 | — | — |
| 2006-08-31 | $38.68 | $42.07 | 3,229,700 | — | — |
| 2006-08-30 | $38.41 | $41.78 | 1,727,800 | — | — |
| 2006-08-29 | $38.17 | $41.52 | 1,718,700 | — | — |
| 2006-08-28 | $37.99 | $41.32 | 1,906,800 | — | — |
| 2006-08-25 | $37.26 | $40.53 | 1,238,100 | — | — |
| 2006-08-24 | $37.47 | $40.76 | 2,152,300 | — | — |
| 2006-08-23 | $37.47 | $40.76 | 1,479,000 | — | — |
| 2006-08-22 | $37.80 | $41.11 | 2,305,600 | — | — |
| 2006-08-21 | $37.21 | $40.47 | 1,848,400 | — | — |
| 2006-08-18 | $37.56 | $40.85 | 1,925,800 | — | — |
| 2006-08-17 | $37.30 | $40.57 | 2,336,100 | — | — |
| 2006-08-16 | $37.43 | $40.71 | 3,130,700 | — | — |
| 2006-08-15 | $37.10 | $40.35 | 2,710,200 | — | — |
| 2006-08-14 | $36.51 | $39.71 | 2,372,100 | — | — |
| 2006-08-11 | $36.91 | $40.15 | 1,541,600 | — | — |
| 2006-08-10 | $37.28 | $40.55 | 2,525,000 | — | — |
| 2006-08-09 | $37.13 | $40.39 | 1,348,100 | — | — |
| 2006-08-08 | $37.25 | $40.52 | 2,653,000 | — | — |
| 2006-08-07 | $37.31 | $40.58 | 2,803,300 | — | — |
| 2006-08-04 | $37.81 | $41.12 | 1,787,300 | — | — |
| 2006-08-03 | $38.24 | $41.59 | 2,035,300 | — | — |
| 2006-08-02 | $38.53 | $41.91 | 2,728,000 | — | — |
| 2006-08-01 | $39.04 | $42.46 | 3,363,100 | — | — |
| 2006-07-31 | $38.66 | $42.05 | 1,861,000 | — | — |
| 2006-07-28 | $37.80 | $41.11 | 2,032,100 | — | — |
| 2006-07-27 | $37.75 | $41.06 | 1,978,200 | — | — |
| 2006-07-26 | $38.34 | $41.70 | 4,577,700 | — | — |
| 2006-07-25 | $38.74 | $42.14 | 2,821,100 | — | — |
| 2006-07-24 | $38.71 | $42.10 | 3,789,700 | — | — |
| 2006-07-21 | $37.37 | $40.65 | 3,157,000 | — | — |
| 2006-07-20 | $37.85 | $41.17 | 4,951,300 | — | — |
| 2006-07-19 | $36.68 | $39.90 | 2,228,400 | — | — |
| 2006-07-18 | $35.93 | $39.08 | 1,734,800 | — | — |
| 2006-07-17 | $36.04 | $39.20 | 1,243,200 | — | — |
| 2006-07-14 | $35.80 | $38.94 | 1,400,900 | — | — |
| 2006-07-13 | $36.20 | $39.37 | 1,599,400 | — | — |
| 2006-07-12 | $36.51 | $39.71 | 2,704,600 | — | — |
| 2006-07-11 | $36.91 | $40.15 | 2,704,900 | — | — |
| 2006-07-10 | $36.45 | $39.65 | 1,432,900 | — | — |
| 2006-07-07 | $36.80 | $40.03 | 1,155,200 | — | — |
| 2006-07-06 | $37.10 | $40.35 | 1,145,700 | — | — |
| 2006-07-05 | $37.00 | $40.24 | 1,451,600 | — | — |
| 2006-07-03 | $37.24 | $40.50 | 923,500 | — | — |
| 2006-06-30 | $37.94 | $41.27 | 2,046,000 | — | — |
| 2006-06-29 | $37.19 | $40.45 | 3,760,100 | — | — |
| 2006-06-28 | $35.94 | $39.09 | 3,513,400 | — | — |
| 2006-06-27 | $35.22 | $38.31 | 1,822,100 | — | — |
| 2006-06-26 | $35.44 | $38.55 | 1,518,000 | — | — |
| 2006-06-23 | $35.58 | $38.70 | 1,126,600 | — | — |
| 2006-06-22 | $35.59 | $38.57 | 1,605,200 | — | — |
| 2006-06-21 | $36.35 | $39.40 | 2,018,200 | — | — |
| 2006-06-20 | $36.05 | $39.07 | 1,680,400 | — | — |
| 2006-06-19 | $35.78 | $38.78 | 1,720,500 | — | — |
| 2006-06-16 | $36.43 | $39.48 | 2,882,300 | — | — |
| 2006-06-15 | $36.43 | $39.48 | 2,318,300 | — | — |
| 2006-06-14 | $35.61 | $38.60 | 1,807,900 | — | — |
| 2006-06-13 | $35.48 | $38.46 | 1,532,700 | — | — |
| 2006-06-12 | $35.71 | $38.70 | 1,900,500 | — | — |
| 2006-06-09 | $36.42 | $39.47 | 2,232,700 | — | — |
| 2006-06-08 | $36.24 | $39.28 | 2,755,300 | — | — |
| 2006-06-07 | $35.51 | $38.49 | 2,459,700 | — | — |
| 2006-06-06 | $35.46 | $38.43 | 3,321,700 | — | — |
| 2006-06-05 | $36.23 | $39.27 | 1,081,500 | — | — |
| 2006-06-02 | $36.56 | $39.63 | 1,691,400 | — | — |
| 2006-06-01 | $37.25 | $40.37 | 1,585,200 | — | — |
| 2006-05-31 | $37.23 | $40.35 | 1,429,800 | — | — |
| 2006-05-30 | $36.50 | $39.56 | 1,951,400 | — | — |
| 2006-05-26 | $37.09 | $40.20 | 1,088,500 | — | — |
| 2006-05-25 | $36.56 | $39.63 | 1,375,000 | — | — |
| 2006-05-24 | $36.00 | $39.02 | 2,192,800 | — | — |
| 2006-05-23 | $36.10 | $39.13 | 2,161,800 | — | — |
| 2006-05-22 | $36.53 | $39.59 | 1,648,400 | — | — |
| 2006-05-19 | $36.80 | $39.89 | 2,775,800 | — | — |
| 2006-05-18 | $36.92 | $40.02 | 2,406,400 | — | — |
| 2006-05-17 | $37.62 | $40.77 | 2,068,500 | — | — |
| 2006-05-16 | $38.34 | $41.55 | 1,996,600 | — | — |
| 2006-05-15 | $38.69 | $41.93 | 1,793,200 | — | — |
| 2006-05-12 | $38.86 | $42.12 | 1,598,300 | — | — |
| 2006-05-11 | $39.18 | $42.47 | 1,690,200 | — | — |
| 2006-05-10 | $39.20 | $42.49 | 1,067,800 | — | — |
| 2006-05-09 | $39.25 | $42.54 | 1,540,200 | — | — |
| 2006-05-08 | $39.21 | $42.50 | 2,083,300 | — | — |
| 2006-05-05 | $39.20 | $42.49 | 2,756,100 | — | — |
| 2006-05-04 | $39.15 | $42.43 | 3,242,500 | — | — |
| 2006-05-03 | $38.05 | $41.24 | 2,093,100 | — | — |
| 2006-05-02 | $37.62 | $40.77 | 1,879,000 | — | — |
| 2006-05-01 | $37.69 | $40.85 | 2,171,500 | — | — |
| 2006-04-28 | $37.93 | $41.11 | 1,449,800 | — | — |
| 2006-04-27 | $38.17 | $41.37 | 1,922,600 | — | — |
| 2006-04-26 | $38.10 | $41.29 | 3,239,300 | — | — |
| 2006-04-25 | $38.70 | $41.95 | 4,831,600 | — | — |
| 2006-04-24 | $37.67 | $40.83 | 3,097,800 | — | — |
| 2006-04-21 | $36.93 | $40.03 | 4,661,800 | — | — |
| 2006-04-20 | $38.14 | $41.34 | 8,149,500 | — | — |
| 2006-04-19 | $34.92 | $37.85 | 2,356,200 | — | — |
| 2006-04-18 | $35.04 | $37.98 | 2,786,600 | — | — |
| 2006-04-17 | $35.41 | $38.38 | 1,068,900 | — | — |
| 2006-04-13 | $35.25 | $38.21 | 1,142,900 | — | — |
| 2006-04-12 | $35.14 | $38.09 | 2,567,900 | — | — |
| 2006-04-11 | $35.80 | $38.80 | 1,954,300 | — | — |
| 2006-04-10 | $36.24 | $39.28 | 1,343,600 | — | — |
| 2006-04-07 | $36.68 | $39.76 | 1,518,800 | — | — |
| 2006-04-06 | $36.79 | $39.87 | 1,668,500 | — | — |
| 2006-04-05 | $36.32 | $39.37 | 1,814,100 | — | — |
| 2006-04-04 | $36.18 | $39.21 | 2,035,300 | — | — |
| 2006-04-03 | $35.85 | $38.86 | 5,651,400 | — | — |
| 2006-03-31 | $35.22 | $38.17 | 1,325,600 | — | — |
| 2006-03-30 | $35.44 | $38.41 | 3,250,700 | — | — |
| 2006-03-29 | $35.16 | $38.11 | 1,644,000 | — | — |
| 2006-03-28 | $34.57 | $37.47 | 1,386,000 | — | — |
| 2006-03-27 | $34.64 | $37.54 | 1,295,400 | — | — |
| 2006-03-24 | $34.65 | $37.56 | 2,173,400 | — | — |
| 2006-03-23 | $34.06 | $36.92 | 2,120,600 | — | — |
| 2006-03-22 | $34.23 | $37.10 | 2,345,200 | — | — |
| 2006-03-21 | $34.90 | $37.83 | 1,652,600 | — | — |
| 2006-03-20 | $34.74 | $37.65 | 1,582,300 | — | — |
| 2006-03-17 | $34.98 | $37.91 | 1,572,100 | — | — |
| 2006-03-16 | $34.82 | $37.60 | 1,710,500 | — | — |
| 2006-03-15 | $35.24 | $38.06 | 922,100 | — | — |
| 2006-03-14 | $35.00 | $37.80 | 1,228,300 | — | — |
| 2006-03-13 | $35.11 | $37.92 | 1,146,000 | — | — |
| 2006-03-10 | $35.05 | $37.85 | 1,469,900 | — | — |
| 2006-03-09 | $34.95 | $37.74 | 1,087,700 | — | — |
| 2006-03-08 | $35.58 | $38.43 | 1,251,800 | — | — |
| 2006-03-07 | $35.44 | $38.27 | 1,797,600 | — | — |
| 2006-03-06 | $35.21 | $38.03 | 1,316,900 | — | — |
| 2006-03-03 | $35.43 | $38.26 | 1,789,600 | — | — |
| 2006-03-02 | $35.52 | $38.36 | 2,174,300 | — | — |
| 2006-03-01 | $36.02 | $38.90 | 2,139,000 | — | — |
| 2006-02-28 | $35.77 | $38.63 | 3,819,300 | — | — |
| 2006-02-27 | $36.61 | $39.54 | 2,242,100 | — | — |
| 2006-02-24 | $36.17 | $39.06 | 924,500 | — | — |
| 2006-02-23 | $35.77 | $38.63 | 2,504,300 | — | — |
| 2006-02-22 | $35.65 | $38.50 | 2,440,900 | — | — |
| 2006-02-21 | $35.74 | $38.60 | 2,778,600 | — | — |
| 2006-02-17 | $36.41 | $39.32 | 1,194,800 | — | — |
| 2006-02-16 | $36.73 | $39.67 | 971,100 | — | — |
| 2006-02-15 | $36.56 | $39.48 | 2,475,300 | — | — |
| 2006-02-14 | $36.60 | $39.53 | 2,224,500 | — | — |
| 2006-02-13 | $36.82 | $39.76 | 1,447,800 | — | — |
| 2006-02-10 | $36.84 | $39.79 | 2,402,500 | — | — |
| 2006-02-09 | $36.21 | $39.11 | 2,275,400 | — | — |
| 2006-02-08 | $36.25 | $39.15 | 4,479,200 | — | — |
| 2006-02-07 | $36.00 | $38.88 | 2,779,700 | — | — |
| 2006-02-06 | $36.09 | $38.98 | 3,103,400 | — | — |
| 2006-02-03 | $35.83 | $38.70 | 1,618,400 | — | — |
| 2006-02-02 | $35.90 | $38.77 | 4,138,700 | — | — |
| 2006-02-01 | $36.05 | $38.93 | 2,127,000 | — | — |
| 2006-01-31 | $35.78 | $38.64 | 2,068,700 | — | — |
| 2006-01-30 | $35.80 | $38.66 | 1,717,400 | — | — |
| 2006-01-27 | $35.99 | $38.87 | 2,043,000 | — | — |
| 2006-01-26 | $35.81 | $38.67 | 2,608,100 | — | — |
| 2006-01-25 | $35.43 | $38.26 | 5,120,700 | — | — |
| 2006-01-24 | $35.72 | $38.58 | 4,535,200 | — | — |
| 2006-01-23 | $35.67 | $38.52 | 5,694,800 | — | — |
| 2006-01-20 | $35.45 | $38.28 | 8,975,000 | — | — |
| 2006-01-19 | $35.32 | $38.14 | 22,038,800 | — | — |
| 2006-01-18 | $31.92 | $34.47 | 2,594,200 | — | — |
| 2006-01-17 | $32.10 | $34.67 | 2,579,000 | — | — |
| 2006-01-13 | $31.76 | $34.30 | 1,327,700 | — | — |
| 2006-01-12 | $31.64 | $34.17 | 2,241,300 | — | — |
| 2006-01-11 | $31.45 | $33.96 | 2,066,800 | — | — |
| 2006-01-10 | $31.15 | $33.64 | 2,322,000 | — | — |
| 2006-01-09 | $30.92 | $33.39 | 1,445,300 | — | — |
| 2006-01-06 | $30.87 | $33.34 | 2,073,600 | — | — |
| 2006-01-05 | $30.53 | $32.97 | 1,891,600 | — | — |
| 2006-01-04 | $31.04 | $33.52 | 2,369,500 | — | — |
| 2006-01-03 | $30.74 | $33.20 | 1,671,400 | — | — |