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
- 1987-07-24 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 | $49.05 | $68.50 | 1,107,700 | — | — |
| 2006-12-28 | $49.66 | $69.35 | 1,123,100 | — | — |
| 2006-12-27 | $49.92 | $69.72 | 1,955,600 | — | — |
| 2006-12-26 | $48.80 | $68.15 | 581,900 | — | — |
| 2006-12-22 | $48.87 | $68.25 | 1,740,200 | — | — |
| 2006-12-21 | $49.06 | $68.52 | 3,647,300 | — | — |
| 2006-12-20 | $48.05 | $67.11 | 2,054,000 | — | — |
| 2006-12-19 | $48.09 | $67.16 | 2,106,300 | — | — |
| 2006-12-18 | $48.07 | $67.13 | 1,323,500 | — | — |
| 2006-12-15 | $47.69 | $66.60 | 2,938,800 | — | — |
| 2006-12-14 | $47.80 | $66.76 | 1,764,700 | — | — |
| 2006-12-13 | $47.74 | $66.67 | 1,478,500 | — | — |
| 2006-12-12 | $47.45 | $66.27 | 2,099,900 | — | — |
| 2006-12-11 | $47.55 | $66.41 | 1,654,600 | — | — |
| 2006-12-08 | $47.29 | $66.04 | 1,320,200 | — | — |
| 2006-12-07 | $47.38 | $66.17 | 1,981,800 | — | — |
| 2006-12-06 | $48.02 | $67.06 | 1,877,800 | — | — |
| 2006-12-05 | $47.69 | $66.60 | 2,402,400 | — | — |
| 2006-12-04 | $47.55 | $66.41 | 4,051,700 | — | — |
| 2006-12-01 | $47.09 | $65.76 | 4,723,300 | — | — |
| 2006-11-30 | $48.99 | $68.42 | 2,083,000 | — | — |
| 2006-11-29 | $48.67 | $67.97 | 2,753,500 | — | — |
| 2006-11-28 | $48.88 | $68.26 | 2,841,600 | — | — |
| 2006-11-27 | $49.67 | $69.37 | 2,742,300 | — | — |
| 2006-11-24 | $50.51 | $70.54 | 663,200 | — | — |
| 2006-11-22 | $50.58 | $70.64 | 1,384,500 | — | — |
| 2006-11-21 | $50.37 | $70.35 | 1,812,800 | — | — |
| 2006-11-20 | $49.91 | $69.70 | 2,146,900 | — | — |
| 2006-11-17 | $49.86 | $69.63 | 1,236,200 | — | — |
| 2006-11-16 | $49.90 | $69.69 | 1,994,600 | — | — |
| 2006-11-15 | $49.69 | $69.40 | 2,120,900 | — | — |
| 2006-11-14 | $49.16 | $68.27 | 2,363,000 | — | — |
| 2006-11-13 | $48.73 | $67.67 | 3,361,900 | — | — |
| 2006-11-10 | $48.28 | $67.05 | 1,941,800 | — | — |
| 2006-11-09 | $48.17 | $66.90 | 1,643,500 | — | — |
| 2006-11-08 | $48.89 | $67.90 | 1,375,200 | — | — |
| 2006-11-07 | $48.36 | $67.16 | 1,410,800 | — | — |
| 2006-11-06 | $48.14 | $66.86 | 1,637,700 | — | — |
| 2006-11-03 | $47.37 | $65.79 | 2,724,600 | — | — |
| 2006-11-02 | $48.19 | $66.92 | 2,600,000 | — | — |
| 2006-11-01 | $48.96 | $67.99 | 1,893,300 | — | — |
| 2006-10-31 | $48.82 | $67.80 | 1,992,000 | — | — |
| 2006-10-30 | $49.29 | $68.45 | 2,039,200 | — | — |
| 2006-10-27 | $48.81 | $67.79 | 1,612,000 | — | — |
| 2006-10-26 | $49.46 | $68.69 | 3,104,200 | — | — |
| 2006-10-25 | $48.43 | $67.26 | 3,317,400 | — | — |
| 2006-10-24 | $48.13 | $66.84 | 1,852,200 | — | — |
| 2006-10-23 | $48.40 | $67.22 | 1,436,200 | — | — |
| 2006-10-20 | $48.08 | $66.77 | 1,605,000 | — | — |
| 2006-10-19 | $48.01 | $66.67 | 1,503,400 | — | — |
| 2006-10-18 | $48.14 | $66.86 | 3,386,900 | — | — |
| 2006-10-17 | $47.54 | $66.02 | 2,368,600 | — | — |
| 2006-10-16 | $47.77 | $66.34 | 2,303,000 | — | — |
| 2006-10-13 | $47.95 | $66.59 | 2,802,000 | — | — |
| 2006-10-12 | $47.44 | $65.88 | 2,527,500 | — | — |
| 2006-10-11 | $47.03 | $65.31 | 3,164,400 | — | — |
| 2006-10-10 | $47.95 | $66.59 | 4,044,800 | — | — |
| 2006-10-09 | $48.30 | $67.08 | 2,017,300 | — | — |
| 2006-10-06 | $48.37 | $67.17 | 2,293,300 | — | — |
| 2006-10-05 | $48.27 | $67.04 | 3,581,600 | — | — |
| 2006-10-04 | $48.74 | $67.69 | 3,351,900 | — | — |
| 2006-10-03 | $48.03 | $66.70 | 3,577,500 | — | — |
| 2006-10-02 | $47.14 | $65.47 | 2,781,400 | — | — |
| 2006-09-29 | $47.03 | $65.31 | 2,416,200 | — | — |
| 2006-09-28 | $46.93 | $65.17 | 3,406,700 | — | — |
| 2006-09-27 | $46.36 | $64.38 | 3,460,800 | — | — |
| 2006-09-26 | $46.33 | $64.34 | 3,944,600 | — | — |
| 2006-09-25 | $46.07 | $63.98 | 4,258,600 | — | — |
| 2006-09-22 | $44.70 | $62.08 | 3,258,900 | — | — |
| 2006-09-21 | $44.75 | $62.15 | 9,580,600 | — | — |
| 2006-09-20 | $43.58 | $60.52 | 4,031,900 | — | — |
| 2006-09-19 | $42.82 | $59.47 | 3,922,700 | — | — |
| 2006-09-18 | $42.76 | $59.38 | 3,355,800 | — | — |
| 2006-09-15 | $43.81 | $60.84 | 4,248,100 | — | — |
| 2006-09-14 | $43.58 | $60.52 | 2,853,800 | — | — |
| 2006-09-13 | $43.85 | $60.90 | 5,420,000 | — | — |
| 2006-09-12 | $44.76 | $62.16 | 6,451,000 | — | — |
| 2006-09-11 | $43.02 | $59.74 | 3,307,200 | — | — |
| 2006-09-08 | $42.69 | $59.29 | 2,589,600 | — | — |
| 2006-09-07 | $42.10 | $58.47 | 2,532,500 | — | — |
| 2006-09-06 | $42.03 | $58.37 | 2,561,200 | — | — |
| 2006-09-05 | $41.78 | $58.02 | 2,358,700 | — | — |
| 2006-09-01 | $42.03 | $58.37 | 3,060,500 | — | — |
| 2006-08-31 | $41.90 | $58.19 | 4,676,500 | — | — |
| 2006-08-30 | $40.59 | $56.37 | 2,271,100 | — | — |
| 2006-08-29 | $40.60 | $56.38 | 3,239,100 | — | — |
| 2006-08-28 | $39.73 | $55.18 | 1,745,800 | — | — |
| 2006-08-25 | $39.02 | $54.19 | 1,466,700 | — | — |
| 2006-08-24 | $38.95 | $54.09 | 2,490,800 | — | — |
| 2006-08-23 | $39.22 | $54.47 | 1,894,900 | — | — |
| 2006-08-22 | $39.48 | $54.83 | 2,050,500 | — | — |
| 2006-08-21 | $39.70 | $55.13 | 1,897,900 | — | — |
| 2006-08-18 | $39.88 | $55.38 | 2,890,800 | — | — |
| 2006-08-17 | $39.78 | $55.25 | 5,407,100 | — | — |
| 2006-08-16 | $38.26 | $53.13 | 3,575,300 | — | — |
| 2006-08-15 | $37.18 | $51.29 | 4,608,300 | — | — |
| 2006-08-14 | $36.74 | $50.68 | 4,432,800 | — | — |
| 2006-08-11 | $37.59 | $51.85 | 2,486,500 | — | — |
| 2006-08-10 | $37.91 | $52.29 | 2,794,200 | — | — |
| 2006-08-09 | $37.60 | $51.87 | 3,434,900 | — | — |
| 2006-08-08 | $37.79 | $52.13 | 2,528,500 | — | — |
| 2006-08-07 | $37.96 | $52.36 | 2,017,100 | — | — |
| 2006-08-04 | $38.50 | $53.11 | 2,286,000 | — | — |
| 2006-08-03 | $38.31 | $52.85 | 4,092,300 | — | — |
| 2006-08-02 | $38.52 | $53.14 | 3,003,200 | — | — |
| 2006-08-01 | $38.10 | $52.56 | 4,605,900 | — | — |
| 2006-07-31 | $38.96 | $53.74 | 3,501,900 | — | — |
| 2006-07-28 | $39.70 | $54.76 | 2,634,700 | — | — |
| 2006-07-27 | $39.62 | $54.65 | 5,912,600 | — | — |
| 2006-07-26 | $40.01 | $55.19 | 4,747,100 | — | — |
| 2006-07-25 | $40.76 | $56.23 | 5,168,300 | — | — |
| 2006-07-24 | $39.81 | $54.92 | 3,065,400 | — | — |
| 2006-07-21 | $39.57 | $54.58 | 5,015,800 | — | — |
| 2006-07-20 | $39.75 | $54.83 | 3,072,500 | — | — |
| 2006-07-19 | $40.49 | $55.85 | 4,180,900 | — | — |
| 2006-07-18 | $39.09 | $53.92 | 2,602,700 | — | — |
| 2006-07-17 | $39.24 | $54.13 | 3,865,200 | — | — |
| 2006-07-14 | $39.72 | $54.79 | 3,277,000 | — | — |
| 2006-07-13 | $39.64 | $54.68 | 4,737,700 | — | — |
| 2006-07-12 | $40.45 | $55.80 | 3,206,700 | — | — |
| 2006-07-11 | $41.67 | $57.48 | 2,075,800 | — | — |
| 2006-07-10 | $41.86 | $57.74 | 2,341,400 | — | — |
| 2006-07-07 | $41.71 | $57.54 | 3,387,100 | — | — |
| 2006-07-06 | $41.93 | $57.84 | 2,694,200 | — | — |
| 2006-07-05 | $41.70 | $57.52 | 2,680,900 | — | — |
| 2006-07-03 | $42.07 | $58.03 | 1,081,400 | — | — |
| 2006-06-30 | $41.74 | $57.58 | 2,941,500 | — | — |
| 2006-06-29 | $41.07 | $56.65 | 2,418,100 | — | — |
| 2006-06-28 | $40.70 | $56.14 | 2,780,400 | — | — |
| 2006-06-27 | $40.91 | $56.43 | 2,560,700 | — | — |
| 2006-06-26 | $41.07 | $56.65 | 1,890,700 | — | — |
| 2006-06-23 | $40.79 | $56.27 | 2,171,800 | — | — |
| 2006-06-22 | $40.95 | $56.49 | 3,738,200 | — | — |
| 2006-06-21 | $41.50 | $57.25 | 3,691,200 | — | — |
| 2006-06-20 | $40.64 | $56.06 | 3,737,300 | — | — |
| 2006-06-19 | $41.45 | $57.18 | 7,161,800 | — | — |
| 2006-06-16 | $40.19 | $55.44 | 13,922,500 | — | — |
| 2006-06-15 | $38.17 | $52.65 | 4,712,600 | — | — |
| 2006-06-14 | $37.60 | $51.87 | 5,735,500 | — | — |
| 2006-06-13 | $37.01 | $51.05 | 5,563,400 | — | — |
| 2006-06-12 | $36.41 | $50.23 | 5,420,500 | — | — |
| 2006-06-09 | $37.27 | $51.41 | 4,401,000 | — | — |
| 2006-06-08 | $37.40 | $51.59 | 7,644,000 | — | — |
| 2006-06-07 | $38.45 | $53.04 | 4,139,000 | — | — |
| 2006-06-06 | $38.50 | $53.11 | 4,694,800 | — | — |
| 2006-06-05 | $39.32 | $54.24 | 2,497,900 | — | — |
| 2006-06-02 | $40.14 | $55.37 | 3,024,400 | — | — |
| 2006-06-01 | $40.11 | $55.33 | 3,288,400 | — | — |
| 2006-05-31 | $39.91 | $55.05 | 5,180,500 | — | — |
| 2006-05-30 | $39.85 | $54.97 | 4,368,800 | — | — |
| 2006-05-26 | $40.10 | $55.32 | 3,603,500 | — | — |
| 2006-05-25 | $40.11 | $55.33 | 5,091,900 | — | — |
| 2006-05-24 | $40.47 | $55.83 | 4,769,400 | — | — |
| 2006-05-23 | $40.27 | $55.55 | 6,423,000 | — | — |
| 2006-05-22 | $41.08 | $56.67 | 6,044,100 | — | — |
| 2006-05-19 | $40.71 | $56.16 | 7,489,300 | — | — |
| 2006-05-18 | $40.54 | $55.92 | 8,904,900 | — | — |
| 2006-05-17 | $41.03 | $56.60 | 14,877,300 | — | — |
| 2006-05-16 | $42.60 | $58.42 | 27,085,700 | — | — |
| 2006-05-15 | $46.54 | $63.82 | 3,511,900 | — | — |
| 2006-05-12 | $46.66 | $63.99 | 3,072,700 | — | — |
| 2006-05-11 | $47.55 | $65.21 | 3,408,100 | — | — |
| 2006-05-10 | $48.13 | $66.00 | 3,207,500 | — | — |
| 2006-05-09 | $48.46 | $66.45 | 3,488,200 | — | — |
| 2006-05-08 | $48.69 | $66.77 | 3,957,000 | — | — |
| 2006-05-05 | $48.27 | $66.19 | 2,712,000 | — | — |
| 2006-05-04 | $48.13 | $66.00 | 2,320,600 | — | — |
| 2006-05-03 | $47.31 | $64.88 | 2,036,800 | — | — |
| 2006-05-02 | $47.38 | $64.97 | 1,517,700 | — | — |
| 2006-05-01 | $46.98 | $64.43 | 1,579,300 | — | — |
| 2006-04-28 | $46.82 | $64.21 | 1,612,000 | — | — |
| 2006-04-27 | $47.00 | $64.45 | 2,315,700 | — | — |
| 2006-04-26 | $46.97 | $64.41 | 1,910,200 | — | — |
| 2006-04-25 | $47.07 | $64.55 | 2,513,600 | — | — |
| 2006-04-24 | $47.50 | $65.14 | 2,336,000 | — | — |
| 2006-04-21 | $47.63 | $65.32 | 4,335,000 | — | — |
| 2006-04-20 | $47.60 | $65.28 | 3,887,200 | — | — |
| 2006-04-19 | $47.63 | $65.32 | 4,919,400 | — | — |
| 2006-04-18 | $48.05 | $65.89 | 3,072,600 | — | — |
| 2006-04-17 | $47.30 | $64.86 | 2,651,400 | — | — |
| 2006-04-13 | $47.66 | $65.36 | 2,979,600 | — | — |
| 2006-04-12 | $47.22 | $64.75 | 2,967,600 | — | — |
| 2006-04-11 | $46.74 | $64.10 | 3,172,600 | — | — |
| 2006-04-10 | $47.95 | $65.76 | 2,618,800 | — | — |
| 2006-04-07 | $47.82 | $65.58 | 3,290,600 | — | — |
| 2006-04-06 | $47.88 | $65.66 | 4,147,100 | — | — |
| 2006-04-05 | $46.93 | $64.36 | 4,006,600 | — | — |
| 2006-04-04 | $47.18 | $64.70 | 4,789,400 | — | — |
| 2006-04-03 | $47.55 | $65.21 | 3,625,300 | — | — |
| 2006-03-31 | $47.37 | $64.96 | 3,153,000 | — | — |
| 2006-03-30 | $47.11 | $64.60 | 3,390,100 | — | — |
| 2006-03-29 | $47.08 | $64.56 | 4,080,200 | — | — |
| 2006-03-28 | $47.79 | $65.54 | 5,086,800 | — | — |
| 2006-03-27 | $48.13 | $66.00 | 5,047,200 | — | — |
| 2006-03-24 | $47.84 | $65.60 | 8,295,100 | — | — |
| 2006-03-23 | $47.49 | $65.12 | 16,888,700 | — | — |
| 2006-03-22 | $50.03 | $68.61 | 3,312,300 | — | — |
| 2006-03-21 | $49.54 | $67.94 | 4,126,500 | — | — |
| 2006-03-20 | $50.25 | $68.91 | 4,790,000 | — | — |
| 2006-03-17 | $50.97 | $69.90 | 3,339,500 | — | — |
| 2006-03-16 | $50.03 | $68.61 | 3,161,800 | — | — |
| 2006-03-15 | $50.97 | $69.90 | 1,691,200 | — | — |
| 2006-03-14 | $50.83 | $69.70 | 2,217,800 | — | — |
| 2006-03-13 | $50.15 | $68.77 | 2,816,100 | — | — |
| 2006-03-10 | $49.55 | $67.95 | 3,350,100 | — | — |
| 2006-03-09 | $49.83 | $68.33 | 3,107,000 | — | — |
| 2006-03-08 | $49.71 | $68.17 | 3,870,600 | — | — |
| 2006-03-07 | $49.89 | $68.42 | 4,355,000 | — | — |
| 2006-03-06 | $50.79 | $69.65 | 3,365,400 | — | — |
| 2006-03-03 | $51.78 | $71.01 | 2,434,800 | — | — |
| 2006-03-02 | $51.80 | $71.04 | 2,560,800 | — | — |
| 2006-03-01 | $52.12 | $71.47 | 2,392,600 | — | — |
| 2006-02-28 | $51.65 | $70.83 | 2,849,000 | — | — |
| 2006-02-27 | $52.55 | $72.06 | 2,020,000 | — | — |
| 2006-02-24 | $51.83 | $71.08 | 2,604,900 | — | — |
| 2006-02-23 | $51.55 | $70.69 | 3,765,000 | — | — |
| 2006-02-22 | $52.21 | $71.60 | 5,684,600 | — | — |
| 2006-02-21 | $51.83 | $71.08 | 7,260,800 | — | — |
| 2006-02-17 | $53.55 | $73.43 | 2,470,300 | — | — |
| 2006-02-16 | $53.95 | $73.98 | 2,116,800 | — | — |
| 2006-02-15 | $53.30 | $73.09 | 3,878,200 | — | — |
| 2006-02-14 | $52.17 | $71.20 | 2,750,900 | — | — |
| 2006-02-13 | $51.70 | $70.56 | 2,153,800 | — | — |
| 2006-02-10 | $52.20 | $71.24 | 3,223,800 | — | — |
| 2006-02-09 | $52.24 | $71.30 | 2,672,300 | — | — |
| 2006-02-08 | $52.00 | $70.97 | 1,743,600 | — | — |
| 2006-02-07 | $51.50 | $70.29 | 3,083,600 | — | — |
| 2006-02-06 | $51.71 | $70.57 | 2,584,300 | — | — |
| 2006-02-03 | $52.11 | $71.12 | 3,018,300 | — | — |
| 2006-02-02 | $52.75 | $71.99 | 7,063,300 | — | — |
| 2006-02-01 | $52.25 | $71.31 | 3,545,200 | — | — |
| 2006-01-31 | $51.76 | $70.64 | 3,087,000 | — | — |
| 2006-01-30 | $51.81 | $70.71 | 3,008,700 | — | — |
| 2006-01-27 | $52.40 | $71.51 | 2,414,500 | — | — |
| 2006-01-26 | $52.63 | $71.83 | 3,508,500 | — | — |
| 2006-01-25 | $52.94 | $72.25 | 3,729,200 | — | — |
| 2006-01-24 | $52.71 | $71.94 | 4,598,900 | — | — |
| 2006-01-23 | $53.64 | $73.21 | 2,213,900 | — | — |
| 2006-01-20 | $53.55 | $73.08 | 3,160,000 | — | — |
| 2006-01-19 | $54.34 | $74.16 | 3,144,900 | — | — |
| 2006-01-18 | $53.69 | $73.27 | 4,389,400 | — | — |
| 2006-01-17 | $55.12 | $75.23 | 3,354,100 | — | — |
| 2006-01-13 | $55.90 | $76.29 | 3,217,900 | — | — |
| 2006-01-12 | $54.40 | $74.24 | 2,923,900 | — | — |
| 2006-01-11 | $53.89 | $73.55 | 2,038,100 | — | — |
| 2006-01-10 | $53.73 | $73.33 | 2,393,500 | — | — |
| 2006-01-09 | $54.56 | $74.46 | 1,743,300 | — | — |
| 2006-01-06 | $53.98 | $73.67 | 3,497,100 | — | — |
| 2006-01-05 | $53.79 | $73.41 | 1,777,000 | — | — |
| 2006-01-04 | $54.36 | $74.19 | 1,984,600 | — | — |
| 2006-01-03 | $54.57 | $74.48 | 2,015,600 | — | — |