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
- 1980-03-17 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 | $49.50 | $53.64 | 374,480 | — | — |
| 2006-12-28 | $49.50 | $53.64 | 316,110 | — | — |
| 2006-12-27 | $49.50 | $53.64 | 313,670 | — | — |
| 2006-12-26 | $48.90 | $52.99 | 265,220 | — | — |
| 2006-12-22 | $48.80 | $52.88 | 314,720 | — | — |
| 2006-12-21 | $48.40 | $52.45 | 397,090 | — | — |
| 2006-12-20 | $49.20 | $53.31 | 360,280 | — | — |
| 2006-12-19 | $50.00 | $54.18 | 638,070 | — | — |
| 2006-12-18 | $48.60 | $52.66 | 703,200 | — | — |
| 2006-12-15 | $50.20 | $54.40 | 945,010 | — | — |
| 2006-12-14 | $51.50 | $55.80 | 324,390 | — | — |
| 2006-12-13 | $51.50 | $55.80 | 491,760 | — | — |
| 2006-12-12 | $51.90 | $56.24 | 511,530 | — | — |
| 2006-12-11 | $52.40 | $56.78 | 399,940 | — | — |
| 2006-12-08 | $52.00 | $56.35 | 766,380 | — | — |
| 2006-12-07 | $53.70 | $58.19 | 596,130 | — | — |
| 2006-12-06 | $53.00 | $57.43 | 595,320 | — | — |
| 2006-12-05 | $53.50 | $57.97 | 655,210 | — | — |
| 2006-12-04 | $54.30 | $58.84 | 725,160 | — | — |
| 2006-12-01 | $53.70 | $58.19 | 732,890 | — | — |
| 2006-11-30 | $54.50 | $59.06 | 1,138,980 | — | — |
| 2006-11-29 | $51.80 | $56.13 | 332,310 | — | — |
| 2006-11-28 | $52.20 | $56.56 | 449,210 | — | — |
| 2006-11-27 | $51.70 | $56.02 | 747,950 | — | — |
| 2006-11-24 | $52.70 | $57.10 | 291,420 | — | — |
| 2006-11-22 | $51.60 | $55.91 | 451,380 | — | — |
| 2006-11-21 | $51.50 | $55.80 | 408,920 | — | — |
| 2006-11-20 | $49.90 | $54.07 | 594,980 | — | — |
| 2006-11-17 | $50.20 | $54.40 | 527,000 | — | — |
| 2006-11-16 | $49.70 | $53.85 | 675,550 | — | — |
| 2006-11-15 | $51.90 | $56.24 | 634,500 | — | — |
| 2006-11-14 | $51.40 | $55.70 | 574,020 | — | — |
| 2006-11-13 | $52.00 | $56.35 | 476,110 | — | — |
| 2006-11-10 | $51.70 | $56.02 | 472,050 | — | — |
| 2006-11-09 | $52.30 | $56.67 | 1,033,360 | — | — |
| 2006-11-08 | $50.20 | $54.40 | 1,008,730 | — | — |
| 2006-11-07 | $50.80 | $55.05 | 975,670 | — | — |
| 2006-11-06 | $49.10 | $53.20 | 644,260 | — | — |
| 2006-11-03 | $49.10 | $53.20 | 436,040 | — | — |
| 2006-11-02 | $48.50 | $52.55 | 490,800 | — | — |
| 2006-11-01 | $48.20 | $52.23 | 970,300 | — | — |
| 2006-10-31 | $49.00 | $53.10 | 474,230 | — | — |
| 2006-10-30 | $48.20 | $52.23 | 511,320 | — | — |
| 2006-10-27 | $47.80 | $51.80 | 397,370 | — | — |
| 2006-10-26 | $47.90 | $51.90 | 1,187,710 | — | — |
| 2006-10-25 | $49.30 | $53.42 | 988,060 | — | — |
| 2006-10-24 | $48.70 | $52.77 | 784,760 | — | — |
| 2006-10-23 | $47.30 | $51.25 | 384,740 | — | — |
| 2006-10-20 | $46.60 | $50.50 | 518,120 | — | — |
| 2006-10-19 | $47.90 | $51.90 | 762,520 | — | — |
| 2006-10-18 | $45.90 | $49.74 | 603,610 | — | — |
| 2006-10-17 | $47.20 | $51.15 | 574,640 | — | — |
| 2006-10-16 | $46.60 | $50.50 | 1,013,690 | — | — |
| 2006-10-13 | $48.00 | $52.01 | 678,520 | — | — |
| 2006-10-12 | $45.90 | $49.74 | 463,790 | — | — |
| 2006-10-11 | $44.50 | $48.22 | 386,610 | — | — |
| 2006-10-10 | $44.80 | $48.54 | 544,770 | — | — |
| 2006-10-09 | $44.80 | $48.54 | 520,550 | — | — |
| 2006-10-06 | $44.70 | $48.44 | 672,000 | — | — |
| 2006-10-05 | $46.10 | $49.95 | 532,980 | — | — |
| 2006-10-04 | $43.90 | $47.57 | 858,580 | — | — |
| 2006-10-03 | $43.50 | $47.14 | 875,880 | — | — |
| 2006-10-02 | $46.70 | $50.60 | 442,870 | — | — |
| 2006-09-29 | $47.10 | $51.04 | 519,140 | — | — |
| 2006-09-28 | $47.40 | $51.36 | 570,610 | — | — |
| 2006-09-27 | $47.40 | $51.36 | 657,450 | — | — |
| 2006-09-26 | $46.40 | $50.28 | 500,560 | — | — |
| 2006-09-25 | $45.00 | $48.76 | 685,590 | — | — |
| 2006-09-22 | $45.70 | $49.52 | 539,080 | — | — |
| 2006-09-21 | $46.20 | $50.06 | 616,820 | — | — |
| 2006-09-20 | $46.10 | $49.95 | 786,230 | — | — |
| 2006-09-19 | $46.30 | $50.17 | 1,186,270 | — | — |
| 2006-09-18 | $46.80 | $50.71 | 766,180 | — | — |
| 2006-09-15 | $45.60 | $49.41 | 1,165,990 | — | — |
| 2006-09-14 | $45.80 | $49.63 | 877,010 | — | — |
| 2006-09-13 | $48.80 | $52.88 | 629,370 | — | — |
| 2006-09-12 | $47.40 | $51.36 | 992,590 | — | — |
| 2006-09-11 | $48.00 | $52.01 | 1,783,390 | — | — |
| 2006-09-08 | $51.20 | $55.48 | 934,980 | — | — |
| 2006-09-07 | $53.60 | $58.08 | 721,230 | — | — |
| 2006-09-06 | $56.10 | $60.79 | 918,890 | — | — |
| 2006-09-05 | $57.50 | $62.31 | 1,017,500 | — | — |
| 2006-09-01 | $55.60 | $60.25 | 1,130,950 | — | — |
| 2006-08-31 | $54.30 | $58.84 | 1,135,390 | — | — |
| 2006-08-30 | $51.40 | $55.70 | 503,730 | — | — |
| 2006-08-29 | $51.20 | $55.48 | 854,530 | — | — |
| 2006-08-28 | $50.70 | $54.94 | 714,570 | — | — |
| 2006-08-25 | $53.00 | $57.43 | 361,750 | — | — |
| 2006-08-24 | $53.60 | $58.08 | 462,950 | — | — |
| 2006-08-23 | $53.10 | $57.54 | 631,790 | — | — |
| 2006-08-22 | $54.10 | $58.62 | 568,000 | — | — |
| 2006-08-21 | $53.70 | $58.19 | 623,220 | — | — |
| 2006-08-18 | $51.20 | $55.48 | 530,330 | — | — |
| 2006-08-17 | $51.40 | $55.70 | 556,580 | — | — |
| 2006-08-16 | $52.40 | $56.78 | 484,200 | — | — |
| 2006-08-15 | $52.50 | $56.89 | 367,060 | — | — |
| 2006-08-14 | $51.00 | $55.26 | 512,120 | — | — |
| 2006-08-11 | $51.40 | $55.70 | 449,090 | — | — |
| 2006-08-10 | $52.70 | $57.10 | 703,250 | — | — |
| 2006-08-09 | $54.20 | $58.73 | 898,230 | — | — |
| 2006-08-08 | $52.60 | $57.00 | 606,670 | — | — |
| 2006-08-07 | $53.30 | $57.76 | 773,620 | — | — |
| 2006-08-04 | $54.20 | $58.73 | 949,730 | — | — |
| 2006-08-03 | $53.80 | $58.30 | 720,620 | — | — |
| 2006-08-02 | $53.30 | $57.76 | 1,314,350 | — | — |
| 2006-08-01 | $50.50 | $54.72 | 901,510 | — | — |
| 2006-07-31 | $47.80 | $51.80 | 469,950 | — | — |
| 2006-07-28 | $47.40 | $51.36 | 379,880 | — | — |
| 2006-07-27 | $45.90 | $49.74 | 496,040 | — | — |
| 2006-07-26 | $46.30 | $50.17 | 476,390 | — | — |
| 2006-07-25 | $46.00 | $49.84 | 343,160 | — | — |
| 2006-07-24 | $45.30 | $49.09 | 435,400 | — | — |
| 2006-07-21 | $44.10 | $47.79 | 478,970 | — | — |
| 2006-07-20 | $44.90 | $48.65 | 611,000 | — | — |
| 2006-07-19 | $47.20 | $51.15 | 451,920 | — | — |
| 2006-07-18 | $44.70 | $48.44 | 782,830 | — | — |
| 2006-07-17 | $46.40 | $50.28 | 604,250 | — | — |
| 2006-07-14 | $48.80 | $52.88 | 586,520 | — | — |
| 2006-07-13 | $47.50 | $51.47 | 674,190 | — | — |
| 2006-07-12 | $49.00 | $53.10 | 834,820 | — | — |
| 2006-07-11 | $48.80 | $52.88 | 448,840 | — | — |
| 2006-07-10 | $46.70 | $50.60 | 421,010 | — | — |
| 2006-07-07 | $47.00 | $50.93 | 436,320 | — | — |
| 2006-07-06 | $49.20 | $53.31 | 397,020 | — | — |
| 2006-07-05 | $49.10 | $53.20 | 720,360 | — | — |
| 2006-07-03 | $49.90 | $54.07 | 488,680 | — | — |
| 2006-06-30 | $48.10 | $52.12 | 921,420 | — | — |
| 2006-06-29 | $45.30 | $49.09 | 595,100 | — | — |
| 2006-06-28 | $42.40 | $45.94 | 326,860 | — | — |
| 2006-06-27 | $42.30 | $45.84 | 529,620 | — | — |
| 2006-06-26 | $43.90 | $47.57 | 301,790 | — | — |
| 2006-06-23 | $43.90 | $47.57 | 564,230 | — | — |
| 2006-06-22 | $42.90 | $46.49 | 560,380 | — | — |
| 2006-06-21 | $44.30 | $48.00 | 728,730 | — | — |
| 2006-06-20 | $42.00 | $45.51 | 493,560 | — | — |
| 2006-06-19 | $41.20 | $44.64 | 568,450 | — | — |
| 2006-06-16 | $43.40 | $47.03 | 918,970 | — | — |
| 2006-06-15 | $43.70 | $47.35 | 847,810 | — | — |
| 2006-06-14 | $41.20 | $44.64 | 899,060 | — | — |
| 2006-06-13 | $39.50 | $42.80 | 1,651,590 | — | — |
| 2006-06-12 | $43.20 | $46.81 | 872,730 | — | — |
| 2006-06-09 | $45.70 | $49.52 | 915,380 | — | — |
| 2006-06-08 | $47.00 | $50.93 | 1,228,670 | — | — |
| 2006-06-07 | $46.20 | $50.06 | 865,510 | — | — |
| 2006-06-06 | $46.90 | $50.82 | 835,400 | — | — |
| 2006-06-05 | $48.40 | $52.45 | 962,900 | — | — |
| 2006-06-02 | $51.10 | $55.37 | 903,280 | — | — |
| 2006-06-01 | $48.90 | $52.99 | 1,392,800 | — | — |
| 2006-05-31 | $47.80 | $51.80 | 615,430 | — | — |
| 2006-05-30 | $46.70 | $50.60 | 707,960 | — | — |
| 2006-05-26 | $47.50 | $51.47 | 563,960 | — | — |
| 2006-05-25 | $47.00 | $50.93 | 913,070 | — | — |
| 2006-05-24 | $45.40 | $49.19 | 1,509,550 | — | — |
| 2006-05-23 | $47.80 | $51.80 | 1,511,870 | — | — |
| 2006-05-22 | $47.10 | $51.04 | 1,367,690 | — | — |
| 2006-05-19 | $46.80 | $50.71 | 2,192,300 | — | — |
| 2006-05-18 | $48.00 | $52.01 | 1,253,620 | — | — |
| 2006-05-17 | $49.70 | $53.85 | 1,503,640 | — | — |
| 2006-05-16 | $51.10 | $55.37 | 1,300,930 | — | — |
| 2006-05-15 | $51.70 | $56.02 | 1,632,330 | — | — |
| 2006-05-12 | $56.10 | $60.79 | 1,555,870 | — | — |
| 2006-05-11 | $60.00 | $65.02 | 1,761,740 | — | — |
| 2006-05-10 | $61.80 | $66.97 | 1,076,450 | — | — |
| 2006-05-09 | $63.20 | $68.48 | 1,215,750 | — | — |
| 2006-05-08 | $60.40 | $65.45 | 853,340 | — | — |
| 2006-05-05 | $62.10 | $67.29 | 916,960 | — | — |
| 2006-05-04 | $63.60 | $68.92 | 955,750 | — | — |
| 2006-05-03 | $62.00 | $67.18 | 2,297,840 | — | — |
| 2006-05-02 | $63.10 | $68.37 | 4,457,540 | — | — |
| 2006-05-01 | $68.80 | $74.55 | 921,080 | — | — |
| 2006-04-28 | $69.80 | $75.63 | 811,800 | — | — |
| 2006-04-27 | $66.10 | $71.62 | 1,034,730 | — | — |
| 2006-04-26 | $69.20 | $74.98 | 645,830 | — | — |
| 2006-04-25 | $68.60 | $74.33 | 1,049,470 | — | — |
| 2006-04-24 | $69.10 | $74.88 | 914,060 | — | — |
| 2006-04-21 | $70.60 | $76.50 | 1,151,750 | — | — |
| 2006-04-20 | $67.10 | $72.71 | 1,886,540 | — | — |
| 2006-04-19 | $73.70 | $79.86 | 1,372,630 | — | — |
| 2006-04-18 | $71.60 | $77.58 | 1,290,490 | — | — |
| 2006-04-17 | $69.70 | $75.53 | 1,070,290 | — | — |
| 2006-04-13 | $68.00 | $73.68 | 628,030 | — | — |
| 2006-04-12 | $67.50 | $73.14 | 672,400 | — | — |
| 2006-04-11 | $64.80 | $70.22 | 967,970 | — | — |
| 2006-04-10 | $66.60 | $72.17 | 1,005,470 | — | — |
| 2006-04-07 | $66.90 | $72.49 | 1,172,390 | — | — |
| 2006-04-06 | $68.60 | $74.33 | 815,760 | — | — |
| 2006-04-05 | $66.50 | $72.06 | 944,760 | — | — |
| 2006-04-04 | $63.70 | $69.02 | 993,400 | — | — |
| 2006-04-03 | $63.70 | $69.02 | 1,152,950 | — | — |
| 2006-03-31 | $65.60 | $71.08 | 1,177,460 | — | — |
| 2006-03-30 | $67.10 | $72.71 | 1,285,440 | — | — |
| 2006-03-29 | $66.40 | $71.95 | 1,194,690 | — | — |
| 2006-03-28 | $63.40 | $68.70 | 903,720 | — | — |
| 2006-03-27 | $65.60 | $71.08 | 1,229,310 | — | — |
| 2006-03-24 | $63.70 | $69.02 | 1,034,370 | — | — |
| 2006-03-23 | $60.80 | $65.88 | 1,342,440 | — | — |
| 2006-03-22 | $58.20 | $63.06 | 800,770 | — | — |
| 2006-03-21 | $55.80 | $60.46 | 1,578,970 | — | — |
| 2006-03-20 | $56.90 | $61.66 | 528,440 | — | — |
| 2006-03-17 | $57.20 | $61.98 | 1,615,320 | — | — |
| 2006-03-16 | $56.40 | $61.11 | 991,240 | — | — |
| 2006-03-15 | $57.90 | $62.74 | 1,133,170 | — | — |
| 2006-03-14 | $58.50 | $63.39 | 867,860 | — | — |
| 2006-03-13 | $58.50 | $63.39 | 632,330 | — | — |
| 2006-03-10 | $57.10 | $61.87 | 765,150 | — | — |
| 2006-03-09 | $54.40 | $58.95 | 634,450 | — | — |
| 2006-03-08 | $53.30 | $57.76 | 1,197,330 | — | — |
| 2006-03-07 | $56.90 | $61.66 | 886,280 | — | — |
| 2006-03-06 | $57.50 | $62.31 | 1,262,470 | — | — |
| 2006-03-03 | $60.40 | $65.45 | 1,005,910 | — | — |
| 2006-03-02 | $60.80 | $65.88 | 1,335,750 | — | — |
| 2006-03-01 | $57.00 | $61.76 | 471,850 | — | — |
| 2006-02-28 | $55.40 | $60.03 | 412,540 | — | — |
| 2006-02-27 | $54.90 | $59.49 | 438,030 | — | — |
| 2006-02-24 | $57.20 | $61.98 | 550,000 | — | — |
| 2006-02-23 | $55.10 | $59.71 | 633,210 | — | — |
| 2006-02-22 | $57.30 | $62.09 | 915,810 | — | — |
| 2006-02-21 | $55.10 | $59.71 | 1,053,440 | — | — |
| 2006-02-17 | $51.40 | $55.70 | 556,530 | — | — |
| 2006-02-16 | $49.70 | $53.85 | 445,900 | — | — |
| 2006-02-15 | $48.60 | $52.66 | 519,830 | — | — |
| 2006-02-14 | $49.60 | $53.75 | 471,590 | — | — |
| 2006-02-13 | $48.20 | $52.23 | 455,920 | — | — |
| 2006-02-10 | $50.10 | $54.29 | 527,980 | — | — |
| 2006-02-09 | $51.40 | $55.70 | 623,900 | — | — |
| 2006-02-08 | $50.00 | $54.18 | 697,360 | — | — |
| 2006-02-07 | $48.70 | $52.77 | 819,150 | — | — |
| 2006-02-06 | $52.50 | $56.89 | 478,530 | — | — |
| 2006-02-03 | $51.40 | $55.70 | 712,220 | — | — |
| 2006-02-02 | $53.50 | $57.97 | 1,058,510 | — | — |
| 2006-02-01 | $53.30 | $57.76 | 980,820 | — | — |
| 2006-01-31 | $51.80 | $56.13 | 1,130,380 | — | — |
| 2006-01-30 | $52.20 | $56.56 | 858,910 | — | — |
| 2006-01-27 | $48.70 | $52.77 | 1,066,310 | — | — |
| 2006-01-26 | $48.90 | $52.99 | 1,740,770 | — | — |
| 2006-01-25 | $44.10 | $47.79 | 599,470 | — | — |
| 2006-01-24 | $42.20 | $45.73 | 442,080 | — | — |
| 2006-01-23 | $42.10 | $45.62 | 396,250 | — | — |
| 2006-01-20 | $43.20 | $46.81 | 608,250 | — | — |
| 2006-01-19 | $43.30 | $46.92 | 396,950 | — | — |
| 2006-01-18 | $41.10 | $44.54 | 450,600 | — | — |
| 2006-01-17 | $42.70 | $46.27 | 498,250 | — | — |
| 2006-01-13 | $43.90 | $47.57 | 485,390 | — | — |
| 2006-01-12 | $41.80 | $45.29 | 473,260 | — | — |
| 2006-01-11 | $43.50 | $47.14 | 418,950 | — | — |
| 2006-01-10 | $43.10 | $46.70 | 334,010 | — | — |
| 2006-01-09 | $43.50 | $47.14 | 538,910 | — | — |
| 2006-01-06 | $43.70 | $47.35 | 462,800 | — | — |
| 2006-01-05 | $42.80 | $46.38 | 437,150 | — | — |
| 2006-01-04 | $43.20 | $46.81 | 784,800 | — | — |
| 2006-01-03 | $42.80 | $46.38 | 710,740 | — | — |