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
- 1997-10-16 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 | $40.89 | $44.78 | 1,084,300 | — | — |
| 2006-12-28 | $40.92 | $44.81 | 1,033,600 | — | — |
| 2006-12-27 | $40.78 | $44.66 | 768,400 | — | — |
| 2006-12-26 | $40.51 | $44.36 | 1,391,700 | — | — |
| 2006-12-22 | $39.44 | $43.19 | 1,802,000 | — | — |
| 2006-12-21 | $40.70 | $44.57 | 1,023,600 | — | — |
| 2006-12-20 | $41.03 | $44.93 | 1,541,100 | — | — |
| 2006-12-19 | $41.00 | $44.90 | 1,926,200 | — | — |
| 2006-12-18 | $41.55 | $45.50 | 2,158,400 | — | — |
| 2006-12-15 | $42.97 | $47.06 | 1,924,400 | — | — |
| 2006-12-14 | $43.37 | $47.50 | 1,217,900 | — | — |
| 2006-12-13 | $42.20 | $46.22 | 1,569,900 | — | — |
| 2006-12-12 | $42.64 | $46.70 | 1,611,700 | — | — |
| 2006-12-11 | $42.53 | $46.58 | 1,408,100 | — | — |
| 2006-12-08 | $42.08 | $46.08 | 1,072,800 | — | — |
| 2006-12-07 | $42.47 | $46.51 | 1,363,300 | — | — |
| 2006-12-06 | $42.88 | $46.96 | 877,000 | — | — |
| 2006-12-05 | $42.99 | $46.88 | 1,509,100 | — | — |
| 2006-12-04 | $43.00 | $46.89 | 2,915,100 | — | — |
| 2006-12-01 | $43.47 | $47.41 | 1,841,500 | — | — |
| 2006-11-30 | $44.01 | $48.00 | 1,169,400 | — | — |
| 2006-11-29 | $44.23 | $48.24 | 1,646,000 | — | — |
| 2006-11-28 | $44.27 | $48.28 | 2,055,200 | — | — |
| 2006-11-27 | $44.18 | $48.18 | 3,098,600 | — | — |
| 2006-11-24 | $42.62 | $46.48 | 271,400 | — | — |
| 2006-11-22 | $42.70 | $46.57 | 828,800 | — | — |
| 2006-11-21 | $42.82 | $46.70 | 1,487,300 | — | — |
| 2006-11-20 | $42.75 | $46.62 | 1,765,000 | — | — |
| 2006-11-17 | $43.59 | $47.54 | 1,478,700 | — | — |
| 2006-11-16 | $44.05 | $48.04 | 1,630,900 | — | — |
| 2006-11-15 | $42.90 | $46.79 | 910,300 | — | — |
| 2006-11-14 | $42.45 | $46.29 | 1,668,200 | — | — |
| 2006-11-13 | $42.66 | $46.52 | 1,883,200 | — | — |
| 2006-11-10 | $41.61 | $45.38 | 741,100 | — | — |
| 2006-11-09 | $41.00 | $44.71 | 1,032,000 | — | — |
| 2006-11-08 | $41.81 | $45.60 | 959,000 | — | — |
| 2006-11-07 | $42.21 | $46.03 | 1,132,000 | — | — |
| 2006-11-06 | $42.02 | $45.83 | 1,297,200 | — | — |
| 2006-11-03 | $41.21 | $44.94 | 1,049,500 | — | — |
| 2006-11-02 | $41.26 | $45.00 | 2,544,200 | — | — |
| 2006-11-01 | $41.48 | $45.24 | 2,794,800 | — | — |
| 2006-10-31 | $41.74 | $45.52 | 2,748,900 | — | — |
| 2006-10-30 | $42.96 | $46.85 | 1,625,300 | — | — |
| 2006-10-27 | $42.76 | $46.63 | 1,375,400 | — | — |
| 2006-10-26 | $43.72 | $47.68 | 1,355,500 | — | — |
| 2006-10-25 | $43.87 | $47.84 | 3,674,200 | — | — |
| 2006-10-24 | $42.56 | $46.41 | 1,948,100 | — | — |
| 2006-10-23 | $42.72 | $46.59 | 2,225,200 | — | — |
| 2006-10-20 | $43.46 | $47.40 | 2,171,400 | — | — |
| 2006-10-19 | $43.14 | $47.05 | 2,973,600 | — | — |
| 2006-10-18 | $40.70 | $44.39 | 2,971,300 | — | — |
| 2006-10-17 | $41.81 | $45.60 | 2,249,300 | — | — |
| 2006-10-16 | $43.65 | $47.60 | 1,300,900 | — | — |
| 2006-10-13 | $43.11 | $47.01 | 1,205,100 | — | — |
| 2006-10-12 | $43.25 | $47.17 | 1,263,600 | — | — |
| 2006-10-11 | $43.10 | $47.00 | 1,560,900 | — | — |
| 2006-10-10 | $44.41 | $48.43 | 1,511,700 | — | — |
| 2006-10-09 | $43.83 | $47.80 | 2,190,900 | — | — |
| 2006-10-06 | $44.11 | $48.10 | 1,120,300 | — | — |
| 2006-10-05 | $45.59 | $49.72 | 1,345,800 | — | — |
| 2006-10-04 | $45.00 | $49.08 | 1,476,300 | — | — |
| 2006-10-03 | $43.58 | $47.53 | 1,270,100 | — | — |
| 2006-10-02 | $42.99 | $46.88 | 1,426,500 | — | — |
| 2006-09-29 | $44.58 | $48.62 | 1,445,900 | — | — |
| 2006-09-28 | $44.50 | $48.53 | 1,835,800 | — | — |
| 2006-09-27 | $45.30 | $49.40 | 1,013,000 | — | — |
| 2006-09-26 | $44.89 | $48.96 | 1,155,300 | — | — |
| 2006-09-25 | $43.67 | $47.63 | 1,185,900 | — | — |
| 2006-09-22 | $43.41 | $47.34 | 1,085,500 | — | — |
| 2006-09-21 | $44.33 | $48.34 | 1,068,000 | — | — |
| 2006-09-20 | $45.05 | $49.13 | 1,086,500 | — | — |
| 2006-09-19 | $44.94 | $49.01 | 1,467,600 | — | — |
| 2006-09-18 | $44.65 | $48.69 | 1,129,600 | — | — |
| 2006-09-15 | $45.52 | $49.64 | 2,749,400 | — | — |
| 2006-09-14 | $45.36 | $49.47 | 1,260,300 | — | — |
| 2006-09-13 | $46.64 | $50.86 | 1,267,400 | — | — |
| 2006-09-12 | $45.77 | $49.92 | 1,212,800 | — | — |
| 2006-09-11 | $44.13 | $48.13 | 1,894,000 | — | — |
| 2006-09-08 | $43.23 | $47.15 | 1,398,500 | — | — |
| 2006-09-07 | $43.72 | $47.68 | 1,336,000 | — | — |
| 2006-09-06 | $43.30 | $47.22 | 1,603,900 | — | — |
| 2006-09-05 | $45.01 | $48.94 | 1,518,100 | — | — |
| 2006-09-01 | $46.04 | $50.06 | 420,200 | — | — |
| 2006-08-31 | $45.82 | $49.83 | 774,100 | — | — |
| 2006-08-30 | $45.37 | $49.34 | 1,342,600 | — | — |
| 2006-08-29 | $46.70 | $50.78 | 895,600 | — | — |
| 2006-08-28 | $46.84 | $50.93 | 1,151,900 | — | — |
| 2006-08-25 | $45.07 | $49.01 | 714,800 | — | — |
| 2006-08-24 | $45.72 | $49.72 | 939,000 | — | — |
| 2006-08-23 | $45.53 | $49.51 | 1,063,000 | — | — |
| 2006-08-22 | $47.06 | $51.17 | 889,200 | — | — |
| 2006-08-21 | $47.98 | $52.17 | 1,020,000 | — | — |
| 2006-08-18 | $47.92 | $52.11 | 904,000 | — | — |
| 2006-08-17 | $48.13 | $52.34 | 760,700 | — | — |
| 2006-08-16 | $47.90 | $52.09 | 1,283,500 | — | — |
| 2006-08-15 | $47.06 | $51.17 | 809,700 | — | — |
| 2006-08-14 | $45.11 | $49.05 | 717,900 | — | — |
| 2006-08-11 | $44.81 | $48.73 | 664,200 | — | — |
| 2006-08-10 | $46.05 | $50.08 | 1,722,900 | — | — |
| 2006-08-09 | $43.64 | $47.45 | 1,376,600 | — | — |
| 2006-08-08 | $45.46 | $49.43 | 777,000 | — | — |
| 2006-08-07 | $46.46 | $50.52 | 708,600 | — | — |
| 2006-08-04 | $47.01 | $51.12 | 1,624,900 | — | — |
| 2006-08-03 | $47.76 | $51.94 | 1,274,000 | — | — |
| 2006-08-02 | $45.57 | $49.55 | 1,045,100 | — | — |
| 2006-08-01 | $44.57 | $48.47 | 1,683,000 | — | — |
| 2006-07-31 | $45.78 | $49.78 | 747,200 | — | — |
| 2006-07-28 | $46.40 | $50.46 | 1,252,000 | — | — |
| 2006-07-27 | $43.79 | $47.62 | 1,523,500 | — | — |
| 2006-07-26 | $45.29 | $49.25 | 1,637,400 | — | — |
| 2006-07-25 | $45.69 | $49.68 | 1,494,200 | — | — |
| 2006-07-24 | $46.27 | $50.31 | 1,178,400 | — | — |
| 2006-07-21 | $44.52 | $48.41 | 2,185,700 | — | — |
| 2006-07-20 | $44.13 | $47.99 | 1,184,600 | — | — |
| 2006-07-19 | $47.97 | $52.16 | 1,032,800 | — | — |
| 2006-07-18 | $46.65 | $50.73 | 826,100 | — | — |
| 2006-07-17 | $46.36 | $50.41 | 892,100 | — | — |
| 2006-07-14 | $46.50 | $50.56 | 2,250,600 | — | — |
| 2006-07-13 | $48.34 | $52.57 | 1,523,200 | — | — |
| 2006-07-12 | $50.82 | $55.26 | 757,100 | — | — |
| 2006-07-11 | $51.72 | $56.24 | 1,124,100 | — | — |
| 2006-07-10 | $51.86 | $56.39 | 842,800 | — | — |
| 2006-07-07 | $51.91 | $56.45 | 1,082,000 | — | — |
| 2006-07-06 | $53.05 | $57.69 | 1,062,300 | — | — |
| 2006-07-05 | $52.75 | $57.36 | 1,479,400 | — | — |
| 2006-07-03 | $54.79 | $59.58 | 784,400 | — | — |
| 2006-06-30 | $53.30 | $57.96 | 1,874,600 | — | — |
| 2006-06-29 | $51.94 | $56.48 | 1,517,000 | — | — |
| 2006-06-28 | $48.21 | $52.42 | 801,700 | — | — |
| 2006-06-27 | $48.28 | $52.50 | 895,400 | — | — |
| 2006-06-26 | $49.38 | $53.70 | 794,900 | — | — |
| 2006-06-23 | $48.76 | $53.02 | 802,200 | — | — |
| 2006-06-22 | $47.93 | $52.12 | 1,460,700 | — | — |
| 2006-06-21 | $49.22 | $53.52 | 1,684,400 | — | — |
| 2006-06-20 | $47.00 | $51.11 | 890,200 | — | — |
| 2006-06-19 | $46.94 | $51.04 | 1,470,900 | — | — |
| 2006-06-16 | $46.60 | $50.67 | 1,955,400 | — | — |
| 2006-06-15 | $45.68 | $49.67 | 1,492,400 | — | — |
| 2006-06-14 | $43.21 | $46.99 | 762,700 | — | — |
| 2006-06-13 | $43.09 | $46.86 | 1,036,100 | — | — |
| 2006-06-12 | $42.80 | $46.54 | 818,400 | — | — |
| 2006-06-09 | $43.59 | $47.40 | 741,500 | — | — |
| 2006-06-08 | $43.35 | $47.14 | 1,438,100 | — | — |
| 2006-06-07 | $43.97 | $47.81 | 1,295,800 | — | — |
| 2006-06-06 | $43.41 | $47.06 | 1,229,700 | — | — |
| 2006-06-05 | $44.33 | $48.06 | 839,900 | — | — |
| 2006-06-02 | $45.99 | $49.86 | 684,400 | — | — |
| 2006-06-01 | $45.65 | $49.49 | 1,255,500 | — | — |
| 2006-05-31 | $44.04 | $47.75 | 1,232,900 | — | — |
| 2006-05-30 | $44.03 | $47.74 | 635,400 | — | — |
| 2006-05-26 | $45.15 | $48.95 | 602,400 | — | — |
| 2006-05-25 | $45.20 | $49.00 | 588,300 | — | — |
| 2006-05-24 | $45.00 | $48.79 | 1,554,300 | — | — |
| 2006-05-23 | $44.83 | $48.60 | 1,499,300 | — | — |
| 2006-05-22 | $44.96 | $48.74 | 1,813,200 | — | — |
| 2006-05-19 | $44.07 | $47.78 | 1,905,200 | — | — |
| 2006-05-18 | $44.57 | $48.32 | 993,400 | — | — |
| 2006-05-17 | $45.70 | $49.55 | 1,111,800 | — | — |
| 2006-05-16 | $46.45 | $50.36 | 1,397,000 | — | — |
| 2006-05-15 | $46.70 | $50.63 | 1,225,400 | — | — |
| 2006-05-12 | $47.20 | $51.17 | 1,960,000 | — | — |
| 2006-05-11 | $48.86 | $52.97 | 1,232,300 | — | — |
| 2006-05-10 | $49.49 | $53.66 | 739,000 | — | — |
| 2006-05-09 | $49.61 | $53.79 | 1,123,400 | — | — |
| 2006-05-08 | $49.70 | $53.88 | 1,263,200 | — | — |
| 2006-05-05 | $48.66 | $52.76 | 1,016,700 | — | — |
| 2006-05-04 | $48.24 | $52.30 | 1,775,600 | — | — |
| 2006-05-03 | $46.09 | $49.97 | 764,800 | — | — |
| 2006-05-02 | $46.30 | $50.20 | 1,202,500 | — | — |
| 2006-05-01 | $45.20 | $49.00 | 1,313,300 | — | — |
| 2006-04-28 | $44.35 | $48.08 | 1,912,100 | — | — |
| 2006-04-27 | $45.19 | $48.99 | 2,638,400 | — | — |
| 2006-04-26 | $45.89 | $49.75 | 2,999,900 | — | — |
| 2006-04-25 | $50.04 | $54.25 | 1,421,000 | — | — |
| 2006-04-24 | $48.68 | $52.78 | 1,484,900 | — | — |
| 2006-04-21 | $48.72 | $52.82 | 1,504,800 | — | — |
| 2006-04-20 | $49.79 | $53.98 | 941,100 | — | — |
| 2006-04-19 | $49.39 | $53.55 | 1,675,700 | — | — |
| 2006-04-18 | $48.77 | $52.87 | 2,574,000 | — | — |
| 2006-04-17 | $49.09 | $53.22 | 2,425,800 | — | — |
| 2006-04-13 | $51.43 | $55.76 | 1,280,300 | — | — |
| 2006-04-12 | $52.50 | $56.92 | 619,200 | — | — |
| 2006-04-11 | $52.38 | $56.79 | 918,200 | — | — |
| 2006-04-10 | $52.28 | $56.68 | 1,666,800 | — | — |
| 2006-04-07 | $52.29 | $56.69 | 1,089,700 | — | — |
| 2006-04-06 | $52.16 | $56.55 | 1,063,300 | — | — |
| 2006-04-05 | $51.44 | $55.77 | 933,600 | — | — |
| 2006-04-04 | $50.11 | $54.33 | 1,235,700 | — | — |
| 2006-04-03 | $49.38 | $53.54 | 767,400 | — | — |
| 2006-03-31 | $49.09 | $53.22 | 1,070,800 | — | — |
| 2006-03-30 | $49.47 | $53.63 | 741,200 | — | — |
| 2006-03-29 | $49.60 | $53.77 | 999,900 | — | — |
| 2006-03-28 | $49.40 | $53.56 | 2,298,600 | — | — |
| 2006-03-27 | $49.37 | $53.53 | 1,971,500 | — | — |
| 2006-03-24 | $47.03 | $50.99 | 987,400 | — | — |
| 2006-03-23 | $46.97 | $50.92 | 1,058,500 | — | — |
| 2006-03-22 | $47.30 | $51.28 | 1,302,600 | — | — |
| 2006-03-21 | $45.83 | $49.69 | 973,500 | — | — |
| 2006-03-20 | $45.73 | $49.58 | 585,700 | — | — |
| 2006-03-17 | $45.29 | $49.10 | 1,152,200 | — | — |
| 2006-03-16 | $45.46 | $49.29 | 521,700 | — | — |
| 2006-03-15 | $46.26 | $50.15 | 569,900 | — | — |
| 2006-03-14 | $45.84 | $49.70 | 667,600 | — | — |
| 2006-03-13 | $44.59 | $48.34 | 453,000 | — | — |
| 2006-03-10 | $44.85 | $48.62 | 682,200 | — | — |
| 2006-03-09 | $44.08 | $47.79 | 592,500 | — | — |
| 2006-03-08 | $44.08 | $47.79 | 1,119,400 | — | — |
| 2006-03-07 | $44.55 | $48.16 | 511,400 | — | — |
| 2006-03-06 | $44.89 | $48.53 | 723,000 | — | — |
| 2006-03-03 | $45.27 | $48.94 | 686,600 | — | — |
| 2006-03-02 | $45.50 | $49.19 | 819,400 | — | — |
| 2006-03-01 | $45.81 | $49.52 | 1,190,000 | — | — |
| 2006-02-28 | $44.82 | $48.45 | 929,800 | — | — |
| 2006-02-27 | $45.35 | $49.02 | 1,026,600 | — | — |
| 2006-02-24 | $44.26 | $47.84 | 640,600 | — | — |
| 2006-02-23 | $44.25 | $47.83 | 1,123,900 | — | — |
| 2006-02-22 | $44.02 | $47.59 | 1,042,200 | — | — |
| 2006-02-21 | $42.48 | $45.92 | 1,040,500 | — | — |
| 2006-02-17 | $43.12 | $46.61 | 765,900 | — | — |
| 2006-02-16 | $42.83 | $46.30 | 1,173,600 | — | — |
| 2006-02-15 | $42.95 | $46.43 | 1,215,300 | — | — |
| 2006-02-14 | $42.68 | $46.14 | 1,234,100 | — | — |
| 2006-02-13 | $41.62 | $44.99 | 562,000 | — | — |
| 2006-02-10 | $41.96 | $45.36 | 882,800 | — | — |
| 2006-02-09 | $41.94 | $45.34 | 1,381,200 | — | — |
| 2006-02-08 | $42.01 | $45.41 | 1,456,400 | — | — |
| 2006-02-07 | $40.71 | $44.01 | 1,273,100 | — | — |
| 2006-02-06 | $40.42 | $43.69 | 709,800 | — | — |
| 2006-02-03 | $39.61 | $42.82 | 613,700 | — | — |
| 2006-02-02 | $39.65 | $42.86 | 621,000 | — | — |
| 2006-02-01 | $39.75 | $42.97 | 822,700 | — | — |
| 2006-01-31 | $40.46 | $43.74 | 720,000 | — | — |
| 2006-01-30 | $40.43 | $43.70 | 857,300 | — | — |
| 2006-01-27 | $40.44 | $43.72 | 918,700 | — | — |
| 2006-01-26 | $40.39 | $43.66 | 1,251,900 | — | — |
| 2006-01-25 | $38.85 | $42.00 | 849,000 | — | — |
| 2006-01-24 | $39.05 | $42.21 | 1,028,400 | — | — |
| 2006-01-23 | $37.00 | $40.00 | 577,300 | — | — |
| 2006-01-20 | $36.83 | $39.81 | 1,246,700 | — | — |
| 2006-01-19 | $37.96 | $41.03 | 985,600 | — | — |
| 2006-01-18 | $36.98 | $39.98 | 936,900 | — | — |
| 2006-01-17 | $36.33 | $39.27 | 863,000 | — | — |
| 2006-01-13 | $36.54 | $39.50 | 462,900 | — | — |
| 2006-01-12 | $36.48 | $39.43 | 383,900 | — | — |
| 2006-01-11 | $36.58 | $39.54 | 663,200 | — | — |
| 2006-01-10 | $36.91 | $39.90 | 873,500 | — | — |
| 2006-01-09 | $37.32 | $40.34 | 987,000 | — | — |
| 2006-01-06 | $38.08 | $41.16 | 669,600 | — | — |
| 2006-01-05 | $38.21 | $41.30 | 635,400 | — | — |
| 2006-01-04 | $38.06 | $41.14 | 789,200 | — | — |
| 2006-01-03 | $37.30 | $40.32 | 1,354,000 | — | — |