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
- 1981-12-31 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 | $54.85 | $149.22 | 9,276,199 | — | — |
| 2006-12-28 | $55.40 | $150.71 | 9,430,597 | — | — |
| 2006-12-27 | $54.99 | $149.61 | 8,161,701 | — | — |
| 2006-12-26 | $54.65 | $148.68 | 7,627,015 | — | — |
| 2006-12-22 | $54.16 | $147.35 | 7,892,128 | — | — |
| 2006-12-21 | $54.94 | $149.47 | 12,402,197 | — | — |
| 2006-12-20 | $55.27 | $150.36 | 12,746,280 | — | — |
| 2006-12-19 | $55.67 | $151.46 | 18,781,568 | — | — |
| 2006-12-18 | $55.27 | $150.36 | 25,770,528 | — | — |
| 2006-12-15 | $55.47 | $150.92 | 17,581,017 | — | — |
| 2006-12-14 | $55.70 | $151.54 | 20,696,914 | — | — |
| 2006-12-13 | $54.12 | $147.25 | 12,130,918 | — | — |
| 2006-12-12 | $53.82 | $146.42 | 13,609,307 | — | — |
| 2006-12-11 | $53.93 | $146.73 | 11,748,007 | — | — |
| 2006-12-08 | $54.15 | $147.33 | 19,622,950 | — | — |
| 2006-12-07 | $53.13 | $144.53 | 20,458,037 | — | — |
| 2006-12-06 | $52.52 | $142.87 | 23,042,921 | — | — |
| 2006-12-05 | $51.91 | $141.21 | 17,672,842 | — | — |
| 2006-12-04 | $51.27 | $139.49 | 11,436,063 | — | — |
| 2006-12-01 | $51.36 | $139.72 | 12,714,928 | — | — |
| 2006-11-30 | $51.30 | $139.57 | 17,341,221 | — | — |
| 2006-11-29 | $50.66 | $137.81 | 16,909,117 | — | — |
| 2006-11-28 | $49.48 | $134.62 | 12,762,152 | — | — |
| 2006-11-27 | $48.93 | $133.12 | 9,679,706 | — | — |
| 2006-11-24 | $49.01 | $133.33 | 3,389,012 | — | — |
| 2006-11-22 | $49.16 | $133.74 | 13,472,225 | — | — |
| 2006-11-21 | $49.03 | $133.39 | 16,540,110 | — | — |
| 2006-11-20 | $47.89 | $130.28 | 12,111,110 | — | — |
| 2006-11-17 | $47.80 | $130.03 | 14,164,719 | — | — |
| 2006-11-16 | $47.47 | $129.14 | 15,984,305 | — | — |
| 2006-11-15 | $48.77 | $132.69 | 11,255,691 | — | — |
| 2006-11-14 | $48.38 | $131.61 | 10,725,728 | — | — |
| 2006-11-13 | $48.08 | $130.80 | 12,852,797 | — | — |
| 2006-11-10 | $48.09 | $130.84 | 8,094,144 | — | — |
| 2006-11-09 | $48.26 | $131.30 | 18,569,845 | — | — |
| 2006-11-08 | $47.55 | $129.35 | 19,978,970 | — | — |
| 2006-11-07 | $46.49 | $126.49 | 11,747,613 | — | — |
| 2006-11-06 | $46.54 | $126.61 | 15,233,698 | — | — |
| 2006-11-03 | $46.48 | $126.44 | 13,726,975 | — | — |
| 2006-11-02 | $45.51 | $123.81 | 11,945,956 | — | — |
| 2006-11-01 | $45.51 | $123.81 | 16,449,990 | — | — |
| 2006-10-31 | $45.92 | $124.93 | 21,357,925 | — | — |
| 2006-10-30 | $45.59 | $124.02 | 16,953,325 | — | — |
| 2006-10-27 | $46.65 | $126.90 | 10,550,079 | — | — |
| 2006-10-26 | $47.42 | $128.25 | 12,412,822 | — | — |
| 2006-10-25 | $47.84 | $129.38 | 17,924,050 | — | — |
| 2006-10-24 | $46.81 | $126.60 | 14,778,900 | — | — |
| 2006-10-23 | $46.28 | $125.18 | 11,895,452 | — | — |
| 2006-10-20 | $46.39 | $125.49 | 12,575,222 | — | — |
| 2006-10-19 | $46.60 | $126.04 | 11,062,989 | — | — |
| 2006-10-18 | $45.99 | $124.39 | 13,118,041 | — | — |
| 2006-10-17 | $46.35 | $125.36 | 12,183,128 | — | — |
| 2006-10-16 | $46.57 | $125.96 | 12,534,557 | — | — |
| 2006-10-13 | $45.76 | $123.77 | 15,050,441 | — | — |
| 2006-10-12 | $44.83 | $121.26 | 18,175,520 | — | — |
| 2006-10-11 | $43.93 | $118.83 | 12,258,818 | — | — |
| 2006-10-10 | $44.35 | $119.96 | 14,047,445 | — | — |
| 2006-10-09 | $43.81 | $118.50 | 11,513,721 | — | — |
| 2006-10-06 | $44.22 | $119.61 | 13,271,783 | — | — |
| 2006-10-05 | $44.12 | $119.34 | 21,362,123 | — | — |
| 2006-10-04 | $43.28 | $117.07 | 26,553,798 | — | — |
| 2006-10-03 | $42.71 | $115.53 | 22,698,051 | — | — |
| 2006-10-02 | $44.63 | $120.72 | 12,515,536 | — | — |
| 2006-09-29 | $45.38 | $122.74 | 11,250,576 | — | — |
| 2006-09-28 | $44.92 | $121.51 | 16,000,571 | — | — |
| 2006-09-27 | $45.05 | $121.86 | 20,182,429 | — | — |
| 2006-09-26 | $44.56 | $120.52 | 16,669,059 | — | — |
| 2006-09-25 | $43.69 | $118.17 | 21,572,665 | — | — |
| 2006-09-22 | $44.24 | $119.67 | 11,229,980 | — | — |
| 2006-09-21 | $44.37 | $120.02 | 16,101,054 | — | — |
| 2006-09-20 | $43.64 | $118.04 | 19,594,747 | — | — |
| 2006-09-19 | $44.44 | $120.21 | 16,115,090 | — | — |
| 2006-09-18 | $45.03 | $121.80 | 13,337,635 | — | — |
| 2006-09-15 | $44.29 | $119.80 | 17,855,443 | — | — |
| 2006-09-14 | $44.55 | $120.50 | 18,788,914 | — | — |
| 2006-09-13 | $45.10 | $121.98 | 16,602,814 | — | — |
| 2006-09-12 | $44.32 | $119.88 | 18,099,305 | — | — |
| 2006-09-11 | $44.82 | $121.24 | 23,258,186 | — | — |
| 2006-09-08 | $46.00 | $124.41 | 14,748,991 | — | — |
| 2006-09-07 | $46.90 | $126.85 | 14,891,583 | — | — |
| 2006-09-06 | $47.09 | $127.36 | 17,464,923 | — | — |
| 2006-09-05 | $49.00 | $132.54 | 8,243,951 | — | — |
| 2006-09-01 | $48.97 | $132.46 | 6,922,452 | — | — |
| 2006-08-31 | $48.35 | $130.79 | 9,417,741 | — | — |
| 2006-08-30 | $48.41 | $130.93 | 15,617,397 | — | — |
| 2006-08-29 | $49.31 | $133.38 | 11,470,432 | — | — |
| 2006-08-28 | $50.08 | $135.47 | 6,430,268 | — | — |
| 2006-08-25 | $50.54 | $136.70 | 6,240,977 | — | — |
| 2006-08-24 | $50.24 | $135.88 | 7,935,811 | — | — |
| 2006-08-23 | $50.31 | $136.06 | 7,176,940 | — | — |
| 2006-08-22 | $51.14 | $138.33 | 8,623,320 | — | — |
| 2006-08-21 | $50.98 | $137.88 | 11,047,248 | — | — |
| 2006-08-18 | $50.62 | $136.91 | 8,885,154 | — | — |
| 2006-08-17 | $50.53 | $136.66 | 9,486,741 | — | — |
| 2006-08-16 | $50.85 | $137.53 | 8,184,658 | — | — |
| 2006-08-15 | $51.05 | $138.08 | 6,681,214 | — | — |
| 2006-08-14 | $50.94 | $137.78 | 7,984,216 | — | — |
| 2006-08-11 | $52.13 | $140.99 | 7,142,702 | — | — |
| 2006-08-10 | $51.91 | $140.41 | 9,155,776 | — | — |
| 2006-08-09 | $52.52 | $142.06 | 11,254,117 | — | — |
| 2006-08-08 | $51.56 | $139.45 | 9,341,788 | — | — |
| 2006-08-07 | $51.54 | $139.40 | 12,784,846 | — | — |
| 2006-08-04 | $52.23 | $141.28 | 7,272,832 | — | — |
| 2006-08-03 | $52.43 | $141.82 | 7,916,134 | — | — |
| 2006-08-02 | $52.62 | $142.33 | 13,887,669 | — | — |
| 2006-08-01 | $52.35 | $141.59 | 8,039,311 | — | — |
| 2006-07-31 | $52.33 | $141.53 | 8,170,097 | — | — |
| 2006-07-28 | $51.80 | $140.11 | 12,377,929 | — | — |
| 2006-07-27 | $51.85 | $140.23 | 11,871,577 | — | — |
| 2006-07-26 | $52.29 | $140.70 | 17,517,001 | — | — |
| 2006-07-25 | $51.42 | $138.34 | 11,197,842 | — | — |
| 2006-07-24 | $50.15 | $134.92 | 10,575,397 | — | — |
| 2006-07-21 | $48.51 | $130.51 | 11,628,502 | — | — |
| 2006-07-20 | $49.12 | $132.15 | 9,861,520 | — | — |
| 2006-07-19 | $50.23 | $135.14 | 14,078,928 | — | — |
| 2006-07-18 | $49.87 | $134.18 | 11,347,123 | — | — |
| 2006-07-17 | $49.66 | $133.63 | 14,525,724 | — | — |
| 2006-07-14 | $51.42 | $138.34 | 10,897,573 | — | — |
| 2006-07-13 | $51.14 | $137.59 | 11,634,406 | — | — |
| 2006-07-12 | $51.80 | $139.37 | 12,489,037 | — | — |
| 2006-07-11 | $51.77 | $139.29 | 8,099,129 | — | — |
| 2006-07-10 | $51.33 | $138.12 | 8,640,898 | — | — |
| 2006-07-07 | $51.22 | $137.81 | 12,308,010 | — | — |
| 2006-07-06 | $51.51 | $138.59 | 13,251,844 | — | — |
| 2006-07-05 | $51.51 | $138.59 | 15,712,108 | — | — |
| 2006-07-03 | $50.94 | $137.05 | 4,648,331 | — | — |
| 2006-06-30 | $49.95 | $134.41 | 8,675,005 | — | — |
| 2006-06-29 | $50.29 | $135.31 | 12,429,744 | — | — |
| 2006-06-28 | $48.89 | $131.56 | 11,040,164 | — | — |
| 2006-06-27 | $47.84 | $128.70 | 14,471,285 | — | — |
| 2006-06-26 | $47.34 | $127.37 | 8,648,507 | — | — |
| 2006-06-23 | $46.70 | $125.65 | 9,923,830 | — | — |
| 2006-06-22 | $46.32 | $124.62 | 11,330,464 | — | — |
| 2006-06-21 | $45.62 | $122.76 | 14,033,934 | — | — |
| 2006-06-20 | $44.82 | $120.60 | 13,489,409 | — | — |
| 2006-06-19 | $45.13 | $121.42 | 12,954,330 | — | — |
| 2006-06-16 | $46.63 | $125.46 | 14,623,453 | — | — |
| 2006-06-15 | $47.07 | $126.65 | 16,430,576 | — | — |
| 2006-06-14 | $45.33 | $121.96 | 14,746,630 | — | — |
| 2006-06-13 | $44.15 | $118.78 | 20,667,136 | — | — |
| 2006-06-12 | $45.46 | $122.30 | 11,952,121 | — | — |
| 2006-06-09 | $46.17 | $124.23 | 12,775,533 | — | — |
| 2006-06-08 | $46.57 | $125.30 | 25,223,380 | — | — |
| 2006-06-07 | $46.14 | $124.13 | 16,992,022 | — | — |
| 2006-06-06 | $47.19 | $126.96 | 16,979,036 | — | — |
| 2006-06-05 | $47.68 | $128.27 | 14,679,466 | — | — |
| 2006-06-02 | $49.18 | $132.31 | 9,269,378 | — | — |
| 2006-06-01 | $48.56 | $130.65 | 11,609,219 | — | — |
| 2006-05-31 | $48.25 | $129.81 | 11,928,903 | — | — |
| 2006-05-30 | $47.25 | $127.12 | 11,337,285 | — | — |
| 2006-05-26 | $48.38 | $130.16 | 10,019,591 | — | — |
| 2006-05-25 | $47.84 | $128.70 | 17,660,905 | — | — |
| 2006-05-24 | $46.62 | $125.42 | 20,025,801 | — | — |
| 2006-05-23 | $47.80 | $128.60 | 14,698,881 | — | — |
| 2006-05-22 | $47.70 | $128.34 | 15,161,812 | — | — |
| 2006-05-19 | $47.81 | $128.64 | 15,678,526 | — | — |
| 2006-05-18 | $47.60 | $128.07 | 12,774,614 | — | — |
| 2006-05-17 | $48.41 | $129.52 | 16,636,265 | — | — |
| 2006-05-16 | $49.28 | $131.83 | 15,211,660 | — | — |
| 2006-05-15 | $48.42 | $129.55 | 17,493,258 | — | — |
| 2006-05-12 | $49.70 | $132.95 | 12,730,407 | — | — |
| 2006-05-11 | $50.98 | $136.40 | 11,203,351 | — | — |
| 2006-05-10 | $51.62 | $138.09 | 9,347,560 | — | — |
| 2006-05-09 | $51.20 | $136.99 | 9,818,756 | — | — |
| 2006-05-08 | $51.05 | $136.58 | 12,055,359 | — | — |
| 2006-05-05 | $50.96 | $136.34 | 11,113,100 | — | — |
| 2006-05-04 | $50.73 | $135.72 | 13,791,646 | — | — |
| 2006-05-03 | $51.46 | $137.66 | 11,354,994 | — | — |
| 2006-05-02 | $52.74 | $141.09 | 10,412,866 | — | — |
| 2006-05-01 | $51.69 | $138.27 | 10,927,088 | — | — |
| 2006-04-28 | $51.00 | $136.44 | 14,614,926 | — | — |
| 2006-04-27 | $50.46 | $134.99 | 19,652,072 | — | — |
| 2006-04-26 | $51.19 | $136.95 | 16,166,381 | — | — |
| 2006-04-25 | $52.03 | $139.19 | 18,418,202 | — | — |
| 2006-04-24 | $53.24 | $142.43 | 14,616,238 | — | — |
| 2006-04-21 | $55.27 | $147.86 | 15,045,980 | — | — |
| 2006-04-20 | $53.26 | $142.48 | 14,607,055 | — | — |
| 2006-04-19 | $53.96 | $144.35 | 12,877,590 | — | — |
| 2006-04-18 | $53.85 | $144.07 | 14,980,784 | — | — |
| 2006-04-17 | $52.09 | $139.35 | 9,701,482 | — | — |
| 2006-04-13 | $51.18 | $136.93 | 6,646,845 | — | — |
| 2006-04-12 | $51.33 | $137.32 | 9,281,184 | — | — |
| 2006-04-11 | $51.35 | $137.38 | 13,983,823 | — | — |
| 2006-04-10 | $50.85 | $136.03 | 11,605,940 | — | — |
| 2006-04-07 | $50.28 | $134.52 | 10,637,051 | — | — |
| 2006-04-06 | $51.27 | $137.15 | 14,842,259 | — | — |
| 2006-04-05 | $50.74 | $135.74 | 16,387,943 | — | — |
| 2006-04-04 | $49.66 | $132.87 | 12,736,179 | — | — |
| 2006-04-03 | $49.10 | $131.36 | 14,852,360 | — | — |
| 2006-03-31 | $48.14 | $128.79 | 14,352,174 | — | — |
| 2006-03-30 | $49.15 | $131.50 | 11,341,745 | — | — |
| 2006-03-29 | $49.40 | $132.16 | 10,182,253 | — | — |
| 2006-03-28 | $48.60 | $130.01 | 13,782,594 | — | — |
| 2006-03-27 | $48.10 | $128.69 | 15,107,372 | — | — |
| 2006-03-24 | $47.08 | $125.96 | 10,605,174 | — | — |
| 2006-03-23 | $46.59 | $124.65 | 8,788,081 | — | — |
| 2006-03-22 | $46.10 | $123.35 | 10,277,489 | — | — |
| 2006-03-21 | $45.35 | $121.33 | 11,450,230 | — | — |
| 2006-03-20 | $45.96 | $122.96 | 8,090,209 | — | — |
| 2006-03-17 | $46.78 | $125.14 | 10,461,664 | — | — |
| 2006-03-16 | $47.52 | $127.14 | 11,099,720 | — | — |
| 2006-03-15 | $47.01 | $125.77 | 13,859,072 | — | — |
| 2006-03-14 | $46.37 | $124.06 | 11,480,008 | — | — |
| 2006-03-13 | $45.86 | $122.69 | 10,309,365 | — | — |
| 2006-03-10 | $45.03 | $120.47 | 11,964,321 | — | — |
| 2006-03-09 | $45.08 | $120.61 | 9,611,230 | — | — |
| 2006-03-08 | $45.40 | $121.45 | 11,417,960 | — | — |
| 2006-03-07 | $45.34 | $121.31 | 12,073,593 | — | — |
| 2006-03-06 | $46.18 | $123.55 | 9,367,237 | — | — |
| 2006-03-03 | $47.63 | $127.42 | 9,037,453 | — | — |
| 2006-03-02 | $47.86 | $128.04 | 13,027,396 | — | — |
| 2006-03-01 | $47.09 | $125.98 | 10,150,901 | — | — |
| 2006-02-28 | $46.47 | $124.32 | 16,504,167 | — | — |
| 2006-02-27 | $47.18 | $126.22 | 9,471,656 | — | — |
| 2006-02-24 | $47.82 | $127.93 | 13,465,535 | — | — |
| 2006-02-23 | $46.84 | $125.30 | 13,072,653 | — | — |
| 2006-02-22 | $47.19 | $126.24 | 16,756,556 | — | — |
| 2006-02-21 | $47.90 | $128.14 | 21,575,551 | — | — |
| 2006-02-17 | $46.57 | $124.59 | 14,936,315 | — | — |
| 2006-02-16 | $45.66 | $122.16 | 14,010,977 | — | — |
| 2006-02-15 | $44.73 | $118.92 | 16,467,699 | — | — |
| 2006-02-14 | $45.12 | $119.97 | 15,519,012 | — | — |
| 2006-02-13 | $45.32 | $120.50 | 13,084,197 | — | — |
| 2006-02-10 | $45.24 | $120.30 | 18,478,019 | — | — |
| 2006-02-09 | $45.21 | $120.20 | 15,971,711 | — | — |
| 2006-02-08 | $45.89 | $122.02 | 16,702,904 | — | — |
| 2006-02-07 | $45.82 | $121.82 | 18,223,269 | — | — |
| 2006-02-06 | $47.84 | $127.21 | 12,476,051 | — | — |
| 2006-02-03 | $47.64 | $126.68 | 17,479,484 | — | — |
| 2006-02-02 | $49.02 | $130.35 | 16,131,356 | — | — |
| 2006-02-01 | $49.11 | $130.57 | 17,177,772 | — | — |
| 2006-01-31 | $49.32 | $131.14 | 11,234,440 | — | — |
| 2006-01-30 | $49.74 | $132.26 | 14,203,679 | — | — |
| 2006-01-27 | $49.61 | $131.91 | 13,039,990 | — | — |
| 2006-01-26 | $48.79 | $129.72 | 12,456,767 | — | — |
| 2006-01-25 | $48.44 | $128.79 | 17,819,894 | — | — |
| 2006-01-24 | $49.15 | $130.70 | 14,544,483 | — | — |
| 2006-01-23 | $49.48 | $131.57 | 16,025,626 | — | — |
| 2006-01-20 | $49.28 | $131.04 | 20,646,934 | — | — |
| 2006-01-19 | $48.95 | $130.15 | 15,531,999 | — | — |
| 2006-01-18 | $48.34 | $128.53 | 15,610,051 | — | — |
| 2006-01-17 | $49.01 | $130.31 | 25,368,989 | — | — |
| 2006-01-13 | $46.32 | $123.16 | 13,215,770 | — | — |
| 2006-01-12 | $46.33 | $123.18 | 16,953,456 | — | — |
| 2006-01-11 | $46.33 | $123.18 | 14,299,309 | — | — |
| 2006-01-10 | $46.32 | $123.16 | 11,334,005 | — | — |
| 2006-01-09 | $46.41 | $123.40 | 13,028,577 | — | — |
| 2006-01-06 | $46.42 | $123.42 | 15,557,317 | — | — |
| 2006-01-05 | $45.38 | $120.66 | 16,205,079 | — | — |
| 2006-01-04 | $45.74 | $121.62 | 14,415,009 | — | — |
| 2006-01-03 | $46.13 | $122.65 | 20,850,262 | — | — |