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
- 1986-07-09 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 | $52.87 | $54.30 | 1,573,100 | — | — |
| 2006-12-28 | $53.10 | $54.53 | 1,632,400 | — | — |
| 2006-12-27 | $53.40 | $54.84 | 3,185,900 | — | — |
| 2006-12-26 | $52.69 | $54.11 | 1,794,600 | — | — |
| 2006-12-22 | $52.20 | $53.61 | 1,749,800 | — | — |
| 2006-12-21 | $52.33 | $53.74 | 2,168,600 | — | — |
| 2006-12-20 | $52.93 | $54.36 | 2,327,200 | — | — |
| 2006-12-19 | $53.28 | $54.72 | 4,069,300 | — | — |
| 2006-12-18 | $53.81 | $55.26 | 3,932,000 | — | — |
| 2006-12-15 | $53.73 | $55.18 | 5,623,200 | — | — |
| 2006-12-14 | $54.11 | $55.57 | 9,833,100 | — | — |
| 2006-12-13 | $53.14 | $54.57 | 3,097,400 | — | — |
| 2006-12-12 | $53.24 | $54.68 | 3,710,100 | — | — |
| 2006-12-11 | $54.06 | $55.52 | 2,076,600 | — | — |
| 2006-12-08 | $53.69 | $55.14 | 1,853,000 | — | — |
| 2006-12-07 | $53.68 | $55.13 | 2,161,400 | — | — |
| 2006-12-06 | $54.43 | $55.90 | 2,030,100 | — | — |
| 2006-12-05 | $54.40 | $55.87 | 2,989,000 | — | — |
| 2006-12-04 | $53.39 | $54.83 | 2,902,400 | — | — |
| 2006-12-01 | $52.20 | $53.61 | 3,211,200 | — | — |
| 2006-11-30 | $52.30 | $53.71 | 4,309,500 | — | — |
| 2006-11-29 | $53.30 | $54.74 | 2,369,500 | — | — |
| 2006-11-28 | $52.90 | $54.33 | 2,676,500 | — | — |
| 2006-11-27 | $53.39 | $54.83 | 2,570,900 | — | — |
| 2006-11-24 | $53.51 | $54.95 | 962,300 | — | — |
| 2006-11-22 | $53.76 | $55.21 | 1,516,400 | — | — |
| 2006-11-21 | $53.72 | $55.17 | 1,825,600 | — | — |
| 2006-11-20 | $53.79 | $55.24 | 4,546,500 | — | — |
| 2006-11-17 | $53.40 | $54.84 | 3,939,500 | — | — |
| 2006-11-16 | $53.42 | $54.86 | 2,528,700 | — | — |
| 2006-11-15 | $53.01 | $54.44 | 2,861,600 | — | — |
| 2006-11-14 | $52.43 | $53.71 | 5,091,300 | — | — |
| 2006-11-13 | $52.13 | $53.40 | 2,620,600 | — | — |
| 2006-11-10 | $52.90 | $54.19 | 2,618,300 | — | — |
| 2006-11-09 | $51.74 | $53.00 | 2,963,200 | — | — |
| 2006-11-08 | $52.47 | $53.75 | 3,169,400 | — | — |
| 2006-11-07 | $52.58 | $53.86 | 2,582,400 | — | — |
| 2006-11-06 | $52.41 | $53.69 | 2,240,900 | — | — |
| 2006-11-03 | $51.82 | $53.08 | 4,497,500 | — | — |
| 2006-11-02 | $53.00 | $54.29 | 6,367,600 | — | — |
| 2006-11-01 | $52.91 | $54.20 | 4,389,300 | — | — |
| 2006-10-31 | $53.38 | $54.68 | 4,106,500 | — | — |
| 2006-10-30 | $53.10 | $54.40 | 2,582,600 | — | — |
| 2006-10-27 | $53.01 | $54.30 | 2,771,600 | — | — |
| 2006-10-26 | $53.49 | $54.80 | 3,552,800 | — | — |
| 2006-10-25 | $52.57 | $53.85 | 5,140,600 | — | — |
| 2006-10-24 | $52.49 | $53.77 | 3,122,300 | — | — |
| 2006-10-23 | $52.69 | $53.98 | 5,242,200 | — | — |
| 2006-10-20 | $51.69 | $52.95 | 3,501,900 | — | — |
| 2006-10-19 | $51.66 | $52.92 | 4,684,400 | — | — |
| 2006-10-18 | $52.14 | $53.41 | 4,050,100 | — | — |
| 2006-10-17 | $52.47 | $53.75 | 3,821,600 | — | — |
| 2006-10-16 | $52.98 | $54.27 | 4,329,600 | — | — |
| 2006-10-13 | $53.20 | $54.50 | 4,914,800 | — | — |
| 2006-10-12 | $53.90 | $55.22 | 18,346,400 | — | — |
| 2006-10-11 | $50.07 | $51.29 | 3,962,900 | — | — |
| 2006-10-10 | $49.76 | $50.97 | 3,086,700 | — | — |
| 2006-10-09 | $49.81 | $51.03 | 2,289,700 | — | — |
| 2006-10-06 | $49.48 | $50.69 | 4,219,000 | — | — |
| 2006-10-05 | $50.36 | $51.59 | 7,963,900 | — | — |
| 2006-10-04 | $50.32 | $51.55 | 5,680,700 | — | — |
| 2006-10-03 | $49.26 | $50.46 | 7,705,100 | — | — |
| 2006-10-02 | $48.75 | $49.94 | 5,419,600 | — | — |
| 2006-09-29 | $49.68 | $50.89 | 4,135,500 | — | — |
| 2006-09-28 | $50.07 | $51.29 | 6,386,200 | — | — |
| 2006-09-27 | $50.62 | $51.86 | 7,073,600 | — | — |
| 2006-09-26 | $51.62 | $52.88 | 6,283,700 | — | — |
| 2006-09-25 | $51.25 | $52.50 | 5,206,100 | — | — |
| 2006-09-22 | $49.89 | $51.11 | 3,629,800 | — | — |
| 2006-09-21 | $50.26 | $51.49 | 7,072,800 | — | — |
| 2006-09-20 | $51.87 | $53.14 | 6,155,000 | — | — |
| 2006-09-19 | $50.86 | $52.10 | 5,057,800 | — | — |
| 2006-09-18 | $49.54 | $50.75 | 3,726,300 | — | — |
| 2006-09-15 | $49.82 | $51.04 | 7,989,500 | — | — |
| 2006-09-14 | $49.91 | $51.13 | 4,841,700 | — | — |
| 2006-09-13 | $49.54 | $50.75 | 4,470,800 | — | — |
| 2006-09-12 | $49.58 | $50.79 | 5,783,100 | — | — |
| 2006-09-11 | $48.63 | $49.82 | 5,119,900 | — | — |
| 2006-09-08 | $48.07 | $49.24 | 4,274,900 | — | — |
| 2006-09-07 | $47.19 | $48.34 | 4,472,000 | — | — |
| 2006-09-06 | $47.70 | $48.86 | 4,554,400 | — | — |
| 2006-09-05 | $48.21 | $49.39 | 4,992,000 | — | — |
| 2006-09-01 | $47.35 | $48.51 | 4,582,200 | — | — |
| 2006-08-31 | $46.79 | $47.93 | 8,895,900 | — | — |
| 2006-08-30 | $47.18 | $48.33 | 23,977,100 | — | — |
| 2006-08-29 | $49.25 | $50.45 | 3,108,900 | — | — |
| 2006-08-28 | $49.16 | $50.36 | 3,547,100 | — | — |
| 2006-08-25 | $48.59 | $49.78 | 5,140,900 | — | — |
| 2006-08-24 | $49.61 | $50.82 | 6,969,300 | — | — |
| 2006-08-23 | $50.50 | $51.73 | 3,756,100 | — | — |
| 2006-08-22 | $51.59 | $52.85 | 3,812,500 | — | — |
| 2006-08-21 | $51.43 | $52.69 | 4,228,600 | — | — |
| 2006-08-18 | $52.55 | $53.83 | 3,450,100 | — | — |
| 2006-08-17 | $51.85 | $53.12 | 4,488,800 | — | — |
| 2006-08-16 | $51.95 | $53.22 | 3,564,500 | — | — |
| 2006-08-15 | $51.82 | $53.08 | 3,295,200 | — | — |
| 2006-08-14 | $51.65 | $52.91 | 3,863,300 | — | — |
| 2006-08-11 | $50.75 | $51.99 | 4,471,900 | — | — |
| 2006-08-10 | $51.26 | $52.51 | 4,723,500 | — | — |
| 2006-08-09 | $50.20 | $51.43 | 4,011,700 | — | — |
| 2006-08-08 | $51.66 | $52.92 | 3,176,100 | — | — |
| 2006-08-07 | $51.47 | $52.73 | 3,177,800 | — | — |
| 2006-08-04 | $51.78 | $53.04 | 4,404,200 | — | — |
| 2006-08-03 | $51.00 | $52.24 | 7,369,500 | — | — |
| 2006-08-02 | $52.44 | $53.72 | 2,745,600 | — | — |
| 2006-08-01 | $52.25 | $53.53 | 3,538,800 | — | — |
| 2006-07-31 | $52.76 | $54.05 | 3,852,000 | — | — |
| 2006-07-28 | $51.87 | $53.14 | 4,768,700 | — | — |
| 2006-07-27 | $51.45 | $52.57 | 5,313,600 | — | — |
| 2006-07-26 | $53.33 | $54.49 | 3,731,300 | — | — |
| 2006-07-25 | $54.00 | $55.18 | 3,266,300 | — | — |
| 2006-07-24 | $53.36 | $54.52 | 4,419,600 | — | — |
| 2006-07-21 | $52.56 | $53.71 | 5,297,800 | — | — |
| 2006-07-20 | $53.35 | $54.51 | 3,037,200 | — | — |
| 2006-07-19 | $53.79 | $54.96 | 6,246,800 | — | — |
| 2006-07-18 | $52.88 | $54.03 | 5,563,500 | — | — |
| 2006-07-17 | $53.96 | $55.14 | 3,719,100 | — | — |
| 2006-07-14 | $53.52 | $54.69 | 6,483,100 | — | — |
| 2006-07-13 | $55.05 | $56.25 | 6,125,600 | — | — |
| 2006-07-12 | $55.88 | $57.10 | 3,488,600 | — | — |
| 2006-07-11 | $56.73 | $57.97 | 3,017,900 | — | — |
| 2006-07-10 | $56.31 | $57.54 | 2,602,100 | — | — |
| 2006-07-07 | $56.16 | $57.39 | 3,417,300 | — | — |
| 2006-07-06 | $55.85 | $57.07 | 4,707,700 | — | — |
| 2006-07-05 | $56.85 | $58.09 | 2,148,100 | — | — |
| 2006-07-03 | $57.58 | $58.84 | 1,347,400 | — | — |
| 2006-06-30 | $57.13 | $58.38 | 4,012,900 | — | — |
| 2006-06-29 | $57.15 | $58.40 | 4,146,400 | — | — |
| 2006-06-28 | $56.06 | $57.28 | 1,870,000 | — | — |
| 2006-06-27 | $55.65 | $56.86 | 2,979,300 | — | — |
| 2006-06-26 | $56.30 | $57.53 | 2,763,300 | — | — |
| 2006-06-23 | $55.50 | $56.71 | 1,879,200 | — | — |
| 2006-06-22 | $55.27 | $56.48 | 2,687,800 | — | — |
| 2006-06-21 | $55.76 | $56.98 | 4,149,800 | — | — |
| 2006-06-20 | $54.88 | $56.08 | 6,346,000 | — | — |
| 2006-06-19 | $53.55 | $54.72 | 2,034,400 | — | — |
| 2006-06-16 | $53.75 | $54.92 | 3,179,700 | — | — |
| 2006-06-15 | $53.87 | $55.05 | 3,000,100 | — | — |
| 2006-06-14 | $52.98 | $54.14 | 2,897,100 | — | — |
| 2006-06-13 | $52.63 | $53.78 | 3,712,700 | — | — |
| 2006-06-12 | $52.31 | $53.45 | 2,639,900 | — | — |
| 2006-06-09 | $53.04 | $54.20 | 2,746,100 | — | — |
| 2006-06-08 | $53.45 | $54.62 | 5,211,900 | — | — |
| 2006-06-07 | $52.29 | $53.43 | 3,302,100 | — | — |
| 2006-06-06 | $52.51 | $53.66 | 3,283,900 | — | — |
| 2006-06-05 | $52.57 | $53.72 | 2,577,100 | — | — |
| 2006-06-02 | $53.45 | $54.62 | 3,163,000 | — | — |
| 2006-06-01 | $54.23 | $55.41 | 4,182,300 | — | — |
| 2006-05-31 | $52.93 | $54.08 | 8,559,600 | — | — |
| 2006-05-30 | $53.56 | $54.73 | 3,078,300 | — | — |
| 2006-05-26 | $54.43 | $55.62 | 1,938,900 | — | — |
| 2006-05-25 | $54.40 | $55.59 | 2,921,900 | — | — |
| 2006-05-24 | $53.81 | $54.98 | 4,685,300 | — | — |
| 2006-05-23 | $53.64 | $54.81 | 2,618,300 | — | — |
| 2006-05-22 | $54.11 | $55.29 | 2,864,000 | — | — |
| 2006-05-19 | $54.20 | $55.38 | 3,685,800 | — | — |
| 2006-05-18 | $53.47 | $54.64 | 2,602,300 | — | — |
| 2006-05-17 | $54.01 | $55.19 | 3,972,800 | — | — |
| 2006-05-16 | $55.24 | $56.45 | 2,415,700 | — | — |
| 2006-05-15 | $55.55 | $56.76 | 2,968,300 | — | — |
| 2006-05-12 | $55.23 | $56.44 | 2,677,800 | — | — |
| 2006-05-11 | $56.06 | $57.28 | 2,234,000 | — | — |
| 2006-05-10 | $56.80 | $58.04 | 1,902,000 | — | — |
| 2006-05-09 | $56.61 | $57.85 | 1,457,300 | — | — |
| 2006-05-08 | $56.85 | $58.09 | 1,867,600 | — | — |
| 2006-05-05 | $56.70 | $57.80 | 3,369,400 | — | — |
| 2006-05-04 | $55.53 | $56.61 | 4,146,700 | — | — |
| 2006-05-03 | $53.96 | $55.01 | 3,759,200 | — | — |
| 2006-05-02 | $53.98 | $55.03 | 2,635,000 | — | — |
| 2006-05-01 | $54.12 | $55.17 | 2,938,000 | — | — |
| 2006-04-28 | $54.43 | $55.49 | 2,679,400 | — | — |
| 2006-04-27 | $54.36 | $55.42 | 2,692,500 | — | — |
| 2006-04-26 | $54.52 | $55.58 | 2,370,300 | — | — |
| 2006-04-25 | $54.54 | $55.60 | 1,929,500 | — | — |
| 2006-04-24 | $54.48 | $55.54 | 2,021,100 | — | — |
| 2006-04-21 | $53.97 | $55.02 | 2,692,700 | — | — |
| 2006-04-20 | $54.85 | $55.92 | 2,053,000 | — | — |
| 2006-04-19 | $54.79 | $55.86 | 3,010,400 | — | — |
| 2006-04-18 | $55.30 | $56.38 | 4,397,800 | — | — |
| 2006-04-17 | $53.89 | $54.94 | 2,202,100 | — | — |
| 2006-04-13 | $54.09 | $55.14 | 1,540,000 | — | — |
| 2006-04-12 | $54.47 | $55.53 | 1,578,900 | — | — |
| 2006-04-11 | $54.24 | $55.30 | 2,667,500 | — | — |
| 2006-04-10 | $54.43 | $55.49 | 7,034,200 | — | — |
| 2006-04-07 | $55.70 | $56.78 | 3,650,500 | — | — |
| 2006-04-06 | $56.59 | $57.69 | 5,813,600 | — | — |
| 2006-04-05 | $55.14 | $56.21 | 3,365,200 | — | — |
| 2006-04-04 | $54.70 | $55.77 | 2,117,200 | — | — |
| 2006-04-03 | $54.32 | $55.38 | 2,748,600 | — | — |
| 2006-03-31 | $54.16 | $55.21 | 2,159,600 | — | — |
| 2006-03-30 | $54.22 | $55.28 | 2,461,900 | — | — |
| 2006-03-29 | $54.68 | $55.75 | 1,973,100 | — | — |
| 2006-03-28 | $54.27 | $55.33 | 3,015,900 | — | — |
| 2006-03-27 | $54.77 | $55.84 | 2,184,100 | — | — |
| 2006-03-24 | $54.64 | $55.70 | 2,573,000 | — | — |
| 2006-03-23 | $54.99 | $56.06 | 2,126,700 | — | — |
| 2006-03-22 | $55.16 | $56.23 | 3,110,400 | — | — |
| 2006-03-21 | $55.40 | $56.48 | 3,309,700 | — | — |
| 2006-03-20 | $56.00 | $57.09 | 3,491,800 | — | — |
| 2006-03-17 | $55.88 | $56.97 | 4,459,900 | — | — |
| 2006-03-16 | $55.00 | $56.07 | 2,446,000 | — | — |
| 2006-03-15 | $55.00 | $56.07 | 2,924,400 | — | — |
| 2006-03-14 | $55.27 | $56.35 | 3,666,900 | — | — |
| 2006-03-13 | $54.23 | $55.29 | 2,679,900 | — | — |
| 2006-03-10 | $53.97 | $55.02 | 2,608,700 | — | — |
| 2006-03-09 | $53.07 | $54.10 | 2,053,500 | — | — |
| 2006-03-08 | $53.77 | $54.82 | 2,408,200 | — | — |
| 2006-03-07 | $53.62 | $54.66 | 3,352,300 | — | — |
| 2006-03-06 | $53.76 | $54.81 | 6,555,200 | — | — |
| 2006-03-03 | $53.52 | $54.56 | 4,486,200 | — | — |
| 2006-03-02 | $52.80 | $53.83 | 6,842,000 | — | — |
| 2006-03-01 | $52.19 | $53.21 | 3,655,300 | — | — |
| 2006-02-28 | $51.19 | $52.19 | 2,594,300 | — | — |
| 2006-02-27 | $51.61 | $52.62 | 2,287,200 | — | — |
| 2006-02-24 | $50.69 | $51.68 | 1,381,100 | — | — |
| 2006-02-23 | $51.11 | $52.11 | 1,675,200 | — | — |
| 2006-02-22 | $51.51 | $52.51 | 1,801,100 | — | — |
| 2006-02-21 | $50.70 | $51.69 | 1,773,500 | — | — |
| 2006-02-17 | $50.98 | $51.97 | 1,717,900 | — | — |
| 2006-02-16 | $51.74 | $52.75 | 2,252,000 | — | — |
| 2006-02-15 | $51.57 | $52.57 | 2,578,900 | — | — |
| 2006-02-14 | $51.18 | $52.18 | 2,990,500 | — | — |
| 2006-02-13 | $50.11 | $51.09 | 1,557,800 | — | — |
| 2006-02-10 | $49.74 | $50.71 | 2,131,100 | — | — |
| 2006-02-09 | $48.97 | $49.92 | 2,013,700 | — | — |
| 2006-02-08 | $49.07 | $50.03 | 1,436,500 | — | — |
| 2006-02-07 | $48.72 | $49.67 | 2,641,100 | — | — |
| 2006-02-06 | $49.27 | $50.11 | 1,400,400 | — | — |
| 2006-02-03 | $49.45 | $50.30 | 2,378,700 | — | — |
| 2006-02-02 | $50.21 | $51.07 | 2,309,700 | — | — |
| 2006-02-01 | $49.50 | $50.35 | 2,424,000 | — | — |
| 2006-01-31 | $49.89 | $50.74 | 1,887,000 | — | — |
| 2006-01-30 | $49.68 | $50.53 | 1,747,900 | — | — |
| 2006-01-27 | $50.05 | $50.91 | 1,743,800 | — | — |
| 2006-01-26 | $50.09 | $50.95 | 2,183,800 | — | — |
| 2006-01-25 | $49.94 | $50.79 | 2,182,600 | — | — |
| 2006-01-24 | $49.55 | $50.40 | 2,478,700 | — | — |
| 2006-01-23 | $49.13 | $49.97 | 3,523,100 | — | — |
| 2006-01-20 | $49.69 | $50.54 | 4,943,900 | — | — |
| 2006-01-19 | $50.59 | $51.45 | 2,201,500 | — | — |
| 2006-01-18 | $50.74 | $51.61 | 2,802,100 | — | — |
| 2006-01-17 | $50.60 | $51.47 | 2,528,000 | — | — |
| 2006-01-13 | $51.00 | $51.87 | 1,910,900 | — | — |
| 2006-01-12 | $50.73 | $51.60 | 2,206,400 | — | — |
| 2006-01-11 | $50.69 | $51.56 | 2,108,200 | — | — |
| 2006-01-10 | $50.00 | $50.85 | 1,532,700 | — | — |
| 2006-01-09 | $50.05 | $50.91 | 3,232,100 | — | — |
| 2006-01-06 | $49.85 | $50.70 | 2,627,700 | — | — |
| 2006-01-05 | $49.78 | $50.63 | 3,571,200 | — | — |
| 2006-01-04 | $50.08 | $50.94 | 2,320,100 | — | — |
| 2006-01-03 | $49.92 | $50.77 | 2,583,100 | — | — |