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
- 1996-12-17 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 | $53.00 | $54.13 | 501,900 | — | — |
| 2006-12-28 | $53.33 | $54.47 | 630,900 | — | — |
| 2006-12-27 | $53.58 | $54.73 | 568,900 | — | — |
| 2006-12-26 | $53.21 | $54.35 | 402,900 | — | — |
| 2006-12-22 | $53.07 | $54.20 | 724,100 | — | — |
| 2006-12-21 | $53.07 | $54.20 | 836,400 | — | — |
| 2006-12-20 | $52.60 | $53.72 | 911,600 | — | — |
| 2006-12-19 | $51.78 | $52.89 | 1,132,600 | — | — |
| 2006-12-18 | $51.88 | $52.99 | 1,123,700 | — | — |
| 2006-12-15 | $52.26 | $53.38 | 1,567,900 | — | — |
| 2006-12-14 | $52.46 | $53.58 | 1,175,200 | — | — |
| 2006-12-13 | $52.54 | $53.66 | 1,229,500 | — | — |
| 2006-12-12 | $53.40 | $54.54 | 1,236,100 | — | — |
| 2006-12-11 | $53.79 | $54.94 | 1,161,600 | — | — |
| 2006-12-08 | $53.29 | $54.43 | 918,200 | — | — |
| 2006-12-07 | $53.13 | $54.27 | 827,500 | — | — |
| 2006-12-06 | $53.63 | $54.78 | 949,700 | — | — |
| 2006-12-05 | $53.29 | $54.43 | 659,100 | — | — |
| 2006-12-04 | $53.06 | $54.19 | 768,800 | — | — |
| 2006-12-01 | $52.79 | $53.92 | 1,090,700 | — | — |
| 2006-11-30 | $53.17 | $54.31 | 1,935,600 | — | — |
| 2006-11-29 | $51.39 | $52.49 | 1,308,100 | — | — |
| 2006-11-28 | $50.77 | $51.86 | 1,925,300 | — | — |
| 2006-11-27 | $51.35 | $52.45 | 2,188,300 | — | — |
| 2006-11-24 | $52.24 | $53.36 | 328,400 | — | — |
| 2006-11-22 | $52.61 | $53.73 | 1,496,800 | — | — |
| 2006-11-21 | $52.00 | $53.11 | 1,500,000 | — | — |
| 2006-11-20 | $52.80 | $53.93 | 1,646,700 | — | — |
| 2006-11-17 | $53.36 | $54.50 | 1,171,700 | — | — |
| 2006-11-16 | $53.56 | $54.70 | 1,574,300 | — | — |
| 2006-11-15 | $53.19 | $54.33 | 1,919,100 | — | — |
| 2006-11-14 | $52.47 | $53.59 | 2,897,500 | — | — |
| 2006-11-13 | $51.22 | $52.31 | 1,227,100 | — | — |
| 2006-11-10 | $50.32 | $51.40 | 1,014,800 | — | — |
| 2006-11-09 | $50.29 | $51.36 | 1,900,700 | — | — |
| 2006-11-08 | $50.90 | $51.99 | 1,869,700 | — | — |
| 2006-11-07 | $51.08 | $52.17 | 2,288,900 | — | — |
| 2006-11-06 | $50.11 | $51.18 | 1,361,600 | — | — |
| 2006-11-03 | $49.56 | $50.62 | 1,933,300 | — | — |
| 2006-11-02 | $49.61 | $50.67 | 2,172,700 | — | — |
| 2006-11-01 | $49.55 | $50.61 | 1,904,900 | — | — |
| 2006-10-31 | $49.74 | $50.80 | 1,585,100 | — | — |
| 2006-10-30 | $49.52 | $50.58 | 1,373,400 | — | — |
| 2006-10-27 | $49.70 | $50.76 | 2,063,600 | — | — |
| 2006-10-26 | $49.25 | $50.30 | 2,639,200 | — | — |
| 2006-10-25 | $49.63 | $50.69 | 2,659,400 | — | — |
| 2006-10-24 | $50.47 | $51.55 | 1,868,400 | — | — |
| 2006-10-23 | $50.83 | $51.92 | 1,470,500 | — | — |
| 2006-10-20 | $51.44 | $52.54 | 2,067,800 | — | — |
| 2006-10-19 | $51.29 | $52.39 | 3,109,300 | — | — |
| 2006-10-18 | $50.00 | $51.07 | 3,679,100 | — | — |
| 2006-10-17 | $49.85 | $50.92 | 2,481,200 | — | — |
| 2006-10-16 | $49.81 | $50.87 | 1,774,500 | — | — |
| 2006-10-13 | $49.36 | $50.41 | 2,232,900 | — | — |
| 2006-10-12 | $48.70 | $49.74 | 3,323,600 | — | — |
| 2006-10-11 | $49.88 | $50.95 | 2,413,700 | — | — |
| 2006-10-10 | $49.74 | $50.80 | 3,390,500 | — | — |
| 2006-10-09 | $50.13 | $51.20 | 2,923,900 | — | — |
| 2006-10-06 | $51.30 | $52.40 | 3,682,500 | — | — |
| 2006-10-05 | $50.90 | $51.99 | 4,951,000 | — | — |
| 2006-10-04 | $50.25 | $51.32 | 8,456,800 | — | — |
| 2006-10-03 | $50.00 | $51.07 | 25,431,300 | — | — |
| 2006-10-02 | $60.90 | $62.20 | 975,800 | — | — |
| 2006-09-29 | $61.16 | $62.37 | 1,044,900 | — | — |
| 2006-09-28 | $61.97 | $63.19 | 496,000 | — | — |
| 2006-09-27 | $62.26 | $63.49 | 702,900 | — | — |
| 2006-09-26 | $62.67 | $63.90 | 910,400 | — | — |
| 2006-09-25 | $62.00 | $63.22 | 1,168,300 | — | — |
| 2006-09-22 | $62.13 | $63.35 | 650,700 | — | — |
| 2006-09-21 | $61.94 | $63.16 | 632,100 | — | — |
| 2006-09-20 | $62.00 | $63.22 | 1,043,700 | — | — |
| 2006-09-19 | $61.70 | $62.92 | 1,344,600 | — | — |
| 2006-09-18 | $61.78 | $63.00 | 1,009,500 | — | — |
| 2006-09-15 | $62.64 | $63.87 | 1,242,600 | — | — |
| 2006-09-14 | $62.32 | $63.55 | 613,800 | — | — |
| 2006-09-13 | $62.73 | $63.97 | 777,300 | — | — |
| 2006-09-12 | $63.01 | $64.25 | 981,400 | — | — |
| 2006-09-11 | $62.72 | $63.96 | 902,500 | — | — |
| 2006-09-08 | $63.14 | $64.38 | 810,100 | — | — |
| 2006-09-07 | $62.61 | $63.84 | 642,800 | — | — |
| 2006-09-06 | $62.64 | $63.87 | 1,021,800 | — | — |
| 2006-09-05 | $62.54 | $63.77 | 1,238,700 | — | — |
| 2006-09-01 | $62.82 | $64.06 | 1,370,300 | — | — |
| 2006-08-31 | $64.28 | $65.55 | 693,800 | — | — |
| 2006-08-30 | $64.06 | $65.32 | 1,032,900 | — | — |
| 2006-08-29 | $64.22 | $65.49 | 1,633,600 | — | — |
| 2006-08-28 | $64.02 | $65.28 | 788,500 | — | — |
| 2006-08-25 | $63.50 | $64.75 | 422,000 | — | — |
| 2006-08-24 | $63.55 | $64.80 | 590,300 | — | — |
| 2006-08-23 | $63.05 | $64.29 | 583,100 | — | — |
| 2006-08-22 | $63.31 | $64.56 | 1,007,100 | — | — |
| 2006-08-21 | $62.42 | $63.65 | 459,300 | — | — |
| 2006-08-18 | $62.50 | $63.73 | 795,900 | — | — |
| 2006-08-17 | $62.71 | $63.95 | 1,025,400 | — | — |
| 2006-08-16 | $62.66 | $63.89 | 915,300 | — | — |
| 2006-08-15 | $62.57 | $63.80 | 1,477,400 | — | — |
| 2006-08-14 | $61.95 | $63.17 | 938,400 | — | — |
| 2006-08-11 | $61.59 | $62.80 | 566,900 | — | — |
| 2006-08-10 | $61.95 | $63.17 | 745,300 | — | — |
| 2006-08-09 | $61.18 | $62.39 | 562,700 | — | — |
| 2006-08-08 | $61.23 | $62.44 | 583,800 | — | — |
| 2006-08-07 | $61.39 | $62.60 | 756,700 | — | — |
| 2006-08-04 | $60.99 | $62.19 | 692,100 | — | — |
| 2006-08-03 | $60.84 | $62.04 | 779,900 | — | — |
| 2006-08-02 | $60.65 | $61.84 | 834,800 | — | — |
| 2006-08-01 | $60.21 | $61.40 | 590,100 | — | — |
| 2006-07-31 | $60.12 | $61.30 | 908,000 | — | — |
| 2006-07-28 | $59.41 | $60.58 | 1,176,500 | — | — |
| 2006-07-27 | $59.51 | $60.68 | 939,500 | — | — |
| 2006-07-26 | $60.30 | $61.49 | 1,200,700 | — | — |
| 2006-07-25 | $61.12 | $62.32 | 1,698,600 | — | — |
| 2006-07-24 | $61.26 | $62.47 | 2,006,500 | — | — |
| 2006-07-21 | $59.85 | $61.03 | 1,294,100 | — | — |
| 2006-07-20 | $59.12 | $60.28 | 963,600 | — | — |
| 2006-07-19 | $59.27 | $60.44 | 736,200 | — | — |
| 2006-07-18 | $58.83 | $59.99 | 769,300 | — | — |
| 2006-07-17 | $58.50 | $59.65 | 1,031,700 | — | — |
| 2006-07-14 | $58.00 | $59.14 | 1,484,000 | — | — |
| 2006-07-13 | $59.26 | $60.43 | 1,054,800 | — | — |
| 2006-07-12 | $60.12 | $61.30 | 1,062,100 | — | — |
| 2006-07-11 | $60.05 | $61.23 | 1,284,100 | — | — |
| 2006-07-10 | $60.64 | $61.83 | 834,400 | — | — |
| 2006-07-07 | $60.87 | $62.07 | 596,400 | — | — |
| 2006-07-06 | $60.94 | $62.14 | 1,265,600 | — | — |
| 2006-07-05 | $60.31 | $61.50 | 1,248,600 | — | — |
| 2006-07-03 | $60.05 | $61.13 | 390,400 | — | — |
| 2006-06-30 | $59.92 | $61.00 | 1,161,000 | — | — |
| 2006-06-29 | $59.52 | $60.59 | 1,235,100 | — | — |
| 2006-06-28 | $59.32 | $60.39 | 1,189,500 | — | — |
| 2006-06-27 | $59.53 | $60.60 | 2,144,400 | — | — |
| 2006-06-26 | $58.27 | $59.32 | 1,006,600 | — | — |
| 2006-06-23 | $57.95 | $58.99 | 776,000 | — | — |
| 2006-06-22 | $58.01 | $59.05 | 861,500 | — | — |
| 2006-06-21 | $58.46 | $59.51 | 1,415,400 | — | — |
| 2006-06-20 | $57.36 | $58.39 | 1,129,800 | — | — |
| 2006-06-19 | $57.25 | $58.28 | 768,800 | — | — |
| 2006-06-16 | $57.31 | $58.34 | 1,161,800 | — | — |
| 2006-06-15 | $57.75 | $58.79 | 1,497,100 | — | — |
| 2006-06-14 | $57.62 | $58.66 | 1,154,000 | — | — |
| 2006-06-13 | $57.10 | $58.13 | 1,266,400 | — | — |
| 2006-06-12 | $56.71 | $57.73 | 1,185,900 | — | — |
| 2006-06-09 | $56.93 | $57.95 | 922,900 | — | — |
| 2006-06-08 | $57.18 | $58.21 | 1,118,400 | — | — |
| 2006-06-07 | $56.95 | $57.98 | 1,336,100 | — | — |
| 2006-06-06 | $57.30 | $58.33 | 1,260,900 | — | — |
| 2006-06-05 | $56.92 | $57.94 | 688,000 | — | — |
| 2006-06-02 | $57.21 | $58.24 | 1,136,500 | — | — |
| 2006-06-01 | $56.81 | $57.83 | 1,633,900 | — | — |
| 2006-05-31 | $55.74 | $56.74 | 1,478,800 | — | — |
| 2006-05-30 | $55.84 | $56.85 | 846,100 | — | — |
| 2006-05-26 | $56.24 | $57.25 | 1,083,900 | — | — |
| 2006-05-25 | $56.96 | $57.99 | 658,600 | — | — |
| 2006-05-24 | $56.49 | $57.51 | 1,118,500 | — | — |
| 2006-05-23 | $57.10 | $58.13 | 1,110,000 | — | — |
| 2006-05-22 | $57.07 | $58.10 | 1,387,700 | — | — |
| 2006-05-19 | $57.53 | $58.57 | 1,548,400 | — | — |
| 2006-05-18 | $58.03 | $59.07 | 1,622,500 | — | — |
| 2006-05-17 | $58.64 | $59.70 | 1,377,600 | — | — |
| 2006-05-16 | $58.65 | $59.71 | 1,351,900 | — | — |
| 2006-05-15 | $58.42 | $59.47 | 1,348,500 | — | — |
| 2006-05-12 | $57.90 | $58.94 | 1,861,700 | — | — |
| 2006-05-11 | $57.70 | $58.74 | 1,610,500 | — | — |
| 2006-05-10 | $58.37 | $59.42 | 2,157,200 | — | — |
| 2006-05-09 | $57.48 | $58.51 | 2,040,900 | — | — |
| 2006-05-08 | $56.46 | $57.48 | 711,300 | — | — |
| 2006-05-05 | $56.70 | $57.72 | 1,820,000 | — | — |
| 2006-05-04 | $55.59 | $56.59 | 1,226,800 | — | — |
| 2006-05-03 | $55.11 | $56.10 | 1,245,500 | — | — |
| 2006-05-02 | $54.94 | $55.93 | 1,048,800 | — | — |
| 2006-05-01 | $54.79 | $55.78 | 1,263,300 | — | — |
| 2006-04-28 | $55.73 | $56.73 | 1,309,100 | — | — |
| 2006-04-27 | $55.77 | $56.77 | 1,091,500 | — | — |
| 2006-04-26 | $55.87 | $56.88 | 811,400 | — | — |
| 2006-04-25 | $56.18 | $57.19 | 2,227,800 | — | — |
| 2006-04-24 | $54.87 | $55.86 | 1,739,100 | — | — |
| 2006-04-21 | $54.81 | $55.80 | 1,608,600 | — | — |
| 2006-04-20 | $55.19 | $56.18 | 3,988,500 | — | — |
| 2006-04-19 | $50.48 | $51.39 | 1,629,400 | — | — |
| 2006-04-18 | $50.45 | $51.36 | 1,253,500 | — | — |
| 2006-04-17 | $49.48 | $50.37 | 539,700 | — | — |
| 2006-04-13 | $49.73 | $50.63 | 659,900 | — | — |
| 2006-04-12 | $49.91 | $50.81 | 582,200 | — | — |
| 2006-04-11 | $49.75 | $50.65 | 901,600 | — | — |
| 2006-04-10 | $50.09 | $50.99 | 612,400 | — | — |
| 2006-04-07 | $50.25 | $51.15 | 621,400 | — | — |
| 2006-04-06 | $50.73 | $51.64 | 583,100 | — | — |
| 2006-04-05 | $51.28 | $52.20 | 653,700 | — | — |
| 2006-04-04 | $51.37 | $52.29 | 1,028,700 | — | — |
| 2006-04-03 | $51.20 | $52.12 | 1,000,000 | — | — |
| 2006-03-31 | $51.30 | $52.12 | 730,400 | — | — |
| 2006-03-30 | $51.59 | $52.42 | 844,700 | — | — |
| 2006-03-29 | $51.88 | $52.71 | 710,500 | — | — |
| 2006-03-28 | $52.05 | $52.88 | 688,200 | — | — |
| 2006-03-27 | $52.33 | $53.17 | 750,700 | — | — |
| 2006-03-24 | $52.38 | $53.22 | 1,034,600 | — | — |
| 2006-03-23 | $51.97 | $52.80 | 693,300 | — | — |
| 2006-03-22 | $52.02 | $52.85 | 839,300 | — | — |
| 2006-03-21 | $51.72 | $52.55 | 1,098,400 | — | — |
| 2006-03-20 | $51.91 | $52.74 | 922,700 | — | — |
| 2006-03-17 | $51.86 | $52.69 | 1,463,200 | — | — |
| 2006-03-16 | $51.94 | $52.77 | 800,100 | — | — |
| 2006-03-15 | $52.23 | $53.07 | 942,600 | — | — |
| 2006-03-14 | $52.28 | $53.12 | 1,053,000 | — | — |
| 2006-03-13 | $52.44 | $53.28 | 823,700 | — | — |
| 2006-03-10 | $52.80 | $53.65 | 902,500 | — | — |
| 2006-03-09 | $52.83 | $53.68 | 531,800 | — | — |
| 2006-03-08 | $53.10 | $53.95 | 931,500 | — | — |
| 2006-03-07 | $53.10 | $53.95 | 868,000 | — | — |
| 2006-03-06 | $53.54 | $54.40 | 729,000 | — | — |
| 2006-03-03 | $53.77 | $54.63 | 848,800 | — | — |
| 2006-03-02 | $53.65 | $54.51 | 1,015,300 | — | — |
| 2006-03-01 | $53.15 | $54.00 | 677,300 | — | — |
| 2006-02-28 | $52.87 | $53.72 | 1,016,700 | — | — |
| 2006-02-27 | $52.92 | $53.77 | 483,100 | — | — |
| 2006-02-24 | $53.06 | $53.91 | 718,100 | — | — |
| 2006-02-23 | $53.57 | $54.43 | 1,123,700 | — | — |
| 2006-02-22 | $52.95 | $53.80 | 713,700 | — | — |
| 2006-02-21 | $52.79 | $53.64 | 579,000 | — | — |
| 2006-02-17 | $52.80 | $53.65 | 706,900 | — | — |
| 2006-02-16 | $53.10 | $53.95 | 1,399,700 | — | — |
| 2006-02-15 | $52.48 | $53.32 | 760,400 | — | — |
| 2006-02-14 | $51.98 | $52.81 | 1,052,000 | — | — |
| 2006-02-13 | $51.96 | $52.79 | 961,700 | — | — |
| 2006-02-10 | $51.78 | $52.61 | 648,000 | — | — |
| 2006-02-09 | $51.85 | $52.68 | 1,017,800 | — | — |
| 2006-02-08 | $51.45 | $52.27 | 1,776,100 | — | — |
| 2006-02-07 | $50.28 | $51.09 | 792,300 | — | — |
| 2006-02-06 | $50.18 | $50.98 | 927,400 | — | — |
| 2006-02-03 | $50.67 | $51.48 | 1,235,000 | — | — |
| 2006-02-02 | $50.85 | $51.66 | 2,810,700 | — | — |
| 2006-02-01 | $50.09 | $50.89 | 1,190,100 | — | — |
| 2006-01-31 | $49.43 | $50.22 | 1,493,400 | — | — |
| 2006-01-30 | $49.52 | $50.31 | 1,248,500 | — | — |
| 2006-01-27 | $50.36 | $51.17 | 1,526,000 | — | — |
| 2006-01-26 | $50.55 | $51.36 | 2,210,800 | — | — |
| 2006-01-25 | $49.46 | $50.25 | 1,246,700 | — | — |
| 2006-01-24 | $49.59 | $50.38 | 1,248,300 | — | — |
| 2006-01-23 | $49.00 | $49.78 | 1,851,300 | — | — |
| 2006-01-20 | $50.40 | $51.21 | 1,313,500 | — | — |
| 2006-01-19 | $51.17 | $51.99 | 987,700 | — | — |
| 2006-01-18 | $51.64 | $52.47 | 752,100 | — | — |
| 2006-01-17 | $51.28 | $52.10 | 690,400 | — | — |
| 2006-01-13 | $50.78 | $51.59 | 1,397,900 | — | — |
| 2006-01-12 | $50.73 | $51.54 | 819,000 | — | — |
| 2006-01-11 | $50.92 | $51.74 | 687,100 | — | — |
| 2006-01-10 | $50.92 | $51.74 | 1,263,100 | — | — |
| 2006-01-09 | $51.96 | $52.79 | 726,100 | — | — |
| 2006-01-06 | $52.01 | $52.75 | 812,700 | — | — |
| 2006-01-05 | $51.61 | $52.35 | 484,600 | — | — |
| 2006-01-04 | $51.54 | $52.28 | 755,300 | — | — |
| 2006-01-03 | $51.33 | $52.06 | 706,700 | — | — |