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 | $57.89 | $210.47 | 2,045,775 | — | — |
| 2006-12-28 | $57.56 | $209.27 | 1,736,534 | — | — |
| 2006-12-27 | $57.83 | $210.22 | 1,378,822 | — | — |
| 2006-12-26 | $57.86 | $210.35 | 803,763 | — | — |
| 2006-12-22 | $57.56 | $209.27 | 1,160,041 | — | — |
| 2006-12-21 | $57.70 | $209.78 | 1,699,306 | — | — |
| 2006-12-20 | $57.27 | $208.19 | 2,454,999 | — | — |
| 2006-12-19 | $57.89 | $210.47 | 2,683,589 | — | — |
| 2006-12-18 | $57.83 | $210.22 | 2,577,239 | — | — |
| 2006-12-15 | $58.42 | $212.37 | 3,959,846 | — | — |
| 2006-12-14 | $58.64 | $213.20 | 3,699,306 | — | — |
| 2006-12-13 | $59.01 | $214.53 | 3,312,511 | — | — |
| 2006-12-12 | $57.95 | $210.66 | 3,025,354 | — | — |
| 2006-12-11 | $57.76 | $209.97 | 2,803,591 | — | — |
| 2006-12-08 | $57.01 | $207.24 | 1,757,816 | — | — |
| 2006-12-07 | $56.50 | $205.40 | 2,619,744 | — | — |
| 2006-12-06 | $56.64 | $205.91 | 1,834,968 | — | — |
| 2006-12-05 | $56.99 | $207.18 | 2,427,178 | — | — |
| 2006-12-04 | $57.04 | $207.37 | 4,282,510 | — | — |
| 2006-12-01 | $55.25 | $200.84 | 1,719,784 | — | — |
| 2006-11-30 | $55.30 | $201.03 | 1,713,819 | — | — |
| 2006-11-29 | $55.11 | $200.33 | 2,236,104 | — | — |
| 2006-11-28 | $54.43 | $197.86 | 1,997,075 | — | — |
| 2006-11-27 | $53.61 | $194.88 | 2,657,202 | — | — |
| 2006-11-24 | $54.62 | $198.56 | 675,443 | — | — |
| 2006-11-22 | $54.65 | $198.69 | 1,495,899 | — | — |
| 2006-11-21 | $54.55 | $198.30 | 2,647,852 | — | — |
| 2006-11-20 | $55.00 | $199.95 | 1,400,677 | — | — |
| 2006-11-17 | $55.26 | $200.90 | 2,050,594 | — | — |
| 2006-11-16 | $54.91 | $199.64 | 1,796,421 | — | — |
| 2006-11-15 | $54.76 | $199.07 | 2,771,869 | — | — |
| 2006-11-14 | $55.45 | $199.57 | 2,188,378 | — | — |
| 2006-11-13 | $55.30 | $199.01 | 2,464,636 | — | — |
| 2006-11-10 | $54.97 | $197.82 | 2,609,763 | — | — |
| 2006-11-09 | $54.23 | $195.18 | 2,956,462 | — | — |
| 2006-11-08 | $54.16 | $194.93 | 2,479,149 | — | — |
| 2006-11-07 | $53.45 | $192.36 | 2,851,259 | — | — |
| 2006-11-06 | $53.52 | $192.61 | 3,275,455 | — | — |
| 2006-11-03 | $54.20 | $195.06 | 3,615,729 | — | — |
| 2006-11-02 | $54.90 | $197.56 | 2,634,085 | — | — |
| 2006-11-01 | $55.44 | $199.51 | 2,444,903 | — | — |
| 2006-10-31 | $55.16 | $198.51 | 2,813,801 | — | — |
| 2006-10-30 | $55.44 | $199.51 | 1,852,578 | — | — |
| 2006-10-27 | $55.40 | $199.38 | 1,922,561 | — | — |
| 2006-10-26 | $55.38 | $199.32 | 1,605,690 | — | — |
| 2006-10-25 | $55.79 | $200.76 | 2,641,485 | — | — |
| 2006-10-24 | $55.04 | $198.07 | 2,600,126 | — | — |
| 2006-10-23 | $55.51 | $199.76 | 2,931,337 | — | — |
| 2006-10-20 | $55.59 | $200.07 | 3,231,802 | — | — |
| 2006-10-19 | $55.00 | $197.94 | 3,454,426 | — | — |
| 2006-10-18 | $54.37 | $195.68 | 3,949,693 | — | — |
| 2006-10-17 | $53.99 | $194.30 | 1,735,788 | — | — |
| 2006-10-16 | $53.31 | $191.86 | 1,740,492 | — | — |
| 2006-10-13 | $53.43 | $192.29 | 1,590,317 | — | — |
| 2006-10-12 | $54.01 | $194.37 | 1,395,801 | — | — |
| 2006-10-11 | $53.68 | $193.17 | 1,702,805 | — | — |
| 2006-10-10 | $53.47 | $192.42 | 2,196,065 | — | — |
| 2006-10-09 | $53.61 | $192.92 | 1,383,353 | — | — |
| 2006-10-06 | $53.61 | $192.92 | 1,919,520 | — | — |
| 2006-10-05 | $53.87 | $193.86 | 2,217,576 | — | — |
| 2006-10-04 | $54.53 | $196.25 | 3,480,181 | — | — |
| 2006-10-03 | $54.48 | $196.06 | 3,572,477 | — | — |
| 2006-10-02 | $53.38 | $192.11 | 3,588,596 | — | — |
| 2006-09-29 | $52.65 | $189.47 | 2,314,518 | — | — |
| 2006-09-28 | $53.45 | $192.36 | 1,502,667 | — | — |
| 2006-09-27 | $53.40 | $192.17 | 2,261,974 | — | — |
| 2006-09-26 | $52.89 | $190.35 | 1,876,957 | — | — |
| 2006-09-25 | $52.98 | $190.66 | 1,884,185 | — | — |
| 2006-09-22 | $52.42 | $188.66 | 1,300,694 | — | — |
| 2006-09-21 | $52.51 | $188.97 | 2,866,976 | — | — |
| 2006-09-20 | $52.44 | $188.72 | 1,924,511 | — | — |
| 2006-09-19 | $52.84 | $190.16 | 1,794,298 | — | — |
| 2006-09-18 | $52.68 | $189.60 | 2,000,402 | — | — |
| 2006-09-15 | $52.94 | $190.54 | 3,618,195 | — | — |
| 2006-09-14 | $52.63 | $189.41 | 1,950,840 | — | — |
| 2006-09-13 | $52.65 | $189.47 | 2,455,114 | — | — |
| 2006-09-12 | $52.73 | $189.79 | 2,859,118 | — | — |
| 2006-09-11 | $52.60 | $189.28 | 3,041,014 | — | — |
| 2006-09-08 | $52.73 | $189.79 | 2,672,059 | — | — |
| 2006-09-07 | $52.09 | $187.46 | 2,361,728 | — | — |
| 2006-09-06 | $51.88 | $186.71 | 1,879,424 | — | — |
| 2006-09-05 | $51.69 | $186.02 | 2,561,808 | — | — |
| 2006-09-01 | $52.54 | $189.10 | 1,648,770 | — | — |
| 2006-08-31 | $52.30 | $188.22 | 2,729,306 | — | — |
| 2006-08-30 | $51.46 | $185.21 | 1,294,843 | — | — |
| 2006-08-29 | $51.79 | $186.40 | 1,474,388 | — | — |
| 2006-08-28 | $51.46 | $185.21 | 1,779,671 | — | — |
| 2006-08-25 | $51.34 | $184.77 | 1,873,057 | — | — |
| 2006-08-24 | $51.43 | $185.08 | 1,796,535 | — | — |
| 2006-08-23 | $51.69 | $186.02 | 1,324,270 | — | — |
| 2006-08-22 | $52.47 | $188.84 | 996,214 | — | — |
| 2006-08-21 | $52.23 | $187.97 | 1,520,163 | — | — |
| 2006-08-18 | $52.32 | $188.28 | 1,679,688 | — | — |
| 2006-08-17 | $51.85 | $186.59 | 1,769,173 | — | — |
| 2006-08-16 | $51.71 | $186.08 | 1,728,848 | — | — |
| 2006-08-15 | $52.05 | $187.34 | 1,916,538 | — | — |
| 2006-08-14 | $51.69 | $186.02 | 1,838,295 | — | — |
| 2006-08-11 | $51.74 | $186.21 | 1,118,109 | — | — |
| 2006-08-10 | $51.81 | $186.46 | 1,988,011 | — | — |
| 2006-08-09 | $51.78 | $186.33 | 1,813,228 | — | — |
| 2006-08-08 | $52.84 | $188.15 | 2,226,696 | — | — |
| 2006-08-07 | $52.14 | $185.67 | 2,411,690 | — | — |
| 2006-08-04 | $53.05 | $188.90 | 4,024,781 | — | — |
| 2006-08-03 | $53.48 | $190.45 | 1,922,561 | — | — |
| 2006-08-02 | $53.34 | $189.95 | 1,954,626 | — | — |
| 2006-08-01 | $53.73 | $191.32 | 1,714,966 | — | — |
| 2006-07-31 | $52.86 | $188.22 | 1,318,993 | — | — |
| 2006-07-28 | $53.14 | $189.21 | 1,876,097 | — | — |
| 2006-07-27 | $52.87 | $188.28 | 1,759,995 | — | — |
| 2006-07-26 | $53.36 | $190.02 | 2,064,189 | — | — |
| 2006-07-25 | $52.93 | $188.46 | 1,244,651 | — | — |
| 2006-07-24 | $52.42 | $186.66 | 1,990,535 | — | — |
| 2006-07-21 | $52.35 | $186.42 | 2,466,529 | — | — |
| 2006-07-20 | $52.18 | $185.80 | 2,055,412 | — | — |
| 2006-07-19 | $51.85 | $184.62 | 1,834,739 | — | — |
| 2006-07-18 | $51.27 | $182.57 | 1,421,729 | — | — |
| 2006-07-17 | $51.06 | $181.82 | 1,350,083 | — | — |
| 2006-07-14 | $51.31 | $182.69 | 1,654,793 | — | — |
| 2006-07-13 | $51.32 | $182.75 | 2,596,742 | — | — |
| 2006-07-12 | $50.94 | $181.39 | 1,352,148 | — | — |
| 2006-07-11 | $51.31 | $182.69 | 2,336,947 | — | — |
| 2006-07-10 | $51.08 | $181.88 | 1,750,473 | — | — |
| 2006-07-07 | $50.97 | $181.51 | 1,872,827 | — | — |
| 2006-07-06 | $50.66 | $180.39 | 1,931,452 | — | — |
| 2006-07-05 | $51.13 | $182.07 | 1,564,791 | — | — |
| 2006-07-03 | $51.55 | $183.56 | 693,053 | — | — |
| 2006-06-30 | $51.20 | $182.32 | 1,989,388 | — | — |
| 2006-06-29 | $51.76 | $184.31 | 6,007,342 | — | — |
| 2006-06-28 | $49.47 | $176.17 | 2,203,981 | — | — |
| 2006-06-27 | $49.72 | $177.04 | 1,851,374 | — | — |
| 2006-06-26 | $49.72 | $177.04 | 984,971 | — | — |
| 2006-06-23 | $49.65 | $176.79 | 1,026,100 | — | — |
| 2006-06-22 | $49.70 | $176.98 | 1,348,993 | — | — |
| 2006-06-21 | $49.79 | $177.29 | 1,705,616 | — | — |
| 2006-06-20 | $50.21 | $178.78 | 1,294,556 | — | — |
| 2006-06-19 | $50.21 | $178.78 | 2,640,911 | — | — |
| 2006-06-16 | $50.71 | $180.58 | 2,034,303 | — | — |
| 2006-06-15 | $50.90 | $181.26 | 2,209,086 | — | — |
| 2006-06-14 | $49.60 | $176.61 | 2,183,789 | — | — |
| 2006-06-13 | $49.96 | $177.91 | 3,643,263 | — | — |
| 2006-06-12 | $50.73 | $180.64 | 2,075,718 | — | — |
| 2006-06-09 | $50.43 | $179.59 | 1,890,610 | — | — |
| 2006-06-08 | $50.09 | $178.35 | 2,447,427 | — | — |
| 2006-06-07 | $49.44 | $176.05 | 1,655,883 | — | — |
| 2006-06-06 | $50.02 | $178.10 | 2,293,008 | — | — |
| 2006-06-05 | $49.79 | $177.29 | 2,213,388 | — | — |
| 2006-06-02 | $50.21 | $178.78 | 3,778,065 | — | — |
| 2006-06-01 | $49.00 | $174.50 | 2,789,996 | — | — |
| 2006-05-31 | $49.20 | $175.18 | 3,488,040 | — | — |
| 2006-05-30 | $48.88 | $174.06 | 2,362,072 | — | — |
| 2006-05-26 | $48.81 | $173.81 | 1,583,204 | — | — |
| 2006-05-25 | $48.03 | $171.02 | 1,880,399 | — | — |
| 2006-05-24 | $47.66 | $169.72 | 2,238,054 | — | — |
| 2006-05-23 | $47.57 | $169.41 | 1,850,399 | — | — |
| 2006-05-22 | $48.78 | $173.69 | 2,770,837 | — | — |
| 2006-05-19 | $48.01 | $170.96 | 2,440,429 | — | — |
| 2006-05-18 | $47.64 | $169.66 | 1,962,542 | — | — |
| 2006-05-17 | $47.49 | $169.10 | 2,652,154 | — | — |
| 2006-05-16 | $48.43 | $172.45 | 1,655,194 | — | — |
| 2006-05-15 | $48.86 | $174.00 | 1,595,996 | — | — |
| 2006-05-12 | $48.67 | $173.32 | 1,814,146 | — | — |
| 2006-05-11 | $49.34 | $175.68 | 1,675,271 | — | — |
| 2006-05-10 | $50.00 | $178.04 | 2,903,803 | — | — |
| 2006-05-09 | $50.38 | $177.48 | 2,583,204 | — | — |
| 2006-05-08 | $50.90 | $179.32 | 2,516,320 | — | — |
| 2006-05-05 | $50.89 | $179.26 | 2,586,187 | — | — |
| 2006-05-04 | $49.74 | $175.20 | 1,738,943 | — | — |
| 2006-05-03 | $49.67 | $174.96 | 2,219,182 | — | — |
| 2006-05-02 | $50.28 | $177.11 | 1,986,520 | — | — |
| 2006-05-01 | $50.49 | $177.85 | 3,022,027 | — | — |
| 2006-04-28 | $50.76 | $178.83 | 2,713,188 | — | — |
| 2006-04-27 | $50.33 | $177.29 | 2,247,003 | — | — |
| 2006-04-26 | $49.61 | $174.77 | 2,100,499 | — | — |
| 2006-04-25 | $49.86 | $175.63 | 2,662,766 | — | — |
| 2006-04-24 | $51.08 | $179.93 | 1,481,558 | — | — |
| 2006-04-21 | $50.78 | $178.89 | 2,109,620 | — | — |
| 2006-04-20 | $50.83 | $179.07 | 3,694,889 | — | — |
| 2006-04-19 | $50.12 | $176.56 | 2,079,676 | — | — |
| 2006-04-18 | $49.93 | $175.88 | 2,588,768 | — | — |
| 2006-04-17 | $49.44 | $174.16 | 1,682,040 | — | — |
| 2006-04-13 | $49.63 | $174.84 | 1,508,863 | — | — |
| 2006-04-12 | $49.79 | $175.39 | 1,522,171 | — | — |
| 2006-04-11 | $49.79 | $175.39 | 1,822,693 | — | — |
| 2006-04-10 | $50.02 | $176.19 | 2,967,074 | — | — |
| 2006-04-07 | $50.05 | $176.31 | 2,466,701 | — | — |
| 2006-04-06 | $51.01 | $179.69 | 2,695,233 | — | — |
| 2006-04-05 | $51.60 | $181.78 | 3,568,405 | — | — |
| 2006-04-04 | $50.80 | $178.95 | 3,862,387 | — | — |
| 2006-04-03 | $50.33 | $177.29 | 3,176,906 | — | — |
| 2006-03-31 | $50.82 | $179.01 | 7,267,997 | — | — |
| 2006-03-30 | $51.55 | $181.59 | 2,317,272 | — | — |
| 2006-03-29 | $51.36 | $180.92 | 2,564,906 | — | — |
| 2006-03-28 | $50.43 | $177.66 | 1,676,074 | — | — |
| 2006-03-27 | $50.73 | $178.71 | 1,480,698 | — | — |
| 2006-03-24 | $50.73 | $178.71 | 1,994,665 | — | — |
| 2006-03-23 | $50.80 | $178.95 | 2,260,081 | — | — |
| 2006-03-22 | $50.70 | $178.58 | 2,263,122 | — | — |
| 2006-03-21 | $49.91 | $175.82 | 1,411,346 | — | — |
| 2006-03-20 | $50.28 | $177.11 | 1,512,419 | — | — |
| 2006-03-17 | $51.32 | $180.79 | 2,165,147 | — | — |
| 2006-03-16 | $51.20 | $180.36 | 2,251,248 | — | — |
| 2006-03-15 | $50.92 | $179.38 | 1,629,496 | — | — |
| 2006-03-14 | $50.68 | $178.52 | 2,011,587 | — | — |
| 2006-03-13 | $50.33 | $177.29 | 2,551,311 | — | — |
| 2006-03-10 | $49.00 | $172.63 | 1,919,979 | — | — |
| 2006-03-09 | $48.97 | $172.50 | 2,004,876 | — | — |
| 2006-03-08 | $48.81 | $171.95 | 2,146,618 | — | — |
| 2006-03-07 | $48.36 | $170.35 | 1,950,611 | — | — |
| 2006-03-06 | $48.46 | $170.72 | 2,935,180 | — | — |
| 2006-03-03 | $49.41 | $174.04 | 1,606,608 | — | — |
| 2006-03-02 | $49.41 | $174.04 | 1,963,747 | — | — |
| 2006-03-01 | $49.30 | $173.67 | 1,996,558 | — | — |
| 2006-02-28 | $49.51 | $174.41 | 1,924,109 | — | — |
| 2006-02-27 | $49.82 | $175.51 | 1,414,845 | — | — |
| 2006-02-24 | $49.81 | $175.45 | 1,193,885 | — | — |
| 2006-02-23 | $49.37 | $173.92 | 1,408,306 | — | — |
| 2006-02-22 | $50.03 | $176.25 | 2,466,988 | — | — |
| 2006-02-21 | $49.56 | $174.59 | 1,498,423 | — | — |
| 2006-02-17 | $49.86 | $175.63 | 1,461,940 | — | — |
| 2006-02-16 | $49.34 | $173.79 | 1,282,625 | — | — |
| 2006-02-15 | $48.64 | $171.34 | 1,876,154 | — | — |
| 2006-02-14 | $49.34 | $171.89 | 1,923,823 | — | — |
| 2006-02-13 | $49.39 | $172.07 | 1,827,683 | — | — |
| 2006-02-10 | $49.27 | $171.65 | 2,097,803 | — | — |
| 2006-02-09 | $48.46 | $168.85 | 1,558,538 | — | — |
| 2006-02-08 | $48.60 | $169.34 | 1,199,966 | — | — |
| 2006-02-07 | $48.64 | $169.46 | 1,309,643 | — | — |
| 2006-02-06 | $49.00 | $170.73 | 1,500,258 | — | — |
| 2006-02-03 | $48.92 | $170.43 | 1,679,344 | — | — |
| 2006-02-02 | $48.92 | $170.43 | 1,902,025 | — | — |
| 2006-02-01 | $49.60 | $172.80 | 2,204,612 | — | — |
| 2006-01-31 | $49.42 | $172.19 | 1,820,742 | — | — |
| 2006-01-30 | $49.46 | $172.31 | 1,825,561 | — | — |
| 2006-01-27 | $49.91 | $173.89 | 1,967,131 | — | — |
| 2006-01-26 | $49.41 | $172.13 | 2,824,012 | — | — |
| 2006-01-25 | $49.67 | $173.04 | 1,863,248 | — | — |
| 2006-01-24 | $50.21 | $174.93 | 3,098,721 | — | — |
| 2006-01-23 | $49.61 | $172.86 | 2,264,613 | — | — |
| 2006-01-20 | $49.51 | $172.50 | 1,816,383 | — | — |
| 2006-01-19 | $50.09 | $174.50 | 2,409,396 | — | — |
| 2006-01-18 | $49.44 | $172.25 | 1,721,735 | — | — |
| 2006-01-17 | $49.53 | $172.56 | 1,378,076 | — | — |
| 2006-01-13 | $49.37 | $172.01 | 1,545,058 | — | — |
| 2006-01-12 | $48.59 | $169.28 | 1,518,557 | — | — |
| 2006-01-11 | $48.99 | $170.67 | 1,519,302 | — | — |
| 2006-01-10 | $48.71 | $169.70 | 2,757,873 | — | — |
| 2006-01-09 | $48.55 | $169.16 | 1,305,168 | — | — |
| 2006-01-06 | $48.45 | $168.79 | 1,522,056 | — | — |
| 2006-01-05 | $48.13 | $167.70 | 1,378,363 | — | — |
| 2006-01-04 | $48.48 | $168.91 | 1,905,122 | — | — |
| 2006-01-03 | $48.53 | $169.09 | 2,318,476 | — | — |