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
- 1970-01-02 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 | $48.07 | $645.57 | 980,900 | — | — |
| 2006-12-28 | $48.14 | $646.51 | 888,800 | — | — |
| 2006-12-27 | $48.19 | $647.18 | 524,900 | — | — |
| 2006-12-26 | $47.92 | $643.55 | 553,900 | — | — |
| 2006-12-22 | $47.76 | $641.40 | 621,900 | — | — |
| 2006-12-21 | $47.80 | $641.94 | 885,800 | — | — |
| 2006-12-20 | $47.91 | $643.42 | 887,900 | — | — |
| 2006-12-19 | $48.38 | $649.73 | 1,363,500 | — | — |
| 2006-12-18 | $48.22 | $647.58 | 1,522,700 | — | — |
| 2006-12-15 | $48.67 | $653.62 | 2,181,100 | — | — |
| 2006-12-14 | $49.13 | $659.80 | 1,181,900 | — | — |
| 2006-12-13 | $48.61 | $652.82 | 1,345,800 | — | — |
| 2006-12-12 | $48.66 | $653.49 | 1,876,700 | — | — |
| 2006-12-11 | $47.99 | $644.49 | 858,700 | — | — |
| 2006-12-08 | $47.83 | $642.34 | 850,500 | — | — |
| 2006-12-07 | $48.04 | $645.16 | 1,272,000 | — | — |
| 2006-12-06 | $48.22 | $647.58 | 683,900 | — | — |
| 2006-12-05 | $48.40 | $650.00 | 699,900 | — | — |
| 2006-12-04 | $48.40 | $650.00 | 719,800 | — | — |
| 2006-12-01 | $48.22 | $647.58 | 882,400 | — | — |
| 2006-11-30 | $48.22 | $647.58 | 903,700 | — | — |
| 2006-11-29 | $48.18 | $647.04 | 2,011,500 | — | — |
| 2006-11-28 | $47.88 | $643.01 | 1,827,300 | — | — |
| 2006-11-27 | $47.52 | $638.18 | 857,700 | — | — |
| 2006-11-24 | $47.85 | $642.61 | 238,800 | — | — |
| 2006-11-22 | $47.79 | $641.81 | 799,200 | — | — |
| 2006-11-21 | $47.82 | $642.21 | 701,300 | — | — |
| 2006-11-20 | $47.86 | $642.75 | 628,600 | — | — |
| 2006-11-17 | $47.99 | $644.49 | 1,213,100 | — | — |
| 2006-11-16 | $47.91 | $643.42 | 1,057,400 | — | — |
| 2006-11-15 | $47.72 | $640.87 | 931,300 | — | — |
| 2006-11-14 | $47.98 | $644.36 | 1,445,600 | — | — |
| 2006-11-13 | $47.58 | $638.99 | 1,215,400 | — | — |
| 2006-11-10 | $48.30 | $640.93 | 899,800 | — | — |
| 2006-11-09 | $48.03 | $637.35 | 773,800 | — | — |
| 2006-11-08 | $48.08 | $638.01 | 1,893,900 | — | — |
| 2006-11-07 | $47.69 | $632.84 | 1,145,000 | — | — |
| 2006-11-06 | $47.93 | $636.02 | 1,849,200 | — | — |
| 2006-11-03 | $48.02 | $637.22 | 1,833,900 | — | — |
| 2006-11-02 | $48.78 | $647.30 | 1,251,600 | — | — |
| 2006-11-01 | $48.66 | $645.71 | 1,296,200 | — | — |
| 2006-10-31 | $48.35 | $641.60 | 732,700 | — | — |
| 2006-10-30 | $48.42 | $642.53 | 824,800 | — | — |
| 2006-10-27 | $48.23 | $640.00 | 809,600 | — | — |
| 2006-10-26 | $48.35 | $641.60 | 986,300 | — | — |
| 2006-10-25 | $48.22 | $639.87 | 1,301,000 | — | — |
| 2006-10-24 | $47.90 | $635.63 | 1,544,200 | — | — |
| 2006-10-23 | $47.94 | $636.16 | 957,600 | — | — |
| 2006-10-20 | $47.89 | $635.49 | 1,162,800 | — | — |
| 2006-10-19 | $47.47 | $629.92 | 845,600 | — | — |
| 2006-10-18 | $47.54 | $630.85 | 1,085,900 | — | — |
| 2006-10-17 | $47.10 | $625.01 | 870,100 | — | — |
| 2006-10-16 | $46.86 | $621.82 | 793,000 | — | — |
| 2006-10-13 | $46.74 | $620.23 | 738,200 | — | — |
| 2006-10-12 | $46.79 | $620.90 | 1,178,300 | — | — |
| 2006-10-11 | $46.54 | $617.58 | 1,516,400 | — | — |
| 2006-10-10 | $46.41 | $615.85 | 645,700 | — | — |
| 2006-10-09 | $46.42 | $615.99 | 610,200 | — | — |
| 2006-10-06 | $46.43 | $616.12 | 1,337,400 | — | — |
| 2006-10-05 | $46.73 | $620.10 | 1,448,500 | — | — |
| 2006-10-04 | $46.92 | $622.62 | 1,717,500 | — | — |
| 2006-10-03 | $46.62 | $618.64 | 1,813,000 | — | — |
| 2006-10-02 | $46.35 | $615.06 | 1,242,200 | — | — |
| 2006-09-29 | $46.20 | $613.07 | 959,600 | — | — |
| 2006-09-28 | $46.70 | $619.70 | 1,363,200 | — | — |
| 2006-09-27 | $46.75 | $620.36 | 1,255,600 | — | — |
| 2006-09-26 | $46.45 | $616.38 | 692,700 | — | — |
| 2006-09-25 | $46.39 | $615.59 | 1,737,000 | — | — |
| 2006-09-22 | $46.02 | $610.68 | 1,243,000 | — | — |
| 2006-09-21 | $46.15 | $612.40 | 1,889,000 | — | — |
| 2006-09-20 | $46.32 | $614.66 | 1,980,600 | — | — |
| 2006-09-19 | $45.80 | $607.76 | 806,400 | — | — |
| 2006-09-18 | $45.71 | $606.56 | 1,198,300 | — | — |
| 2006-09-15 | $45.73 | $606.83 | 1,362,400 | — | — |
| 2006-09-14 | $45.43 | $602.85 | 589,900 | — | — |
| 2006-09-13 | $45.54 | $604.31 | 910,300 | — | — |
| 2006-09-12 | $45.31 | $601.26 | 1,024,200 | — | — |
| 2006-09-11 | $45.25 | $600.46 | 811,000 | — | — |
| 2006-09-08 | $45.29 | $600.99 | 552,700 | — | — |
| 2006-09-07 | $45.17 | $599.40 | 1,040,900 | — | — |
| 2006-09-06 | $45.35 | $601.79 | 1,538,400 | — | — |
| 2006-09-05 | $45.56 | $604.57 | 1,239,700 | — | — |
| 2006-09-01 | $45.90 | $609.09 | 749,600 | — | — |
| 2006-08-31 | $46.20 | $613.07 | 634,500 | — | — |
| 2006-08-30 | $45.75 | $607.09 | 884,500 | — | — |
| 2006-08-29 | $45.79 | $607.63 | 1,290,000 | — | — |
| 2006-08-28 | $45.94 | $609.62 | 957,500 | — | — |
| 2006-08-25 | $45.39 | $602.32 | 719,800 | — | — |
| 2006-08-24 | $45.34 | $601.65 | 1,030,600 | — | — |
| 2006-08-23 | $45.15 | $599.13 | 1,125,400 | — | — |
| 2006-08-22 | $45.76 | $607.23 | 731,300 | — | — |
| 2006-08-21 | $45.41 | $602.58 | 899,500 | — | — |
| 2006-08-18 | $45.34 | $601.65 | 951,100 | — | — |
| 2006-08-17 | $45.05 | $597.81 | 1,093,400 | — | — |
| 2006-08-16 | $45.10 | $598.47 | 1,013,600 | — | — |
| 2006-08-15 | $45.35 | $601.79 | 926,300 | — | — |
| 2006-08-14 | $45.29 | $600.99 | 2,125,200 | — | — |
| 2006-08-11 | $45.80 | $600.13 | 1,129,000 | — | — |
| 2006-08-10 | $45.77 | $599.74 | 875,400 | — | — |
| 2006-08-09 | $45.64 | $598.03 | 1,062,500 | — | — |
| 2006-08-08 | $46.01 | $602.88 | 1,699,300 | — | — |
| 2006-08-07 | $45.52 | $596.46 | 1,452,500 | — | — |
| 2006-08-04 | $46.65 | $611.27 | 1,468,800 | — | — |
| 2006-08-03 | $46.26 | $606.16 | 2,563,400 | — | — |
| 2006-08-02 | $46.81 | $613.36 | 1,211,800 | — | — |
| 2006-08-01 | $46.84 | $613.76 | 1,559,200 | — | — |
| 2006-07-31 | $46.87 | $614.15 | 859,500 | — | — |
| 2006-07-28 | $46.99 | $615.72 | 1,177,100 | — | — |
| 2006-07-27 | $46.62 | $610.87 | 1,183,000 | — | — |
| 2006-07-26 | $47.19 | $618.34 | 944,200 | — | — |
| 2006-07-25 | $46.97 | $615.46 | 1,007,900 | — | — |
| 2006-07-24 | $46.95 | $615.20 | 1,479,400 | — | — |
| 2006-07-21 | $46.80 | $613.23 | 1,579,900 | — | — |
| 2006-07-20 | $46.55 | $609.96 | 825,000 | — | — |
| 2006-07-19 | $46.31 | $606.81 | 971,900 | — | — |
| 2006-07-18 | $45.78 | $599.87 | 947,800 | — | — |
| 2006-07-17 | $45.34 | $594.10 | 991,800 | — | — |
| 2006-07-14 | $45.21 | $592.40 | 1,001,300 | — | — |
| 2006-07-13 | $45.20 | $592.27 | 1,035,000 | — | — |
| 2006-07-12 | $45.33 | $593.97 | 1,238,000 | — | — |
| 2006-07-11 | $45.56 | $596.98 | 723,000 | — | — |
| 2006-07-10 | $45.44 | $595.41 | 1,118,000 | — | — |
| 2006-07-07 | $45.10 | $590.96 | 1,471,300 | — | — |
| 2006-07-06 | $44.45 | $582.44 | 824,900 | — | — |
| 2006-07-05 | $44.62 | $584.67 | 1,031,500 | — | — |
| 2006-07-03 | $44.93 | $588.73 | 515,500 | — | — |
| 2006-06-30 | $44.44 | $582.31 | 891,300 | — | — |
| 2006-06-29 | $44.39 | $581.65 | 1,440,200 | — | — |
| 2006-06-28 | $43.70 | $572.61 | 1,648,100 | — | — |
| 2006-06-27 | $43.24 | $566.58 | 832,300 | — | — |
| 2006-06-26 | $43.47 | $569.60 | 571,500 | — | — |
| 2006-06-23 | $43.49 | $569.86 | 724,900 | — | — |
| 2006-06-22 | $43.48 | $569.73 | 1,035,700 | — | — |
| 2006-06-21 | $43.50 | $569.99 | 923,800 | — | — |
| 2006-06-20 | $43.73 | $573.00 | 934,600 | — | — |
| 2006-06-19 | $43.85 | $574.58 | 967,900 | — | — |
| 2006-06-16 | $44.23 | $579.56 | 1,118,200 | — | — |
| 2006-06-15 | $44.35 | $581.13 | 1,038,100 | — | — |
| 2006-06-14 | $43.91 | $575.36 | 1,329,200 | — | — |
| 2006-06-13 | $44.30 | $580.47 | 1,748,100 | — | — |
| 2006-06-12 | $44.83 | $587.42 | 1,391,200 | — | — |
| 2006-06-09 | $44.61 | $584.54 | 1,180,700 | — | — |
| 2006-06-08 | $44.44 | $582.31 | 1,837,600 | — | — |
| 2006-06-07 | $43.95 | $575.89 | 1,183,100 | — | — |
| 2006-06-06 | $44.03 | $576.94 | 1,153,900 | — | — |
| 2006-06-05 | $44.04 | $577.07 | 1,848,200 | — | — |
| 2006-06-02 | $44.45 | $582.44 | 945,300 | — | — |
| 2006-06-01 | $44.09 | $577.72 | 1,293,600 | — | — |
| 2006-05-31 | $44.10 | $577.85 | 1,506,500 | — | — |
| 2006-05-30 | $43.69 | $572.48 | 2,313,700 | — | — |
| 2006-05-26 | $44.06 | $577.33 | 1,797,100 | — | — |
| 2006-05-25 | $43.67 | $572.22 | 2,475,800 | — | — |
| 2006-05-24 | $43.14 | $565.27 | 2,456,900 | — | — |
| 2006-05-23 | $42.25 | $553.61 | 1,888,100 | — | — |
| 2006-05-22 | $42.97 | $563.05 | 2,858,800 | — | — |
| 2006-05-19 | $42.15 | $552.30 | 2,208,200 | — | — |
| 2006-05-18 | $41.53 | $544.18 | 1,702,400 | — | — |
| 2006-05-17 | $41.40 | $542.47 | 1,452,400 | — | — |
| 2006-05-16 | $42.00 | $550.34 | 912,100 | — | — |
| 2006-05-15 | $42.13 | $552.04 | 1,850,200 | — | — |
| 2006-05-12 | $41.81 | $547.85 | 2,060,900 | — | — |
| 2006-05-11 | $42.53 | $557.28 | 1,525,300 | — | — |
| 2006-05-10 | $43.68 | $564.82 | 1,791,200 | — | — |
| 2006-05-09 | $43.01 | $556.15 | 881,300 | — | — |
| 2006-05-08 | $43.08 | $557.06 | 1,205,200 | — | — |
| 2006-05-05 | $43.12 | $557.57 | 1,050,200 | — | — |
| 2006-05-04 | $42.58 | $550.59 | 1,059,200 | — | — |
| 2006-05-03 | $42.34 | $547.49 | 1,381,000 | — | — |
| 2006-05-02 | $42.86 | $554.21 | 1,474,500 | — | — |
| 2006-05-01 | $42.92 | $554.99 | 1,448,000 | — | — |
| 2006-04-28 | $43.12 | $557.57 | 1,629,400 | — | — |
| 2006-04-27 | $42.73 | $552.53 | 1,351,700 | — | — |
| 2006-04-26 | $42.17 | $545.29 | 849,500 | — | — |
| 2006-04-25 | $42.30 | $546.97 | 923,900 | — | — |
| 2006-04-24 | $43.05 | $556.67 | 1,884,300 | — | — |
| 2006-04-21 | $42.67 | $551.76 | 898,700 | — | — |
| 2006-04-20 | $42.88 | $554.47 | 1,100,100 | — | — |
| 2006-04-19 | $42.41 | $548.39 | 861,500 | — | — |
| 2006-04-18 | $42.36 | $547.75 | 1,365,200 | — | — |
| 2006-04-17 | $41.98 | $542.83 | 913,900 | — | — |
| 2006-04-13 | $41.88 | $541.54 | 902,100 | — | — |
| 2006-04-12 | $42.07 | $544.00 | 1,428,800 | — | — |
| 2006-04-11 | $41.86 | $541.28 | 954,500 | — | — |
| 2006-04-10 | $42.22 | $545.94 | 1,022,100 | — | — |
| 2006-04-07 | $42.39 | $548.13 | 1,870,500 | — | — |
| 2006-04-06 | $43.22 | $558.87 | 1,117,800 | — | — |
| 2006-04-05 | $43.69 | $564.94 | 2,326,600 | — | — |
| 2006-04-04 | $43.38 | $560.94 | 2,690,700 | — | — |
| 2006-04-03 | $43.36 | $560.68 | 1,668,500 | — | — |
| 2006-03-31 | $43.50 | $562.49 | 1,286,400 | — | — |
| 2006-03-30 | $43.69 | $564.94 | 987,800 | — | — |
| 2006-03-29 | $44.19 | $571.41 | 1,099,100 | — | — |
| 2006-03-28 | $43.86 | $567.14 | 1,184,300 | — | — |
| 2006-03-27 | $44.18 | $571.28 | 958,600 | — | — |
| 2006-03-24 | $44.60 | $576.71 | 726,300 | — | — |
| 2006-03-23 | $44.68 | $577.75 | 905,800 | — | — |
| 2006-03-22 | $45.12 | $583.44 | 612,900 | — | — |
| 2006-03-21 | $44.82 | $579.56 | 936,600 | — | — |
| 2006-03-20 | $44.97 | $581.50 | 968,600 | — | — |
| 2006-03-17 | $45.09 | $583.05 | 1,083,200 | — | — |
| 2006-03-16 | $45.36 | $586.54 | 913,300 | — | — |
| 2006-03-15 | $45.02 | $582.14 | 602,800 | — | — |
| 2006-03-14 | $45.28 | $585.50 | 825,300 | — | — |
| 2006-03-13 | $44.70 | $578.00 | 910,000 | — | — |
| 2006-03-10 | $44.65 | $577.36 | 842,300 | — | — |
| 2006-03-09 | $44.39 | $574.00 | 774,600 | — | — |
| 2006-03-08 | $44.58 | $576.45 | 1,071,100 | — | — |
| 2006-03-07 | $44.59 | $576.58 | 842,900 | — | — |
| 2006-03-06 | $44.50 | $575.42 | 1,241,100 | — | — |
| 2006-03-03 | $45.09 | $583.05 | 785,600 | — | — |
| 2006-03-02 | $45.23 | $584.86 | 1,291,200 | — | — |
| 2006-03-01 | $45.65 | $590.29 | 633,700 | — | — |
| 2006-02-28 | $45.87 | $593.13 | 1,085,900 | — | — |
| 2006-02-27 | $45.95 | $594.17 | 1,375,100 | — | — |
| 2006-02-24 | $46.49 | $601.15 | 1,119,900 | — | — |
| 2006-02-23 | $45.86 | $593.00 | 556,200 | — | — |
| 2006-02-22 | $46.24 | $597.92 | 721,200 | — | — |
| 2006-02-21 | $45.99 | $594.69 | 1,090,900 | — | — |
| 2006-02-17 | $45.45 | $587.70 | 1,599,100 | — | — |
| 2006-02-16 | $45.35 | $586.41 | 789,300 | — | — |
| 2006-02-15 | $45.12 | $583.44 | 1,033,900 | — | — |
| 2006-02-14 | $45.27 | $585.37 | 1,248,600 | — | — |
| 2006-02-13 | $45.53 | $588.74 | 1,068,100 | — | — |
| 2006-02-10 | $46.14 | $589.19 | 906,700 | — | — |
| 2006-02-09 | $46.05 | $588.04 | 739,700 | — | — |
| 2006-02-08 | $46.05 | $588.04 | 1,164,500 | — | — |
| 2006-02-07 | $45.84 | $585.36 | 797,400 | — | — |
| 2006-02-06 | $46.13 | $589.06 | 710,800 | — | — |
| 2006-02-03 | $46.10 | $588.68 | 1,094,200 | — | — |
| 2006-02-02 | $46.56 | $594.55 | 1,469,700 | — | — |
| 2006-02-01 | $47.04 | $600.68 | 1,095,600 | — | — |
| 2006-01-31 | $47.01 | $600.30 | 752,900 | — | — |
| 2006-01-30 | $47.08 | $601.19 | 1,057,200 | — | — |
| 2006-01-27 | $47.29 | $603.87 | 2,050,700 | — | — |
| 2006-01-26 | $46.85 | $598.26 | 2,849,000 | — | — |
| 2006-01-25 | $46.82 | $597.87 | 1,436,800 | — | — |
| 2006-01-24 | $46.94 | $599.41 | 1,185,000 | — | — |
| 2006-01-23 | $46.69 | $596.21 | 963,500 | — | — |
| 2006-01-20 | $46.73 | $596.72 | 1,278,300 | — | — |
| 2006-01-19 | $47.09 | $601.32 | 950,500 | — | — |
| 2006-01-18 | $46.88 | $598.64 | 1,036,700 | — | — |
| 2006-01-17 | $46.80 | $597.62 | 934,200 | — | — |
| 2006-01-13 | $46.30 | $591.23 | 750,000 | — | — |
| 2006-01-12 | $46.30 | $591.23 | 863,000 | — | — |
| 2006-01-11 | $46.45 | $593.15 | 630,400 | — | — |
| 2006-01-10 | $46.62 | $595.32 | 505,400 | — | — |
| 2006-01-09 | $46.75 | $596.98 | 774,000 | — | — |
| 2006-01-06 | $46.81 | $597.75 | 653,200 | — | — |
| 2006-01-05 | $46.67 | $595.96 | 648,000 | — | — |
| 2006-01-04 | $46.70 | $596.34 | 1,541,700 | — | — |
| 2006-01-03 | $46.70 | $596.34 | 1,419,700 | — | — |