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
- 1997-11-10 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 | $60.30 | $91.82 | 1,032,300 | — | — |
| 2006-12-28 | $60.61 | $92.29 | 806,300 | — | — |
| 2006-12-27 | $61.01 | $92.90 | 513,900 | — | — |
| 2006-12-26 | $60.89 | $92.71 | 484,400 | — | — |
| 2006-12-22 | $60.68 | $92.39 | 984,700 | — | — |
| 2006-12-21 | $60.70 | $92.42 | 999,700 | — | — |
| 2006-12-20 | $61.22 | $93.22 | 784,100 | — | — |
| 2006-12-19 | $61.31 | $93.35 | 856,700 | — | — |
| 2006-12-18 | $60.96 | $92.82 | 845,200 | — | — |
| 2006-12-15 | $60.85 | $92.65 | 2,254,700 | — | — |
| 2006-12-14 | $60.83 | $92.62 | 1,131,000 | — | — |
| 2006-12-13 | $60.80 | $92.58 | 968,300 | — | — |
| 2006-12-12 | $60.91 | $92.74 | 1,508,700 | — | — |
| 2006-12-11 | $60.53 | $92.17 | 709,200 | — | — |
| 2006-12-08 | $60.18 | $91.63 | 1,252,000 | — | — |
| 2006-12-07 | $60.27 | $91.77 | 868,900 | — | — |
| 2006-12-06 | $60.86 | $92.67 | 1,059,900 | — | — |
| 2006-12-05 | $61.30 | $93.34 | 983,600 | — | — |
| 2006-12-04 | $60.72 | $92.45 | 860,200 | — | — |
| 2006-12-01 | $60.53 | $92.17 | 1,225,200 | — | — |
| 2006-11-30 | $59.84 | $91.11 | 1,024,100 | — | — |
| 2006-11-29 | $59.67 | $90.86 | 1,440,400 | — | — |
| 2006-11-28 | $58.96 | $89.77 | 1,354,800 | — | — |
| 2006-11-27 | $58.87 | $89.64 | 1,452,600 | — | — |
| 2006-11-24 | $58.97 | $89.79 | 392,100 | — | — |
| 2006-11-22 | $59.17 | $90.09 | 914,600 | — | — |
| 2006-11-21 | $58.89 | $89.67 | 1,152,700 | — | — |
| 2006-11-20 | $58.49 | $89.06 | 905,200 | — | — |
| 2006-11-17 | $58.64 | $89.29 | 1,051,400 | — | — |
| 2006-11-16 | $58.62 | $89.26 | 823,100 | — | — |
| 2006-11-15 | $58.15 | $88.54 | 2,243,400 | — | — |
| 2006-11-14 | $58.85 | $89.61 | 1,469,600 | — | — |
| 2006-11-13 | $59.00 | $89.84 | 726,300 | — | — |
| 2006-11-10 | $59.00 | $89.84 | 1,019,200 | — | — |
| 2006-11-09 | $58.91 | $89.70 | 1,266,300 | — | — |
| 2006-11-08 | $59.32 | $90.32 | 813,100 | — | — |
| 2006-11-07 | $58.61 | $89.24 | 1,680,800 | — | — |
| 2006-11-06 | $58.52 | $89.10 | 1,063,800 | — | — |
| 2006-11-03 | $57.88 | $88.13 | 1,767,900 | — | — |
| 2006-11-02 | $58.95 | $89.07 | 1,083,400 | — | — |
| 2006-11-01 | $59.31 | $89.62 | 1,203,300 | — | — |
| 2006-10-31 | $58.85 | $88.92 | 1,616,500 | — | — |
| 2006-10-30 | $58.90 | $89.00 | 1,350,100 | — | — |
| 2006-10-27 | $59.53 | $89.95 | 1,011,100 | — | — |
| 2006-10-26 | $59.61 | $90.07 | 881,100 | — | — |
| 2006-10-25 | $59.93 | $90.56 | 1,436,600 | — | — |
| 2006-10-24 | $59.32 | $89.63 | 1,393,600 | — | — |
| 2006-10-23 | $59.16 | $89.39 | 904,600 | — | — |
| 2006-10-20 | $58.81 | $88.86 | 1,136,600 | — | — |
| 2006-10-19 | $58.68 | $88.67 | 1,243,200 | — | — |
| 2006-10-18 | $58.89 | $88.98 | 710,600 | — | — |
| 2006-10-17 | $58.33 | $88.14 | 1,104,300 | — | — |
| 2006-10-16 | $57.79 | $87.32 | 904,700 | — | — |
| 2006-10-13 | $57.98 | $87.61 | 866,900 | — | — |
| 2006-10-12 | $57.77 | $87.29 | 883,100 | — | — |
| 2006-10-11 | $57.77 | $87.29 | 938,300 | — | — |
| 2006-10-10 | $57.65 | $87.11 | 1,479,700 | — | — |
| 2006-10-09 | $56.86 | $85.92 | 1,083,600 | — | — |
| 2006-10-06 | $57.12 | $86.31 | 863,000 | — | — |
| 2006-10-05 | $57.66 | $87.13 | 670,500 | — | — |
| 2006-10-04 | $57.44 | $86.79 | 1,822,900 | — | — |
| 2006-10-03 | $57.50 | $86.88 | 1,892,900 | — | — |
| 2006-10-02 | $57.01 | $86.14 | 1,692,500 | — | — |
| 2006-09-29 | $55.86 | $84.41 | 918,100 | — | — |
| 2006-09-28 | $56.53 | $85.42 | 914,000 | — | — |
| 2006-09-27 | $56.74 | $85.74 | 1,415,300 | — | — |
| 2006-09-26 | $55.85 | $84.39 | 765,100 | — | — |
| 2006-09-25 | $56.07 | $84.72 | 1,248,900 | — | — |
| 2006-09-22 | $55.05 | $83.18 | 1,262,600 | — | — |
| 2006-09-21 | $55.03 | $83.15 | 1,840,200 | — | — |
| 2006-09-20 | $55.45 | $83.79 | 1,236,600 | — | — |
| 2006-09-19 | $55.77 | $84.27 | 1,658,900 | — | — |
| 2006-09-18 | $56.24 | $84.98 | 1,329,800 | — | — |
| 2006-09-15 | $56.00 | $84.62 | 1,761,100 | — | — |
| 2006-09-14 | $55.60 | $84.01 | 895,200 | — | — |
| 2006-09-13 | $55.89 | $84.45 | 1,749,900 | — | — |
| 2006-09-12 | $55.29 | $83.54 | 1,910,100 | — | — |
| 2006-09-11 | $56.51 | $85.39 | 1,416,900 | — | — |
| 2006-09-08 | $55.78 | $84.28 | 1,238,300 | — | — |
| 2006-09-07 | $56.00 | $84.62 | 1,074,200 | — | — |
| 2006-09-06 | $56.10 | $84.77 | 962,300 | — | — |
| 2006-09-05 | $56.71 | $85.69 | 1,943,700 | — | — |
| 2006-09-01 | $57.14 | $86.34 | 1,408,000 | — | — |
| 2006-08-31 | $57.06 | $86.22 | 1,109,000 | — | — |
| 2006-08-30 | $56.44 | $85.28 | 721,000 | — | — |
| 2006-08-29 | $56.40 | $85.22 | 1,314,600 | — | — |
| 2006-08-28 | $56.25 | $84.99 | 1,492,700 | — | — |
| 2006-08-25 | $56.49 | $85.36 | 795,200 | — | — |
| 2006-08-24 | $56.16 | $84.86 | 1,154,100 | — | — |
| 2006-08-23 | $55.66 | $84.10 | 1,088,900 | — | — |
| 2006-08-22 | $56.37 | $85.18 | 1,204,700 | — | — |
| 2006-08-21 | $56.01 | $84.63 | 1,322,800 | — | — |
| 2006-08-18 | $56.16 | $84.86 | 1,538,000 | — | — |
| 2006-08-17 | $55.83 | $84.36 | 2,182,700 | — | — |
| 2006-08-16 | $55.96 | $84.56 | 1,616,200 | — | — |
| 2006-08-15 | $56.37 | $85.18 | 2,178,500 | — | — |
| 2006-08-14 | $56.08 | $84.74 | 1,615,400 | — | — |
| 2006-08-11 | $56.20 | $84.92 | 1,077,100 | — | — |
| 2006-08-10 | $56.17 | $84.87 | 1,390,900 | — | — |
| 2006-08-09 | $56.44 | $85.28 | 844,500 | — | — |
| 2006-08-08 | $56.50 | $85.37 | 1,201,900 | — | — |
| 2006-08-07 | $55.67 | $84.12 | 1,530,400 | — | — |
| 2006-08-04 | $57.03 | $86.17 | 1,341,000 | — | — |
| 2006-08-03 | $56.17 | $84.87 | 907,300 | — | — |
| 2006-08-02 | $56.56 | $84.78 | 1,419,400 | — | — |
| 2006-08-01 | $57.07 | $85.55 | 3,416,000 | — | — |
| 2006-07-31 | $56.00 | $83.94 | 1,762,100 | — | — |
| 2006-07-28 | $56.05 | $84.02 | 1,885,800 | — | — |
| 2006-07-27 | $55.45 | $83.12 | 2,182,600 | — | — |
| 2006-07-26 | $56.06 | $84.03 | 1,852,900 | — | — |
| 2006-07-25 | $55.72 | $83.52 | 1,700,100 | — | — |
| 2006-07-24 | $55.80 | $83.64 | 1,553,500 | — | — |
| 2006-07-21 | $55.24 | $82.80 | 2,548,300 | — | — |
| 2006-07-20 | $55.42 | $83.07 | 1,667,900 | — | — |
| 2006-07-19 | $55.50 | $83.19 | 1,945,300 | — | — |
| 2006-07-18 | $54.28 | $81.37 | 1,422,500 | — | — |
| 2006-07-17 | $54.18 | $81.22 | 971,800 | — | — |
| 2006-07-14 | $53.88 | $80.77 | 1,489,000 | — | — |
| 2006-07-13 | $53.77 | $80.60 | 1,685,700 | — | — |
| 2006-07-12 | $53.75 | $80.57 | 1,144,200 | — | — |
| 2006-07-11 | $54.16 | $81.19 | 1,533,000 | — | — |
| 2006-07-10 | $54.25 | $81.32 | 677,900 | — | — |
| 2006-07-07 | $53.74 | $80.56 | 1,313,900 | — | — |
| 2006-07-06 | $53.76 | $80.59 | 1,264,300 | — | — |
| 2006-07-05 | $54.18 | $81.22 | 1,346,200 | — | — |
| 2006-07-03 | $54.55 | $81.77 | 424,700 | — | — |
| 2006-06-30 | $54.21 | $81.26 | 1,202,600 | — | — |
| 2006-06-29 | $54.29 | $81.38 | 1,326,800 | — | — |
| 2006-06-28 | $53.62 | $80.38 | 1,142,100 | — | — |
| 2006-06-27 | $52.80 | $79.15 | 928,300 | — | — |
| 2006-06-26 | $53.31 | $79.91 | 832,700 | — | — |
| 2006-06-23 | $52.92 | $79.33 | 1,005,000 | — | — |
| 2006-06-22 | $52.72 | $79.03 | 1,144,300 | — | — |
| 2006-06-21 | $53.29 | $79.88 | 1,405,200 | — | — |
| 2006-06-20 | $52.98 | $79.42 | 1,471,300 | — | — |
| 2006-06-19 | $52.21 | $78.26 | 975,100 | — | — |
| 2006-06-16 | $52.88 | $79.27 | 1,686,100 | — | — |
| 2006-06-15 | $52.56 | $78.79 | 1,756,700 | — | — |
| 2006-06-14 | $52.30 | $78.40 | 2,130,000 | — | — |
| 2006-06-13 | $53.25 | $79.82 | 2,523,200 | — | — |
| 2006-06-12 | $54.45 | $81.62 | 2,385,400 | — | — |
| 2006-06-09 | $53.73 | $80.54 | 1,608,500 | — | — |
| 2006-06-08 | $53.40 | $80.05 | 2,016,800 | — | — |
| 2006-06-07 | $53.21 | $79.76 | 1,789,300 | — | — |
| 2006-06-06 | $52.96 | $79.39 | 1,880,700 | — | — |
| 2006-06-05 | $52.44 | $78.61 | 2,198,800 | — | — |
| 2006-06-02 | $52.85 | $79.22 | 2,033,600 | — | — |
| 2006-06-01 | $52.45 | $78.62 | 1,673,600 | — | — |
| 2006-05-31 | $52.42 | $78.58 | 2,288,700 | — | — |
| 2006-05-30 | $51.91 | $77.81 | 1,427,600 | — | — |
| 2006-05-26 | $52.66 | $78.94 | 803,300 | — | — |
| 2006-05-25 | $52.30 | $78.40 | 1,487,900 | — | — |
| 2006-05-24 | $52.02 | $77.98 | 1,498,900 | — | — |
| 2006-05-23 | $51.89 | $77.78 | 1,121,900 | — | — |
| 2006-05-22 | $52.99 | $79.43 | 1,688,400 | — | — |
| 2006-05-19 | $52.31 | $78.41 | 1,938,100 | — | — |
| 2006-05-18 | $52.49 | $78.68 | 1,695,000 | — | — |
| 2006-05-17 | $52.32 | $78.43 | 2,401,600 | — | — |
| 2006-05-16 | $52.98 | $79.42 | 1,819,100 | — | — |
| 2006-05-15 | $52.47 | $78.65 | 1,299,000 | — | — |
| 2006-05-12 | $51.53 | $77.24 | 1,579,200 | — | — |
| 2006-05-11 | $51.73 | $77.54 | 1,118,000 | — | — |
| 2006-05-10 | $52.26 | $78.34 | 1,163,300 | — | — |
| 2006-05-09 | $52.20 | $78.25 | 1,837,900 | — | — |
| 2006-05-08 | $51.97 | $77.90 | 1,371,000 | — | — |
| 2006-05-05 | $51.88 | $77.77 | 1,168,200 | — | — |
| 2006-05-04 | $51.09 | $76.58 | 748,000 | — | — |
| 2006-05-03 | $51.01 | $76.46 | 2,469,500 | — | — |
| 2006-05-02 | $51.67 | $76.78 | 2,977,000 | — | — |
| 2006-05-01 | $50.15 | $74.52 | 945,200 | — | — |
| 2006-04-28 | $50.71 | $75.35 | 1,131,400 | — | — |
| 2006-04-27 | $50.89 | $75.62 | 1,884,700 | — | — |
| 2006-04-26 | $49.44 | $73.46 | 1,285,000 | — | — |
| 2006-04-25 | $49.18 | $73.08 | 1,299,300 | — | — |
| 2006-04-24 | $50.03 | $74.34 | 1,215,900 | — | — |
| 2006-04-21 | $50.32 | $74.77 | 817,700 | — | — |
| 2006-04-20 | $50.31 | $74.76 | 729,200 | — | — |
| 2006-04-19 | $49.85 | $74.07 | 840,900 | — | — |
| 2006-04-18 | $49.78 | $73.97 | 1,479,500 | — | — |
| 2006-04-17 | $48.45 | $71.99 | 589,200 | — | — |
| 2006-04-13 | $48.88 | $72.63 | 1,067,000 | — | — |
| 2006-04-12 | $49.14 | $73.02 | 758,500 | — | — |
| 2006-04-11 | $48.63 | $72.26 | 1,464,900 | — | — |
| 2006-04-10 | $48.89 | $72.65 | 1,016,400 | — | — |
| 2006-04-07 | $48.60 | $72.22 | 1,197,000 | — | — |
| 2006-04-06 | $49.54 | $73.61 | 1,481,400 | — | — |
| 2006-04-05 | $50.00 | $74.30 | 1,460,400 | — | — |
| 2006-04-04 | $49.60 | $73.70 | 877,500 | — | — |
| 2006-04-03 | $48.82 | $72.54 | 1,116,000 | — | — |
| 2006-03-31 | $48.90 | $72.66 | 1,808,600 | — | — |
| 2006-03-30 | $49.99 | $74.28 | 1,518,200 | — | — |
| 2006-03-29 | $50.70 | $75.34 | 1,335,200 | — | — |
| 2006-03-28 | $49.32 | $73.29 | 973,600 | — | — |
| 2006-03-27 | $49.75 | $73.93 | 770,000 | — | — |
| 2006-03-24 | $50.29 | $74.73 | 705,900 | — | — |
| 2006-03-23 | $50.33 | $74.79 | 2,030,100 | — | — |
| 2006-03-22 | $50.50 | $75.04 | 1,591,200 | — | — |
| 2006-03-21 | $50.49 | $75.03 | 992,200 | — | — |
| 2006-03-20 | $51.15 | $76.01 | 811,100 | — | — |
| 2006-03-17 | $51.74 | $76.88 | 1,300,700 | — | — |
| 2006-03-16 | $51.75 | $76.90 | 1,104,300 | — | — |
| 2006-03-15 | $51.03 | $75.83 | 1,489,500 | — | — |
| 2006-03-14 | $50.46 | $74.98 | 1,139,700 | — | — |
| 2006-03-13 | $49.75 | $73.93 | 1,196,200 | — | — |
| 2006-03-10 | $49.43 | $73.45 | 1,543,500 | — | — |
| 2006-03-09 | $49.24 | $73.17 | 1,041,300 | — | — |
| 2006-03-08 | $49.83 | $74.04 | 2,253,700 | — | — |
| 2006-03-07 | $49.68 | $73.82 | 1,014,300 | — | — |
| 2006-03-06 | $49.78 | $73.97 | 1,660,300 | — | — |
| 2006-03-03 | $51.04 | $75.84 | 1,302,800 | — | — |
| 2006-03-02 | $50.92 | $75.66 | 1,148,800 | — | — |
| 2006-03-01 | $51.00 | $75.78 | 1,025,900 | — | — |
| 2006-02-28 | $51.08 | $75.90 | 1,380,000 | — | — |
| 2006-02-27 | $51.14 | $75.99 | 1,158,600 | — | — |
| 2006-02-24 | $50.50 | $75.04 | 1,077,300 | — | — |
| 2006-02-23 | $49.95 | $74.22 | 1,032,400 | — | — |
| 2006-02-22 | $50.68 | $75.31 | 1,501,000 | — | — |
| 2006-02-21 | $49.91 | $74.16 | 1,506,000 | — | — |
| 2006-02-17 | $49.90 | $74.15 | 1,844,900 | — | — |
| 2006-02-16 | $48.89 | $72.65 | 1,291,700 | — | — |
| 2006-02-15 | $48.20 | $71.62 | 1,536,600 | — | — |
| 2006-02-14 | $49.04 | $72.87 | 969,300 | — | — |
| 2006-02-13 | $48.84 | $72.57 | 576,900 | — | — |
| 2006-02-10 | $49.13 | $73.00 | 728,200 | — | — |
| 2006-02-09 | $49.02 | $72.84 | 940,200 | — | — |
| 2006-02-08 | $48.53 | $72.11 | 863,300 | — | — |
| 2006-02-07 | $48.25 | $71.70 | 1,400,400 | — | — |
| 2006-02-06 | $48.86 | $72.60 | 604,700 | — | — |
| 2006-02-03 | $48.39 | $71.90 | 1,418,600 | — | — |
| 2006-02-02 | $49.37 | $72.69 | 1,351,600 | — | — |
| 2006-02-01 | $50.25 | $73.99 | 903,200 | — | — |
| 2006-01-31 | $50.10 | $73.77 | 1,124,100 | — | — |
| 2006-01-30 | $50.22 | $73.94 | 872,500 | — | — |
| 2006-01-27 | $50.58 | $74.47 | 1,194,900 | — | — |
| 2006-01-26 | $50.36 | $74.15 | 989,400 | — | — |
| 2006-01-25 | $50.27 | $74.02 | 1,869,500 | — | — |
| 2006-01-24 | $51.62 | $76.01 | 1,178,300 | — | — |
| 2006-01-23 | $51.10 | $75.24 | 507,800 | — | — |
| 2006-01-20 | $50.82 | $74.83 | 1,234,000 | — | — |
| 2006-01-19 | $51.51 | $75.84 | 798,400 | — | — |
| 2006-01-18 | $51.11 | $75.25 | 1,068,100 | — | — |
| 2006-01-17 | $51.44 | $75.74 | 835,800 | — | — |
| 2006-01-13 | $50.75 | $74.72 | 1,100,000 | — | — |
| 2006-01-12 | $50.80 | $74.80 | 1,205,100 | — | — |
| 2006-01-11 | $51.05 | $75.17 | 1,151,100 | — | — |
| 2006-01-10 | $51.20 | $75.39 | 907,200 | — | — |
| 2006-01-09 | $51.31 | $75.55 | 713,500 | — | — |
| 2006-01-06 | $51.06 | $75.18 | 1,148,100 | — | — |
| 2006-01-05 | $50.57 | $74.46 | 2,032,200 | — | — |
| 2006-01-04 | $50.50 | $74.36 | 1,735,800 | — | — |
| 2006-01-03 | $50.03 | $73.66 | 936,400 | — | — |