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
- 2000-12-08 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 | $55.66 | $57.74 | 1,798,700 | — | — |
| 2006-12-28 | $56.25 | $58.35 | 2,662,100 | — | — |
| 2006-12-27 | $55.23 | $57.29 | 1,533,700 | — | — |
| 2006-12-26 | $54.95 | $57.00 | 1,122,100 | — | — |
| 2006-12-22 | $55.16 | $57.22 | 1,870,700 | — | — |
| 2006-12-21 | $54.67 | $56.71 | 2,166,200 | — | — |
| 2006-12-20 | $54.57 | $56.61 | 1,738,800 | — | — |
| 2006-12-19 | $55.04 | $57.10 | 4,517,400 | — | — |
| 2006-12-18 | $55.37 | $57.44 | 3,327,900 | — | — |
| 2006-12-15 | $54.76 | $56.81 | 5,245,800 | — | — |
| 2006-12-14 | $53.44 | $55.44 | 2,927,800 | — | — |
| 2006-12-13 | $52.72 | $54.69 | 3,674,000 | — | — |
| 2006-12-12 | $51.44 | $53.36 | 3,181,200 | — | — |
| 2006-12-11 | $50.25 | $52.13 | 2,378,200 | — | — |
| 2006-12-08 | $49.72 | $51.58 | 2,546,000 | — | — |
| 2006-12-07 | $49.60 | $51.45 | 3,046,300 | — | — |
| 2006-12-06 | $50.97 | $52.87 | 1,363,700 | — | — |
| 2006-12-05 | $50.84 | $52.74 | 2,699,500 | — | — |
| 2006-12-04 | $50.22 | $52.10 | 2,097,800 | — | — |
| 2006-12-01 | $49.96 | $51.83 | 1,757,500 | — | — |
| 2006-11-30 | $50.89 | $52.79 | 2,284,400 | — | — |
| 2006-11-29 | $50.24 | $52.12 | 3,482,000 | — | — |
| 2006-11-28 | $48.60 | $49.90 | 1,594,300 | — | — |
| 2006-11-27 | $48.77 | $50.07 | 2,246,500 | — | — |
| 2006-11-24 | $49.02 | $50.33 | 715,600 | — | — |
| 2006-11-22 | $49.28 | $50.59 | 1,924,500 | — | — |
| 2006-11-21 | $48.62 | $49.92 | 1,600,900 | — | — |
| 2006-11-20 | $48.99 | $50.30 | 2,437,900 | — | — |
| 2006-11-17 | $50.13 | $51.47 | 1,988,700 | — | — |
| 2006-11-16 | $50.50 | $51.85 | 3,313,200 | — | — |
| 2006-11-15 | $49.05 | $50.36 | 2,068,300 | — | — |
| 2006-11-14 | $48.35 | $49.64 | 2,328,600 | — | — |
| 2006-11-13 | $46.70 | $47.95 | 1,923,600 | — | — |
| 2006-11-10 | $46.28 | $47.51 | 2,323,200 | — | — |
| 2006-11-09 | $47.09 | $48.35 | 2,163,900 | — | — |
| 2006-11-08 | $47.51 | $48.78 | 2,172,800 | — | — |
| 2006-11-07 | $47.04 | $48.30 | 2,526,300 | — | — |
| 2006-11-06 | $47.19 | $48.45 | 3,047,800 | — | — |
| 2006-11-03 | $46.57 | $47.81 | 4,089,400 | — | — |
| 2006-11-02 | $46.50 | $47.74 | 8,846,500 | — | — |
| 2006-11-01 | $44.98 | $46.18 | 26,861,500 | — | — |
| 2006-10-31 | $53.41 | $54.84 | 3,482,900 | — | — |
| 2006-10-30 | $52.56 | $53.96 | 2,609,600 | — | — |
| 2006-10-27 | $52.89 | $54.30 | 3,497,600 | — | — |
| 2006-10-26 | $54.87 | $56.33 | 3,494,200 | — | — |
| 2006-10-25 | $52.91 | $54.32 | 2,813,500 | — | — |
| 2006-10-24 | $50.62 | $51.97 | 1,602,900 | — | — |
| 2006-10-23 | $49.88 | $51.21 | 3,172,800 | — | — |
| 2006-10-20 | $48.95 | $50.26 | 3,099,100 | — | — |
| 2006-10-19 | $49.40 | $50.72 | 3,216,200 | — | — |
| 2006-10-18 | $49.57 | $50.89 | 1,521,900 | — | — |
| 2006-10-17 | $50.70 | $52.05 | 1,603,200 | — | — |
| 2006-10-16 | $50.95 | $52.31 | 1,769,000 | — | — |
| 2006-10-13 | $51.04 | $52.40 | 1,449,700 | — | — |
| 2006-10-12 | $50.77 | $52.12 | 1,936,300 | — | — |
| 2006-10-11 | $50.20 | $51.54 | 2,246,300 | — | — |
| 2006-10-10 | $50.66 | $52.01 | 1,819,200 | — | — |
| 2006-10-09 | $50.40 | $51.74 | 1,562,900 | — | — |
| 2006-10-06 | $49.74 | $51.07 | 2,479,000 | — | — |
| 2006-10-05 | $49.50 | $50.82 | 3,214,500 | — | — |
| 2006-10-04 | $48.95 | $50.26 | 2,255,800 | — | — |
| 2006-10-03 | $47.14 | $48.40 | 3,115,900 | — | — |
| 2006-10-02 | $47.93 | $49.21 | 2,332,600 | — | — |
| 2006-09-29 | $48.78 | $50.08 | 3,000,800 | — | — |
| 2006-09-28 | $48.54 | $49.84 | 3,718,200 | — | — |
| 2006-09-27 | $47.37 | $48.63 | 4,913,800 | — | — |
| 2006-09-26 | $45.34 | $46.55 | 2,398,200 | — | — |
| 2006-09-25 | $45.06 | $46.26 | 2,189,900 | — | — |
| 2006-09-22 | $43.87 | $45.04 | 3,165,900 | — | — |
| 2006-09-21 | $44.64 | $45.83 | 2,303,200 | — | — |
| 2006-09-20 | $44.44 | $45.63 | 2,533,500 | — | — |
| 2006-09-19 | $43.12 | $44.27 | 2,224,400 | — | — |
| 2006-09-18 | $44.37 | $45.55 | 2,008,300 | — | — |
| 2006-09-15 | $43.50 | $44.66 | 4,923,200 | — | — |
| 2006-09-14 | $43.98 | $45.15 | 2,355,900 | — | — |
| 2006-09-13 | $43.30 | $44.46 | 1,703,700 | — | — |
| 2006-09-12 | $42.91 | $44.05 | 2,644,700 | — | — |
| 2006-09-11 | $42.18 | $43.31 | 3,487,300 | — | — |
| 2006-09-08 | $43.19 | $44.34 | 3,902,600 | — | — |
| 2006-09-07 | $42.59 | $43.73 | 5,152,100 | — | — |
| 2006-09-06 | $45.18 | $46.39 | 2,274,500 | — | — |
| 2006-09-05 | $47.80 | $49.08 | 1,923,400 | — | — |
| 2006-09-01 | $46.96 | $48.21 | 1,517,200 | — | — |
| 2006-08-31 | $46.76 | $48.01 | 2,463,500 | — | — |
| 2006-08-30 | $46.75 | $48.00 | 1,809,800 | — | — |
| 2006-08-29 | $45.31 | $46.52 | 1,197,600 | — | — |
| 2006-08-28 | $45.30 | $46.51 | 1,302,200 | — | — |
| 2006-08-25 | $44.24 | $45.42 | 1,146,400 | — | — |
| 2006-08-24 | $43.84 | $45.01 | 1,713,900 | — | — |
| 2006-08-23 | $44.91 | $46.11 | 871,000 | — | — |
| 2006-08-22 | $45.88 | $47.10 | 1,911,500 | — | — |
| 2006-08-21 | $46.20 | $47.43 | 1,487,000 | — | — |
| 2006-08-18 | $46.20 | $47.43 | 1,702,800 | — | — |
| 2006-08-17 | $46.63 | $47.87 | 2,544,200 | — | — |
| 2006-08-16 | $46.32 | $47.56 | 2,651,300 | — | — |
| 2006-08-15 | $44.70 | $45.89 | 3,408,600 | — | — |
| 2006-08-14 | $43.60 | $44.76 | 2,537,200 | — | — |
| 2006-08-11 | $44.44 | $45.62 | 2,337,600 | — | — |
| 2006-08-10 | $43.65 | $44.81 | 2,078,400 | — | — |
| 2006-08-09 | $42.88 | $44.02 | 2,780,800 | — | — |
| 2006-08-08 | $43.58 | $44.75 | 3,258,400 | — | — |
| 2006-08-07 | $44.17 | $45.35 | 3,616,000 | — | — |
| 2006-08-04 | $43.35 | $44.50 | 7,918,200 | — | — |
| 2006-08-03 | $44.36 | $45.54 | 10,768,400 | — | — |
| 2006-08-02 | $44.07 | $45.25 | 31,320,800 | — | — |
| 2006-08-01 | $45.00 | $46.20 | 8,913,000 | — | — |
| 2006-07-31 | $47.49 | $48.76 | 3,721,000 | — | — |
| 2006-07-28 | $46.24 | $47.47 | 4,276,400 | — | — |
| 2006-07-27 | $46.45 | $47.69 | 8,284,800 | — | — |
| 2006-07-26 | $49.38 | $50.70 | 2,530,800 | — | — |
| 2006-07-25 | $50.22 | $51.55 | 2,160,000 | — | — |
| 2006-07-24 | $50.10 | $51.43 | 3,110,800 | — | — |
| 2006-07-21 | $47.67 | $48.95 | 3,040,200 | — | — |
| 2006-07-20 | $48.61 | $49.90 | 2,139,000 | — | — |
| 2006-07-19 | $50.54 | $51.88 | 2,225,400 | — | — |
| 2006-07-18 | $50.60 | $51.95 | 3,051,800 | — | — |
| 2006-07-17 | $49.63 | $50.95 | 2,797,400 | — | — |
| 2006-07-14 | $48.63 | $49.93 | 2,966,200 | — | — |
| 2006-07-13 | $48.90 | $50.20 | 3,997,800 | — | — |
| 2006-07-12 | $49.21 | $50.52 | 3,301,000 | — | — |
| 2006-07-11 | $51.26 | $52.63 | 3,116,800 | — | — |
| 2006-07-10 | $48.90 | $50.20 | 4,113,800 | — | — |
| 2006-07-07 | $49.50 | $50.82 | 9,913,200 | — | — |
| 2006-07-06 | $53.26 | $54.68 | 3,219,400 | — | — |
| 2006-07-05 | $52.13 | $53.52 | 2,521,800 | — | — |
| 2006-07-03 | $53.23 | $54.65 | 1,705,800 | — | — |
| 2006-06-30 | $52.72 | $54.13 | 4,054,000 | — | — |
| 2006-06-29 | $53.78 | $55.21 | 6,891,600 | — | — |
| 2006-06-28 | $51.15 | $52.51 | 4,316,400 | — | — |
| 2006-06-27 | $48.53 | $49.82 | 2,744,000 | — | — |
| 2006-06-26 | $49.46 | $50.77 | 3,064,400 | — | — |
| 2006-06-23 | $49.17 | $50.48 | 3,814,000 | — | — |
| 2006-06-22 | $49.47 | $50.80 | 4,087,200 | — | — |
| 2006-06-21 | $48.44 | $49.73 | 3,820,200 | — | — |
| 2006-06-20 | $46.61 | $47.85 | 2,569,600 | — | — |
| 2006-06-19 | $47.18 | $48.44 | 3,161,600 | — | — |
| 2006-06-16 | $46.51 | $47.75 | 2,838,200 | — | — |
| 2006-06-15 | $46.83 | $48.07 | 4,483,000 | — | — |
| 2006-06-14 | $44.83 | $46.03 | 5,369,800 | — | — |
| 2006-06-13 | $41.78 | $42.89 | 5,870,200 | — | — |
| 2006-06-12 | $44.80 | $46.00 | 2,294,800 | — | — |
| 2006-06-09 | $45.24 | $46.44 | 1,961,800 | — | — |
| 2006-06-08 | $45.73 | $46.95 | 3,498,000 | — | — |
| 2006-06-07 | $46.48 | $47.72 | 2,067,800 | — | — |
| 2006-06-06 | $46.24 | $47.47 | 2,266,600 | — | — |
| 2006-06-05 | $46.97 | $48.23 | 1,295,600 | — | — |
| 2006-06-02 | $48.64 | $49.94 | 1,733,000 | — | — |
| 2006-06-01 | $48.56 | $49.86 | 2,271,200 | — | — |
| 2006-05-31 | $46.65 | $47.89 | 4,078,600 | — | — |
| 2006-05-30 | $46.26 | $47.49 | 2,924,600 | — | — |
| 2006-05-26 | $46.95 | $48.20 | 1,576,200 | — | — |
| 2006-05-25 | $45.48 | $46.69 | 2,156,400 | — | — |
| 2006-05-24 | $44.36 | $45.54 | 2,317,600 | — | — |
| 2006-05-23 | $43.58 | $44.75 | 1,798,400 | — | — |
| 2006-05-22 | $42.69 | $43.82 | 2,675,600 | — | — |
| 2006-05-19 | $44.62 | $45.81 | 2,511,800 | — | — |
| 2006-05-18 | $43.25 | $44.40 | 2,588,800 | — | — |
| 2006-05-17 | $43.90 | $45.07 | 2,668,400 | — | — |
| 2006-05-16 | $46.63 | $47.88 | 1,262,200 | — | — |
| 2006-05-15 | $46.11 | $47.34 | 2,344,400 | — | — |
| 2006-05-12 | $47.36 | $48.62 | 1,732,000 | — | — |
| 2006-05-11 | $48.46 | $49.75 | 3,115,800 | — | — |
| 2006-05-10 | $48.50 | $49.79 | 2,125,600 | — | — |
| 2006-05-09 | $48.83 | $50.14 | 1,881,000 | — | — |
| 2006-05-08 | $47.95 | $49.23 | 2,525,800 | — | — |
| 2006-05-05 | $47.40 | $48.67 | 2,033,800 | — | — |
| 2006-05-04 | $48.06 | $49.34 | 2,340,000 | — | — |
| 2006-05-03 | $48.22 | $49.50 | 12,038,800 | — | — |
| 2006-05-02 | $43.96 | $45.13 | 1,640,600 | — | — |
| 2006-05-01 | $43.71 | $44.88 | 1,994,000 | — | — |
| 2006-04-28 | $43.18 | $44.33 | 1,445,600 | — | — |
| 2006-04-27 | $44.12 | $45.30 | 2,279,200 | — | — |
| 2006-04-26 | $43.58 | $44.75 | 1,409,400 | — | — |
| 2006-04-25 | $43.54 | $44.71 | 3,003,200 | — | — |
| 2006-04-24 | $43.02 | $44.17 | 1,315,200 | — | — |
| 2006-04-21 | $43.01 | $44.15 | 1,180,200 | — | — |
| 2006-04-20 | $43.78 | $44.95 | 871,200 | — | — |
| 2006-04-19 | $44.00 | $45.17 | 2,133,800 | — | — |
| 2006-04-18 | $43.97 | $45.15 | 1,689,600 | — | — |
| 2006-04-17 | $42.98 | $44.13 | 1,797,200 | — | — |
| 2006-04-13 | $43.50 | $44.66 | 2,864,800 | — | — |
| 2006-04-12 | $42.13 | $43.25 | 1,721,400 | — | — |
| 2006-04-11 | $41.31 | $42.42 | 811,000 | — | — |
| 2006-04-10 | $41.15 | $42.24 | 1,561,800 | — | — |
| 2006-04-07 | $41.13 | $42.23 | 1,755,800 | — | — |
| 2006-04-06 | $41.22 | $42.32 | 1,061,400 | — | — |
| 2006-04-05 | $40.79 | $41.88 | 1,144,400 | — | — |
| 2006-04-04 | $40.56 | $41.65 | 985,200 | — | — |
| 2006-04-03 | $40.57 | $41.65 | 3,341,200 | — | — |
| 2006-03-31 | $39.72 | $40.77 | 2,866,000 | — | — |
| 2006-03-30 | $39.51 | $40.56 | 3,140,000 | — | — |
| 2006-03-29 | $40.69 | $41.78 | 2,022,600 | — | — |
| 2006-03-28 | $40.74 | $41.83 | 2,916,000 | — | — |
| 2006-03-27 | $42.08 | $43.20 | 3,003,000 | — | — |
| 2006-03-24 | $40.78 | $41.86 | 1,148,400 | — | — |
| 2006-03-23 | $39.90 | $40.96 | 1,054,200 | — | — |
| 2006-03-22 | $40.38 | $41.46 | 1,498,800 | — | — |
| 2006-03-21 | $40.51 | $41.60 | 3,258,400 | — | — |
| 2006-03-20 | $39.71 | $40.76 | 2,221,200 | — | — |
| 2006-03-17 | $38.54 | $39.57 | 1,880,400 | — | — |
| 2006-03-16 | $38.32 | $39.34 | 1,219,000 | — | — |
| 2006-03-15 | $38.50 | $39.53 | 2,310,200 | — | — |
| 2006-03-14 | $37.65 | $38.65 | 1,438,400 | — | — |
| 2006-03-13 | $37.33 | $38.33 | 1,099,000 | — | — |
| 2006-03-10 | $37.38 | $38.38 | 783,600 | — | — |
| 2006-03-09 | $37.70 | $38.71 | 2,465,800 | — | — |
| 2006-03-08 | $37.40 | $38.39 | 2,417,400 | — | — |
| 2006-03-07 | $36.92 | $37.91 | 2,304,200 | — | — |
| 2006-03-06 | $37.61 | $38.61 | 3,823,400 | — | — |
| 2006-03-03 | $37.00 | $37.99 | 4,005,200 | — | — |
| 2006-03-02 | $36.35 | $37.32 | 3,034,600 | — | — |
| 2006-03-01 | $34.83 | $35.76 | 2,018,000 | — | — |
| 2006-02-28 | $34.41 | $35.33 | 1,620,800 | — | — |
| 2006-02-27 | $35.17 | $36.11 | 3,022,600 | — | — |
| 2006-02-24 | $33.50 | $34.39 | 2,279,000 | — | — |
| 2006-02-23 | $32.76 | $33.64 | 3,356,200 | — | — |
| 2006-02-22 | $32.56 | $33.43 | 17,487,800 | — | — |
| 2006-02-21 | $33.00 | $33.88 | 2,532,000 | — | — |
| 2006-02-17 | $32.66 | $33.53 | 1,592,400 | — | — |
| 2006-02-16 | $32.75 | $33.62 | 1,309,000 | — | — |
| 2006-02-15 | $32.95 | $33.83 | 1,125,400 | — | — |
| 2006-02-14 | $33.52 | $34.41 | 1,411,200 | — | — |
| 2006-02-13 | $34.00 | $34.91 | 2,107,400 | — | — |
| 2006-02-10 | $33.25 | $34.14 | 1,555,600 | — | — |
| 2006-02-09 | $32.82 | $33.70 | 2,772,800 | — | — |
| 2006-02-08 | $30.37 | $31.18 | 1,703,800 | — | — |
| 2006-02-07 | $30.74 | $31.56 | 1,578,000 | — | — |
| 2006-02-06 | $31.34 | $32.18 | 1,288,600 | — | — |
| 2006-02-03 | $32.00 | $32.85 | 4,182,200 | — | — |
| 2006-02-02 | $32.21 | $33.07 | 4,993,600 | — | — |
| 2006-02-01 | $31.11 | $31.93 | 1,105,800 | — | — |
| 2006-01-31 | $31.11 | $31.93 | 958,200 | — | — |
| 2006-01-30 | $31.71 | $32.55 | 1,266,400 | — | — |
| 2006-01-27 | $32.12 | $32.98 | 1,822,600 | — | — |
| 2006-01-26 | $31.63 | $32.47 | 1,778,400 | — | — |
| 2006-01-25 | $31.52 | $32.36 | 2,650,800 | — | — |
| 2006-01-24 | $32.19 | $33.04 | 3,762,800 | — | — |
| 2006-01-23 | $30.53 | $31.34 | 2,089,600 | — | — |
| 2006-01-20 | $29.90 | $30.70 | 2,349,200 | — | — |
| 2006-01-19 | $30.45 | $31.26 | 2,870,400 | — | — |
| 2006-01-18 | $30.73 | $31.54 | 2,312,600 | — | — |
| 2006-01-17 | $30.70 | $31.52 | 1,550,800 | — | — |
| 2006-01-13 | $31.47 | $32.31 | 2,976,600 | — | — |
| 2006-01-12 | $31.84 | $32.69 | 2,317,000 | — | — |
| 2006-01-11 | $31.96 | $32.81 | 3,079,400 | — | — |
| 2006-01-10 | $32.38 | $33.24 | 2,197,400 | — | — |
| 2006-01-09 | $33.47 | $34.36 | 1,959,600 | — | — |
| 2006-01-06 | $33.39 | $34.28 | 2,355,000 | — | — |
| 2006-01-05 | $31.97 | $32.82 | 2,273,600 | — | — |
| 2006-01-04 | $32.77 | $33.64 | 5,175,600 | — | — |
| 2006-01-03 | $33.68 | $34.58 | 2,263,000 | — | — |