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
- 1980-03-28 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 | $52.76 | $98.54 | 478,900 | — | — |
| 2006-12-28 | $52.54 | $98.12 | 482,900 | — | — |
| 2006-12-27 | $52.64 | $98.31 | 729,900 | — | — |
| 2006-12-26 | $52.36 | $97.79 | 355,600 | — | — |
| 2006-12-22 | $52.39 | $97.84 | 701,500 | — | — |
| 2006-12-21 | $52.14 | $97.38 | 709,900 | — | — |
| 2006-12-20 | $52.29 | $97.66 | 799,300 | — | — |
| 2006-12-19 | $52.42 | $97.90 | 656,400 | — | — |
| 2006-12-18 | $52.29 | $97.66 | 1,153,800 | — | — |
| 2006-12-15 | $51.93 | $96.99 | 1,620,800 | — | — |
| 2006-12-14 | $52.76 | $98.54 | 795,500 | — | — |
| 2006-12-13 | $52.91 | $98.82 | 920,200 | — | — |
| 2006-12-12 | $53.00 | $98.98 | 1,006,900 | — | — |
| 2006-12-11 | $52.43 | $97.92 | 873,200 | — | — |
| 2006-12-08 | $52.52 | $98.09 | 1,664,800 | — | — |
| 2006-12-07 | $52.55 | $98.14 | 1,168,700 | — | — |
| 2006-12-06 | $52.41 | $97.88 | 1,485,900 | — | — |
| 2006-12-05 | $52.82 | $98.65 | 1,641,800 | — | — |
| 2006-12-04 | $53.33 | $99.60 | 1,915,100 | — | — |
| 2006-12-01 | $53.73 | $100.35 | 1,600,900 | — | — |
| 2006-11-30 | $53.13 | $99.23 | 940,700 | — | — |
| 2006-11-29 | $53.25 | $99.45 | 2,819,700 | — | — |
| 2006-11-28 | $51.86 | $96.85 | 1,248,000 | — | — |
| 2006-11-27 | $51.48 | $96.15 | 945,600 | — | — |
| 2006-11-24 | $51.65 | $96.46 | 366,800 | — | — |
| 2006-11-22 | $51.55 | $96.28 | 1,425,100 | — | — |
| 2006-11-21 | $51.41 | $96.01 | 1,114,900 | — | — |
| 2006-11-20 | $51.96 | $97.04 | 1,503,000 | — | — |
| 2006-11-17 | $52.00 | $97.12 | 1,439,900 | — | — |
| 2006-11-16 | $51.97 | $97.06 | 1,024,900 | — | — |
| 2006-11-15 | $51.55 | $96.28 | 2,383,700 | — | — |
| 2006-11-14 | $52.00 | $97.12 | 2,009,900 | — | — |
| 2006-11-13 | $51.79 | $96.72 | 1,183,300 | — | — |
| 2006-11-10 | $51.96 | $97.04 | 2,247,200 | — | — |
| 2006-11-09 | $51.50 | $96.18 | 3,043,600 | — | — |
| 2006-11-08 | $53.27 | $99.49 | 1,683,300 | — | — |
| 2006-11-07 | $54.21 | $101.24 | 1,442,800 | — | — |
| 2006-11-06 | $53.75 | $100.38 | 814,100 | — | — |
| 2006-11-03 | $53.30 | $99.54 | 845,400 | — | — |
| 2006-11-02 | $53.93 | $100.72 | 2,508,600 | — | — |
| 2006-11-01 | $52.98 | $98.95 | 1,554,600 | — | — |
| 2006-10-31 | $53.25 | $98.61 | 1,590,000 | — | — |
| 2006-10-30 | $53.21 | $98.53 | 2,341,500 | — | — |
| 2006-10-27 | $53.28 | $98.66 | 3,936,100 | — | — |
| 2006-10-26 | $54.85 | $101.57 | 2,784,100 | — | — |
| 2006-10-25 | $56.11 | $103.90 | 2,323,000 | — | — |
| 2006-10-24 | $55.63 | $103.02 | 1,397,200 | — | — |
| 2006-10-23 | $56.03 | $103.76 | 661,500 | — | — |
| 2006-10-20 | $56.20 | $104.07 | 870,500 | — | — |
| 2006-10-19 | $55.96 | $103.63 | 1,636,200 | — | — |
| 2006-10-18 | $55.19 | $102.20 | 978,700 | — | — |
| 2006-10-17 | $54.88 | $101.63 | 932,000 | — | — |
| 2006-10-16 | $54.42 | $100.78 | 1,499,700 | — | — |
| 2006-10-13 | $54.00 | $100.00 | 1,326,000 | — | — |
| 2006-10-12 | $54.27 | $100.50 | 2,532,600 | — | — |
| 2006-10-11 | $54.37 | $100.68 | 1,007,500 | — | — |
| 2006-10-10 | $54.12 | $100.22 | 731,200 | — | — |
| 2006-10-09 | $54.33 | $100.61 | 1,169,100 | — | — |
| 2006-10-06 | $54.31 | $100.57 | 923,900 | — | — |
| 2006-10-05 | $53.95 | $99.90 | 1,257,500 | — | — |
| 2006-10-04 | $54.90 | $101.66 | 822,200 | — | — |
| 2006-10-03 | $55.04 | $101.92 | 1,565,100 | — | — |
| 2006-10-02 | $54.31 | $100.57 | 1,297,300 | — | — |
| 2006-09-29 | $53.23 | $98.57 | 1,414,900 | — | — |
| 2006-09-28 | $53.55 | $99.16 | 1,055,900 | — | — |
| 2006-09-27 | $53.79 | $99.61 | 1,244,100 | — | — |
| 2006-09-26 | $54.40 | $100.74 | 1,516,000 | — | — |
| 2006-09-25 | $54.31 | $100.57 | 1,899,800 | — | — |
| 2006-09-22 | $53.99 | $99.98 | 1,288,800 | — | — |
| 2006-09-21 | $54.00 | $100.00 | 1,542,500 | — | — |
| 2006-09-20 | $54.05 | $100.09 | 1,581,300 | — | — |
| 2006-09-19 | $54.32 | $100.59 | 2,091,100 | — | — |
| 2006-09-18 | $55.58 | $102.92 | 1,336,400 | — | — |
| 2006-09-15 | $55.35 | $102.50 | 3,420,000 | — | — |
| 2006-09-14 | $55.40 | $102.59 | 742,900 | — | — |
| 2006-09-13 | $55.80 | $103.33 | 765,400 | — | — |
| 2006-09-12 | $56.46 | $104.55 | 1,008,800 | — | — |
| 2006-09-11 | $55.25 | $102.31 | 620,100 | — | — |
| 2006-09-08 | $55.08 | $102.00 | 730,600 | — | — |
| 2006-09-07 | $54.76 | $101.40 | 676,100 | — | — |
| 2006-09-06 | $55.65 | $103.05 | 587,900 | — | — |
| 2006-09-05 | $56.44 | $104.52 | 760,200 | — | — |
| 2006-09-01 | $56.76 | $105.11 | 647,100 | — | — |
| 2006-08-31 | $56.78 | $105.15 | 871,700 | — | — |
| 2006-08-30 | $57.01 | $105.57 | 1,532,100 | — | — |
| 2006-08-29 | $55.80 | $103.33 | 1,337,500 | — | — |
| 2006-08-28 | $55.08 | $102.00 | 651,700 | — | — |
| 2006-08-25 | $54.55 | $101.02 | 840,800 | — | — |
| 2006-08-24 | $54.88 | $101.63 | 1,405,500 | — | — |
| 2006-08-23 | $53.91 | $99.83 | 945,200 | — | — |
| 2006-08-22 | $54.18 | $100.33 | 1,867,100 | — | — |
| 2006-08-21 | $54.48 | $100.89 | 1,820,300 | — | — |
| 2006-08-18 | $54.44 | $100.81 | 1,148,500 | — | — |
| 2006-08-17 | $54.87 | $101.61 | 797,200 | — | — |
| 2006-08-16 | $55.63 | $103.02 | 1,210,100 | — | — |
| 2006-08-15 | $55.51 | $102.79 | 908,500 | — | — |
| 2006-08-14 | $55.10 | $102.03 | 845,200 | — | — |
| 2006-08-11 | $55.04 | $101.92 | 616,800 | — | — |
| 2006-08-10 | $55.10 | $102.03 | 844,900 | — | — |
| 2006-08-09 | $54.54 | $101.00 | 724,500 | — | — |
| 2006-08-08 | $54.27 | $100.50 | 961,400 | — | — |
| 2006-08-07 | $54.17 | $100.31 | 922,400 | — | — |
| 2006-08-04 | $54.65 | $101.20 | 833,000 | — | — |
| 2006-08-03 | $53.89 | $99.79 | 1,097,900 | — | — |
| 2006-08-02 | $53.80 | $99.63 | 1,801,700 | — | — |
| 2006-08-01 | $54.78 | $100.69 | 1,295,400 | — | — |
| 2006-07-31 | $55.33 | $101.70 | 867,300 | — | — |
| 2006-07-28 | $55.62 | $102.23 | 852,200 | — | — |
| 2006-07-27 | $55.28 | $101.61 | 1,332,600 | — | — |
| 2006-07-26 | $56.04 | $103.01 | 2,175,800 | — | — |
| 2006-07-25 | $56.91 | $104.61 | 1,391,500 | — | — |
| 2006-07-24 | $56.04 | $103.01 | 2,491,900 | — | — |
| 2006-07-21 | $55.35 | $101.74 | 926,400 | — | — |
| 2006-07-20 | $54.91 | $100.93 | 875,600 | — | — |
| 2006-07-19 | $55.14 | $101.35 | 1,057,300 | — | — |
| 2006-07-18 | $54.74 | $100.62 | 1,067,300 | — | — |
| 2006-07-17 | $54.03 | $99.31 | 857,800 | — | — |
| 2006-07-14 | $54.07 | $99.38 | 1,029,300 | — | — |
| 2006-07-13 | $54.45 | $100.08 | 1,538,700 | — | — |
| 2006-07-12 | $55.25 | $101.55 | 1,129,700 | — | — |
| 2006-07-11 | $56.46 | $103.78 | 1,244,400 | — | — |
| 2006-07-10 | $56.61 | $104.05 | 791,200 | — | — |
| 2006-07-07 | $56.85 | $104.49 | 741,200 | — | — |
| 2006-07-06 | $56.39 | $103.65 | 755,300 | — | — |
| 2006-07-05 | $55.56 | $102.12 | 848,700 | — | — |
| 2006-07-03 | $55.90 | $102.75 | 417,000 | — | — |
| 2006-06-30 | $55.80 | $102.56 | 1,234,600 | — | — |
| 2006-06-29 | $54.96 | $101.02 | 1,089,600 | — | — |
| 2006-06-28 | $53.60 | $98.52 | 522,300 | — | — |
| 2006-06-27 | $53.22 | $97.82 | 721,700 | — | — |
| 2006-06-26 | $53.98 | $99.22 | 908,000 | — | — |
| 2006-06-23 | $54.13 | $99.50 | 585,300 | — | — |
| 2006-06-22 | $54.40 | $99.99 | 759,400 | — | — |
| 2006-06-21 | $54.91 | $100.93 | 1,556,900 | — | — |
| 2006-06-20 | $54.49 | $100.16 | 729,300 | — | — |
| 2006-06-19 | $54.04 | $99.33 | 1,099,900 | — | — |
| 2006-06-16 | $53.84 | $98.96 | 1,058,500 | — | — |
| 2006-06-15 | $54.59 | $100.34 | 2,238,700 | — | — |
| 2006-06-14 | $54.39 | $99.97 | 1,355,100 | — | — |
| 2006-06-13 | $54.35 | $99.90 | 993,600 | — | — |
| 2006-06-12 | $54.06 | $99.37 | 910,900 | — | — |
| 2006-06-09 | $54.65 | $100.45 | 1,263,700 | — | — |
| 2006-06-08 | $55.40 | $101.83 | 1,749,700 | — | — |
| 2006-06-07 | $56.00 | $102.93 | 2,306,100 | — | — |
| 2006-06-06 | $55.49 | $101.99 | 945,000 | — | — |
| 2006-06-05 | $55.80 | $102.56 | 2,015,400 | — | — |
| 2006-06-02 | $55.99 | $102.91 | 1,622,600 | — | — |
| 2006-06-01 | $55.98 | $102.90 | 830,400 | — | — |
| 2006-05-31 | $55.30 | $101.65 | 1,076,600 | — | — |
| 2006-05-30 | $55.03 | $101.15 | 867,300 | — | — |
| 2006-05-26 | $55.67 | $102.33 | 1,089,300 | — | — |
| 2006-05-25 | $55.67 | $102.33 | 1,143,400 | — | — |
| 2006-05-24 | $55.01 | $101.11 | 2,083,700 | — | — |
| 2006-05-23 | $55.87 | $102.69 | 1,429,700 | — | — |
| 2006-05-22 | $55.86 | $102.68 | 1,552,600 | — | — |
| 2006-05-19 | $56.44 | $103.74 | 972,100 | — | — |
| 2006-05-18 | $56.61 | $104.05 | 836,000 | — | — |
| 2006-05-17 | $56.97 | $104.72 | 2,006,300 | — | — |
| 2006-05-16 | $58.38 | $107.31 | 1,915,300 | — | — |
| 2006-05-15 | $57.08 | $104.92 | 976,200 | — | — |
| 2006-05-12 | $57.00 | $104.77 | 1,209,000 | — | — |
| 2006-05-11 | $56.99 | $104.75 | 1,125,100 | — | — |
| 2006-05-10 | $57.17 | $105.08 | 1,405,300 | — | — |
| 2006-05-09 | $57.88 | $105.67 | 1,155,400 | — | — |
| 2006-05-08 | $57.10 | $104.24 | 893,300 | — | — |
| 2006-05-05 | $57.39 | $104.77 | 891,600 | — | — |
| 2006-05-04 | $56.98 | $104.02 | 1,270,200 | — | — |
| 2006-05-03 | $56.90 | $103.88 | 1,157,800 | — | — |
| 2006-05-02 | $57.04 | $104.13 | 1,208,500 | — | — |
| 2006-05-01 | $56.60 | $103.33 | 1,454,800 | — | — |
| 2006-04-28 | $56.88 | $103.84 | 3,676,900 | — | — |
| 2006-04-27 | $55.45 | $101.23 | 3,775,100 | — | — |
| 2006-04-26 | $53.07 | $96.88 | 1,138,500 | — | — |
| 2006-04-25 | $52.97 | $96.70 | 887,900 | — | — |
| 2006-04-24 | $52.90 | $96.57 | 903,900 | — | — |
| 2006-04-21 | $53.01 | $96.77 | 860,100 | — | — |
| 2006-04-20 | $53.14 | $97.01 | 985,800 | — | — |
| 2006-04-19 | $53.26 | $97.23 | 969,400 | — | — |
| 2006-04-18 | $52.83 | $96.45 | 1,299,300 | — | — |
| 2006-04-17 | $52.38 | $95.62 | 776,800 | — | — |
| 2006-04-13 | $52.29 | $95.46 | 816,600 | — | — |
| 2006-04-12 | $52.03 | $94.99 | 956,900 | — | — |
| 2006-04-11 | $51.85 | $94.66 | 806,300 | — | — |
| 2006-04-10 | $52.15 | $95.20 | 1,176,000 | — | — |
| 2006-04-07 | $51.48 | $93.98 | 980,300 | — | — |
| 2006-04-06 | $51.87 | $94.69 | 1,449,700 | — | — |
| 2006-04-05 | $52.35 | $95.57 | 1,011,600 | — | — |
| 2006-04-04 | $52.60 | $96.03 | 1,335,900 | — | — |
| 2006-04-03 | $52.84 | $96.46 | 1,077,600 | — | — |
| 2006-03-31 | $52.31 | $95.50 | 1,075,200 | — | — |
| 2006-03-30 | $52.63 | $96.08 | 1,123,800 | — | — |
| 2006-03-29 | $52.26 | $95.41 | 1,327,600 | — | — |
| 2006-03-28 | $52.65 | $96.12 | 998,300 | — | — |
| 2006-03-27 | $53.20 | $97.12 | 738,200 | — | — |
| 2006-03-24 | $53.70 | $98.03 | 928,300 | — | — |
| 2006-03-23 | $53.01 | $96.77 | 1,078,800 | — | — |
| 2006-03-22 | $54.00 | $98.58 | 1,106,000 | — | — |
| 2006-03-21 | $53.64 | $97.93 | 1,308,800 | — | — |
| 2006-03-20 | $54.33 | $99.18 | 1,041,500 | — | — |
| 2006-03-17 | $54.47 | $99.44 | 962,300 | — | — |
| 2006-03-16 | $54.52 | $99.53 | 1,630,900 | — | — |
| 2006-03-15 | $54.68 | $99.82 | 1,152,900 | — | — |
| 2006-03-14 | $54.94 | $100.30 | 1,313,300 | — | — |
| 2006-03-13 | $54.65 | $99.77 | 1,906,500 | — | — |
| 2006-03-10 | $54.40 | $99.31 | 1,684,000 | — | — |
| 2006-03-09 | $54.00 | $98.58 | 1,805,800 | — | — |
| 2006-03-08 | $53.59 | $97.83 | 2,081,900 | — | — |
| 2006-03-07 | $52.34 | $95.55 | 1,183,800 | — | — |
| 2006-03-06 | $52.13 | $95.17 | 990,000 | — | — |
| 2006-03-03 | $52.02 | $94.97 | 1,001,900 | — | — |
| 2006-03-02 | $51.65 | $94.29 | 1,107,100 | — | — |
| 2006-03-01 | $51.39 | $93.82 | 1,424,300 | — | — |
| 2006-02-28 | $50.82 | $92.78 | 1,127,600 | — | — |
| 2006-02-27 | $51.18 | $93.43 | 1,275,300 | — | — |
| 2006-02-24 | $51.10 | $93.29 | 1,527,200 | — | — |
| 2006-02-23 | $51.72 | $94.42 | 1,353,100 | — | — |
| 2006-02-22 | $50.99 | $93.09 | 1,603,600 | — | — |
| 2006-02-21 | $51.02 | $93.14 | 966,600 | — | — |
| 2006-02-17 | $51.23 | $93.53 | 855,900 | — | — |
| 2006-02-16 | $51.32 | $93.69 | 1,070,800 | — | — |
| 2006-02-15 | $51.14 | $93.36 | 1,060,700 | — | — |
| 2006-02-14 | $51.69 | $93.47 | 1,131,700 | — | — |
| 2006-02-13 | $52.15 | $94.31 | 1,780,100 | — | — |
| 2006-02-10 | $51.52 | $93.17 | 1,219,500 | — | — |
| 2006-02-09 | $51.85 | $93.76 | 2,506,000 | — | — |
| 2006-02-08 | $50.95 | $92.14 | 1,645,200 | — | — |
| 2006-02-07 | $50.31 | $90.98 | 1,057,800 | — | — |
| 2006-02-06 | $50.50 | $91.32 | 834,200 | — | — |
| 2006-02-03 | $50.97 | $92.17 | 2,248,600 | — | — |
| 2006-02-02 | $50.90 | $92.05 | 1,196,500 | — | — |
| 2006-02-01 | $51.27 | $92.71 | 963,300 | — | — |
| 2006-01-31 | $51.24 | $92.66 | 875,000 | — | — |
| 2006-01-30 | $51.19 | $92.57 | 777,700 | — | — |
| 2006-01-27 | $52.16 | $94.32 | 1,327,700 | — | — |
| 2006-01-26 | $51.11 | $92.43 | 832,800 | — | — |
| 2006-01-25 | $51.28 | $92.73 | 992,900 | — | — |
| 2006-01-24 | $51.04 | $92.30 | 1,463,700 | — | — |
| 2006-01-23 | $50.71 | $91.70 | 918,200 | — | — |
| 2006-01-20 | $50.15 | $90.69 | 1,053,300 | — | — |
| 2006-01-19 | $50.75 | $91.77 | 752,500 | — | — |
| 2006-01-18 | $50.80 | $91.86 | 2,030,000 | — | — |
| 2006-01-17 | $51.10 | $92.41 | 1,567,200 | — | — |
| 2006-01-13 | $51.60 | $93.31 | 1,986,600 | — | — |
| 2006-01-12 | $51.37 | $92.90 | 1,392,800 | — | — |
| 2006-01-11 | $51.66 | $93.42 | 1,523,200 | — | — |
| 2006-01-10 | $52.18 | $94.36 | 629,900 | — | — |
| 2006-01-09 | $52.77 | $95.43 | 1,436,500 | — | — |
| 2006-01-06 | $52.42 | $94.79 | 1,035,500 | — | — |
| 2006-01-05 | $51.95 | $93.94 | 1,464,400 | — | — |
| 2006-01-04 | $51.95 | $93.94 | 1,601,000 | — | — |
| 2006-01-03 | $50.96 | $92.15 | 1,578,800 | — | — |