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 | $48.30 | $143.00 | 9,601,100 | — | — |
| 2006-12-28 | $48.92 | $144.83 | 6,525,200 | — | — |
| 2006-12-27 | $48.95 | $144.92 | 7,716,200 | — | — |
| 2006-12-26 | $48.31 | $143.03 | 4,101,200 | — | — |
| 2006-12-22 | $47.89 | $141.78 | 8,342,000 | — | — |
| 2006-12-21 | $48.65 | $144.03 | 10,782,200 | — | — |
| 2006-12-20 | $48.22 | $142.76 | 6,036,400 | — | — |
| 2006-12-19 | $48.27 | $142.91 | 9,291,400 | — | — |
| 2006-12-18 | $48.23 | $142.79 | 8,538,200 | — | — |
| 2006-12-15 | $48.30 | $143.00 | 16,172,100 | — | — |
| 2006-12-14 | $47.95 | $141.96 | 10,052,600 | — | — |
| 2006-12-13 | $47.60 | $140.92 | 11,353,700 | — | — |
| 2006-12-12 | $47.63 | $141.01 | 15,958,400 | — | — |
| 2006-12-11 | $47.55 | $140.78 | 11,221,600 | — | — |
| 2006-12-08 | $46.76 | $138.44 | 9,120,100 | — | — |
| 2006-12-07 | $46.63 | $138.05 | 7,394,600 | — | — |
| 2006-12-06 | $46.83 | $138.64 | 14,162,400 | — | — |
| 2006-12-05 | $47.20 | $139.74 | 10,747,700 | — | — |
| 2006-12-04 | $46.84 | $138.67 | 13,148,100 | — | — |
| 2006-12-01 | $46.01 | $136.22 | 14,731,400 | — | — |
| 2006-11-30 | $46.28 | $137.02 | 13,058,500 | — | — |
| 2006-11-29 | $46.67 | $138.17 | 9,414,400 | — | — |
| 2006-11-28 | $46.20 | $136.78 | 13,415,600 | — | — |
| 2006-11-27 | $46.63 | $138.05 | 11,109,800 | — | — |
| 2006-11-24 | $47.27 | $139.95 | 2,926,400 | — | — |
| 2006-11-22 | $47.59 | $140.89 | 5,916,100 | — | — |
| 2006-11-21 | $47.75 | $141.37 | 7,423,800 | — | — |
| 2006-11-20 | $47.90 | $141.81 | 8,614,500 | — | — |
| 2006-11-17 | $47.66 | $141.10 | 12,991,600 | — | — |
| 2006-11-16 | $47.85 | $141.66 | 8,192,500 | — | — |
| 2006-11-15 | $47.45 | $140.48 | 11,340,700 | — | — |
| 2006-11-14 | $47.75 | $141.37 | 8,276,800 | — | — |
| 2006-11-13 | $47.66 | $141.10 | 7,664,600 | — | — |
| 2006-11-10 | $47.61 | $140.95 | 5,849,900 | — | — |
| 2006-11-09 | $47.24 | $139.86 | 6,836,700 | — | — |
| 2006-11-08 | $47.64 | $141.04 | 7,511,200 | — | — |
| 2006-11-07 | $47.49 | $140.60 | 8,535,500 | — | — |
| 2006-11-06 | $47.65 | $141.07 | 8,633,700 | — | — |
| 2006-11-03 | $46.89 | $138.82 | 7,984,100 | — | — |
| 2006-11-02 | $46.90 | $138.85 | 7,059,000 | — | — |
| 2006-11-01 | $46.93 | $138.94 | 11,490,200 | — | — |
| 2006-10-31 | $47.44 | $140.45 | 12,564,200 | — | — |
| 2006-10-30 | $47.45 | $140.48 | 10,222,600 | — | — |
| 2006-10-27 | $47.29 | $140.01 | 7,112,500 | — | — |
| 2006-10-26 | $47.77 | $141.43 | 7,644,300 | — | — |
| 2006-10-25 | $47.27 | $139.95 | 9,021,700 | — | — |
| 2006-10-24 | $47.14 | $139.56 | 13,431,500 | — | — |
| 2006-10-23 | $47.39 | $140.30 | 8,838,300 | — | — |
| 2006-10-20 | $47.12 | $139.50 | 10,979,200 | — | — |
| 2006-10-19 | $46.87 | $138.76 | 11,986,700 | — | — |
| 2006-10-18 | $47.21 | $139.77 | 21,532,700 | — | — |
| 2006-10-17 | $47.99 | $142.08 | 8,880,100 | — | — |
| 2006-10-16 | $47.73 | $141.31 | 7,330,200 | — | — |
| 2006-10-13 | $48.16 | $142.58 | 7,298,000 | — | — |
| 2006-10-12 | $48.26 | $142.88 | 14,979,300 | — | — |
| 2006-10-11 | $47.64 | $141.04 | 10,288,100 | — | — |
| 2006-10-10 | $47.53 | $140.72 | 14,164,900 | — | — |
| 2006-10-09 | $47.11 | $139.47 | 7,252,800 | — | — |
| 2006-10-06 | $46.86 | $138.73 | 10,748,900 | — | — |
| 2006-10-05 | $47.41 | $140.36 | 12,915,100 | — | — |
| 2006-10-04 | $47.49 | $140.60 | 20,650,500 | — | — |
| 2006-10-03 | $47.75 | $140.36 | 11,801,200 | — | — |
| 2006-10-02 | $46.87 | $137.78 | 7,382,800 | — | — |
| 2006-09-29 | $46.96 | $138.04 | 10,115,300 | — | — |
| 2006-09-28 | $47.15 | $138.60 | 6,165,100 | — | — |
| 2006-09-27 | $46.84 | $137.69 | 8,884,200 | — | — |
| 2006-09-26 | $46.90 | $137.86 | 12,381,400 | — | — |
| 2006-09-25 | $46.91 | $137.89 | 15,329,800 | — | — |
| 2006-09-22 | $46.82 | $137.63 | 6,046,700 | — | — |
| 2006-09-21 | $46.81 | $137.60 | 7,782,700 | — | — |
| 2006-09-20 | $47.22 | $138.80 | 9,084,200 | — | — |
| 2006-09-19 | $46.80 | $137.57 | 6,768,700 | — | — |
| 2006-09-18 | $46.58 | $136.92 | 11,125,300 | — | — |
| 2006-09-15 | $46.95 | $138.01 | 15,421,000 | — | — |
| 2006-09-14 | $46.50 | $136.69 | 7,622,400 | — | — |
| 2006-09-13 | $46.40 | $136.39 | 11,745,700 | — | — |
| 2006-09-12 | $46.01 | $135.25 | 11,555,700 | — | — |
| 2006-09-11 | $45.39 | $133.42 | 7,173,200 | — | — |
| 2006-09-08 | $45.26 | $133.04 | 7,728,200 | — | — |
| 2006-09-07 | $45.20 | $132.87 | 7,278,400 | — | — |
| 2006-09-06 | $45.88 | $134.86 | 7,126,400 | — | — |
| 2006-09-05 | $45.80 | $134.63 | 6,134,000 | — | — |
| 2006-09-01 | $45.73 | $134.42 | 6,703,300 | — | — |
| 2006-08-31 | $45.66 | $134.22 | 6,245,400 | — | — |
| 2006-08-30 | $45.73 | $134.42 | 8,596,400 | — | — |
| 2006-08-29 | $45.97 | $135.13 | 8,050,800 | — | — |
| 2006-08-28 | $46.02 | $135.28 | 7,324,900 | — | — |
| 2006-08-25 | $45.52 | $133.81 | 4,450,900 | — | — |
| 2006-08-24 | $45.68 | $134.28 | 8,682,800 | — | — |
| 2006-08-23 | $45.52 | $133.81 | 8,730,200 | — | — |
| 2006-08-22 | $45.35 | $133.31 | 6,252,400 | — | — |
| 2006-08-21 | $45.46 | $133.63 | 5,649,000 | — | — |
| 2006-08-18 | $45.71 | $134.37 | 9,213,600 | — | — |
| 2006-08-17 | $45.46 | $133.63 | 6,163,700 | — | — |
| 2006-08-16 | $45.47 | $133.66 | 8,814,800 | — | — |
| 2006-08-15 | $45.04 | $132.40 | 11,078,300 | — | — |
| 2006-08-14 | $43.89 | $129.02 | 6,985,600 | — | — |
| 2006-08-11 | $43.93 | $129.13 | 6,868,600 | — | — |
| 2006-08-10 | $44.05 | $129.49 | 10,392,300 | — | — |
| 2006-08-09 | $44.35 | $130.37 | 10,452,800 | — | — |
| 2006-08-08 | $44.99 | $132.25 | 11,025,900 | — | — |
| 2006-08-07 | $45.27 | $133.07 | 5,925,500 | — | — |
| 2006-08-04 | $45.12 | $132.63 | 14,113,100 | — | — |
| 2006-08-03 | $45.66 | $134.22 | 9,045,400 | — | — |
| 2006-08-02 | $45.49 | $133.72 | 11,051,900 | — | — |
| 2006-08-01 | $45.51 | $133.78 | 13,402,300 | — | — |
| 2006-07-31 | $45.62 | $134.10 | 14,621,600 | — | — |
| 2006-07-28 | $45.48 | $133.69 | 14,184,400 | — | — |
| 2006-07-27 | $44.70 | $131.40 | 13,841,100 | — | — |
| 2006-07-26 | $44.65 | $131.25 | 14,170,000 | — | — |
| 2006-07-25 | $44.63 | $131.19 | 12,536,000 | — | — |
| 2006-07-24 | $44.20 | $129.93 | 12,629,200 | — | — |
| 2006-07-21 | $43.15 | $126.84 | 15,203,300 | — | — |
| 2006-07-20 | $42.98 | $126.34 | 16,362,600 | — | — |
| 2006-07-19 | $43.05 | $126.55 | 27,046,400 | — | — |
| 2006-07-18 | $40.71 | $119.67 | 10,760,800 | — | — |
| 2006-07-17 | $40.73 | $119.73 | 10,806,600 | — | — |
| 2006-07-14 | $40.89 | $120.20 | 10,439,300 | — | — |
| 2006-07-13 | $41.39 | $121.67 | 11,099,000 | — | — |
| 2006-07-12 | $42.25 | $124.19 | 7,025,300 | — | — |
| 2006-07-11 | $42.87 | $126.02 | 8,814,500 | — | — |
| 2006-07-10 | $42.58 | $125.16 | 5,332,100 | — | — |
| 2006-07-07 | $42.41 | $124.66 | 6,736,400 | — | — |
| 2006-07-06 | $42.45 | $124.78 | 10,831,500 | — | — |
| 2006-07-05 | $42.41 | $124.66 | 10,451,000 | — | — |
| 2006-07-03 | $42.87 | $126.02 | 6,828,300 | — | — |
| 2006-06-30 | $42.00 | $122.46 | 16,247,700 | — | — |
| 2006-06-29 | $42.68 | $124.44 | 17,320,000 | — | — |
| 2006-06-28 | $41.27 | $120.33 | 8,540,100 | — | — |
| 2006-06-27 | $40.84 | $119.08 | 14,116,000 | — | — |
| 2006-06-26 | $41.50 | $121.00 | 11,183,300 | — | — |
| 2006-06-23 | $40.87 | $119.17 | 9,954,700 | — | — |
| 2006-06-22 | $41.07 | $119.75 | 10,466,300 | — | — |
| 2006-06-21 | $41.21 | $120.16 | 15,242,300 | — | — |
| 2006-06-20 | $40.49 | $118.06 | 11,176,100 | — | — |
| 2006-06-19 | $39.95 | $116.48 | 9,087,100 | — | — |
| 2006-06-16 | $40.16 | $117.10 | 15,754,500 | — | — |
| 2006-06-15 | $40.60 | $118.38 | 18,481,200 | — | — |
| 2006-06-14 | $39.97 | $116.54 | 16,879,100 | — | — |
| 2006-06-13 | $40.53 | $118.17 | 16,522,300 | — | — |
| 2006-06-12 | $41.60 | $121.29 | 9,059,600 | — | — |
| 2006-06-09 | $42.10 | $122.75 | 8,106,100 | — | — |
| 2006-06-08 | $42.35 | $123.48 | 14,402,700 | — | — |
| 2006-06-07 | $42.25 | $123.19 | 9,958,000 | — | — |
| 2006-06-06 | $42.38 | $123.57 | 12,679,200 | — | — |
| 2006-06-05 | $42.97 | $125.29 | 7,867,200 | — | — |
| 2006-06-02 | $43.81 | $127.74 | 9,637,700 | — | — |
| 2006-06-01 | $43.58 | $127.07 | 9,034,900 | — | — |
| 2006-05-31 | $42.64 | $124.33 | 11,348,000 | — | — |
| 2006-05-30 | $42.44 | $123.74 | 8,680,900 | — | — |
| 2006-05-26 | $43.23 | $126.05 | 7,918,100 | — | — |
| 2006-05-25 | $42.85 | $124.94 | 9,902,400 | — | — |
| 2006-05-24 | $42.15 | $122.90 | 12,944,000 | — | — |
| 2006-05-23 | $42.17 | $122.96 | 13,249,400 | — | — |
| 2006-05-22 | $42.64 | $124.33 | 14,742,200 | — | — |
| 2006-05-19 | $42.75 | $124.65 | 13,351,300 | — | — |
| 2006-05-18 | $42.74 | $124.62 | 10,905,200 | — | — |
| 2006-05-17 | $43.25 | $126.10 | 13,005,200 | — | — |
| 2006-05-16 | $44.32 | $129.22 | 8,263,600 | — | — |
| 2006-05-15 | $44.54 | $129.87 | 11,229,400 | — | — |
| 2006-05-12 | $44.32 | $129.22 | 18,204,900 | — | — |
| 2006-05-11 | $45.15 | $131.64 | 10,532,900 | — | — |
| 2006-05-10 | $45.92 | $133.89 | 7,213,600 | — | — |
| 2006-05-09 | $46.02 | $134.18 | 7,931,000 | — | — |
| 2006-05-08 | $46.10 | $134.41 | 10,283,900 | — | — |
| 2006-05-05 | $46.65 | $136.02 | 17,297,800 | — | — |
| 2006-05-04 | $45.69 | $133.22 | 10,550,700 | — | — |
| 2006-05-03 | $45.46 | $132.55 | 15,589,600 | — | — |
| 2006-05-02 | $45.50 | $132.67 | 12,964,500 | — | — |
| 2006-05-01 | $44.78 | $130.57 | 16,235,100 | — | — |
| 2006-04-28 | $45.38 | $132.32 | 28,234,900 | — | — |
| 2006-04-27 | $43.95 | $128.15 | 17,465,000 | — | — |
| 2006-04-26 | $42.66 | $124.38 | 10,647,800 | — | — |
| 2006-04-25 | $42.22 | $123.10 | 11,649,000 | — | — |
| 2006-04-24 | $42.68 | $124.44 | 9,475,900 | — | — |
| 2006-04-21 | $42.50 | $123.92 | 13,733,100 | — | — |
| 2006-04-20 | $42.60 | $124.21 | 8,435,900 | — | — |
| 2006-04-19 | $42.62 | $124.27 | 9,448,100 | — | — |
| 2006-04-18 | $42.60 | $124.21 | 11,079,200 | — | — |
| 2006-04-17 | $42.00 | $122.46 | 7,986,200 | — | — |
| 2006-04-13 | $42.19 | $123.01 | 6,554,700 | — | — |
| 2006-04-12 | $41.90 | $122.17 | 5,873,900 | — | — |
| 2006-04-11 | $41.61 | $121.32 | 8,828,400 | — | — |
| 2006-04-10 | $41.88 | $122.11 | 7,409,300 | — | — |
| 2006-04-07 | $41.70 | $121.59 | 10,753,900 | — | — |
| 2006-04-06 | $42.29 | $123.31 | 6,226,600 | — | — |
| 2006-04-05 | $42.54 | $124.03 | 9,494,600 | — | — |
| 2006-04-04 | $42.27 | $123.25 | 14,008,500 | — | — |
| 2006-04-03 | $41.93 | $121.26 | 10,872,900 | — | — |
| 2006-03-31 | $41.64 | $120.43 | 10,371,300 | — | — |
| 2006-03-30 | $41.53 | $120.11 | 9,323,500 | — | — |
| 2006-03-29 | $41.68 | $120.54 | 7,822,900 | — | — |
| 2006-03-28 | $41.56 | $120.19 | 15,562,700 | — | — |
| 2006-03-27 | $42.11 | $121.79 | 7,836,200 | — | — |
| 2006-03-24 | $42.10 | $121.76 | 7,212,800 | — | — |
| 2006-03-23 | $42.04 | $121.58 | 12,986,800 | — | — |
| 2006-03-22 | $42.05 | $121.61 | 13,516,100 | — | — |
| 2006-03-21 | $41.20 | $119.15 | 13,473,600 | — | — |
| 2006-03-20 | $41.45 | $119.88 | 9,418,000 | — | — |
| 2006-03-17 | $41.40 | $119.73 | 13,042,300 | — | — |
| 2006-03-16 | $41.32 | $119.50 | 10,045,600 | — | — |
| 2006-03-15 | $41.22 | $119.21 | 14,011,200 | — | — |
| 2006-03-14 | $41.38 | $119.67 | 16,221,500 | — | — |
| 2006-03-13 | $41.06 | $118.75 | 10,626,100 | — | — |
| 2006-03-10 | $41.13 | $118.95 | 11,175,700 | — | — |
| 2006-03-09 | $41.05 | $118.72 | 9,767,500 | — | — |
| 2006-03-08 | $41.60 | $120.31 | 9,147,100 | — | — |
| 2006-03-07 | $41.48 | $119.96 | 9,441,300 | — | — |
| 2006-03-06 | $41.43 | $119.82 | 9,777,800 | — | — |
| 2006-03-03 | $41.59 | $120.28 | 12,290,600 | — | — |
| 2006-03-02 | $41.66 | $120.48 | 10,939,800 | — | — |
| 2006-03-01 | $41.63 | $120.40 | 10,527,700 | — | — |
| 2006-02-28 | $41.14 | $118.98 | 11,716,200 | — | — |
| 2006-02-27 | $41.58 | $120.25 | 8,541,700 | — | — |
| 2006-02-24 | $41.66 | $120.48 | 9,294,300 | — | — |
| 2006-02-23 | $41.11 | $118.89 | 8,739,500 | — | — |
| 2006-02-22 | $41.41 | $119.76 | 13,151,400 | — | — |
| 2006-02-21 | $40.70 | $117.71 | 7,324,500 | — | — |
| 2006-02-17 | $40.78 | $117.94 | 11,518,600 | — | — |
| 2006-02-16 | $40.82 | $118.05 | 11,572,000 | — | — |
| 2006-02-15 | $40.32 | $116.61 | 12,685,700 | — | — |
| 2006-02-14 | $40.10 | $115.97 | 12,904,100 | — | — |
| 2006-02-13 | $39.77 | $115.02 | 7,791,600 | — | — |
| 2006-02-10 | $39.92 | $115.45 | 8,790,500 | — | — |
| 2006-02-09 | $39.77 | $115.02 | 8,496,300 | — | — |
| 2006-02-08 | $39.60 | $114.53 | 10,065,200 | — | — |
| 2006-02-07 | $39.26 | $113.54 | 8,590,500 | — | — |
| 2006-02-06 | $39.44 | $114.06 | 6,591,800 | — | — |
| 2006-02-03 | $39.53 | $114.32 | 10,440,700 | — | — |
| 2006-02-02 | $39.99 | $115.65 | 10,309,100 | — | — |
| 2006-02-01 | $39.88 | $115.34 | 11,429,800 | — | — |
| 2006-01-31 | $39.75 | $114.96 | 15,582,100 | — | — |
| 2006-01-30 | $39.85 | $115.25 | 8,701,700 | — | — |
| 2006-01-27 | $39.75 | $114.96 | 12,929,400 | — | — |
| 2006-01-26 | $39.59 | $114.50 | 16,187,900 | — | — |
| 2006-01-25 | $38.48 | $111.29 | 14,248,700 | — | — |
| 2006-01-24 | $38.11 | $110.22 | 9,781,500 | — | — |
| 2006-01-23 | $38.27 | $110.68 | 13,172,300 | — | — |
| 2006-01-20 | $38.05 | $110.04 | 20,902,400 | — | — |
| 2006-01-19 | $39.06 | $112.96 | 12,091,800 | — | — |
| 2006-01-18 | $39.28 | $113.60 | 17,813,100 | — | — |
| 2006-01-17 | $39.71 | $114.84 | 9,941,100 | — | — |
| 2006-01-13 | $39.92 | $115.45 | 10,961,200 | — | — |
| 2006-01-12 | $39.95 | $115.54 | 12,230,000 | — | — |
| 2006-01-11 | $40.70 | $117.71 | 12,332,300 | — | — |
| 2006-01-10 | $40.73 | $117.79 | 16,614,800 | — | — |
| 2006-01-09 | $40.67 | $117.62 | 16,575,200 | — | — |
| 2006-01-06 | $40.02 | $115.74 | 7,966,900 | — | — |
| 2006-01-05 | $39.74 | $114.93 | 8,109,400 | — | — |
| 2006-01-04 | $39.62 | $114.58 | 13,491,500 | — | — |
| 2006-01-03 | $40.19 | $115.25 | 12,838,600 | — | — |