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 | $49.94 | $163.03 | 994,251 | — | — |
| 2006-12-28 | $49.77 | $162.50 | 1,066,845 | — | — |
| 2006-12-27 | $50.08 | $163.50 | 1,304,166 | — | — |
| 2006-12-26 | $48.78 | $159.27 | 857,993 | — | — |
| 2006-12-22 | $48.25 | $157.53 | 1,401,764 | — | — |
| 2006-12-21 | $48.73 | $159.08 | 1,110,233 | — | — |
| 2006-12-20 | $49.08 | $160.23 | 1,265,296 | — | — |
| 2006-12-19 | $49.03 | $160.08 | 2,484,787 | — | — |
| 2006-12-18 | $50.13 | $163.65 | 1,278,323 | — | — |
| 2006-12-15 | $50.47 | $164.77 | 1,990,393 | — | — |
| 2006-12-14 | $50.14 | $163.71 | 1,193,752 | — | — |
| 2006-12-13 | $49.69 | $162.22 | 1,561,029 | — | — |
| 2006-12-12 | $49.56 | $161.82 | 1,263,930 | — | — |
| 2006-12-11 | $49.84 | $162.72 | 1,304,587 | — | — |
| 2006-12-08 | $49.77 | $162.50 | 2,234,438 | — | — |
| 2006-12-07 | $50.69 | $165.49 | 2,537,000 | — | — |
| 2006-12-06 | $51.56 | $168.34 | 2,807,729 | — | — |
| 2006-12-05 | $50.95 | $166.36 | 3,080,980 | — | — |
| 2006-12-04 | $49.69 | $162.22 | 1,817,155 | — | — |
| 2006-12-01 | $49.99 | $163.22 | 2,772,430 | — | — |
| 2006-11-30 | $49.97 | $163.15 | 4,334,405 | — | — |
| 2006-11-29 | $47.52 | $155.14 | 2,514,728 | — | — |
| 2006-11-28 | $47.47 | $154.98 | 1,805,704 | — | — |
| 2006-11-27 | $47.98 | $156.66 | 2,451,379 | — | — |
| 2006-11-24 | $48.42 | $158.09 | 663,114 | — | — |
| 2006-11-22 | $48.57 | $158.59 | 2,186,007 | — | — |
| 2006-11-21 | $47.36 | $154.61 | 1,273,385 | — | — |
| 2006-11-20 | $46.75 | $152.62 | 1,552,414 | — | — |
| 2006-11-17 | $46.97 | $153.33 | 2,445,181 | — | — |
| 2006-11-16 | $47.02 | $153.52 | 2,852,798 | — | — |
| 2006-11-15 | $46.59 | $152.12 | 3,113,758 | — | — |
| 2006-11-14 | $45.93 | $149.95 | 3,338,788 | — | — |
| 2006-11-13 | $44.03 | $143.76 | 1,598,218 | — | — |
| 2006-11-10 | $44.00 | $143.64 | 2,301,674 | — | — |
| 2006-11-09 | $42.63 | $139.19 | 1,892,060 | — | — |
| 2006-11-08 | $43.05 | $140.56 | 3,407,810 | — | — |
| 2006-11-07 | $43.47 | $141.93 | 2,097,445 | — | — |
| 2006-11-06 | $44.24 | $144.45 | 1,515,329 | — | — |
| 2006-11-03 | $44.04 | $143.79 | 2,048,174 | — | — |
| 2006-11-02 | $44.21 | $144.35 | 1,842,999 | — | — |
| 2006-11-01 | $44.54 | $145.41 | 2,076,959 | — | — |
| 2006-10-31 | $45.19 | $147.06 | 1,699,177 | — | — |
| 2006-10-30 | $45.40 | $147.74 | 1,500,726 | — | — |
| 2006-10-27 | $45.36 | $147.58 | 2,186,112 | — | — |
| 2006-10-26 | $45.95 | $149.50 | 3,297,186 | — | — |
| 2006-10-25 | $45.19 | $147.03 | 2,787,979 | — | — |
| 2006-10-24 | $44.11 | $143.53 | 1,473,622 | — | — |
| 2006-10-23 | $43.21 | $140.58 | 2,537,105 | — | — |
| 2006-10-20 | $43.90 | $142.84 | 1,513,753 | — | — |
| 2006-10-19 | $43.85 | $142.69 | 2,108,476 | — | — |
| 2006-10-18 | $43.67 | $142.10 | 2,686,705 | — | — |
| 2006-10-17 | $44.27 | $144.05 | 2,480,690 | — | — |
| 2006-10-16 | $44.75 | $145.60 | 2,209,855 | — | — |
| 2006-10-13 | $44.08 | $143.43 | 3,310,633 | — | — |
| 2006-10-12 | $45.42 | $147.80 | 2,210,065 | — | — |
| 2006-10-11 | $44.29 | $144.11 | 2,805,628 | — | — |
| 2006-10-10 | $44.66 | $145.32 | 3,243,187 | — | — |
| 2006-10-09 | $43.98 | $143.09 | 3,314,940 | — | — |
| 2006-10-06 | $42.95 | $139.75 | 2,520,401 | — | — |
| 2006-10-05 | $43.44 | $141.36 | 2,206,178 | — | — |
| 2006-10-04 | $43.71 | $142.22 | 3,093,902 | — | — |
| 2006-10-03 | $42.71 | $138.97 | 2,364,498 | — | — |
| 2006-10-02 | $43.43 | $141.33 | 2,870,553 | — | — |
| 2006-09-29 | $43.07 | $140.15 | 1,993,019 | — | — |
| 2006-09-28 | $43.58 | $141.79 | 2,419,757 | — | — |
| 2006-09-27 | $43.91 | $142.88 | 3,587,246 | — | — |
| 2006-09-26 | $44.69 | $145.41 | 4,538,213 | — | — |
| 2006-09-25 | $44.62 | $145.20 | 3,125,734 | — | — |
| 2006-09-22 | $43.61 | $141.88 | 2,157,432 | — | — |
| 2006-09-21 | $43.07 | $140.15 | 2,275,305 | — | — |
| 2006-09-20 | $43.49 | $141.51 | 1,637,194 | — | — |
| 2006-09-19 | $43.84 | $142.66 | 2,022,855 | — | — |
| 2006-09-18 | $44.10 | $143.49 | 2,211,746 | — | — |
| 2006-09-15 | $44.16 | $143.68 | 4,985,122 | — | — |
| 2006-09-14 | $43.10 | $140.24 | 2,085,574 | — | — |
| 2006-09-13 | $43.04 | $140.06 | 2,126,125 | — | — |
| 2006-09-12 | $43.28 | $140.83 | 4,194,155 | — | — |
| 2006-09-11 | $41.04 | $133.52 | 2,868,347 | — | — |
| 2006-09-08 | $40.65 | $132.28 | 5,821,369 | — | — |
| 2006-09-07 | $41.17 | $133.96 | 3,815,532 | — | — |
| 2006-09-06 | $41.41 | $134.73 | 2,353,047 | — | — |
| 2006-09-05 | $42.42 | $138.01 | 1,512,388 | — | — |
| 2006-09-01 | $42.63 | $138.72 | 1,366,150 | — | — |
| 2006-08-31 | $42.68 | $138.88 | 2,431,523 | — | — |
| 2006-08-30 | $42.52 | $138.35 | 2,133,269 | — | — |
| 2006-08-29 | $43.32 | $140.95 | 2,191,680 | — | — |
| 2006-08-28 | $43.08 | $140.18 | 1,536,761 | — | — |
| 2006-08-25 | $42.61 | $138.63 | 1,401,974 | — | — |
| 2006-08-24 | $42.70 | $138.94 | 1,647,805 | — | — |
| 2006-08-23 | $42.20 | $137.30 | 1,864,851 | — | — |
| 2006-08-22 | $42.89 | $139.56 | 1,708,422 | — | — |
| 2006-08-21 | $43.05 | $140.09 | 2,213,847 | — | — |
| 2006-08-18 | $43.83 | $142.63 | 1,424,035 | — | — |
| 2006-08-17 | $43.66 | $142.07 | 2,877,697 | — | — |
| 2006-08-16 | $43.02 | $139.99 | 3,218,289 | — | — |
| 2006-08-15 | $41.66 | $135.57 | 2,553,809 | — | — |
| 2006-08-14 | $40.74 | $132.56 | 2,167,938 | — | — |
| 2006-08-11 | $41.47 | $134.95 | 1,902,356 | — | — |
| 2006-08-10 | $42.50 | $138.29 | 1,978,101 | — | — |
| 2006-08-09 | $42.37 | $137.86 | 3,749,347 | — | — |
| 2006-08-08 | $44.11 | $143.53 | 2,727,677 | — | — |
| 2006-08-07 | $45.13 | $146.84 | 2,695,950 | — | — |
| 2006-08-04 | $44.58 | $145.04 | 3,680,640 | — | — |
| 2006-08-03 | $44.80 | $145.79 | 3,539,445 | — | — |
| 2006-08-02 | $42.89 | $139.56 | 1,914,542 | — | — |
| 2006-08-01 | $43.01 | $139.44 | 2,329,409 | — | — |
| 2006-07-31 | $42.58 | $138.05 | 1,852,139 | — | — |
| 2006-07-28 | $43.27 | $140.30 | 2,174,031 | — | — |
| 2006-07-27 | $42.23 | $136.91 | 2,142,934 | — | — |
| 2006-07-26 | $43.02 | $139.50 | 1,904,982 | — | — |
| 2006-07-25 | $43.04 | $139.56 | 3,426,510 | — | — |
| 2006-07-24 | $42.63 | $138.23 | 3,652,485 | — | — |
| 2006-07-21 | $40.63 | $131.72 | 4,227,983 | — | — |
| 2006-07-20 | $39.56 | $128.26 | 3,442,478 | — | — |
| 2006-07-19 | $40.39 | $130.95 | 4,191,843 | — | — |
| 2006-07-18 | $38.56 | $125.02 | 3,822,781 | — | — |
| 2006-07-17 | $39.08 | $126.72 | 4,515,521 | — | — |
| 2006-07-14 | $38.14 | $123.67 | 4,895,299 | — | — |
| 2006-07-13 | $39.09 | $126.75 | 2,070,025 | — | — |
| 2006-07-12 | $39.59 | $128.36 | 2,081,897 | — | — |
| 2006-07-11 | $41.00 | $132.93 | 1,789,841 | — | — |
| 2006-07-10 | $41.79 | $135.49 | 1,118,007 | — | — |
| 2006-07-07 | $42.21 | $136.84 | 2,229,080 | — | — |
| 2006-07-06 | $41.83 | $135.61 | 2,820,546 | — | — |
| 2006-07-05 | $42.07 | $136.41 | 1,737,523 | — | — |
| 2006-07-03 | $42.13 | $136.60 | 1,033,122 | — | — |
| 2006-06-30 | $42.23 | $136.94 | 2,009,198 | — | — |
| 2006-06-29 | $42.69 | $138.42 | 2,010,459 | — | — |
| 2006-06-28 | $41.44 | $134.38 | 2,049,224 | — | — |
| 2006-06-27 | $41.85 | $135.70 | 3,363,581 | — | — |
| 2006-06-26 | $43.48 | $140.98 | 4,556,073 | — | — |
| 2006-06-23 | $42.40 | $137.46 | 1,835,750 | — | — |
| 2006-06-22 | $42.41 | $137.49 | 1,873,781 | — | — |
| 2006-06-21 | $42.68 | $138.39 | 2,981,702 | — | — |
| 2006-06-20 | $41.05 | $133.11 | 3,329,963 | — | — |
| 2006-06-19 | $41.77 | $135.43 | 2,373,953 | — | — |
| 2006-06-16 | $42.73 | $138.54 | 2,297,997 | — | — |
| 2006-06-15 | $43.21 | $140.09 | 3,869,216 | — | — |
| 2006-06-14 | $41.55 | $134.72 | 2,605,917 | — | — |
| 2006-06-13 | $40.99 | $132.89 | 2,974,348 | — | — |
| 2006-06-12 | $41.66 | $135.09 | 1,943,853 | — | — |
| 2006-06-09 | $42.97 | $139.31 | 2,226,769 | — | — |
| 2006-06-08 | $42.37 | $137.37 | 3,529,990 | — | — |
| 2006-06-07 | $42.55 | $137.96 | 4,091,095 | — | — |
| 2006-06-06 | $42.83 | $138.88 | 5,317,204 | — | — |
| 2006-06-05 | $44.26 | $143.51 | 2,804,893 | — | — |
| 2006-06-02 | $45.77 | $148.39 | 2,853,954 | — | — |
| 2006-06-01 | $46.22 | $149.87 | 3,250,121 | — | — |
| 2006-05-31 | $45.60 | $147.86 | 2,047,438 | — | — |
| 2006-05-30 | $45.52 | $147.59 | 2,186,638 | — | — |
| 2006-05-26 | $46.63 | $151.20 | 1,077,455 | — | — |
| 2006-05-25 | $46.47 | $150.67 | 1,821,673 | — | — |
| 2006-05-24 | $46.34 | $150.24 | 3,656,373 | — | — |
| 2006-05-23 | $46.19 | $149.78 | 4,209,703 | — | — |
| 2006-05-22 | $45.89 | $148.79 | 3,127,625 | — | — |
| 2006-05-19 | $46.40 | $150.46 | 2,721,583 | — | — |
| 2006-05-18 | $46.66 | $151.29 | 3,833,077 | — | — |
| 2006-05-17 | $45.89 | $148.79 | 2,747,427 | — | — |
| 2006-05-16 | $46.58 | $151.01 | 3,082,871 | — | — |
| 2006-05-15 | $47.41 | $153.73 | 2,745,641 | — | — |
| 2006-05-12 | $48.11 | $155.98 | 2,974,033 | — | — |
| 2006-05-11 | $48.74 | $158.02 | 3,230,475 | — | — |
| 2006-05-10 | $50.44 | $163.54 | 2,738,602 | — | — |
| 2006-05-09 | $49.94 | $161.91 | 2,752,890 | — | — |
| 2006-05-08 | $50.98 | $165.30 | 2,207,859 | — | — |
| 2006-05-05 | $51.87 | $168.17 | 2,415,135 | — | — |
| 2006-05-04 | $50.00 | $162.12 | 2,176,552 | — | — |
| 2006-05-03 | $50.69 | $164.34 | 3,188,873 | — | — |
| 2006-05-02 | $50.68 | $163.82 | 3,942,440 | — | — |
| 2006-05-01 | $51.75 | $167.30 | 2,569,462 | — | — |
| 2006-04-28 | $52.29 | $169.02 | 3,365,787 | — | — |
| 2006-04-27 | $52.93 | $171.11 | 4,048,127 | — | — |
| 2006-04-26 | $53.51 | $172.99 | 3,942,335 | — | — |
| 2006-04-25 | $52.41 | $169.42 | 3,159,667 | — | — |
| 2006-04-24 | $52.72 | $170.43 | 3,124,473 | — | — |
| 2006-04-21 | $53.75 | $173.76 | 2,621,780 | — | — |
| 2006-04-20 | $54.64 | $176.62 | 2,104,064 | — | — |
| 2006-04-19 | $55.18 | $178.37 | 2,538,681 | — | — |
| 2006-04-18 | $56.48 | $182.59 | 3,859,341 | — | — |
| 2006-04-17 | $55.03 | $177.88 | 2,426,061 | — | — |
| 2006-04-13 | $56.49 | $182.62 | 1,765,783 | — | — |
| 2006-04-12 | $56.78 | $183.54 | 1,818,101 | — | — |
| 2006-04-11 | $57.85 | $187.02 | 1,764,207 | — | — |
| 2006-04-10 | $57.97 | $187.39 | 1,227,686 | — | — |
| 2006-04-07 | $58.45 | $188.96 | 1,758,639 | — | — |
| 2006-04-06 | $58.32 | $188.53 | 1,848,462 | — | — |
| 2006-04-05 | $59.28 | $191.63 | 2,440,978 | — | — |
| 2006-04-04 | $56.70 | $183.30 | 1,364,574 | — | — |
| 2006-04-03 | $56.54 | $182.77 | 1,974,004 | — | — |
| 2006-03-31 | $57.47 | $185.79 | 1,459,334 | — | — |
| 2006-03-30 | $57.64 | $186.31 | 2,752,155 | — | — |
| 2006-03-29 | $58.17 | $188.03 | 2,079,691 | — | — |
| 2006-03-28 | $58.09 | $187.79 | 4,125,868 | — | — |
| 2006-03-27 | $57.42 | $185.60 | 1,830,497 | — | — |
| 2006-03-24 | $57.04 | $184.37 | 2,466,822 | — | — |
| 2006-03-23 | $56.59 | $182.93 | 3,122,688 | — | — |
| 2006-03-22 | $54.45 | $176.00 | 1,572,059 | — | — |
| 2006-03-21 | $54.87 | $177.36 | 2,336,027 | — | — |
| 2006-03-20 | $56.02 | $181.08 | 1,935,238 | — | — |
| 2006-03-17 | $57.12 | $184.65 | 2,076,644 | — | — |
| 2006-03-16 | $57.02 | $184.31 | 2,595,306 | — | — |
| 2006-03-15 | $56.00 | $181.02 | 2,111,838 | — | — |
| 2006-03-14 | $56.03 | $181.11 | 2,512,627 | — | — |
| 2006-03-13 | $54.06 | $174.74 | 1,568,803 | — | — |
| 2006-03-10 | $53.60 | $173.26 | 1,543,589 | — | — |
| 2006-03-09 | $52.51 | $169.76 | 1,985,350 | — | — |
| 2006-03-08 | $53.70 | $173.57 | 2,777,788 | — | — |
| 2006-03-07 | $53.66 | $173.45 | 2,106,060 | — | — |
| 2006-03-06 | $54.49 | $176.16 | 2,202,711 | — | — |
| 2006-03-03 | $55.43 | $179.17 | 1,940,176 | — | — |
| 2006-03-02 | $56.43 | $182.40 | 2,409,567 | — | — |
| 2006-03-01 | $56.40 | $182.31 | 1,757,483 | — | — |
| 2006-02-28 | $56.98 | $184.19 | 2,153,440 | — | — |
| 2006-02-27 | $57.53 | $185.97 | 1,680,898 | — | — |
| 2006-02-24 | $57.77 | $186.74 | 1,024,507 | — | — |
| 2006-02-23 | $58.00 | $187.48 | 2,036,828 | — | — |
| 2006-02-22 | $58.12 | $187.88 | 2,432,574 | — | — |
| 2006-02-21 | $55.97 | $180.93 | 1,501,567 | — | — |
| 2006-02-17 | $55.44 | $179.20 | 1,398,927 | — | — |
| 2006-02-16 | $55.98 | $180.96 | 2,127,806 | — | — |
| 2006-02-15 | $55.27 | $178.65 | 2,330,565 | — | — |
| 2006-02-14 | $54.54 | $176.31 | 2,476,382 | — | — |
| 2006-02-13 | $53.70 | $173.57 | 1,329,905 | — | — |
| 2006-02-10 | $54.30 | $175.54 | 1,681,213 | — | — |
| 2006-02-09 | $54.88 | $177.42 | 1,342,827 | — | — |
| 2006-02-08 | $55.10 | $178.13 | 2,624,932 | — | — |
| 2006-02-07 | $55.07 | $178.00 | 3,243,397 | — | — |
| 2006-02-06 | $57.31 | $185.27 | 1,260,253 | — | — |
| 2006-02-03 | $57.87 | $187.08 | 2,434,045 | — | — |
| 2006-02-02 | $57.47 | $185.30 | 2,036,197 | — | — |
| 2006-02-01 | $58.60 | $188.92 | 2,202,606 | — | — |
| 2006-01-31 | $59.55 | $191.99 | 1,646,964 | — | — |
| 2006-01-30 | $59.92 | $193.18 | 1,155,197 | — | — |
| 2006-01-27 | $60.29 | $194.38 | 2,435,621 | — | — |
| 2006-01-26 | $59.91 | $193.15 | 2,124,970 | — | — |
| 2006-01-25 | $58.49 | $188.58 | 2,077,694 | — | — |
| 2006-01-24 | $59.91 | $193.15 | 2,766,652 | — | — |
| 2006-01-23 | $58.26 | $187.84 | 1,294,711 | — | — |
| 2006-01-20 | $58.78 | $189.50 | 1,824,824 | — | — |
| 2006-01-19 | $59.61 | $192.17 | 1,411,429 | — | — |
| 2006-01-18 | $60.22 | $194.16 | 1,639,085 | — | — |
| 2006-01-17 | $60.38 | $194.66 | 1,413,740 | — | — |
| 2006-01-13 | $60.91 | $196.37 | 2,269,107 | — | — |
| 2006-01-12 | $62.09 | $200.18 | 2,011,824 | — | — |
| 2006-01-11 | $62.78 | $202.39 | 1,543,694 | — | — |
| 2006-01-10 | $62.74 | $202.27 | 1,895,737 | — | — |
| 2006-01-09 | $62.10 | $200.21 | 3,060,599 | — | — |
| 2006-01-06 | $59.61 | $192.17 | 2,585,536 | — | — |
| 2006-01-05 | $59.88 | $193.06 | 1,699,598 | — | — |
| 2006-01-04 | $59.09 | $190.51 | 1,987,977 | — | — |
| 2006-01-03 | $59.75 | $192.63 | 2,721,163 | — | — |