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
- 1992-06-17 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 | $59.33 | $72.33 | 781,100 | — | — |
| 2006-12-28 | $59.74 | $72.83 | 986,900 | — | — |
| 2006-12-27 | $60.02 | $73.17 | 969,400 | — | — |
| 2006-12-26 | $59.83 | $72.94 | 1,084,300 | — | — |
| 2006-12-22 | $58.87 | $71.77 | 2,272,900 | — | — |
| 2006-12-21 | $59.71 | $72.80 | 4,801,800 | — | — |
| 2006-12-20 | $62.04 | $75.64 | 1,134,200 | — | — |
| 2006-12-19 | $61.90 | $75.47 | 1,050,800 | — | — |
| 2006-12-18 | $61.95 | $75.53 | 683,000 | — | — |
| 2006-12-15 | $62.22 | $75.86 | 1,595,500 | — | — |
| 2006-12-14 | $62.25 | $75.89 | 926,600 | — | — |
| 2006-12-13 | $61.80 | $75.34 | 760,900 | — | — |
| 2006-12-12 | $61.63 | $75.14 | 1,049,800 | — | — |
| 2006-12-11 | $61.93 | $75.50 | 1,001,700 | — | — |
| 2006-12-08 | $62.20 | $75.83 | 1,056,400 | — | — |
| 2006-12-07 | $62.13 | $75.75 | 705,600 | — | — |
| 2006-12-06 | $61.88 | $75.44 | 1,232,200 | — | — |
| 2006-12-05 | $62.42 | $76.10 | 1,020,400 | — | — |
| 2006-12-04 | $62.90 | $76.38 | 1,504,200 | — | — |
| 2006-12-01 | $62.40 | $75.77 | 1,159,300 | — | — |
| 2006-11-30 | $62.40 | $75.77 | 1,550,400 | — | — |
| 2006-11-29 | $62.64 | $76.07 | 534,300 | — | — |
| 2006-11-28 | $62.20 | $75.53 | 1,060,000 | — | — |
| 2006-11-27 | $62.07 | $75.37 | 1,119,400 | — | — |
| 2006-11-24 | $63.54 | $77.16 | 631,100 | — | — |
| 2006-11-22 | $63.39 | $76.98 | 634,100 | — | — |
| 2006-11-21 | $62.77 | $76.22 | 1,036,900 | — | — |
| 2006-11-20 | $62.85 | $76.32 | 981,900 | — | — |
| 2006-11-17 | $63.24 | $76.79 | 1,602,300 | — | — |
| 2006-11-16 | $63.20 | $76.75 | 1,874,500 | — | — |
| 2006-11-15 | $62.94 | $76.43 | 1,700,400 | — | — |
| 2006-11-14 | $62.70 | $76.14 | 1,768,300 | — | — |
| 2006-11-13 | $62.55 | $75.96 | 1,589,900 | — | — |
| 2006-11-10 | $61.76 | $75.00 | 1,698,400 | — | — |
| 2006-11-09 | $61.30 | $74.44 | 2,483,500 | — | — |
| 2006-11-08 | $61.55 | $74.74 | 2,038,200 | — | — |
| 2006-11-07 | $61.35 | $74.50 | 1,874,900 | — | — |
| 2006-11-06 | $60.88 | $73.93 | 1,348,900 | — | — |
| 2006-11-03 | $61.03 | $74.11 | 1,386,200 | — | — |
| 2006-11-02 | $61.70 | $74.92 | 2,225,500 | — | — |
| 2006-11-01 | $61.06 | $74.15 | 1,490,400 | — | — |
| 2006-10-31 | $60.25 | $73.16 | 1,275,200 | — | — |
| 2006-10-30 | $60.61 | $73.60 | 1,205,400 | — | — |
| 2006-10-27 | $59.15 | $71.83 | 1,277,500 | — | — |
| 2006-10-26 | $60.03 | $72.90 | 1,195,500 | — | — |
| 2006-10-25 | $59.51 | $72.26 | 1,168,900 | — | — |
| 2006-10-24 | $59.50 | $72.25 | 1,233,500 | — | — |
| 2006-10-23 | $59.65 | $72.43 | 692,300 | — | — |
| 2006-10-20 | $59.37 | $72.09 | 863,000 | — | — |
| 2006-10-19 | $59.73 | $72.53 | 828,200 | — | — |
| 2006-10-18 | $59.37 | $72.09 | 1,029,700 | — | — |
| 2006-10-17 | $58.86 | $71.48 | 875,200 | — | — |
| 2006-10-16 | $59.58 | $72.35 | 694,900 | — | — |
| 2006-10-13 | $58.60 | $71.16 | 924,700 | — | — |
| 2006-10-12 | $59.06 | $71.72 | 795,500 | — | — |
| 2006-10-11 | $58.29 | $70.78 | 1,157,700 | — | — |
| 2006-10-10 | $58.51 | $71.05 | 1,068,000 | — | — |
| 2006-10-09 | $58.25 | $70.73 | 1,660,700 | — | — |
| 2006-10-06 | $58.05 | $70.49 | 3,094,900 | — | — |
| 2006-10-05 | $59.15 | $71.83 | 1,927,600 | — | — |
| 2006-10-04 | $59.48 | $72.23 | 977,600 | — | — |
| 2006-10-03 | $59.40 | $72.13 | 1,026,500 | — | — |
| 2006-10-02 | $58.94 | $71.57 | 873,400 | — | — |
| 2006-09-29 | $59.16 | $71.84 | 707,100 | — | — |
| 2006-09-28 | $59.62 | $72.40 | 1,572,900 | — | — |
| 2006-09-27 | $59.73 | $72.53 | 1,226,900 | — | — |
| 2006-09-26 | $59.94 | $72.79 | 1,697,100 | — | — |
| 2006-09-25 | $58.65 | $71.22 | 2,616,700 | — | — |
| 2006-09-22 | $58.94 | $71.57 | 1,495,200 | — | — |
| 2006-09-21 | $58.55 | $71.10 | 2,208,700 | — | — |
| 2006-09-20 | $58.90 | $71.52 | 1,999,900 | — | — |
| 2006-09-19 | $57.69 | $70.05 | 1,394,000 | — | — |
| 2006-09-18 | $57.80 | $70.19 | 991,000 | — | — |
| 2006-09-15 | $57.98 | $70.41 | 2,032,500 | — | — |
| 2006-09-14 | $57.07 | $69.30 | 669,400 | — | — |
| 2006-09-13 | $56.98 | $69.19 | 837,700 | — | — |
| 2006-09-12 | $56.92 | $69.12 | 961,600 | — | — |
| 2006-09-11 | $56.02 | $68.03 | 1,180,600 | — | — |
| 2006-09-08 | $56.88 | $69.07 | 835,100 | — | — |
| 2006-09-07 | $56.54 | $68.66 | 702,900 | — | — |
| 2006-09-06 | $57.37 | $69.67 | 934,300 | — | — |
| 2006-09-05 | $57.54 | $69.87 | 713,300 | — | — |
| 2006-09-01 | $57.90 | $70.01 | 1,071,500 | — | — |
| 2006-08-31 | $57.41 | $69.41 | 984,400 | — | — |
| 2006-08-30 | $56.83 | $68.71 | 1,110,600 | — | — |
| 2006-08-29 | $57.08 | $69.01 | 845,400 | — | — |
| 2006-08-28 | $56.92 | $68.82 | 1,087,700 | — | — |
| 2006-08-25 | $56.46 | $68.26 | 1,035,500 | — | — |
| 2006-08-24 | $57.25 | $69.22 | 1,418,700 | — | — |
| 2006-08-23 | $57.43 | $69.44 | 2,383,100 | — | — |
| 2006-08-22 | $56.64 | $68.48 | 1,748,800 | — | — |
| 2006-08-21 | $56.41 | $68.20 | 1,101,900 | — | — |
| 2006-08-18 | $56.21 | $67.96 | 1,292,600 | — | — |
| 2006-08-17 | $56.04 | $67.76 | 1,373,800 | — | — |
| 2006-08-16 | $55.62 | $67.25 | 1,306,200 | — | — |
| 2006-08-15 | $54.72 | $66.16 | 1,159,000 | — | — |
| 2006-08-14 | $53.88 | $65.15 | 1,230,500 | — | — |
| 2006-08-11 | $53.47 | $64.65 | 1,353,400 | — | — |
| 2006-08-10 | $53.49 | $64.67 | 1,473,300 | — | — |
| 2006-08-09 | $54.22 | $65.56 | 787,900 | — | — |
| 2006-08-08 | $54.61 | $66.03 | 1,456,800 | — | — |
| 2006-08-07 | $54.69 | $66.12 | 1,196,700 | — | — |
| 2006-08-04 | $55.18 | $66.72 | 1,262,500 | — | — |
| 2006-08-03 | $55.68 | $67.32 | 1,179,500 | — | — |
| 2006-08-02 | $55.04 | $66.55 | 1,102,000 | — | — |
| 2006-08-01 | $54.17 | $65.50 | 893,800 | — | — |
| 2006-07-31 | $54.84 | $66.31 | 1,346,000 | — | — |
| 2006-07-28 | $54.45 | $65.83 | 1,797,200 | — | — |
| 2006-07-27 | $54.37 | $65.74 | 2,094,100 | — | — |
| 2006-07-26 | $55.55 | $67.16 | 2,841,900 | — | — |
| 2006-07-25 | $53.14 | $64.25 | 1,691,600 | — | — |
| 2006-07-24 | $52.46 | $63.43 | 1,693,300 | — | — |
| 2006-07-21 | $51.96 | $62.82 | 1,391,200 | — | — |
| 2006-07-20 | $52.75 | $63.78 | 1,053,400 | — | — |
| 2006-07-19 | $54.11 | $65.42 | 1,272,400 | — | — |
| 2006-07-18 | $52.85 | $63.90 | 1,150,900 | — | — |
| 2006-07-17 | $52.29 | $63.22 | 736,000 | — | — |
| 2006-07-14 | $52.18 | $63.09 | 1,064,300 | — | — |
| 2006-07-13 | $52.83 | $63.88 | 1,078,400 | — | — |
| 2006-07-12 | $54.25 | $65.59 | 1,189,000 | — | — |
| 2006-07-11 | $54.68 | $66.11 | 803,800 | — | — |
| 2006-07-10 | $54.47 | $65.86 | 773,300 | — | — |
| 2006-07-07 | $54.13 | $65.45 | 836,700 | — | — |
| 2006-07-06 | $54.73 | $66.17 | 1,146,600 | — | — |
| 2006-07-05 | $54.64 | $66.06 | 1,696,200 | — | — |
| 2006-07-03 | $54.32 | $65.68 | 570,000 | — | — |
| 2006-06-30 | $54.00 | $65.29 | 1,387,400 | — | — |
| 2006-06-29 | $53.95 | $65.23 | 2,230,100 | — | — |
| 2006-06-28 | $51.97 | $62.84 | 1,297,200 | — | — |
| 2006-06-27 | $51.75 | $62.57 | 1,405,100 | — | — |
| 2006-06-26 | $52.43 | $63.39 | 919,600 | — | — |
| 2006-06-23 | $52.41 | $63.37 | 1,494,300 | — | — |
| 2006-06-22 | $51.60 | $62.39 | 1,303,400 | — | — |
| 2006-06-21 | $51.56 | $62.34 | 3,040,400 | — | — |
| 2006-06-20 | $51.17 | $61.87 | 1,667,900 | — | — |
| 2006-06-19 | $51.70 | $62.51 | 1,085,000 | — | — |
| 2006-06-16 | $52.79 | $63.83 | 2,032,400 | — | — |
| 2006-06-15 | $53.22 | $64.35 | 2,244,000 | — | — |
| 2006-06-14 | $51.66 | $62.46 | 1,815,600 | — | — |
| 2006-06-13 | $51.12 | $61.81 | 1,960,300 | — | — |
| 2006-06-12 | $51.76 | $62.58 | 1,136,700 | — | — |
| 2006-06-09 | $52.70 | $63.72 | 2,481,500 | — | — |
| 2006-06-08 | $52.88 | $63.94 | 2,090,400 | — | — |
| 2006-06-07 | $53.15 | $64.26 | 2,356,400 | — | — |
| 2006-06-06 | $53.69 | $64.92 | 2,046,100 | — | — |
| 2006-06-05 | $54.02 | $65.31 | 1,575,700 | — | — |
| 2006-06-02 | $55.35 | $66.62 | 2,535,300 | — | — |
| 2006-06-01 | $54.75 | $65.90 | 2,129,900 | — | — |
| 2006-05-31 | $52.70 | $63.43 | 1,418,100 | — | — |
| 2006-05-30 | $52.52 | $63.21 | 1,211,900 | — | — |
| 2006-05-26 | $53.79 | $64.74 | 1,397,200 | — | — |
| 2006-05-25 | $53.60 | $64.51 | 1,070,600 | — | — |
| 2006-05-24 | $53.29 | $64.14 | 1,819,100 | — | — |
| 2006-05-23 | $53.46 | $64.35 | 1,289,500 | — | — |
| 2006-05-22 | $53.51 | $64.41 | 2,057,300 | — | — |
| 2006-05-19 | $54.53 | $65.63 | 1,595,500 | — | — |
| 2006-05-18 | $53.97 | $64.96 | 1,143,700 | — | — |
| 2006-05-17 | $54.37 | $65.44 | 1,703,000 | — | — |
| 2006-05-16 | $55.24 | $66.49 | 1,434,800 | — | — |
| 2006-05-15 | $56.00 | $67.40 | 1,818,900 | — | — |
| 2006-05-12 | $55.57 | $66.89 | 2,407,500 | — | — |
| 2006-05-11 | $57.10 | $68.73 | 2,751,100 | — | — |
| 2006-05-10 | $56.00 | $67.40 | 2,399,600 | — | — |
| 2006-05-09 | $56.75 | $68.31 | 836,400 | — | — |
| 2006-05-08 | $56.42 | $67.91 | 1,187,300 | — | — |
| 2006-05-05 | $56.68 | $68.22 | 944,700 | — | — |
| 2006-05-04 | $55.82 | $67.19 | 924,800 | — | — |
| 2006-05-03 | $55.40 | $66.68 | 1,681,100 | — | — |
| 2006-05-02 | $55.40 | $66.68 | 1,229,900 | — | — |
| 2006-05-01 | $55.36 | $66.63 | 1,617,800 | — | — |
| 2006-04-28 | $56.13 | $67.56 | 1,457,200 | — | — |
| 2006-04-27 | $56.22 | $67.67 | 1,498,800 | — | — |
| 2006-04-26 | $56.22 | $67.67 | 2,253,500 | — | — |
| 2006-04-25 | $54.55 | $65.66 | 1,112,300 | — | — |
| 2006-04-24 | $55.07 | $66.28 | 649,600 | — | — |
| 2006-04-21 | $55.34 | $66.61 | 638,200 | — | — |
| 2006-04-20 | $55.29 | $66.55 | 822,100 | — | — |
| 2006-04-19 | $55.11 | $66.33 | 987,000 | — | — |
| 2006-04-18 | $55.27 | $66.52 | 1,143,100 | — | — |
| 2006-04-17 | $53.76 | $64.71 | 1,136,500 | — | — |
| 2006-04-13 | $54.09 | $65.10 | 1,437,500 | — | — |
| 2006-04-12 | $54.19 | $65.22 | 1,269,600 | — | — |
| 2006-04-11 | $54.55 | $65.66 | 2,152,100 | — | — |
| 2006-04-10 | $54.75 | $65.90 | 674,300 | — | — |
| 2006-04-07 | $55.00 | $66.20 | 825,100 | — | — |
| 2006-04-06 | $55.60 | $66.92 | 863,100 | — | — |
| 2006-04-05 | $55.73 | $67.08 | 1,372,200 | — | — |
| 2006-04-04 | $55.12 | $66.34 | 1,366,200 | — | — |
| 2006-04-03 | $54.98 | $66.18 | 1,092,800 | — | — |
| 2006-03-31 | $55.15 | $66.38 | 1,159,000 | — | — |
| 2006-03-30 | $55.15 | $66.38 | 1,460,700 | — | — |
| 2006-03-29 | $55.87 | $67.25 | 1,166,900 | — | — |
| 2006-03-28 | $55.10 | $66.32 | 825,300 | — | — |
| 2006-03-27 | $55.37 | $66.64 | 1,346,600 | — | — |
| 2006-03-24 | $55.90 | $67.28 | 1,634,300 | — | — |
| 2006-03-23 | $56.18 | $67.62 | 1,075,900 | — | — |
| 2006-03-22 | $56.77 | $68.33 | 752,100 | — | — |
| 2006-03-21 | $56.25 | $67.70 | 1,650,400 | — | — |
| 2006-03-20 | $56.60 | $68.12 | 951,100 | — | — |
| 2006-03-17 | $56.83 | $68.40 | 1,334,700 | — | — |
| 2006-03-16 | $56.64 | $68.17 | 917,900 | — | — |
| 2006-03-15 | $56.11 | $67.54 | 2,093,500 | — | — |
| 2006-03-14 | $56.25 | $67.70 | 1,224,000 | — | — |
| 2006-03-13 | $55.16 | $66.39 | 1,223,900 | — | — |
| 2006-03-10 | $55.06 | $66.27 | 1,601,100 | — | — |
| 2006-03-09 | $53.45 | $64.33 | 819,600 | — | — |
| 2006-03-08 | $53.95 | $64.94 | 1,548,300 | — | — |
| 2006-03-07 | $54.44 | $65.53 | 936,600 | — | — |
| 2006-03-06 | $54.26 | $65.31 | 947,300 | — | — |
| 2006-03-03 | $54.83 | $65.99 | 1,004,300 | — | — |
| 2006-03-02 | $54.70 | $65.54 | 1,034,500 | — | — |
| 2006-03-01 | $54.85 | $65.72 | 839,800 | — | — |
| 2006-02-28 | $53.98 | $64.67 | 1,708,800 | — | — |
| 2006-02-27 | $55.24 | $66.18 | 1,679,400 | — | — |
| 2006-02-24 | $54.16 | $64.89 | 1,048,900 | — | — |
| 2006-02-23 | $54.75 | $65.60 | 1,212,100 | — | — |
| 2006-02-22 | $54.70 | $65.54 | 2,171,800 | — | — |
| 2006-02-21 | $53.63 | $64.26 | 1,086,700 | — | — |
| 2006-02-17 | $54.01 | $64.71 | 1,095,400 | — | — |
| 2006-02-16 | $53.48 | $64.08 | 1,255,900 | — | — |
| 2006-02-15 | $53.20 | $63.74 | 1,546,400 | — | — |
| 2006-02-14 | $53.08 | $63.60 | 1,760,200 | — | — |
| 2006-02-13 | $51.19 | $61.33 | 1,133,800 | — | — |
| 2006-02-10 | $51.51 | $61.72 | 1,029,900 | — | — |
| 2006-02-09 | $51.13 | $61.26 | 1,183,500 | — | — |
| 2006-02-08 | $50.95 | $61.04 | 1,530,600 | — | — |
| 2006-02-07 | $50.97 | $61.07 | 1,429,100 | — | — |
| 2006-02-06 | $51.94 | $62.23 | 1,839,900 | — | — |
| 2006-02-03 | $51.05 | $61.16 | 1,906,400 | — | — |
| 2006-02-02 | $51.79 | $62.05 | 1,566,900 | — | — |
| 2006-02-01 | $52.87 | $63.34 | 1,799,100 | — | — |
| 2006-01-31 | $52.68 | $63.12 | 1,336,700 | — | — |
| 2006-01-30 | $52.11 | $62.43 | 1,314,400 | — | — |
| 2006-01-27 | $52.44 | $62.83 | 2,304,000 | — | — |
| 2006-01-26 | $52.37 | $62.75 | 1,889,200 | — | — |
| 2006-01-25 | $51.85 | $62.12 | 2,194,700 | — | — |
| 2006-01-24 | $53.41 | $63.99 | 1,340,600 | — | — |
| 2006-01-23 | $52.49 | $62.89 | 803,000 | — | — |
| 2006-01-20 | $52.13 | $62.46 | 1,589,700 | — | — |
| 2006-01-19 | $53.80 | $64.46 | 1,598,900 | — | — |
| 2006-01-18 | $52.50 | $62.90 | 1,131,600 | — | — |
| 2006-01-17 | $52.33 | $62.70 | 1,006,200 | — | — |
| 2006-01-13 | $52.00 | $62.30 | 1,044,800 | — | — |
| 2006-01-12 | $52.00 | $62.30 | 1,075,500 | — | — |
| 2006-01-11 | $52.18 | $62.52 | 1,302,800 | — | — |
| 2006-01-10 | $52.20 | $62.54 | 1,901,700 | — | — |
| 2006-01-09 | $53.40 | $63.98 | 1,253,800 | — | — |
| 2006-01-06 | $54.40 | $65.18 | 1,339,400 | — | — |
| 2006-01-05 | $53.25 | $63.80 | 1,065,800 | — | — |
| 2006-01-04 | $53.40 | $63.98 | 1,047,000 | — | — |
| 2006-01-03 | $53.83 | $64.49 | 1,327,200 | — | — |