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 | $66.40 | $151.78 | 971,800 | — | — |
| 2006-12-28 | $66.46 | $151.92 | 535,200 | — | — |
| 2006-12-27 | $66.20 | $151.33 | 738,600 | — | — |
| 2006-12-26 | $65.60 | $149.95 | 361,200 | — | — |
| 2006-12-22 | $65.16 | $148.95 | 404,900 | — | — |
| 2006-12-21 | $65.20 | $149.04 | 670,400 | — | — |
| 2006-12-20 | $65.60 | $149.95 | 1,070,100 | — | — |
| 2006-12-19 | $65.28 | $149.22 | 858,800 | — | — |
| 2006-12-18 | $64.52 | $147.49 | 592,200 | — | — |
| 2006-12-15 | $64.83 | $148.19 | 1,709,400 | — | — |
| 2006-12-14 | $64.19 | $146.73 | 1,282,700 | — | — |
| 2006-12-13 | $63.60 | $145.38 | 849,500 | — | — |
| 2006-12-12 | $63.75 | $145.73 | 1,151,300 | — | — |
| 2006-12-11 | $63.31 | $144.72 | 1,588,300 | — | — |
| 2006-12-08 | $63.07 | $144.17 | 1,811,900 | — | — |
| 2006-12-07 | $63.44 | $145.02 | 769,900 | — | — |
| 2006-12-06 | $63.69 | $145.59 | 904,100 | — | — |
| 2006-12-05 | $63.79 | $145.82 | 1,346,300 | — | — |
| 2006-12-04 | $63.73 | $145.68 | 1,054,500 | — | — |
| 2006-12-01 | $63.05 | $144.12 | 1,114,500 | — | — |
| 2006-11-30 | $63.59 | $145.36 | 1,219,600 | — | — |
| 2006-11-29 | $63.42 | $144.97 | 1,265,700 | — | — |
| 2006-11-28 | $63.49 | $145.13 | 1,318,800 | — | — |
| 2006-11-27 | $63.40 | $144.92 | 2,649,700 | — | — |
| 2006-11-24 | $64.66 | $147.81 | 552,000 | — | — |
| 2006-11-22 | $65.22 | $149.09 | 662,700 | — | — |
| 2006-11-21 | $65.20 | $149.04 | 811,600 | — | — |
| 2006-11-20 | $65.73 | $150.25 | 933,900 | — | — |
| 2006-11-17 | $65.18 | $148.99 | 1,091,800 | — | — |
| 2006-11-16 | $65.62 | $150.00 | 857,300 | — | — |
| 2006-11-15 | $65.16 | $148.95 | 977,900 | — | — |
| 2006-11-14 | $65.05 | $148.70 | 1,413,000 | — | — |
| 2006-11-13 | $64.59 | $147.65 | 986,200 | — | — |
| 2006-11-10 | $64.48 | $147.39 | 1,121,700 | — | — |
| 2006-11-09 | $64.45 | $147.33 | 1,548,300 | — | — |
| 2006-11-08 | $64.93 | $148.42 | 1,865,800 | — | — |
| 2006-11-07 | $65.00 | $148.58 | 1,128,300 | — | — |
| 2006-11-06 | $64.46 | $147.35 | 1,236,200 | — | — |
| 2006-11-03 | $63.22 | $144.51 | 1,105,200 | — | — |
| 2006-11-02 | $63.19 | $144.44 | 1,705,600 | — | — |
| 2006-11-01 | $62.55 | $142.98 | 2,204,900 | — | — |
| 2006-10-31 | $63.31 | $144.72 | 1,569,800 | — | — |
| 2006-10-30 | $64.08 | $146.48 | 601,400 | — | — |
| 2006-10-27 | $63.74 | $145.70 | 1,040,700 | — | — |
| 2006-10-26 | $64.91 | $148.38 | 712,100 | — | — |
| 2006-10-25 | $64.02 | $146.34 | 966,900 | — | — |
| 2006-10-24 | $64.09 | $146.50 | 1,080,300 | — | — |
| 2006-10-23 | $64.00 | $146.30 | 720,200 | — | — |
| 2006-10-20 | $63.86 | $145.98 | 694,000 | — | — |
| 2006-10-19 | $64.07 | $146.46 | 605,200 | — | — |
| 2006-10-18 | $64.44 | $147.30 | 981,800 | — | — |
| 2006-10-17 | $63.96 | $146.21 | 1,042,500 | — | — |
| 2006-10-16 | $63.82 | $145.89 | 1,211,900 | — | — |
| 2006-10-13 | $64.01 | $146.32 | 1,650,600 | — | — |
| 2006-10-12 | $63.41 | $144.95 | 1,326,900 | — | — |
| 2006-10-11 | $62.65 | $143.21 | 1,372,600 | — | — |
| 2006-10-10 | $63.03 | $144.08 | 1,232,500 | — | — |
| 2006-10-09 | $63.93 | $145.27 | 1,181,900 | — | — |
| 2006-10-06 | $63.77 | $144.90 | 1,022,300 | — | — |
| 2006-10-05 | $64.00 | $145.43 | 1,315,100 | — | — |
| 2006-10-04 | $63.29 | $143.81 | 1,476,700 | — | — |
| 2006-10-03 | $62.78 | $142.65 | 1,067,900 | — | — |
| 2006-10-02 | $61.96 | $140.79 | 1,099,600 | — | — |
| 2006-09-29 | $62.08 | $141.06 | 1,224,800 | — | — |
| 2006-09-28 | $62.54 | $142.11 | 1,869,500 | — | — |
| 2006-09-27 | $63.13 | $143.45 | 1,509,500 | — | — |
| 2006-09-26 | $62.82 | $142.75 | 1,495,500 | — | — |
| 2006-09-25 | $62.46 | $141.93 | 1,823,100 | — | — |
| 2006-09-22 | $61.94 | $140.75 | 1,221,200 | — | — |
| 2006-09-21 | $61.63 | $140.04 | 1,092,800 | — | — |
| 2006-09-20 | $61.43 | $139.59 | 966,400 | — | — |
| 2006-09-19 | $61.00 | $138.61 | 911,500 | — | — |
| 2006-09-18 | $61.16 | $138.97 | 1,255,000 | — | — |
| 2006-09-15 | $61.25 | $139.18 | 1,337,700 | — | — |
| 2006-09-14 | $61.26 | $139.20 | 1,153,900 | — | — |
| 2006-09-13 | $61.51 | $139.77 | 1,313,800 | — | — |
| 2006-09-12 | $61.86 | $140.56 | 1,141,200 | — | — |
| 2006-09-11 | $61.09 | $138.81 | 1,344,900 | — | — |
| 2006-09-08 | $60.93 | $138.45 | 918,600 | — | — |
| 2006-09-07 | $60.40 | $137.25 | 1,268,100 | — | — |
| 2006-09-06 | $60.37 | $137.18 | 1,261,000 | — | — |
| 2006-09-05 | $60.53 | $137.54 | 1,489,000 | — | — |
| 2006-09-01 | $60.92 | $138.43 | 706,400 | — | — |
| 2006-08-31 | $60.70 | $137.93 | 1,521,300 | — | — |
| 2006-08-30 | $60.74 | $138.02 | 939,800 | — | — |
| 2006-08-29 | $60.41 | $137.27 | 1,349,800 | — | — |
| 2006-08-28 | $59.98 | $136.29 | 1,180,000 | — | — |
| 2006-08-25 | $59.71 | $135.68 | 1,286,200 | — | — |
| 2006-08-24 | $59.70 | $135.66 | 1,907,200 | — | — |
| 2006-08-23 | $60.00 | $136.34 | 1,732,800 | — | — |
| 2006-08-22 | $59.85 | $136.00 | 1,436,600 | — | — |
| 2006-08-21 | $60.14 | $136.66 | 1,427,400 | — | — |
| 2006-08-18 | $60.36 | $137.16 | 1,522,200 | — | — |
| 2006-08-17 | $59.98 | $136.29 | 2,280,300 | — | — |
| 2006-08-16 | $59.42 | $135.02 | 1,688,800 | — | — |
| 2006-08-15 | $58.65 | $133.27 | 1,676,000 | — | — |
| 2006-08-14 | $57.11 | $129.77 | 1,697,900 | — | — |
| 2006-08-11 | $57.47 | $130.59 | 1,235,800 | — | — |
| 2006-08-10 | $57.34 | $130.29 | 1,292,900 | — | — |
| 2006-08-09 | $56.80 | $129.07 | 1,949,800 | — | — |
| 2006-08-08 | $56.64 | $128.70 | 1,507,900 | — | — |
| 2006-08-07 | $56.83 | $129.13 | 1,041,600 | — | — |
| 2006-08-04 | $56.68 | $128.79 | 1,385,800 | — | — |
| 2006-08-03 | $56.89 | $129.27 | 1,229,200 | — | — |
| 2006-08-02 | $57.06 | $129.66 | 1,485,300 | — | — |
| 2006-08-01 | $56.49 | $128.36 | 1,512,400 | — | — |
| 2006-07-31 | $56.68 | $128.79 | 1,065,000 | — | — |
| 2006-07-28 | $57.01 | $129.54 | 1,253,700 | — | — |
| 2006-07-27 | $56.12 | $127.52 | 1,081,100 | — | — |
| 2006-07-26 | $56.08 | $127.43 | 1,103,600 | — | — |
| 2006-07-25 | $56.74 | $128.93 | 727,500 | — | — |
| 2006-07-24 | $56.45 | $128.27 | 1,050,200 | — | — |
| 2006-07-21 | $56.15 | $127.59 | 1,467,900 | — | — |
| 2006-07-20 | $56.45 | $128.27 | 1,259,900 | — | — |
| 2006-07-19 | $55.80 | $126.79 | 1,563,300 | — | — |
| 2006-07-18 | $54.54 | $123.93 | 866,400 | — | — |
| 2006-07-17 | $54.46 | $123.75 | 703,400 | — | — |
| 2006-07-14 | $55.00 | $124.98 | 1,186,800 | — | — |
| 2006-07-13 | $54.85 | $124.64 | 1,851,700 | — | — |
| 2006-07-12 | $55.61 | $126.36 | 1,550,200 | — | — |
| 2006-07-11 | $56.05 | $127.36 | 1,313,200 | — | — |
| 2006-07-10 | $56.28 | $127.88 | 907,200 | — | — |
| 2006-07-07 | $55.78 | $126.75 | 1,328,400 | — | — |
| 2006-07-06 | $55.96 | $127.16 | 1,294,700 | — | — |
| 2006-07-05 | $56.05 | $126.50 | 1,073,200 | — | — |
| 2006-07-03 | $56.63 | $127.81 | 662,300 | — | — |
| 2006-06-30 | $56.44 | $127.38 | 2,280,700 | — | — |
| 2006-06-29 | $56.33 | $127.13 | 1,471,100 | — | — |
| 2006-06-28 | $55.62 | $125.53 | 878,900 | — | — |
| 2006-06-27 | $55.33 | $124.87 | 1,087,700 | — | — |
| 2006-06-26 | $55.39 | $125.01 | 1,289,500 | — | — |
| 2006-06-23 | $54.99 | $124.11 | 1,373,000 | — | — |
| 2006-06-22 | $55.32 | $124.85 | 871,400 | — | — |
| 2006-06-21 | $55.67 | $125.64 | 1,424,800 | — | — |
| 2006-06-20 | $55.79 | $125.91 | 1,236,000 | — | — |
| 2006-06-19 | $55.39 | $125.01 | 1,396,900 | — | — |
| 2006-06-16 | $55.95 | $126.27 | 1,756,200 | — | — |
| 2006-06-15 | $56.30 | $127.06 | 2,036,100 | — | — |
| 2006-06-14 | $55.02 | $124.17 | 1,757,500 | — | — |
| 2006-06-13 | $54.90 | $123.90 | 2,310,500 | — | — |
| 2006-06-12 | $56.20 | $126.84 | 1,663,900 | — | — |
| 2006-06-09 | $57.04 | $128.73 | 1,529,400 | — | — |
| 2006-06-08 | $57.25 | $129.21 | 2,489,100 | — | — |
| 2006-06-07 | $56.68 | $127.92 | 1,834,000 | — | — |
| 2006-06-06 | $56.89 | $128.39 | 1,593,100 | — | — |
| 2006-06-05 | $56.75 | $128.08 | 2,457,700 | — | — |
| 2006-06-02 | $57.35 | $129.43 | 2,512,900 | — | — |
| 2006-06-01 | $56.74 | $128.06 | 1,448,500 | — | — |
| 2006-05-31 | $56.18 | $126.79 | 1,630,900 | — | — |
| 2006-05-30 | $55.58 | $125.44 | 1,247,700 | — | — |
| 2006-05-26 | $56.51 | $127.54 | 856,200 | — | — |
| 2006-05-25 | $56.10 | $126.61 | 1,326,400 | — | — |
| 2006-05-24 | $55.72 | $125.75 | 2,313,000 | — | — |
| 2006-05-23 | $56.56 | $127.65 | 2,212,400 | — | — |
| 2006-05-22 | $56.59 | $127.72 | 1,531,400 | — | — |
| 2006-05-19 | $56.45 | $127.40 | 1,732,900 | — | — |
| 2006-05-18 | $55.94 | $126.25 | 1,579,300 | — | — |
| 2006-05-17 | $56.35 | $127.18 | 2,101,100 | — | — |
| 2006-05-16 | $57.57 | $129.93 | 1,912,800 | — | — |
| 2006-05-15 | $58.18 | $131.31 | 1,630,200 | — | — |
| 2006-05-12 | $57.24 | $129.18 | 1,695,500 | — | — |
| 2006-05-11 | $57.47 | $129.70 | 1,704,400 | — | — |
| 2006-05-10 | $58.60 | $132.25 | 1,462,300 | — | — |
| 2006-05-09 | $58.32 | $131.62 | 1,688,600 | — | — |
| 2006-05-08 | $59.06 | $133.29 | 2,096,200 | — | — |
| 2006-05-05 | $58.79 | $132.68 | 2,133,300 | — | — |
| 2006-05-04 | $58.03 | $130.97 | 1,803,100 | — | — |
| 2006-05-03 | $58.35 | $131.69 | 3,547,500 | — | — |
| 2006-05-02 | $57.69 | $130.20 | 2,447,300 | — | — |
| 2006-05-01 | $57.29 | $129.30 | 3,032,200 | — | — |
| 2006-04-28 | $58.08 | $131.08 | 2,307,200 | — | — |
| 2006-04-27 | $57.51 | $129.79 | 1,921,700 | — | — |
| 2006-04-26 | $56.92 | $128.46 | 2,278,800 | — | — |
| 2006-04-25 | $56.74 | $128.06 | 1,311,100 | — | — |
| 2006-04-24 | $56.85 | $128.30 | 1,239,800 | — | — |
| 2006-04-21 | $57.39 | $129.52 | 1,403,300 | — | — |
| 2006-04-20 | $57.08 | $128.82 | 1,742,700 | — | — |
| 2006-04-19 | $57.18 | $129.05 | 2,299,100 | — | — |
| 2006-04-18 | $56.40 | $127.29 | 3,165,500 | — | — |
| 2006-04-17 | $55.14 | $124.44 | 2,084,900 | — | — |
| 2006-04-13 | $56.30 | $127.06 | 1,312,800 | — | — |
| 2006-04-12 | $56.16 | $126.75 | 1,504,200 | — | — |
| 2006-04-11 | $55.77 | $125.87 | 1,385,100 | — | — |
| 2006-04-10 | $57.05 | $127.90 | 2,176,000 | — | — |
| 2006-04-07 | $56.81 | $127.36 | 2,264,700 | — | — |
| 2006-04-06 | $57.26 | $128.37 | 2,339,500 | — | — |
| 2006-04-05 | $57.71 | $129.38 | 3,286,200 | — | — |
| 2006-04-04 | $56.47 | $126.60 | 2,537,300 | — | — |
| 2006-04-03 | $55.07 | $123.46 | 2,680,400 | — | — |
| 2006-03-31 | $54.59 | $122.38 | 3,450,900 | — | — |
| 2006-03-30 | $53.81 | $120.63 | 2,080,400 | — | — |
| 2006-03-29 | $54.68 | $122.58 | 2,853,800 | — | — |
| 2006-03-28 | $53.80 | $120.61 | 3,248,700 | — | — |
| 2006-03-27 | $55.28 | $123.93 | 2,612,800 | — | — |
| 2006-03-24 | $55.46 | $124.33 | 1,379,800 | — | — |
| 2006-03-23 | $55.60 | $124.65 | 1,242,900 | — | — |
| 2006-03-22 | $55.92 | $125.36 | 1,271,000 | — | — |
| 2006-03-21 | $55.93 | $125.39 | 1,537,100 | — | — |
| 2006-03-20 | $56.74 | $127.20 | 1,672,800 | — | — |
| 2006-03-17 | $55.78 | $125.05 | 1,498,500 | — | — |
| 2006-03-16 | $55.77 | $125.03 | 1,464,100 | — | — |
| 2006-03-15 | $55.75 | $124.98 | 1,817,900 | — | — |
| 2006-03-14 | $55.33 | $124.04 | 1,882,900 | — | — |
| 2006-03-13 | $54.50 | $122.18 | 1,460,700 | — | — |
| 2006-03-10 | $54.60 | $122.41 | 1,086,100 | — | — |
| 2006-03-09 | $54.14 | $121.37 | 1,089,700 | — | — |
| 2006-03-08 | $54.75 | $122.74 | 2,350,100 | — | — |
| 2006-03-07 | $55.35 | $124.09 | 1,457,100 | — | — |
| 2006-03-06 | $55.22 | $123.80 | 1,736,400 | — | — |
| 2006-03-03 | $55.64 | $124.74 | 1,430,000 | — | — |
| 2006-03-02 | $55.81 | $125.12 | 2,041,600 | — | — |
| 2006-03-01 | $56.44 | $126.53 | 1,973,900 | — | — |
| 2006-02-28 | $56.77 | $127.27 | 1,609,200 | — | — |
| 2006-02-27 | $57.83 | $129.65 | 1,558,800 | — | — |
| 2006-02-24 | $57.58 | $129.09 | 1,053,500 | — | — |
| 2006-02-23 | $57.45 | $128.79 | 1,307,600 | — | — |
| 2006-02-22 | $57.51 | $128.93 | 972,300 | — | — |
| 2006-02-21 | $56.77 | $127.27 | 1,419,300 | — | — |
| 2006-02-17 | $55.83 | $125.16 | 749,500 | — | — |
| 2006-02-16 | $56.09 | $125.75 | 1,298,300 | — | — |
| 2006-02-15 | $55.73 | $124.94 | 1,866,000 | — | — |
| 2006-02-14 | $56.19 | $125.97 | 2,270,300 | — | — |
| 2006-02-13 | $54.36 | $121.87 | 879,700 | — | — |
| 2006-02-10 | $54.67 | $122.56 | 1,254,400 | — | — |
| 2006-02-09 | $54.01 | $121.08 | 1,257,000 | — | — |
| 2006-02-08 | $52.79 | $118.35 | 569,700 | — | — |
| 2006-02-07 | $52.66 | $118.06 | 876,600 | — | — |
| 2006-02-06 | $52.67 | $118.08 | 676,100 | — | — |
| 2006-02-03 | $52.86 | $118.50 | 575,800 | — | — |
| 2006-02-02 | $53.17 | $119.20 | 778,200 | — | — |
| 2006-02-01 | $53.77 | $120.54 | 1,570,200 | — | — |
| 2006-01-31 | $54.53 | $122.25 | 1,871,600 | — | — |
| 2006-01-30 | $53.60 | $120.16 | 1,765,200 | — | — |
| 2006-01-27 | $52.94 | $118.68 | 700,300 | — | — |
| 2006-01-26 | $52.92 | $118.64 | 630,300 | — | — |
| 2006-01-25 | $52.20 | $117.02 | 751,800 | — | — |
| 2006-01-24 | $52.63 | $117.99 | 621,800 | — | — |
| 2006-01-23 | $52.69 | $118.12 | 678,000 | — | — |
| 2006-01-20 | $52.77 | $118.30 | 1,057,900 | — | — |
| 2006-01-19 | $53.56 | $120.07 | 935,200 | — | — |
| 2006-01-18 | $53.43 | $119.78 | 539,800 | — | — |
| 2006-01-17 | $53.61 | $120.19 | 533,500 | — | — |
| 2006-01-13 | $54.33 | $121.80 | 650,500 | — | — |
| 2006-01-12 | $54.50 | $122.18 | 845,500 | — | — |
| 2006-01-11 | $54.41 | $121.98 | 515,000 | — | — |
| 2006-01-10 | $54.44 | $122.05 | 665,400 | — | — |
| 2006-01-09 | $54.13 | $121.35 | 735,500 | — | — |
| 2006-01-06 | $54.30 | $121.73 | 941,400 | — | — |
| 2006-01-05 | $54.12 | $120.48 | 1,151,600 | — | — |
| 2006-01-04 | $53.90 | $119.99 | 1,022,500 | — | — |
| 2006-01-03 | $53.53 | $119.16 | 743,300 | — | — |