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
- 1988-05-02 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 | $57.35 | $57.67 | 596,000 | — | — |
| 2006-12-28 | $57.40 | $57.73 | 432,600 | — | — |
| 2006-12-27 | $57.20 | $57.52 | 842,200 | — | — |
| 2006-12-26 | $56.43 | $56.75 | 913,200 | — | — |
| 2006-12-22 | $56.33 | $56.65 | 1,741,600 | — | — |
| 2006-12-21 | $57.54 | $57.87 | 965,200 | — | — |
| 2006-12-20 | $57.80 | $58.13 | 3,051,900 | — | — |
| 2006-12-19 | $56.18 | $56.50 | 1,244,500 | — | — |
| 2006-12-18 | $56.38 | $56.70 | 2,623,300 | — | — |
| 2006-12-15 | $55.31 | $55.62 | 1,248,800 | — | — |
| 2006-12-14 | $56.20 | $56.52 | 1,625,900 | — | — |
| 2006-12-13 | $55.39 | $55.70 | 1,378,100 | — | — |
| 2006-12-12 | $55.51 | $55.82 | 1,159,400 | — | — |
| 2006-12-11 | $56.28 | $56.60 | 775,100 | — | — |
| 2006-12-08 | $55.72 | $56.04 | 1,190,200 | — | — |
| 2006-12-07 | $56.28 | $56.60 | 1,331,600 | — | — |
| 2006-12-06 | $56.25 | $56.57 | 729,400 | — | — |
| 2006-12-05 | $56.32 | $56.64 | 1,304,900 | — | — |
| 2006-12-04 | $56.35 | $56.67 | 3,742,000 | — | — |
| 2006-12-01 | $53.67 | $53.97 | 1,661,200 | — | — |
| 2006-11-30 | $53.77 | $54.07 | 1,999,900 | — | — |
| 2006-11-29 | $54.47 | $54.78 | 1,671,300 | — | — |
| 2006-11-28 | $53.62 | $53.92 | 1,430,200 | — | — |
| 2006-11-27 | $53.92 | $54.23 | 2,016,100 | — | — |
| 2006-11-24 | $54.22 | $54.53 | 920,200 | — | — |
| 2006-11-22 | $54.21 | $54.52 | 5,618,400 | — | — |
| 2006-11-21 | $49.00 | $49.28 | 1,408,900 | — | — |
| 2006-11-20 | $48.95 | $49.23 | 2,446,000 | — | — |
| 2006-11-17 | $47.86 | $48.13 | 1,224,800 | — | — |
| 2006-11-16 | $47.96 | $48.23 | 2,673,200 | — | — |
| 2006-11-15 | $45.80 | $46.06 | 1,420,000 | — | — |
| 2006-11-14 | $45.83 | $46.09 | 1,260,200 | — | — |
| 2006-11-13 | $45.82 | $46.08 | 1,903,000 | — | — |
| 2006-11-10 | $44.75 | $45.00 | 1,187,600 | — | — |
| 2006-11-09 | $44.71 | $44.96 | 1,402,300 | — | — |
| 2006-11-08 | $45.13 | $45.39 | 1,526,500 | — | — |
| 2006-11-07 | $45.00 | $45.25 | 1,546,700 | — | — |
| 2006-11-06 | $44.63 | $44.88 | 2,269,700 | — | — |
| 2006-11-03 | $44.96 | $45.21 | 2,301,000 | — | — |
| 2006-11-02 | $43.65 | $43.90 | 2,094,000 | — | — |
| 2006-11-01 | $42.81 | $43.05 | 1,696,500 | — | — |
| 2006-10-31 | $43.02 | $43.26 | 1,109,600 | — | — |
| 2006-10-30 | $43.17 | $43.41 | 1,173,400 | — | — |
| 2006-10-27 | $43.43 | $43.68 | 955,700 | — | — |
| 2006-10-26 | $43.45 | $43.70 | 822,000 | — | — |
| 2006-10-25 | $43.22 | $43.46 | 1,240,400 | — | — |
| 2006-10-24 | $42.62 | $42.86 | 1,090,500 | — | — |
| 2006-10-23 | $43.23 | $43.47 | 675,100 | — | — |
| 2006-10-20 | $43.07 | $43.31 | 687,000 | — | — |
| 2006-10-19 | $42.87 | $43.11 | 1,106,100 | — | — |
| 2006-10-18 | $42.84 | $43.08 | 1,275,000 | — | — |
| 2006-10-17 | $42.84 | $43.08 | 1,190,800 | — | — |
| 2006-10-16 | $42.81 | $43.05 | 1,140,600 | — | — |
| 2006-10-13 | $42.82 | $43.06 | 1,323,300 | — | — |
| 2006-10-12 | $41.79 | $42.03 | 1,224,900 | — | — |
| 2006-10-11 | $41.30 | $41.53 | 1,260,900 | — | — |
| 2006-10-10 | $41.78 | $42.02 | 1,363,400 | — | — |
| 2006-10-09 | $41.52 | $41.76 | 1,051,300 | — | — |
| 2006-10-06 | $41.71 | $41.95 | 896,200 | — | — |
| 2006-10-05 | $42.48 | $42.72 | 1,385,300 | — | — |
| 2006-10-04 | $41.63 | $41.87 | 2,040,200 | — | — |
| 2006-10-03 | $40.42 | $40.65 | 1,327,600 | — | — |
| 2006-10-02 | $40.69 | $40.92 | 2,697,200 | — | — |
| 2006-09-29 | $39.49 | $39.71 | 1,288,300 | — | — |
| 2006-09-28 | $39.35 | $39.57 | 914,000 | — | — |
| 2006-09-27 | $38.75 | $38.97 | 1,764,500 | — | — |
| 2006-09-26 | $39.63 | $39.85 | 1,600,900 | — | — |
| 2006-09-25 | $39.26 | $39.48 | 1,512,600 | — | — |
| 2006-09-22 | $38.90 | $39.12 | 1,430,400 | — | — |
| 2006-09-21 | $40.06 | $40.29 | 2,672,900 | — | — |
| 2006-09-20 | $39.69 | $39.91 | 1,540,300 | — | — |
| 2006-09-19 | $39.15 | $39.37 | 1,766,500 | — | — |
| 2006-09-18 | $38.62 | $38.84 | 2,501,800 | — | — |
| 2006-09-15 | $38.50 | $38.72 | 3,805,300 | — | — |
| 2006-09-14 | $36.81 | $37.02 | 1,832,900 | — | — |
| 2006-09-13 | $35.88 | $36.08 | 1,476,800 | — | — |
| 2006-09-12 | $36.37 | $36.58 | 2,236,000 | — | — |
| 2006-09-11 | $35.11 | $35.31 | 610,400 | — | — |
| 2006-09-08 | $34.95 | $35.15 | 910,400 | — | — |
| 2006-09-07 | $35.11 | $35.31 | 1,076,400 | — | — |
| 2006-09-06 | $35.08 | $35.28 | 1,018,300 | — | — |
| 2006-09-05 | $35.37 | $35.57 | 712,000 | — | — |
| 2006-09-01 | $35.22 | $35.42 | 1,504,200 | — | — |
| 2006-08-31 | $35.68 | $35.88 | 1,438,700 | — | — |
| 2006-08-30 | $35.32 | $35.52 | 1,507,300 | — | — |
| 2006-08-29 | $35.34 | $35.54 | 2,257,200 | — | — |
| 2006-08-28 | $35.28 | $35.48 | 1,561,900 | — | — |
| 2006-08-25 | $34.65 | $34.85 | 972,900 | — | — |
| 2006-08-24 | $35.12 | $35.32 | 1,915,400 | — | — |
| 2006-08-23 | $35.33 | $35.53 | 2,137,200 | — | — |
| 2006-08-22 | $35.90 | $36.10 | 1,693,100 | — | — |
| 2006-08-21 | $37.21 | $37.42 | 1,108,500 | — | — |
| 2006-08-18 | $37.31 | $37.52 | 1,340,300 | — | — |
| 2006-08-17 | $37.73 | $37.94 | 1,788,500 | — | — |
| 2006-08-16 | $37.25 | $37.46 | 2,265,500 | — | — |
| 2006-08-15 | $35.82 | $36.02 | 2,393,300 | — | — |
| 2006-08-14 | $35.34 | $35.54 | 1,602,400 | — | — |
| 2006-08-11 | $35.39 | $35.59 | 1,325,100 | — | — |
| 2006-08-10 | $35.07 | $35.27 | 1,899,000 | — | — |
| 2006-08-09 | $34.72 | $34.92 | 1,360,900 | — | — |
| 2006-08-08 | $34.85 | $35.05 | 1,548,800 | — | — |
| 2006-08-07 | $35.35 | $35.55 | 1,652,200 | — | — |
| 2006-08-04 | $34.93 | $35.13 | 1,924,400 | — | — |
| 2006-08-03 | $35.31 | $35.51 | 5,529,600 | — | — |
| 2006-08-02 | $38.00 | $38.22 | 3,834,700 | — | — |
| 2006-08-01 | $35.29 | $35.49 | 1,627,900 | — | — |
| 2006-07-31 | $35.54 | $35.74 | 800,400 | — | — |
| 2006-07-28 | $35.89 | $36.09 | 1,511,800 | — | — |
| 2006-07-27 | $35.30 | $35.50 | 2,526,500 | — | — |
| 2006-07-26 | $36.99 | $37.20 | 987,800 | — | — |
| 2006-07-25 | $37.80 | $38.01 | 1,441,400 | — | — |
| 2006-07-24 | $37.65 | $37.86 | 2,043,000 | — | — |
| 2006-07-21 | $36.27 | $36.48 | 846,900 | — | — |
| 2006-07-20 | $37.23 | $37.44 | 906,300 | — | — |
| 2006-07-19 | $38.27 | $38.49 | 1,816,500 | — | — |
| 2006-07-18 | $36.59 | $36.80 | 1,143,700 | — | — |
| 2006-07-17 | $36.70 | $36.91 | 1,043,200 | — | — |
| 2006-07-14 | $36.23 | $36.44 | 1,080,200 | — | — |
| 2006-07-13 | $37.25 | $37.46 | 1,045,800 | — | — |
| 2006-07-12 | $38.01 | $38.23 | 1,410,400 | — | — |
| 2006-07-11 | $37.90 | $38.11 | 1,402,200 | — | — |
| 2006-07-10 | $38.16 | $38.38 | 1,098,000 | — | — |
| 2006-07-07 | $38.24 | $38.46 | 2,493,400 | — | — |
| 2006-07-06 | $39.98 | $40.21 | 1,068,000 | — | — |
| 2006-07-05 | $40.25 | $40.48 | 937,800 | — | — |
| 2006-07-03 | $40.83 | $41.06 | 525,500 | — | — |
| 2006-06-30 | $40.80 | $41.03 | 1,116,200 | — | — |
| 2006-06-29 | $40.27 | $40.50 | 1,312,900 | — | — |
| 2006-06-28 | $38.82 | $39.04 | 1,699,600 | — | — |
| 2006-06-27 | $38.22 | $38.44 | 1,448,100 | — | — |
| 2006-06-26 | $38.87 | $39.09 | 2,002,800 | — | — |
| 2006-06-23 | $40.05 | $40.28 | 447,800 | — | — |
| 2006-06-22 | $39.80 | $40.03 | 1,061,600 | — | — |
| 2006-06-21 | $40.62 | $40.85 | 1,123,500 | — | — |
| 2006-06-20 | $39.92 | $40.15 | 1,294,200 | — | — |
| 2006-06-19 | $40.14 | $40.37 | 1,437,500 | — | — |
| 2006-06-16 | $39.84 | $40.07 | 1,646,800 | — | — |
| 2006-06-15 | $40.26 | $40.49 | 1,638,100 | — | — |
| 2006-06-14 | $39.40 | $39.62 | 1,053,700 | — | — |
| 2006-06-13 | $39.24 | $39.46 | 1,653,800 | — | — |
| 2006-06-12 | $39.54 | $39.76 | 805,900 | — | — |
| 2006-06-09 | $40.28 | $40.51 | 1,261,100 | — | — |
| 2006-06-08 | $39.47 | $39.69 | 2,082,000 | — | — |
| 2006-06-07 | $40.23 | $40.46 | 1,711,500 | — | — |
| 2006-06-06 | $40.08 | $40.31 | 1,849,200 | — | — |
| 2006-06-05 | $41.05 | $41.28 | 1,377,000 | — | — |
| 2006-06-02 | $42.09 | $42.33 | 1,431,400 | — | — |
| 2006-06-01 | $42.81 | $43.05 | 1,511,500 | — | — |
| 2006-05-31 | $41.46 | $41.69 | 2,131,200 | — | — |
| 2006-05-30 | $40.87 | $41.10 | 1,852,500 | — | — |
| 2006-05-26 | $41.79 | $42.03 | 1,717,500 | — | — |
| 2006-05-25 | $42.45 | $42.69 | 1,073,300 | — | — |
| 2006-05-24 | $41.53 | $41.77 | 1,921,400 | — | — |
| 2006-05-23 | $41.79 | $42.03 | 1,183,900 | — | — |
| 2006-05-22 | $41.92 | $42.16 | 1,543,000 | — | — |
| 2006-05-19 | $42.33 | $42.57 | 1,694,400 | — | — |
| 2006-05-18 | $42.09 | $42.33 | 860,000 | — | — |
| 2006-05-17 | $42.31 | $42.55 | 1,617,400 | — | — |
| 2006-05-16 | $43.25 | $43.50 | 1,524,800 | — | — |
| 2006-05-15 | $43.94 | $44.19 | 1,481,800 | — | — |
| 2006-05-12 | $43.75 | $44.00 | 1,058,500 | — | — |
| 2006-05-11 | $45.22 | $45.48 | 1,060,700 | — | — |
| 2006-05-10 | $45.18 | $45.44 | 737,300 | — | — |
| 2006-05-09 | $45.64 | $45.90 | 1,139,000 | — | — |
| 2006-05-08 | $45.60 | $45.86 | 925,700 | — | — |
| 2006-05-05 | $45.31 | $45.57 | 2,124,800 | — | — |
| 2006-05-04 | $44.44 | $44.69 | 1,270,800 | — | — |
| 2006-05-03 | $43.65 | $43.90 | 1,526,400 | — | — |
| 2006-05-02 | $43.79 | $44.04 | 1,354,200 | — | — |
| 2006-05-01 | $44.48 | $44.73 | 1,871,400 | — | — |
| 2006-04-28 | $44.90 | $45.15 | 1,631,200 | — | — |
| 2006-04-27 | $44.60 | $44.85 | 1,792,500 | — | — |
| 2006-04-26 | $43.94 | $44.19 | 1,209,300 | — | — |
| 2006-04-25 | $43.88 | $44.13 | 846,500 | — | — |
| 2006-04-24 | $43.49 | $43.74 | 1,129,200 | — | — |
| 2006-04-21 | $44.34 | $44.59 | 553,100 | — | — |
| 2006-04-20 | $44.80 | $45.05 | 643,600 | — | — |
| 2006-04-19 | $44.35 | $44.60 | 551,700 | — | — |
| 2006-04-18 | $44.12 | $44.37 | 980,900 | — | — |
| 2006-04-17 | $43.37 | $43.62 | 668,100 | — | — |
| 2006-04-13 | $43.88 | $44.13 | 567,000 | — | — |
| 2006-04-12 | $43.92 | $44.17 | 588,500 | — | — |
| 2006-04-11 | $43.77 | $44.02 | 1,171,900 | — | — |
| 2006-04-10 | $44.28 | $44.53 | 1,496,500 | — | — |
| 2006-04-07 | $44.61 | $44.86 | 1,309,700 | — | — |
| 2006-04-06 | $44.28 | $44.53 | 1,142,200 | — | — |
| 2006-04-05 | $43.76 | $44.01 | 2,538,500 | — | — |
| 2006-04-04 | $43.17 | $43.41 | 1,027,500 | — | — |
| 2006-04-03 | $42.93 | $43.17 | 1,151,300 | — | — |
| 2006-03-31 | $43.09 | $43.33 | 989,300 | — | — |
| 2006-03-30 | $43.00 | $43.24 | 1,239,100 | — | — |
| 2006-03-29 | $42.94 | $43.18 | 2,643,800 | — | — |
| 2006-03-28 | $42.56 | $42.80 | 3,423,900 | — | — |
| 2006-03-27 | $42.05 | $42.29 | 1,199,400 | — | — |
| 2006-03-24 | $41.40 | $41.63 | 1,064,800 | — | — |
| 2006-03-23 | $41.51 | $41.75 | 851,800 | — | — |
| 2006-03-22 | $41.96 | $42.20 | 2,984,900 | — | — |
| 2006-03-21 | $40.50 | $40.73 | 3,374,700 | — | — |
| 2006-03-20 | $39.20 | $39.42 | 1,046,900 | — | — |
| 2006-03-17 | $39.29 | $39.51 | 2,036,000 | — | — |
| 2006-03-16 | $38.24 | $38.46 | 1,187,700 | — | — |
| 2006-03-15 | $38.16 | $38.38 | 1,800,200 | — | — |
| 2006-03-14 | $38.23 | $38.45 | 3,723,600 | — | — |
| 2006-03-13 | $38.57 | $38.79 | 727,100 | — | — |
| 2006-03-10 | $38.71 | $38.93 | 509,100 | — | — |
| 2006-03-09 | $38.56 | $38.78 | 1,131,200 | — | — |
| 2006-03-08 | $38.85 | $39.07 | 1,204,500 | — | — |
| 2006-03-07 | $39.30 | $39.52 | 1,247,500 | — | — |
| 2006-03-06 | $39.51 | $39.73 | 3,381,700 | — | — |
| 2006-03-03 | $38.19 | $38.41 | 1,603,200 | — | — |
| 2006-03-02 | $37.64 | $37.85 | 1,484,300 | — | — |
| 2006-03-01 | $37.11 | $37.32 | 1,371,600 | — | — |
| 2006-02-28 | $36.97 | $37.18 | 1,091,700 | — | — |
| 2006-02-27 | $37.68 | $37.89 | 1,541,000 | — | — |
| 2006-02-24 | $38.12 | $38.34 | 1,642,900 | — | — |
| 2006-02-23 | $37.93 | $38.14 | 3,033,300 | — | — |
| 2006-02-22 | $39.54 | $39.76 | 1,014,600 | — | — |
| 2006-02-21 | $38.61 | $38.83 | 1,222,400 | — | — |
| 2006-02-17 | $39.71 | $39.93 | 1,490,500 | — | — |
| 2006-02-16 | $39.04 | $39.26 | 1,307,600 | — | — |
| 2006-02-15 | $39.02 | $39.24 | 1,294,000 | — | — |
| 2006-02-14 | $37.77 | $37.98 | 1,215,800 | — | — |
| 2006-02-13 | $38.14 | $38.36 | 974,900 | — | — |
| 2006-02-10 | $38.58 | $38.80 | 1,199,200 | — | — |
| 2006-02-09 | $38.20 | $38.42 | 1,493,000 | — | — |
| 2006-02-08 | $38.44 | $38.66 | 2,750,800 | — | — |
| 2006-02-07 | $36.50 | $36.71 | 908,300 | — | — |
| 2006-02-06 | $36.72 | $36.93 | 773,700 | — | — |
| 2006-02-03 | $36.68 | $36.89 | 1,389,500 | — | — |
| 2006-02-02 | $37.09 | $37.30 | 1,056,100 | — | — |
| 2006-02-01 | $37.65 | $37.86 | 993,100 | — | — |
| 2006-01-31 | $37.06 | $37.27 | 1,193,300 | — | — |
| 2006-01-30 | $37.42 | $37.63 | 828,000 | — | — |
| 2006-01-27 | $37.85 | $38.06 | 1,218,000 | — | — |
| 2006-01-26 | $37.64 | $37.85 | 1,455,900 | — | — |
| 2006-01-25 | $36.69 | $36.90 | 1,277,900 | — | — |
| 2006-01-24 | $36.55 | $36.76 | 1,749,100 | — | — |
| 2006-01-23 | $35.43 | $35.63 | 1,546,300 | — | — |
| 2006-01-20 | $36.10 | $36.30 | 1,343,400 | — | — |
| 2006-01-19 | $36.60 | $36.81 | 1,393,300 | — | — |
| 2006-01-18 | $37.00 | $37.21 | 1,435,800 | — | — |
| 2006-01-17 | $36.90 | $37.11 | 1,907,800 | — | — |
| 2006-01-13 | $37.84 | $38.05 | 587,000 | — | — |
| 2006-01-12 | $37.73 | $37.94 | 1,564,200 | — | — |
| 2006-01-11 | $38.55 | $38.77 | 2,007,500 | — | — |
| 2006-01-10 | $37.84 | $38.05 | 1,420,000 | — | — |
| 2006-01-09 | $37.71 | $37.92 | 2,627,200 | — | — |
| 2006-01-06 | $36.59 | $36.80 | 1,662,700 | — | — |
| 2006-01-05 | $35.75 | $35.95 | 1,137,600 | — | — |
| 2006-01-04 | $35.98 | $36.18 | 1,170,900 | — | — |
| 2006-01-03 | $36.93 | $37.14 | 1,791,900 | — | — |