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 | $45.15 | $55.35 | 2,753,800 | — | — |
| 2006-12-28 | $45.47 | $55.74 | 4,012,300 | — | — |
| 2006-12-27 | $45.45 | $55.71 | 3,174,100 | — | — |
| 2006-12-26 | $45.17 | $55.37 | 2,660,400 | — | — |
| 2006-12-22 | $45.02 | $55.19 | 3,834,500 | — | — |
| 2006-12-21 | $45.17 | $55.37 | 5,235,500 | — | — |
| 2006-12-20 | $45.88 | $56.24 | 6,498,900 | — | — |
| 2006-12-19 | $47.23 | $57.90 | 5,075,400 | — | — |
| 2006-12-18 | $46.57 | $57.09 | 6,853,500 | — | — |
| 2006-12-15 | $47.49 | $58.21 | 11,003,000 | — | — |
| 2006-12-14 | $47.57 | $58.31 | 6,054,800 | — | — |
| 2006-12-13 | $47.47 | $58.19 | 6,199,500 | — | — |
| 2006-12-12 | $47.32 | $58.01 | 5,792,800 | — | — |
| 2006-12-11 | $47.31 | $57.99 | 4,799,000 | — | — |
| 2006-12-08 | $46.91 | $57.50 | 5,983,000 | — | — |
| 2006-12-07 | $47.25 | $57.92 | 5,671,300 | — | — |
| 2006-12-06 | $46.46 | $56.95 | 6,435,700 | — | — |
| 2006-12-05 | $47.16 | $57.81 | 6,828,100 | — | — |
| 2006-12-04 | $47.29 | $57.85 | 5,305,300 | — | — |
| 2006-12-01 | $46.84 | $57.30 | 6,355,200 | — | — |
| 2006-11-30 | $46.91 | $57.38 | 8,489,700 | — | — |
| 2006-11-29 | $45.73 | $55.94 | 5,738,800 | — | — |
| 2006-11-28 | $45.86 | $56.10 | 5,829,400 | — | — |
| 2006-11-27 | $45.64 | $55.83 | 5,733,600 | — | — |
| 2006-11-24 | $45.55 | $55.72 | 6,678,100 | — | — |
| 2006-11-22 | $44.88 | $54.90 | 5,189,900 | — | — |
| 2006-11-21 | $45.11 | $55.18 | 6,152,900 | — | — |
| 2006-11-20 | $44.03 | $53.86 | 6,507,800 | — | — |
| 2006-11-17 | $44.20 | $54.07 | 9,055,600 | — | — |
| 2006-11-16 | $44.24 | $54.12 | 6,719,900 | — | — |
| 2006-11-15 | $45.57 | $55.74 | 8,409,600 | — | — |
| 2006-11-14 | $44.83 | $54.84 | 6,547,500 | — | — |
| 2006-11-13 | $45.52 | $55.68 | 6,894,100 | — | — |
| 2006-11-10 | $45.77 | $55.99 | 6,163,500 | — | — |
| 2006-11-09 | $46.85 | $57.31 | 10,458,600 | — | — |
| 2006-11-08 | $45.10 | $55.17 | 6,615,300 | — | — |
| 2006-11-07 | $45.69 | $55.89 | 6,736,500 | — | — |
| 2006-11-06 | $45.84 | $56.07 | 6,042,000 | — | — |
| 2006-11-03 | $46.15 | $56.45 | 7,656,600 | — | — |
| 2006-11-02 | $45.91 | $56.16 | 7,335,500 | — | — |
| 2006-11-01 | $45.78 | $56.00 | 9,937,200 | — | — |
| 2006-10-31 | $45.27 | $55.38 | 8,371,400 | — | — |
| 2006-10-30 | $44.50 | $54.43 | 6,905,500 | — | — |
| 2006-10-27 | $44.32 | $54.21 | 5,513,900 | — | — |
| 2006-10-26 | $44.65 | $54.62 | 6,207,000 | — | — |
| 2006-10-25 | $44.63 | $54.59 | 8,345,200 | — | — |
| 2006-10-24 | $43.63 | $53.37 | 6,617,400 | — | — |
| 2006-10-23 | $43.25 | $52.90 | 8,483,700 | — | — |
| 2006-10-20 | $42.46 | $51.94 | 5,907,100 | — | — |
| 2006-10-19 | $43.33 | $53.00 | 5,881,000 | — | — |
| 2006-10-18 | $42.21 | $51.63 | 5,461,900 | — | — |
| 2006-10-17 | $43.24 | $52.89 | 5,195,500 | — | — |
| 2006-10-16 | $43.57 | $53.30 | 6,418,500 | — | — |
| 2006-10-13 | $43.23 | $52.88 | 7,982,400 | — | — |
| 2006-10-12 | $41.83 | $51.17 | 5,763,300 | — | — |
| 2006-10-11 | $41.09 | $50.26 | 6,585,100 | — | — |
| 2006-10-10 | $41.81 | $51.14 | 6,275,800 | — | — |
| 2006-10-09 | $41.26 | $50.47 | 4,958,500 | — | — |
| 2006-10-06 | $41.53 | $50.80 | 6,244,500 | — | — |
| 2006-10-05 | $41.83 | $51.17 | 8,823,500 | — | — |
| 2006-10-04 | $40.83 | $49.94 | 17,522,400 | — | — |
| 2006-10-03 | $40.89 | $50.02 | 9,423,200 | — | — |
| 2006-10-02 | $43.21 | $52.86 | 6,532,400 | — | — |
| 2006-09-29 | $42.75 | $52.29 | 7,779,400 | — | — |
| 2006-09-28 | $43.33 | $53.00 | 10,245,900 | — | — |
| 2006-09-27 | $43.14 | $52.77 | 19,414,600 | — | — |
| 2006-09-26 | $44.01 | $53.83 | 7,539,500 | — | — |
| 2006-09-25 | $43.08 | $52.70 | 10,158,300 | — | — |
| 2006-09-22 | $43.78 | $53.55 | 5,496,100 | — | — |
| 2006-09-21 | $43.83 | $53.61 | 5,571,200 | — | — |
| 2006-09-20 | $43.19 | $52.83 | 7,587,700 | — | — |
| 2006-09-19 | $43.38 | $53.06 | 7,582,500 | — | — |
| 2006-09-18 | $44.82 | $54.83 | 8,085,200 | — | — |
| 2006-09-15 | $44.15 | $54.01 | 11,491,100 | — | — |
| 2006-09-14 | $44.14 | $53.99 | 10,700,700 | — | — |
| 2006-09-13 | $45.74 | $55.95 | 6,904,800 | — | — |
| 2006-09-12 | $45.23 | $55.33 | 8,618,300 | — | — |
| 2006-09-11 | $45.57 | $55.74 | 13,374,400 | — | — |
| 2006-09-08 | $48.19 | $58.95 | 8,496,800 | — | — |
| 2006-09-07 | $49.18 | $60.16 | 7,421,200 | — | — |
| 2006-09-06 | $50.91 | $62.27 | 5,353,500 | — | — |
| 2006-09-05 | $51.94 | $63.53 | 5,463,000 | — | — |
| 2006-09-01 | $51.21 | $62.52 | 4,344,200 | — | — |
| 2006-08-31 | $51.25 | $62.57 | 5,690,000 | — | — |
| 2006-08-30 | $51.53 | $62.91 | 3,709,700 | — | — |
| 2006-08-29 | $50.97 | $62.23 | 6,216,600 | — | — |
| 2006-08-28 | $51.39 | $62.74 | 5,060,800 | — | — |
| 2006-08-25 | $52.51 | $64.11 | 3,397,300 | — | — |
| 2006-08-24 | $51.71 | $63.13 | 4,870,200 | — | — |
| 2006-08-23 | $52.91 | $64.59 | 4,629,400 | — | — |
| 2006-08-22 | $52.74 | $64.39 | 4,341,100 | — | — |
| 2006-08-21 | $52.55 | $64.16 | 6,759,400 | — | — |
| 2006-08-18 | $50.71 | $61.91 | 5,671,400 | — | — |
| 2006-08-17 | $50.72 | $61.92 | 6,999,200 | — | — |
| 2006-08-16 | $51.04 | $62.31 | 4,901,600 | — | — |
| 2006-08-15 | $50.69 | $61.88 | 5,477,200 | — | — |
| 2006-08-14 | $50.85 | $62.08 | 6,365,800 | — | — |
| 2006-08-11 | $51.75 | $63.18 | 4,960,000 | — | — |
| 2006-08-10 | $52.87 | $64.55 | 5,275,400 | — | — |
| 2006-08-09 | $53.42 | $65.22 | 6,920,200 | — | — |
| 2006-08-08 | $51.92 | $63.39 | 4,811,900 | — | — |
| 2006-08-07 | $52.60 | $64.22 | 3,425,000 | — | — |
| 2006-08-04 | $52.27 | $63.81 | 3,791,700 | — | — |
| 2006-08-03 | $52.39 | $63.96 | 3,923,900 | — | — |
| 2006-08-02 | $52.79 | $64.45 | 6,246,700 | — | — |
| 2006-08-01 | $52.30 | $63.85 | 4,877,300 | — | — |
| 2006-07-31 | $51.23 | $62.54 | 4,522,900 | — | — |
| 2006-07-28 | $51.52 | $62.90 | 5,992,000 | — | — |
| 2006-07-27 | $50.53 | $61.69 | 8,293,500 | — | — |
| 2006-07-26 | $53.03 | $64.74 | 5,828,500 | — | — |
| 2006-07-25 | $52.28 | $63.83 | 4,733,500 | — | — |
| 2006-07-24 | $51.02 | $62.29 | 6,438,600 | — | — |
| 2006-07-21 | $50.70 | $61.90 | 8,057,000 | — | — |
| 2006-07-20 | $52.00 | $63.48 | 5,458,300 | — | — |
| 2006-07-19 | $53.82 | $65.71 | 5,805,500 | — | — |
| 2006-07-18 | $52.42 | $64.00 | 6,507,100 | — | — |
| 2006-07-17 | $52.76 | $64.41 | 5,947,400 | — | — |
| 2006-07-14 | $54.96 | $67.10 | 5,036,100 | — | — |
| 2006-07-13 | $54.11 | $66.06 | 6,378,700 | — | — |
| 2006-07-12 | $55.29 | $67.50 | 6,979,400 | — | — |
| 2006-07-11 | $55.50 | $67.76 | 6,526,100 | — | — |
| 2006-07-10 | $54.44 | $66.46 | 3,820,200 | — | — |
| 2006-07-07 | $54.43 | $66.45 | 5,051,100 | — | — |
| 2006-07-06 | $55.08 | $67.24 | 5,339,700 | — | — |
| 2006-07-05 | $55.09 | $67.26 | 7,364,900 | — | — |
| 2006-07-03 | $55.52 | $67.78 | 5,564,300 | — | — |
| 2006-06-30 | $52.93 | $64.62 | 6,665,600 | — | — |
| 2006-06-29 | $52.19 | $63.72 | 9,188,600 | — | — |
| 2006-06-28 | $49.23 | $60.10 | 4,507,400 | — | — |
| 2006-06-27 | $49.31 | $60.20 | 5,771,200 | — | — |
| 2006-06-26 | $50.34 | $61.46 | 3,523,700 | — | — |
| 2006-06-23 | $49.88 | $60.90 | 4,615,700 | — | — |
| 2006-06-22 | $49.51 | $60.44 | 5,881,700 | — | — |
| 2006-06-21 | $50.52 | $61.68 | 6,687,600 | — | — |
| 2006-06-20 | $49.50 | $60.43 | 5,769,800 | — | — |
| 2006-06-19 | $49.16 | $60.02 | 7,333,100 | — | — |
| 2006-06-16 | $50.06 | $61.12 | 6,848,400 | — | — |
| 2006-06-15 | $50.51 | $61.66 | 7,958,400 | — | — |
| 2006-06-14 | $48.59 | $59.32 | 10,482,000 | — | — |
| 2006-06-13 | $47.72 | $58.26 | 12,440,000 | — | — |
| 2006-06-12 | $48.52 | $59.24 | 6,239,700 | — | — |
| 2006-06-09 | $49.31 | $60.20 | 7,028,800 | — | — |
| 2006-06-08 | $49.77 | $60.76 | 11,007,800 | — | — |
| 2006-06-07 | $50.34 | $61.46 | 9,238,700 | — | — |
| 2006-06-06 | $51.38 | $62.73 | 8,364,200 | — | — |
| 2006-06-05 | $52.58 | $64.07 | 7,744,400 | — | — |
| 2006-06-02 | $53.30 | $64.95 | 7,543,300 | — | — |
| 2006-06-01 | $51.67 | $62.96 | 9,208,900 | — | — |
| 2006-05-31 | $52.15 | $63.55 | 6,744,500 | — | — |
| 2006-05-30 | $51.40 | $62.63 | 6,651,700 | — | — |
| 2006-05-26 | $52.30 | $63.73 | 6,138,900 | — | — |
| 2006-05-25 | $52.08 | $63.46 | 7,669,000 | — | — |
| 2006-05-24 | $49.53 | $60.35 | 11,492,200 | — | — |
| 2006-05-23 | $51.17 | $62.35 | 10,229,200 | — | — |
| 2006-05-22 | $50.84 | $61.95 | 11,437,000 | — | — |
| 2006-05-19 | $51.07 | $62.23 | 11,155,400 | — | — |
| 2006-05-18 | $50.97 | $62.11 | 7,216,700 | — | — |
| 2006-05-17 | $52.01 | $63.38 | 11,296,300 | — | — |
| 2006-05-16 | $53.48 | $65.17 | 8,982,000 | — | — |
| 2006-05-15 | $54.31 | $66.18 | 11,108,700 | — | — |
| 2006-05-12 | $56.31 | $68.62 | 10,332,200 | — | — |
| 2006-05-11 | $58.13 | $70.83 | 11,629,200 | — | — |
| 2006-05-10 | $58.30 | $71.04 | 9,248,200 | — | — |
| 2006-05-09 | $57.93 | $70.59 | 7,766,500 | — | — |
| 2006-05-08 | $55.73 | $67.91 | 4,949,400 | — | — |
| 2006-05-05 | $56.43 | $68.76 | 6,911,600 | — | — |
| 2006-05-04 | $56.64 | $69.02 | 7,208,100 | — | — |
| 2006-05-03 | $56.08 | $68.33 | 11,945,800 | — | — |
| 2006-05-02 | $57.68 | $70.28 | 9,690,000 | — | — |
| 2006-05-01 | $57.95 | $70.61 | 6,004,600 | — | — |
| 2006-04-28 | $58.36 | $71.11 | 8,334,600 | — | — |
| 2006-04-27 | $56.72 | $69.11 | 8,702,700 | — | — |
| 2006-04-26 | $58.11 | $70.81 | 5,766,500 | — | — |
| 2006-04-25 | $56.90 | $69.33 | 5,541,400 | — | — |
| 2006-04-24 | $56.67 | $69.05 | 5,969,400 | — | — |
| 2006-04-21 | $57.55 | $70.13 | 9,271,900 | — | — |
| 2006-04-20 | $55.42 | $67.53 | 12,278,600 | — | — |
| 2006-04-19 | $58.43 | $71.20 | 9,218,500 | — | — |
| 2006-04-18 | $56.91 | $69.35 | 9,141,400 | — | — |
| 2006-04-17 | $56.07 | $68.32 | 10,204,000 | — | — |
| 2006-04-13 | $52.87 | $64.42 | 5,589,100 | — | — |
| 2006-04-12 | $52.95 | $64.52 | 6,207,000 | — | — |
| 2006-04-11 | $51.46 | $62.71 | 7,528,600 | — | — |
| 2006-04-10 | $52.90 | $64.46 | 7,201,900 | — | — |
| 2006-04-07 | $52.74 | $64.26 | 7,673,300 | — | — |
| 2006-04-06 | $54.05 | $65.86 | 8,289,300 | — | — |
| 2006-04-05 | $53.23 | $64.86 | 6,805,800 | — | — |
| 2006-04-04 | $51.75 | $63.06 | 5,324,100 | — | — |
| 2006-04-03 | $51.13 | $62.30 | 6,761,100 | — | — |
| 2006-03-31 | $51.89 | $63.23 | 6,899,800 | — | — |
| 2006-03-30 | $52.93 | $64.50 | 10,131,100 | — | — |
| 2006-03-29 | $51.49 | $62.74 | 5,357,900 | — | — |
| 2006-03-28 | $50.03 | $60.96 | 7,249,300 | — | — |
| 2006-03-27 | $50.52 | $61.56 | 9,328,100 | — | — |
| 2006-03-24 | $49.46 | $60.27 | 8,166,000 | — | — |
| 2006-03-23 | $49.24 | $60.00 | 5,687,300 | — | — |
| 2006-03-22 | $48.10 | $58.61 | 4,220,400 | — | — |
| 2006-03-21 | $48.17 | $58.70 | 7,587,700 | — | — |
| 2006-03-20 | $49.22 | $59.98 | 4,887,300 | — | — |
| 2006-03-17 | $49.86 | $60.76 | 6,455,600 | — | — |
| 2006-03-16 | $50.00 | $60.93 | 5,945,600 | — | — |
| 2006-03-15 | $50.10 | $61.05 | 7,032,800 | — | — |
| 2006-03-14 | $49.68 | $60.54 | 7,168,900 | — | — |
| 2006-03-13 | $48.78 | $59.44 | 6,653,800 | — | — |
| 2006-03-10 | $48.61 | $59.23 | 10,798,100 | — | — |
| 2006-03-09 | $47.79 | $58.23 | 9,143,500 | — | — |
| 2006-03-08 | $49.57 | $60.40 | 12,366,400 | — | — |
| 2006-03-07 | $49.82 | $60.71 | 9,966,500 | — | — |
| 2006-03-06 | $50.83 | $61.94 | 11,350,900 | — | — |
| 2006-03-03 | $53.27 | $64.79 | 4,858,100 | — | — |
| 2006-03-02 | $54.15 | $65.86 | 9,390,000 | — | — |
| 2006-03-01 | $52.97 | $64.42 | 6,922,200 | — | — |
| 2006-02-28 | $52.92 | $64.36 | 12,501,900 | — | — |
| 2006-02-27 | $54.78 | $66.63 | 9,042,700 | — | — |
| 2006-02-24 | $58.10 | $70.66 | 4,833,000 | — | — |
| 2006-02-23 | $56.56 | $68.79 | 6,142,900 | — | — |
| 2006-02-22 | $57.48 | $69.91 | 4,857,500 | — | — |
| 2006-02-21 | $56.83 | $69.12 | 5,697,200 | — | — |
| 2006-02-17 | $56.21 | $68.36 | 6,334,800 | — | — |
| 2006-02-16 | $56.20 | $68.35 | 6,830,900 | — | — |
| 2006-02-15 | $54.82 | $66.67 | 7,621,000 | — | — |
| 2006-02-14 | $55.16 | $67.09 | 6,887,000 | — | — |
| 2006-02-13 | $54.09 | $65.79 | 7,434,400 | — | — |
| 2006-02-10 | $54.80 | $66.65 | 7,644,200 | — | — |
| 2006-02-09 | $56.53 | $68.75 | 8,028,000 | — | — |
| 2006-02-08 | $55.70 | $67.74 | 8,648,100 | — | — |
| 2006-02-07 | $56.27 | $68.44 | 10,835,400 | — | — |
| 2006-02-06 | $60.48 | $73.56 | 4,705,300 | — | — |
| 2006-02-03 | $59.62 | $72.51 | 6,093,500 | — | — |
| 2006-02-02 | $61.21 | $74.45 | 6,547,400 | — | — |
| 2006-02-01 | $61.95 | $75.35 | 6,186,500 | — | — |
| 2006-01-31 | $61.80 | $75.16 | 10,325,400 | — | — |
| 2006-01-30 | $60.91 | $74.08 | 6,836,100 | — | — |
| 2006-01-27 | $59.20 | $72.00 | 6,782,300 | — | — |
| 2006-01-26 | $58.74 | $71.44 | 6,939,200 | — | — |
| 2006-01-25 | $58.10 | $70.66 | 6,951,100 | — | — |
| 2006-01-24 | $56.97 | $69.29 | 6,682,400 | — | — |
| 2006-01-23 | $57.21 | $69.58 | 7,710,900 | — | — |
| 2006-01-20 | $56.59 | $68.83 | 9,515,400 | — | — |
| 2006-01-19 | $58.05 | $70.60 | 10,667,500 | — | — |
| 2006-01-18 | $57.48 | $69.91 | 8,118,000 | — | — |
| 2006-01-17 | $59.09 | $71.87 | 8,460,600 | — | — |
| 2006-01-13 | $59.87 | $72.82 | 6,446,400 | — | — |
| 2006-01-12 | $57.96 | $70.49 | 5,404,100 | — | — |
| 2006-01-11 | $58.49 | $71.14 | 6,083,900 | — | — |
| 2006-01-10 | $58.25 | $70.85 | 7,289,600 | — | — |
| 2006-01-09 | $58.51 | $71.16 | 8,603,900 | — | — |
| 2006-01-06 | $57.70 | $70.18 | 7,004,000 | — | — |
| 2006-01-05 | $56.66 | $68.91 | 8,449,700 | — | — |
| 2006-01-04 | $58.04 | $70.59 | 10,219,300 | — | — |
| 2006-01-03 | $57.14 | $69.50 | 11,426,500 | — | — |