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 | $60.69 | $87.38 | 450,300 | — | — |
| 2006-12-28 | $61.07 | $87.93 | 408,400 | — | — |
| 2006-12-27 | $61.29 | $88.24 | 583,300 | — | — |
| 2006-12-26 | $61.02 | $87.85 | 678,000 | — | — |
| 2006-12-22 | $60.66 | $87.34 | 1,219,700 | — | — |
| 2006-12-21 | $60.91 | $87.70 | 1,804,000 | — | — |
| 2006-12-20 | $60.35 | $86.89 | 1,269,500 | — | — |
| 2006-12-19 | $59.79 | $86.08 | 1,743,300 | — | — |
| 2006-12-18 | $59.34 | $85.44 | 923,300 | — | — |
| 2006-12-15 | $59.34 | $85.44 | 1,595,700 | — | — |
| 2006-12-14 | $58.06 | $83.59 | 731,200 | — | — |
| 2006-12-13 | $57.89 | $83.35 | 688,700 | — | — |
| 2006-12-12 | $57.78 | $83.19 | 928,000 | — | — |
| 2006-12-11 | $57.30 | $82.50 | 801,600 | — | — |
| 2006-12-08 | $57.34 | $82.56 | 656,200 | — | — |
| 2006-12-07 | $57.60 | $82.93 | 1,340,800 | — | — |
| 2006-12-06 | $57.38 | $82.61 | 717,700 | — | — |
| 2006-12-05 | $57.96 | $83.09 | 1,307,500 | — | — |
| 2006-12-04 | $58.39 | $83.71 | 2,406,300 | — | — |
| 2006-12-01 | $56.47 | $80.95 | 1,138,200 | — | — |
| 2006-11-30 | $56.96 | $81.66 | 706,700 | — | — |
| 2006-11-29 | $57.00 | $81.71 | 1,106,000 | — | — |
| 2006-11-28 | $56.51 | $81.01 | 940,700 | — | — |
| 2006-11-27 | $56.36 | $80.80 | 1,176,400 | — | — |
| 2006-11-24 | $57.24 | $82.06 | 557,300 | — | — |
| 2006-11-22 | $57.80 | $82.86 | 1,037,000 | — | — |
| 2006-11-21 | $57.79 | $82.85 | 594,500 | — | — |
| 2006-11-20 | $58.16 | $83.38 | 1,105,500 | — | — |
| 2006-11-17 | $57.97 | $83.10 | 1,193,600 | — | — |
| 2006-11-16 | $58.18 | $83.40 | 1,015,800 | — | — |
| 2006-11-15 | $58.10 | $83.29 | 1,099,800 | — | — |
| 2006-11-14 | $58.29 | $83.56 | 1,197,500 | — | — |
| 2006-11-13 | $58.60 | $84.01 | 484,000 | — | — |
| 2006-11-10 | $58.54 | $83.92 | 636,600 | — | — |
| 2006-11-09 | $58.26 | $83.52 | 923,100 | — | — |
| 2006-11-08 | $58.79 | $84.28 | 494,100 | — | — |
| 2006-11-07 | $58.72 | $84.18 | 810,400 | — | — |
| 2006-11-06 | $58.53 | $83.91 | 613,200 | — | — |
| 2006-11-03 | $57.87 | $82.96 | 801,000 | — | — |
| 2006-11-02 | $57.68 | $82.69 | 905,000 | — | — |
| 2006-11-01 | $58.01 | $83.16 | 1,032,900 | — | — |
| 2006-10-31 | $58.72 | $84.18 | 1,117,900 | — | — |
| 2006-10-30 | $58.73 | $84.19 | 977,200 | — | — |
| 2006-10-27 | $58.10 | $83.29 | 782,600 | — | — |
| 2006-10-26 | $58.07 | $83.25 | 830,000 | — | — |
| 2006-10-25 | $57.39 | $82.27 | 962,600 | — | — |
| 2006-10-24 | $57.33 | $82.19 | 939,100 | — | — |
| 2006-10-23 | $57.81 | $82.87 | 1,894,600 | — | — |
| 2006-10-20 | $57.11 | $81.87 | 1,689,300 | — | — |
| 2006-10-19 | $57.35 | $82.21 | 2,016,700 | — | — |
| 2006-10-18 | $59.45 | $85.23 | 2,054,900 | — | — |
| 2006-10-17 | $60.54 | $86.79 | 954,000 | — | — |
| 2006-10-16 | $60.54 | $86.79 | 725,500 | — | — |
| 2006-10-13 | $59.78 | $85.70 | 826,900 | — | — |
| 2006-10-12 | $60.12 | $86.19 | 499,400 | — | — |
| 2006-10-11 | $60.00 | $86.01 | 618,500 | — | — |
| 2006-10-10 | $60.43 | $86.63 | 620,200 | — | — |
| 2006-10-09 | $59.95 | $85.94 | 628,100 | — | — |
| 2006-10-06 | $60.00 | $86.01 | 646,200 | — | — |
| 2006-10-05 | $60.00 | $86.01 | 625,500 | — | — |
| 2006-10-04 | $60.15 | $86.23 | 1,092,200 | — | — |
| 2006-10-03 | $59.58 | $85.41 | 1,460,800 | — | — |
| 2006-10-02 | $58.15 | $83.36 | 808,900 | — | — |
| 2006-09-29 | $58.43 | $83.76 | 759,000 | — | — |
| 2006-09-28 | $58.52 | $83.89 | 605,900 | — | — |
| 2006-09-27 | $58.40 | $83.72 | 1,053,800 | — | — |
| 2006-09-26 | $58.14 | $83.35 | 1,136,300 | — | — |
| 2006-09-25 | $57.91 | $83.02 | 1,013,600 | — | — |
| 2006-09-22 | $57.23 | $82.04 | 660,400 | — | — |
| 2006-09-21 | $57.60 | $82.57 | 1,231,300 | — | — |
| 2006-09-20 | $57.86 | $82.95 | 1,196,300 | — | — |
| 2006-09-19 | $57.39 | $82.27 | 1,033,400 | — | — |
| 2006-09-18 | $57.01 | $81.73 | 1,073,200 | — | — |
| 2006-09-15 | $57.30 | $82.14 | 1,945,900 | — | — |
| 2006-09-14 | $56.86 | $81.51 | 744,700 | — | — |
| 2006-09-13 | $56.97 | $81.67 | 952,700 | — | — |
| 2006-09-12 | $56.79 | $81.41 | 1,055,400 | — | — |
| 2006-09-11 | $56.25 | $80.64 | 691,400 | — | — |
| 2006-09-08 | $56.49 | $80.98 | 1,235,100 | — | — |
| 2006-09-07 | $55.68 | $79.82 | 613,700 | — | — |
| 2006-09-06 | $56.00 | $80.28 | 672,100 | — | — |
| 2006-09-05 | $56.52 | $80.70 | 1,095,200 | — | — |
| 2006-09-01 | $56.14 | $80.15 | 335,600 | — | — |
| 2006-08-31 | $55.99 | $79.94 | 652,800 | — | — |
| 2006-08-30 | $56.17 | $80.20 | 503,400 | — | — |
| 2006-08-29 | $55.90 | $79.81 | 666,200 | — | — |
| 2006-08-28 | $56.00 | $79.95 | 664,300 | — | — |
| 2006-08-25 | $55.85 | $79.74 | 445,000 | — | — |
| 2006-08-24 | $56.37 | $80.48 | 514,700 | — | — |
| 2006-08-23 | $57.00 | $81.38 | 500,100 | — | — |
| 2006-08-22 | $57.01 | $81.39 | 697,300 | — | — |
| 2006-08-21 | $57.08 | $81.49 | 373,400 | — | — |
| 2006-08-18 | $57.41 | $81.97 | 572,400 | — | — |
| 2006-08-17 | $57.45 | $82.02 | 776,400 | — | — |
| 2006-08-16 | $57.50 | $82.09 | 739,000 | — | — |
| 2006-08-15 | $57.19 | $81.65 | 817,200 | — | — |
| 2006-08-14 | $56.26 | $80.32 | 662,400 | — | — |
| 2006-08-11 | $56.24 | $80.30 | 713,800 | — | — |
| 2006-08-10 | $56.12 | $80.12 | 1,291,200 | — | — |
| 2006-08-09 | $56.26 | $80.32 | 809,400 | — | — |
| 2006-08-08 | $56.97 | $81.34 | 956,400 | — | — |
| 2006-08-07 | $57.47 | $82.05 | 934,000 | — | — |
| 2006-08-04 | $57.26 | $81.75 | 622,600 | — | — |
| 2006-08-03 | $56.87 | $81.19 | 675,100 | — | — |
| 2006-08-02 | $56.57 | $80.77 | 749,100 | — | — |
| 2006-08-01 | $56.52 | $80.70 | 569,400 | — | — |
| 2006-07-31 | $57.11 | $81.54 | 581,300 | — | — |
| 2006-07-28 | $57.78 | $82.49 | 824,800 | — | — |
| 2006-07-27 | $56.85 | $81.17 | 891,400 | — | — |
| 2006-07-26 | $57.33 | $81.85 | 727,900 | — | — |
| 2006-07-25 | $57.45 | $82.02 | 693,300 | — | — |
| 2006-07-24 | $56.96 | $81.32 | 556,900 | — | — |
| 2006-07-21 | $56.00 | $79.95 | 1,521,100 | — | — |
| 2006-07-20 | $57.00 | $81.38 | 1,487,200 | — | — |
| 2006-07-19 | $56.70 | $80.95 | 1,460,700 | — | — |
| 2006-07-18 | $54.49 | $77.80 | 1,487,000 | — | — |
| 2006-07-17 | $54.08 | $77.21 | 1,363,200 | — | — |
| 2006-07-14 | $53.15 | $75.88 | 797,700 | — | — |
| 2006-07-13 | $53.00 | $75.67 | 774,000 | — | — |
| 2006-07-12 | $53.72 | $76.70 | 922,000 | — | — |
| 2006-07-11 | $53.76 | $76.75 | 654,500 | — | — |
| 2006-07-10 | $53.59 | $76.51 | 1,009,900 | — | — |
| 2006-07-07 | $53.87 | $76.91 | 703,600 | — | — |
| 2006-07-06 | $54.20 | $77.38 | 824,200 | — | — |
| 2006-07-05 | $54.50 | $77.81 | 752,800 | — | — |
| 2006-07-03 | $55.28 | $78.92 | 314,600 | — | — |
| 2006-06-30 | $55.30 | $78.95 | 1,998,300 | — | — |
| 2006-06-29 | $55.49 | $79.22 | 1,266,400 | — | — |
| 2006-06-28 | $54.01 | $77.11 | 935,500 | — | — |
| 2006-06-27 | $53.10 | $75.81 | 601,700 | — | — |
| 2006-06-26 | $54.34 | $77.58 | 492,800 | — | — |
| 2006-06-23 | $53.67 | $76.63 | 537,500 | — | — |
| 2006-06-22 | $54.19 | $77.37 | 615,300 | — | — |
| 2006-06-21 | $54.39 | $77.65 | 1,442,800 | — | — |
| 2006-06-20 | $53.88 | $76.93 | 939,000 | — | — |
| 2006-06-19 | $54.19 | $77.37 | 851,000 | — | — |
| 2006-06-16 | $54.90 | $78.38 | 816,300 | — | — |
| 2006-06-15 | $55.21 | $78.82 | 1,212,100 | — | — |
| 2006-06-14 | $53.91 | $76.97 | 973,500 | — | — |
| 2006-06-13 | $53.73 | $76.71 | 1,098,100 | — | — |
| 2006-06-12 | $54.55 | $77.88 | 912,200 | — | — |
| 2006-06-09 | $55.51 | $79.25 | 711,000 | — | — |
| 2006-06-08 | $55.82 | $79.70 | 1,050,300 | — | — |
| 2006-06-07 | $55.84 | $79.72 | 964,200 | — | — |
| 2006-06-06 | $55.75 | $79.27 | 1,086,700 | — | — |
| 2006-06-05 | $56.05 | $79.69 | 824,000 | — | — |
| 2006-06-02 | $57.45 | $81.68 | 847,900 | — | — |
| 2006-06-01 | $56.98 | $81.02 | 735,000 | — | — |
| 2006-05-31 | $55.92 | $79.51 | 1,079,600 | — | — |
| 2006-05-30 | $55.13 | $78.39 | 769,700 | — | — |
| 2006-05-26 | $56.65 | $80.55 | 721,100 | — | — |
| 2006-05-25 | $56.40 | $80.19 | 713,000 | — | — |
| 2006-05-24 | $56.19 | $79.89 | 1,126,600 | — | — |
| 2006-05-23 | $56.28 | $80.02 | 1,039,400 | — | — |
| 2006-05-22 | $56.51 | $80.35 | 1,037,600 | — | — |
| 2006-05-19 | $56.52 | $80.36 | 1,518,000 | — | — |
| 2006-05-18 | $55.36 | $78.71 | 992,800 | — | — |
| 2006-05-17 | $55.69 | $79.18 | 1,431,700 | — | — |
| 2006-05-16 | $57.00 | $81.04 | 1,128,500 | — | — |
| 2006-05-15 | $57.75 | $82.11 | 1,336,900 | — | — |
| 2006-05-12 | $57.38 | $81.59 | 1,096,900 | — | — |
| 2006-05-11 | $57.75 | $82.11 | 1,253,200 | — | — |
| 2006-05-10 | $58.60 | $83.32 | 1,567,900 | — | — |
| 2006-05-09 | $59.39 | $84.44 | 605,000 | — | — |
| 2006-05-08 | $59.74 | $84.94 | 877,100 | — | — |
| 2006-05-05 | $59.72 | $84.91 | 689,900 | — | — |
| 2006-05-04 | $58.93 | $83.79 | 631,300 | — | — |
| 2006-05-03 | $58.35 | $82.96 | 925,200 | — | — |
| 2006-05-02 | $58.41 | $83.05 | 960,000 | — | — |
| 2006-05-01 | $58.21 | $82.77 | 1,109,000 | — | — |
| 2006-04-28 | $58.89 | $83.73 | 1,399,700 | — | — |
| 2006-04-27 | $59.38 | $84.43 | 1,578,500 | — | — |
| 2006-04-26 | $58.57 | $83.28 | 1,722,900 | — | — |
| 2006-04-25 | $57.96 | $82.41 | 1,108,500 | — | — |
| 2006-04-24 | $57.75 | $82.11 | 1,392,500 | — | — |
| 2006-04-21 | $57.64 | $81.95 | 1,269,800 | — | — |
| 2006-04-20 | $57.36 | $81.56 | 1,528,200 | — | — |
| 2006-04-19 | $57.43 | $81.66 | 1,799,800 | — | — |
| 2006-04-18 | $57.26 | $81.41 | 4,871,900 | — | — |
| 2006-04-17 | $52.76 | $75.02 | 1,407,300 | — | — |
| 2006-04-13 | $52.74 | $74.99 | 701,900 | — | — |
| 2006-04-12 | $52.28 | $74.33 | 965,400 | — | — |
| 2006-04-11 | $52.65 | $74.86 | 1,499,200 | — | — |
| 2006-04-10 | $52.80 | $75.07 | 950,100 | — | — |
| 2006-04-07 | $52.30 | $74.36 | 998,100 | — | — |
| 2006-04-06 | $52.55 | $74.72 | 465,100 | — | — |
| 2006-04-05 | $52.68 | $74.90 | 651,000 | — | — |
| 2006-04-04 | $52.30 | $74.36 | 1,298,700 | — | — |
| 2006-04-03 | $52.29 | $74.35 | 974,200 | — | — |
| 2006-03-31 | $52.50 | $74.65 | 1,149,200 | — | — |
| 2006-03-30 | $52.63 | $74.83 | 768,200 | — | — |
| 2006-03-29 | $52.67 | $74.89 | 1,438,200 | — | — |
| 2006-03-28 | $52.74 | $74.99 | 993,700 | — | — |
| 2006-03-27 | $53.06 | $75.44 | 879,600 | — | — |
| 2006-03-24 | $53.18 | $75.61 | 543,100 | — | — |
| 2006-03-23 | $52.99 | $75.34 | 641,900 | — | — |
| 2006-03-22 | $53.31 | $75.80 | 563,600 | — | — |
| 2006-03-21 | $53.34 | $75.84 | 784,500 | — | — |
| 2006-03-20 | $53.36 | $75.87 | 548,800 | — | — |
| 2006-03-17 | $53.49 | $76.05 | 1,086,800 | — | — |
| 2006-03-16 | $53.15 | $75.57 | 730,100 | — | — |
| 2006-03-15 | $53.42 | $75.95 | 561,300 | — | — |
| 2006-03-14 | $53.80 | $76.49 | 924,400 | — | — |
| 2006-03-13 | $53.25 | $75.71 | 393,800 | — | — |
| 2006-03-10 | $53.17 | $75.60 | 1,031,400 | — | — |
| 2006-03-09 | $52.56 | $74.73 | 793,200 | — | — |
| 2006-03-08 | $52.87 | $75.17 | 759,000 | — | — |
| 2006-03-07 | $53.12 | $75.20 | 947,000 | — | — |
| 2006-03-06 | $52.80 | $74.75 | 627,400 | — | — |
| 2006-03-03 | $53.04 | $75.09 | 1,106,000 | — | — |
| 2006-03-02 | $53.30 | $75.46 | 881,500 | — | — |
| 2006-03-01 | $53.28 | $75.43 | 925,300 | — | — |
| 2006-02-28 | $52.72 | $74.63 | 1,276,500 | — | — |
| 2006-02-27 | $53.25 | $75.39 | 630,700 | — | — |
| 2006-02-24 | $53.11 | $75.19 | 784,600 | — | — |
| 2006-02-23 | $53.42 | $75.63 | 721,100 | — | — |
| 2006-02-22 | $53.81 | $76.18 | 1,337,200 | — | — |
| 2006-02-21 | $51.96 | $73.56 | 1,231,200 | — | — |
| 2006-02-17 | $52.29 | $74.03 | 1,083,700 | — | — |
| 2006-02-16 | $52.75 | $74.68 | 985,900 | — | — |
| 2006-02-15 | $52.19 | $73.88 | 1,620,300 | — | — |
| 2006-02-14 | $52.46 | $74.27 | 1,194,200 | — | — |
| 2006-02-13 | $52.39 | $74.17 | 828,200 | — | — |
| 2006-02-10 | $52.93 | $74.93 | 1,100,600 | — | — |
| 2006-02-09 | $52.41 | $74.20 | 1,204,900 | — | — |
| 2006-02-08 | $52.61 | $74.48 | 1,577,600 | — | — |
| 2006-02-07 | $51.75 | $73.26 | 1,283,100 | — | — |
| 2006-02-06 | $52.08 | $73.73 | 904,800 | — | — |
| 2006-02-03 | $51.76 | $73.28 | 820,900 | — | — |
| 2006-02-02 | $51.49 | $72.89 | 1,017,300 | — | — |
| 2006-02-01 | $51.95 | $73.54 | 1,269,800 | — | — |
| 2006-01-31 | $52.21 | $73.91 | 1,474,900 | — | — |
| 2006-01-30 | $52.31 | $74.05 | 1,300,400 | — | — |
| 2006-01-27 | $51.93 | $73.52 | 1,203,100 | — | — |
| 2006-01-26 | $51.89 | $73.46 | 2,113,700 | — | — |
| 2006-01-25 | $50.32 | $71.24 | 1,231,900 | — | — |
| 2006-01-24 | $49.66 | $70.30 | 1,191,500 | — | — |
| 2006-01-23 | $49.48 | $70.05 | 1,027,500 | — | — |
| 2006-01-20 | $49.42 | $69.96 | 2,750,400 | — | — |
| 2006-01-19 | $49.60 | $70.22 | 3,069,800 | — | — |
| 2006-01-18 | $51.13 | $72.38 | 2,568,100 | — | — |
| 2006-01-17 | $52.54 | $74.38 | 1,128,200 | — | — |
| 2006-01-13 | $52.45 | $74.25 | 633,200 | — | — |
| 2006-01-12 | $52.23 | $73.94 | 1,246,600 | — | — |
| 2006-01-11 | $52.71 | $74.62 | 1,518,800 | — | — |
| 2006-01-10 | $52.34 | $74.10 | 1,183,500 | — | — |
| 2006-01-09 | $52.70 | $74.61 | 1,327,100 | — | — |
| 2006-01-06 | $52.95 | $74.96 | 902,200 | — | — |
| 2006-01-05 | $52.31 | $74.05 | 883,700 | — | — |
| 2006-01-04 | $52.24 | $73.96 | 953,000 | — | — |
| 2006-01-03 | $52.31 | $74.05 | 1,722,100 | — | — |