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
- 1996-11-07 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 | $51.47 | $57.30 | 1,028,617 | — | — |
| 2006-12-28 | $51.73 | $57.59 | 1,749,553 | — | — |
| 2006-12-27 | $51.73 | $57.59 | 1,016,564 | — | — |
| 2006-12-26 | $51.59 | $57.44 | 625,741 | — | — |
| 2006-12-22 | $51.69 | $57.55 | 796,936 | — | — |
| 2006-12-21 | $51.85 | $57.72 | 1,323,688 | — | — |
| 2006-12-20 | $52.24 | $58.16 | 1,043,348 | — | — |
| 2006-12-19 | $52.63 | $58.59 | 1,535,728 | — | — |
| 2006-12-18 | $52.35 | $58.28 | 1,109,192 | — | — |
| 2006-12-15 | $52.51 | $58.46 | 1,079,842 | — | — |
| 2006-12-14 | $52.55 | $58.51 | 1,617,307 | — | — |
| 2006-12-13 | $52.04 | $57.94 | 853,963 | — | — |
| 2006-12-12 | $52.28 | $58.20 | 1,635,610 | — | — |
| 2006-12-11 | $51.99 | $57.88 | 972,594 | — | — |
| 2006-12-08 | $51.69 | $57.55 | 1,276,034 | — | — |
| 2006-12-07 | $52.00 | $57.89 | 2,142,720 | — | — |
| 2006-12-06 | $51.69 | $57.55 | 943,913 | — | — |
| 2006-12-05 | $51.87 | $57.75 | 1,910,146 | — | — |
| 2006-12-04 | $51.60 | $57.45 | 3,717,396 | — | — |
| 2006-12-01 | $51.82 | $57.69 | 2,475,511 | — | — |
| 2006-11-30 | $52.34 | $58.27 | 855,526 | — | — |
| 2006-11-29 | $52.25 | $58.17 | 2,447,276 | — | — |
| 2006-11-28 | $51.58 | $57.42 | 2,978,381 | — | — |
| 2006-11-27 | $52.68 | $58.65 | 2,628,961 | — | — |
| 2006-11-24 | $52.63 | $58.60 | 554,094 | — | — |
| 2006-11-22 | $52.55 | $58.51 | 1,068,347 | — | — |
| 2006-11-21 | $52.24 | $58.16 | 1,319,335 | — | — |
| 2006-11-20 | $52.11 | $58.02 | 852,847 | — | — |
| 2006-11-17 | $52.23 | $58.15 | 1,566,194 | — | — |
| 2006-11-16 | $52.17 | $58.08 | 2,089,375 | — | — |
| 2006-11-15 | $52.20 | $58.12 | 2,256,775 | — | — |
| 2006-11-14 | $51.79 | $57.66 | 5,310,932 | — | — |
| 2006-11-13 | $52.24 | $58.16 | 3,348,893 | — | — |
| 2006-11-10 | $53.19 | $59.22 | 1,995,296 | — | — |
| 2006-11-09 | $53.10 | $59.12 | 1,987,931 | — | — |
| 2006-11-08 | $54.15 | $60.28 | 2,279,095 | — | — |
| 2006-11-07 | $54.87 | $61.09 | 1,048,036 | — | — |
| 2006-11-06 | $54.87 | $61.08 | 730,199 | — | — |
| 2006-11-03 | $54.50 | $60.67 | 1,095,019 | — | — |
| 2006-11-02 | $54.59 | $60.77 | 1,097,140 | — | — |
| 2006-11-01 | $54.27 | $60.42 | 1,051,049 | — | — |
| 2006-10-31 | $54.42 | $60.58 | 1,389,643 | — | — |
| 2006-10-30 | $54.12 | $60.25 | 1,139,324 | — | — |
| 2006-10-27 | $54.31 | $60.46 | 2,203,542 | — | — |
| 2006-10-26 | $54.46 | $60.63 | 1,518,095 | — | — |
| 2006-10-25 | $54.43 | $60.59 | 1,747,768 | — | — |
| 2006-10-24 | $54.05 | $60.17 | 1,279,940 | — | — |
| 2006-10-23 | $54.21 | $60.35 | 1,462,518 | — | — |
| 2006-10-20 | $54.32 | $60.47 | 2,170,955 | — | — |
| 2006-10-19 | $53.84 | $59.94 | 3,658,248 | — | — |
| 2006-10-18 | $51.85 | $57.73 | 1,134,414 | — | — |
| 2006-10-17 | $51.50 | $57.33 | 979,402 | — | — |
| 2006-10-16 | $51.56 | $57.40 | 697,277 | — | — |
| 2006-10-13 | $51.16 | $56.95 | 1,069,686 | — | — |
| 2006-10-12 | $51.74 | $57.60 | 1,188,540 | — | — |
| 2006-10-11 | $51.77 | $57.64 | 608,778 | — | — |
| 2006-10-10 | $51.74 | $57.60 | 524,966 | — | — |
| 2006-10-09 | $51.98 | $57.87 | 526,752 | — | — |
| 2006-10-06 | $51.87 | $57.75 | 594,270 | — | — |
| 2006-10-05 | $52.24 | $58.16 | 601,412 | — | — |
| 2006-10-04 | $52.45 | $58.39 | 1,090,332 | — | — |
| 2006-10-03 | $52.50 | $58.45 | 512,802 | — | — |
| 2006-10-02 | $52.49 | $58.44 | 963,331 | — | — |
| 2006-09-29 | $52.37 | $58.30 | 1,102,050 | — | — |
| 2006-09-28 | $52.80 | $58.79 | 1,278,713 | — | — |
| 2006-09-27 | $52.48 | $58.43 | 1,079,842 | — | — |
| 2006-09-26 | $52.34 | $58.27 | 1,092,452 | — | — |
| 2006-09-25 | $52.06 | $57.96 | 1,208,851 | — | — |
| 2006-09-22 | $52.32 | $58.25 | 1,242,220 | — | — |
| 2006-09-21 | $51.98 | $57.87 | 1,298,243 | — | — |
| 2006-09-20 | $51.98 | $57.87 | 1,664,068 | — | — |
| 2006-09-19 | $51.21 | $57.01 | 837,558 | — | — |
| 2006-09-18 | $51.40 | $57.22 | 1,007,748 | — | — |
| 2006-09-15 | $51.13 | $56.92 | 1,402,924 | — | — |
| 2006-09-14 | $51.17 | $56.97 | 669,823 | — | — |
| 2006-09-13 | $51.19 | $56.99 | 1,304,604 | — | — |
| 2006-09-12 | $51.13 | $56.92 | 884,095 | — | — |
| 2006-09-11 | $50.82 | $56.58 | 1,811,714 | — | — |
| 2006-09-08 | $50.32 | $56.02 | 1,476,468 | — | — |
| 2006-09-07 | $50.02 | $55.68 | 1,123,142 | — | — |
| 2006-09-06 | $50.48 | $56.20 | 1,010,538 | — | — |
| 2006-09-05 | $51.12 | $56.91 | 1,100,153 | — | — |
| 2006-09-01 | $51.38 | $57.20 | 679,867 | — | — |
| 2006-08-31 | $51.18 | $56.98 | 841,687 | — | — |
| 2006-08-30 | $51.68 | $57.53 | 1,107,518 | — | — |
| 2006-08-29 | $51.52 | $57.36 | 1,208,182 | — | — |
| 2006-08-28 | $51.06 | $56.84 | 1,169,903 | — | — |
| 2006-08-25 | $50.73 | $56.48 | 1,007,078 | — | — |
| 2006-08-24 | $51.15 | $56.94 | 688,460 | — | — |
| 2006-08-23 | $50.90 | $56.66 | 589,918 | — | — |
| 2006-08-22 | $51.03 | $56.81 | 620,161 | — | — |
| 2006-08-21 | $51.09 | $56.88 | 678,082 | — | — |
| 2006-08-18 | $51.27 | $57.08 | 650,628 | — | — |
| 2006-08-17 | $51.08 | $56.87 | 997,481 | — | — |
| 2006-08-16 | $51.17 | $56.97 | 719,597 | — | — |
| 2006-08-15 | $50.74 | $56.49 | 954,626 | — | — |
| 2006-08-14 | $49.89 | $55.54 | 724,284 | — | — |
| 2006-08-11 | $49.69 | $55.32 | 801,176 | — | — |
| 2006-08-10 | $49.76 | $55.40 | 824,724 | — | — |
| 2006-08-09 | $50.11 | $55.78 | 960,988 | — | — |
| 2006-08-08 | $49.55 | $55.17 | 955,966 | — | — |
| 2006-08-07 | $49.69 | $55.32 | 846,374 | — | — |
| 2006-08-04 | $50.29 | $55.98 | 870,145 | — | — |
| 2006-08-03 | $49.79 | $55.44 | 820,706 | — | — |
| 2006-08-02 | $50.04 | $55.70 | 1,200,593 | — | — |
| 2006-08-01 | $50.45 | $56.16 | 1,009,310 | — | — |
| 2006-07-31 | $50.38 | $56.08 | 1,249,585 | — | — |
| 2006-07-28 | $50.49 | $56.21 | 867,913 | — | — |
| 2006-07-27 | $49.96 | $55.62 | 1,219,230 | — | — |
| 2006-07-26 | $50.17 | $55.85 | 1,106,626 | — | — |
| 2006-07-25 | $49.68 | $55.31 | 1,043,348 | — | — |
| 2006-07-24 | $50.15 | $55.83 | 1,207,847 | — | — |
| 2006-07-21 | $49.51 | $55.12 | 1,143,565 | — | — |
| 2006-07-20 | $48.68 | $54.20 | 544,496 | — | — |
| 2006-07-19 | $48.85 | $54.39 | 1,418,771 | — | — |
| 2006-07-18 | $48.47 | $53.96 | 1,150,931 | — | — |
| 2006-07-17 | $48.83 | $54.36 | 1,740,848 | — | — |
| 2006-07-14 | $48.77 | $54.30 | 1,381,162 | — | — |
| 2006-07-13 | $49.43 | $55.03 | 1,638,623 | — | — |
| 2006-07-12 | $49.84 | $55.48 | 943,243 | — | — |
| 2006-07-11 | $50.13 | $55.81 | 1,054,843 | — | — |
| 2006-07-10 | $49.13 | $54.70 | 814,345 | — | — |
| 2006-07-07 | $48.72 | $54.24 | 1,135,865 | — | — |
| 2006-07-06 | $48.91 | $54.45 | 968,911 | — | — |
| 2006-07-05 | $48.44 | $53.93 | 1,784,930 | — | — |
| 2006-07-03 | $48.82 | $54.35 | 1,157,850 | — | — |
| 2006-06-30 | $48.32 | $53.79 | 865,793 | — | — |
| 2006-06-29 | $47.86 | $53.28 | 1,174,590 | — | — |
| 2006-06-28 | $46.60 | $51.88 | 763,679 | — | — |
| 2006-06-27 | $46.65 | $51.93 | 2,058,016 | — | — |
| 2006-06-26 | $47.37 | $52.73 | 817,470 | — | — |
| 2006-06-23 | $47.16 | $52.50 | 1,230,613 | — | — |
| 2006-06-22 | $46.85 | $52.16 | 922,262 | — | — |
| 2006-06-21 | $47.01 | $52.33 | 1,227,600 | — | — |
| 2006-06-20 | $46.63 | $51.91 | 710,222 | — | — |
| 2006-06-19 | $46.59 | $51.86 | 2,065,046 | — | — |
| 2006-06-16 | $46.92 | $52.23 | 1,534,054 | — | — |
| 2006-06-15 | $47.03 | $52.36 | 1,443,211 | — | — |
| 2006-06-14 | $46.77 | $52.07 | 1,659,157 | — | — |
| 2006-06-13 | $46.51 | $51.77 | 3,061,746 | — | — |
| 2006-06-12 | $47.57 | $52.96 | 1,244,452 | — | — |
| 2006-06-09 | $48.15 | $53.61 | 1,137,092 | — | — |
| 2006-06-08 | $48.49 | $53.98 | 1,612,397 | — | — |
| 2006-06-07 | $49.14 | $54.71 | 1,821,647 | — | — |
| 2006-06-06 | $49.35 | $54.95 | 1,011,989 | — | — |
| 2006-06-05 | $50.09 | $55.76 | 991,343 | — | — |
| 2006-06-02 | $50.54 | $56.26 | 897,376 | — | — |
| 2006-06-01 | $49.86 | $55.50 | 1,533,384 | — | — |
| 2006-05-31 | $49.71 | $55.35 | 915,566 | — | — |
| 2006-05-30 | $49.65 | $55.28 | 1,205,615 | — | — |
| 2006-05-26 | $50.23 | $55.92 | 1,538,518 | — | — |
| 2006-05-25 | $50.62 | $56.35 | 1,431,270 | — | — |
| 2006-05-24 | $50.05 | $55.72 | 2,637,443 | — | — |
| 2006-05-23 | $50.63 | $56.36 | 962,550 | — | — |
| 2006-05-22 | $50.62 | $56.35 | 1,255,946 | — | — |
| 2006-05-19 | $50.12 | $55.79 | 1,419,440 | — | — |
| 2006-05-18 | $50.91 | $56.67 | 1,046,362 | — | — |
| 2006-05-17 | $50.72 | $56.46 | 2,369,380 | — | — |
| 2006-05-16 | $51.71 | $57.57 | 1,535,951 | — | — |
| 2006-05-15 | $50.45 | $56.16 | 1,668,197 | — | — |
| 2006-05-12 | $51.33 | $57.14 | 993,128 | — | — |
| 2006-05-11 | $50.83 | $56.59 | 629,312 | — | — |
| 2006-05-10 | $51.12 | $56.91 | 1,020,359 | — | — |
| 2006-05-09 | $51.35 | $57.17 | 681,988 | — | — |
| 2006-05-08 | $51.31 | $57.12 | 565,700 | — | — |
| 2006-05-05 | $51.34 | $57.16 | 1,117,116 | — | — |
| 2006-05-04 | $51.03 | $56.81 | 2,522,718 | — | — |
| 2006-05-03 | $50.77 | $56.52 | 1,529,143 | — | — |
| 2006-05-02 | $51.74 | $57.60 | 1,074,485 | — | — |
| 2006-05-01 | $52.16 | $58.07 | 1,938,269 | — | — |
| 2006-04-28 | $51.53 | $57.37 | 1,165,885 | — | — |
| 2006-04-27 | $50.91 | $56.67 | 1,340,651 | — | — |
| 2006-04-26 | $50.22 | $55.90 | 1,205,280 | — | — |
| 2006-04-25 | $50.50 | $56.22 | 1,167,782 | — | — |
| 2006-04-24 | $51.42 | $57.25 | 1,348,686 | — | — |
| 2006-04-21 | $51.29 | $57.10 | 1,219,230 | — | — |
| 2006-04-20 | $50.85 | $56.61 | 1,072,588 | — | — |
| 2006-04-19 | $51.12 | $56.91 | 1,241,215 | — | — |
| 2006-04-18 | $50.59 | $56.32 | 967,795 | — | — |
| 2006-04-17 | $50.31 | $56.01 | 896,260 | — | — |
| 2006-04-13 | $50.01 | $55.67 | 664,355 | — | — |
| 2006-04-12 | $50.05 | $55.72 | 1,157,627 | — | — |
| 2006-04-11 | $50.41 | $56.12 | 1,125,598 | — | — |
| 2006-04-10 | $50.83 | $56.59 | 613,688 | — | — |
| 2006-04-07 | $50.89 | $56.65 | 2,750,159 | — | — |
| 2006-04-06 | $51.42 | $57.25 | 1,520,438 | — | — |
| 2006-04-05 | $50.69 | $56.43 | 970,362 | — | — |
| 2006-04-04 | $50.45 | $56.16 | 737,118 | — | — |
| 2006-04-03 | $50.00 | $55.66 | 1,155,618 | — | — |
| 2006-03-31 | $49.68 | $55.31 | 934,204 | — | — |
| 2006-03-30 | $50.30 | $55.99 | 1,434,953 | — | — |
| 2006-03-29 | $49.44 | $55.05 | 2,010,139 | — | — |
| 2006-03-28 | $49.67 | $55.30 | 921,035 | — | — |
| 2006-03-27 | $49.52 | $55.13 | 808,207 | — | — |
| 2006-03-24 | $49.91 | $55.56 | 628,085 | — | — |
| 2006-03-23 | $49.69 | $55.32 | 1,040,224 | — | — |
| 2006-03-22 | $50.40 | $56.11 | 795,038 | — | — |
| 2006-03-21 | $49.84 | $55.48 | 810,551 | — | — |
| 2006-03-20 | $50.40 | $56.11 | 1,175,260 | — | — |
| 2006-03-17 | $50.81 | $56.56 | 1,008,083 | — | — |
| 2006-03-16 | $50.21 | $55.89 | 916,906 | — | — |
| 2006-03-15 | $50.18 | $55.86 | 771,826 | — | — |
| 2006-03-14 | $50.09 | $55.76 | 1,465,420 | — | — |
| 2006-03-13 | $49.98 | $55.64 | 1,760,602 | — | — |
| 2006-03-10 | $49.39 | $54.99 | 1,244,786 | — | — |
| 2006-03-09 | $48.58 | $54.08 | 964,336 | — | — |
| 2006-03-08 | $49.05 | $54.61 | 998,262 | — | — |
| 2006-03-07 | $48.04 | $53.48 | 1,087,654 | — | — |
| 2006-03-06 | $48.37 | $53.85 | 873,493 | — | — |
| 2006-03-03 | $48.71 | $54.23 | 973,598 | — | — |
| 2006-03-02 | $48.68 | $54.20 | 1,179,947 | — | — |
| 2006-03-01 | $48.03 | $53.47 | 1,246,349 | — | — |
| 2006-02-28 | $47.72 | $53.12 | 1,560,838 | — | — |
| 2006-02-27 | $49.20 | $53.88 | 2,163,254 | — | — |
| 2006-02-24 | $48.64 | $53.27 | 948,600 | — | — |
| 2006-02-23 | $48.75 | $53.38 | 1,384,510 | — | — |
| 2006-02-22 | $48.55 | $53.17 | 1,142,449 | — | — |
| 2006-02-21 | $48.62 | $53.25 | 1,230,836 | — | — |
| 2006-02-17 | $49.00 | $53.66 | 1,779,350 | — | — |
| 2006-02-16 | $48.84 | $53.49 | 1,627,798 | — | — |
| 2006-02-15 | $48.61 | $53.24 | 1,566,864 | — | — |
| 2006-02-14 | $49.03 | $53.70 | 1,038,884 | — | — |
| 2006-02-13 | $49.02 | $53.69 | 812,671 | — | — |
| 2006-02-10 | $48.46 | $53.07 | 1,346,454 | — | — |
| 2006-02-09 | $48.75 | $53.38 | 1,376,698 | — | — |
| 2006-02-08 | $49.01 | $53.68 | 2,984,965 | — | — |
| 2006-02-07 | $48.97 | $53.63 | 1,084,417 | — | — |
| 2006-02-06 | $49.01 | $53.68 | 4,142,146 | — | — |
| 2006-02-03 | $49.96 | $54.71 | 909,652 | — | — |
| 2006-02-02 | $49.39 | $54.09 | 2,258,449 | — | — |
| 2006-02-01 | $49.82 | $54.56 | 1,161,756 | — | — |
| 2006-01-31 | $49.43 | $54.13 | 1,731,362 | — | — |
| 2006-01-30 | $48.84 | $53.49 | 2,362,572 | — | — |
| 2006-01-27 | $49.87 | $54.61 | 1,829,347 | — | — |
| 2006-01-26 | $49.62 | $54.35 | 1,503,140 | — | — |
| 2006-01-25 | $50.10 | $54.87 | 1,040,000 | — | — |
| 2006-01-24 | $50.33 | $55.12 | 1,672,214 | — | — |
| 2006-01-23 | $49.97 | $54.73 | 1,163,876 | — | — |
| 2006-01-20 | $49.37 | $54.07 | 1,463,857 | — | — |
| 2006-01-19 | $49.49 | $54.20 | 3,139,420 | — | — |
| 2006-01-18 | $50.31 | $55.10 | 1,702,235 | — | — |
| 2006-01-17 | $49.79 | $54.53 | 1,896,754 | — | — |
| 2006-01-13 | $49.19 | $53.88 | 1,014,890 | — | — |
| 2006-01-12 | $48.58 | $53.20 | 914,785 | — | — |
| 2006-01-11 | $48.57 | $53.19 | 1,900,660 | — | — |
| 2006-01-10 | $47.93 | $52.49 | 1,406,941 | — | — |
| 2006-01-09 | $48.81 | $53.45 | 1,393,103 | — | — |
| 2006-01-06 | $49.09 | $53.77 | 1,733,594 | — | — |
| 2006-01-05 | $48.39 | $52.99 | 1,322,460 | — | — |
| 2006-01-04 | $48.75 | $53.38 | 1,356,944 | — | — |
| 2006-01-03 | $47.91 | $52.47 | 1,438,524 | — | — |