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 | $52.27 | $83.17 | 1,668,600 | — | — |
| 2006-12-28 | $52.13 | $82.96 | 1,321,600 | — | — |
| 2006-12-27 | $51.97 | $82.70 | 1,998,400 | — | — |
| 2006-12-26 | $51.43 | $81.84 | 1,407,000 | — | — |
| 2006-12-22 | $51.51 | $81.97 | 1,844,400 | — | — |
| 2006-12-21 | $51.90 | $82.57 | 2,051,600 | — | — |
| 2006-12-20 | $52.05 | $82.82 | 2,855,600 | — | — |
| 2006-12-19 | $52.83 | $84.05 | 1,820,400 | — | — |
| 2006-12-18 | $52.96 | $84.27 | 1,285,400 | — | — |
| 2006-12-15 | $52.94 | $84.23 | 3,101,800 | — | — |
| 2006-12-14 | $52.86 | $84.10 | 1,689,600 | — | — |
| 2006-12-13 | $52.72 | $83.69 | 1,708,600 | — | — |
| 2006-12-12 | $52.43 | $83.23 | 1,737,200 | — | — |
| 2006-12-11 | $52.01 | $82.55 | 1,136,000 | — | — |
| 2006-12-08 | $51.97 | $82.50 | 1,406,800 | — | — |
| 2006-12-07 | $51.87 | $82.34 | 1,411,200 | — | — |
| 2006-12-06 | $51.99 | $82.54 | 1,041,200 | — | — |
| 2006-12-05 | $52.33 | $83.07 | 1,217,400 | — | — |
| 2006-12-04 | $51.97 | $82.51 | 2,094,400 | — | — |
| 2006-12-01 | $51.61 | $81.92 | 1,887,800 | — | — |
| 2006-11-30 | $51.08 | $81.09 | 1,826,200 | — | — |
| 2006-11-29 | $51.49 | $81.73 | 1,717,600 | — | — |
| 2006-11-28 | $50.87 | $80.75 | 1,935,400 | — | — |
| 2006-11-27 | $51.17 | $81.22 | 2,516,400 | — | — |
| 2006-11-24 | $51.38 | $81.56 | 435,800 | — | — |
| 2006-11-22 | $51.54 | $81.82 | 946,000 | — | — |
| 2006-11-21 | $51.04 | $81.03 | 1,483,800 | — | — |
| 2006-11-20 | $50.75 | $80.56 | 1,384,800 | — | — |
| 2006-11-17 | $51.29 | $81.42 | 1,380,400 | — | — |
| 2006-11-16 | $51.43 | $81.64 | 1,167,600 | — | — |
| 2006-11-15 | $51.05 | $81.04 | 944,200 | — | — |
| 2006-11-14 | $51.19 | $81.26 | 1,420,000 | — | — |
| 2006-11-13 | $51.01 | $80.97 | 915,800 | — | — |
| 2006-11-10 | $51.08 | $81.09 | 1,221,000 | — | — |
| 2006-11-09 | $51.01 | $80.98 | 1,248,400 | — | — |
| 2006-11-08 | $51.12 | $81.14 | 1,887,200 | — | — |
| 2006-11-07 | $50.58 | $80.28 | 1,115,800 | — | — |
| 2006-11-06 | $50.63 | $80.36 | 1,371,200 | — | — |
| 2006-11-03 | $50.22 | $79.72 | 1,707,000 | — | — |
| 2006-11-02 | $50.28 | $79.82 | 2,053,800 | — | — |
| 2006-11-01 | $50.40 | $80.01 | 1,575,400 | — | — |
| 2006-10-31 | $50.72 | $80.52 | 2,375,400 | — | — |
| 2006-10-30 | $50.87 | $80.74 | 2,381,600 | — | — |
| 2006-10-27 | $50.20 | $79.68 | 3,387,200 | — | — |
| 2006-10-26 | $50.17 | $79.65 | 2,770,200 | — | — |
| 2006-10-25 | $50.44 | $80.07 | 4,935,800 | — | — |
| 2006-10-24 | $50.54 | $80.22 | 12,634,600 | — | — |
| 2006-10-23 | $47.44 | $75.31 | 2,113,000 | — | — |
| 2006-10-20 | $47.41 | $75.26 | 1,016,600 | — | — |
| 2006-10-19 | $47.35 | $75.16 | 1,685,000 | — | — |
| 2006-10-18 | $47.21 | $74.93 | 1,633,000 | — | — |
| 2006-10-17 | $47.15 | $74.85 | 2,122,800 | — | — |
| 2006-10-16 | $47.27 | $75.04 | 1,158,200 | — | — |
| 2006-10-13 | $47.34 | $75.15 | 1,696,400 | — | — |
| 2006-10-12 | $47.26 | $75.03 | 1,820,600 | — | — |
| 2006-10-11 | $47.25 | $75.01 | 1,573,000 | — | — |
| 2006-10-10 | $47.49 | $75.39 | 3,506,800 | — | — |
| 2006-10-09 | $47.01 | $74.62 | 2,186,000 | — | — |
| 2006-10-06 | $47.33 | $75.12 | 2,052,400 | — | — |
| 2006-10-05 | $46.84 | $74.35 | 1,217,000 | — | — |
| 2006-10-04 | $46.88 | $74.42 | 1,700,600 | — | — |
| 2006-10-03 | $46.79 | $74.27 | 2,179,000 | — | — |
| 2006-10-02 | $46.68 | $74.10 | 1,501,800 | — | — |
| 2006-09-29 | $46.80 | $74.29 | 2,733,400 | — | — |
| 2006-09-28 | $46.95 | $74.53 | 2,559,200 | — | — |
| 2006-09-27 | $47.05 | $74.69 | 4,090,800 | — | — |
| 2006-09-26 | $46.42 | $73.68 | 2,742,000 | — | — |
| 2006-09-25 | $45.90 | $72.86 | 1,773,200 | — | — |
| 2006-09-22 | $45.10 | $71.58 | 1,537,000 | — | — |
| 2006-09-21 | $45.70 | $72.55 | 2,214,800 | — | — |
| 2006-09-20 | $45.64 | $72.45 | 2,442,000 | — | — |
| 2006-09-19 | $45.44 | $72.13 | 3,482,400 | — | — |
| 2006-09-18 | $45.96 | $72.76 | 2,023,800 | — | — |
| 2006-09-15 | $46.16 | $73.08 | 3,262,400 | — | — |
| 2006-09-14 | $46.19 | $73.12 | 2,612,000 | — | — |
| 2006-09-13 | $46.72 | $73.96 | 5,691,400 | — | — |
| 2006-09-12 | $46.12 | $73.01 | 2,230,000 | — | — |
| 2006-09-11 | $45.62 | $72.21 | 1,912,800 | — | — |
| 2006-09-08 | $45.49 | $72.01 | 2,837,200 | — | — |
| 2006-09-07 | $44.63 | $70.65 | 1,767,600 | — | — |
| 2006-09-06 | $44.47 | $70.41 | 2,067,800 | — | — |
| 2006-09-05 | $44.24 | $70.04 | 1,290,800 | — | — |
| 2006-09-01 | $44.39 | $70.27 | 1,071,400 | — | — |
| 2006-08-31 | $43.71 | $69.20 | 1,894,000 | — | — |
| 2006-08-30 | $44.03 | $69.70 | 961,400 | — | — |
| 2006-08-29 | $44.27 | $70.08 | 2,014,800 | — | — |
| 2006-08-28 | $43.79 | $69.32 | 1,182,400 | — | — |
| 2006-08-25 | $43.66 | $69.12 | 1,024,600 | — | — |
| 2006-08-24 | $43.88 | $69.46 | 1,282,800 | — | — |
| 2006-08-23 | $43.71 | $69.19 | 1,143,800 | — | — |
| 2006-08-22 | $43.72 | $69.22 | 1,692,400 | — | — |
| 2006-08-21 | $44.00 | $69.66 | 1,005,800 | — | — |
| 2006-08-18 | $44.36 | $70.22 | 940,600 | — | — |
| 2006-08-17 | $44.55 | $70.53 | 1,555,600 | — | — |
| 2006-08-16 | $44.59 | $70.59 | 1,255,800 | — | — |
| 2006-08-15 | $44.22 | $70.01 | 1,558,200 | — | — |
| 2006-08-14 | $43.99 | $69.64 | 2,006,800 | — | — |
| 2006-08-11 | $43.40 | $68.71 | 1,629,400 | — | — |
| 2006-08-10 | $43.54 | $68.93 | 1,612,800 | — | — |
| 2006-08-09 | $43.21 | $68.41 | 2,581,600 | — | — |
| 2006-08-08 | $43.33 | $68.60 | 2,045,000 | — | — |
| 2006-08-07 | $43.76 | $69.27 | 2,163,600 | — | — |
| 2006-08-04 | $43.70 | $69.17 | 1,945,800 | — | — |
| 2006-08-03 | $43.76 | $69.28 | 2,340,600 | — | — |
| 2006-08-02 | $43.76 | $69.27 | 2,379,400 | — | — |
| 2006-08-01 | $43.90 | $69.50 | 1,869,200 | — | — |
| 2006-07-31 | $44.26 | $70.06 | 3,110,000 | — | — |
| 2006-07-28 | $44.65 | $70.68 | 4,709,600 | — | — |
| 2006-07-27 | $45.03 | $71.29 | 3,241,400 | — | — |
| 2006-07-26 | $44.28 | $70.10 | 2,594,000 | — | — |
| 2006-07-25 | $43.17 | $68.35 | 2,899,000 | — | — |
| 2006-07-24 | $44.37 | $70.23 | 2,764,400 | — | — |
| 2006-07-21 | $43.75 | $69.26 | 1,830,200 | — | — |
| 2006-07-20 | $43.87 | $69.44 | 1,987,800 | — | — |
| 2006-07-19 | $44.00 | $69.66 | 3,117,000 | — | — |
| 2006-07-18 | $42.76 | $67.69 | 1,751,000 | — | — |
| 2006-07-17 | $42.72 | $67.63 | 1,605,000 | — | — |
| 2006-07-14 | $42.67 | $67.56 | 2,313,200 | — | — |
| 2006-07-13 | $42.97 | $68.02 | 1,881,200 | — | — |
| 2006-07-12 | $43.60 | $69.02 | 2,009,600 | — | — |
| 2006-07-11 | $43.78 | $69.30 | 1,610,200 | — | — |
| 2006-07-10 | $43.97 | $69.60 | 1,141,000 | — | — |
| 2006-07-07 | $43.98 | $69.62 | 1,653,200 | — | — |
| 2006-07-06 | $44.41 | $70.31 | 1,283,800 | — | — |
| 2006-07-05 | $44.63 | $70.65 | 2,162,400 | — | — |
| 2006-07-03 | $45.06 | $71.33 | 1,749,400 | — | — |
| 2006-06-30 | $44.54 | $70.52 | 2,098,400 | — | — |
| 2006-06-29 | $44.44 | $70.35 | 2,892,800 | — | — |
| 2006-06-28 | $43.89 | $69.48 | 2,068,000 | — | — |
| 2006-06-27 | $43.83 | $69.38 | 2,408,200 | — | — |
| 2006-06-26 | $43.85 | $69.42 | 1,261,000 | — | — |
| 2006-06-23 | $43.92 | $69.54 | 2,465,800 | — | — |
| 2006-06-22 | $44.10 | $69.81 | 3,562,400 | — | — |
| 2006-06-21 | $44.31 | $70.14 | 3,151,200 | — | — |
| 2006-06-20 | $44.23 | $70.02 | 2,774,400 | — | — |
| 2006-06-19 | $44.51 | $70.46 | 3,416,600 | — | — |
| 2006-06-16 | $44.49 | $70.43 | 5,933,400 | — | — |
| 2006-06-15 | $44.92 | $71.11 | 7,572,800 | — | — |
| 2006-06-14 | $44.83 | $70.98 | 6,220,800 | — | — |
| 2006-06-13 | $45.46 | $71.96 | 3,316,000 | — | — |
| 2006-06-12 | $45.65 | $72.27 | 4,231,600 | — | — |
| 2006-06-09 | $46.60 | $73.77 | 2,644,400 | — | — |
| 2006-06-08 | $46.83 | $74.14 | 4,899,400 | — | — |
| 2006-06-07 | $47.77 | $75.62 | 2,917,600 | — | — |
| 2006-06-06 | $47.65 | $75.43 | 2,729,200 | — | — |
| 2006-06-05 | $47.45 | $75.11 | 3,993,200 | — | — |
| 2006-06-02 | $48.03 | $75.84 | 3,084,400 | — | — |
| 2006-06-01 | $48.32 | $76.30 | 3,623,400 | — | — |
| 2006-05-31 | $47.56 | $75.09 | 3,529,400 | — | — |
| 2006-05-30 | $46.79 | $73.87 | 2,432,600 | — | — |
| 2006-05-26 | $47.01 | $74.23 | 3,322,800 | — | — |
| 2006-05-25 | $47.04 | $74.28 | 3,249,600 | — | — |
| 2006-05-24 | $46.51 | $73.44 | 4,742,400 | — | — |
| 2006-05-23 | $45.90 | $72.48 | 1,871,600 | — | — |
| 2006-05-22 | $45.76 | $72.25 | 2,749,600 | — | — |
| 2006-05-19 | $45.92 | $72.51 | 1,925,200 | — | — |
| 2006-05-18 | $45.88 | $72.44 | 2,064,200 | — | — |
| 2006-05-17 | $45.77 | $72.27 | 1,889,000 | — | — |
| 2006-05-16 | $45.96 | $72.57 | 1,865,200 | — | — |
| 2006-05-15 | $46.06 | $72.72 | 2,526,600 | — | — |
| 2006-05-12 | $45.90 | $72.48 | 2,099,200 | — | — |
| 2006-05-11 | $45.81 | $72.33 | 2,027,600 | — | — |
| 2006-05-10 | $45.72 | $72.20 | 1,451,800 | — | — |
| 2006-05-09 | $45.22 | $71.41 | 1,812,800 | — | — |
| 2006-05-08 | $45.46 | $71.77 | 1,977,800 | — | — |
| 2006-05-05 | $45.52 | $71.88 | 1,928,800 | — | — |
| 2006-05-04 | $45.33 | $71.58 | 1,406,800 | — | — |
| 2006-05-03 | $45.46 | $71.77 | 1,954,800 | — | — |
| 2006-05-02 | $45.36 | $71.61 | 1,718,800 | — | — |
| 2006-05-01 | $44.90 | $70.90 | 2,602,200 | — | — |
| 2006-04-28 | $45.01 | $71.06 | 1,893,400 | — | — |
| 2006-04-27 | $45.06 | $71.16 | 2,950,200 | — | — |
| 2006-04-26 | $45.22 | $71.41 | 6,033,400 | — | — |
| 2006-04-25 | $44.23 | $69.84 | 5,113,000 | — | — |
| 2006-04-24 | $43.17 | $68.17 | 1,888,000 | — | — |
| 2006-04-21 | $42.99 | $67.87 | 1,303,400 | — | — |
| 2006-04-20 | $43.32 | $68.40 | 1,589,200 | — | — |
| 2006-04-19 | $42.87 | $67.68 | 1,749,800 | — | — |
| 2006-04-18 | $42.98 | $67.86 | 1,603,600 | — | — |
| 2006-04-17 | $42.70 | $67.42 | 1,454,800 | — | — |
| 2006-04-13 | $42.58 | $67.23 | 1,225,600 | — | — |
| 2006-04-12 | $42.61 | $67.28 | 2,021,400 | — | — |
| 2006-04-11 | $42.63 | $67.30 | 2,550,400 | — | — |
| 2006-04-10 | $42.85 | $67.66 | 1,819,800 | — | — |
| 2006-04-07 | $42.53 | $67.15 | 2,543,000 | — | — |
| 2006-04-06 | $42.31 | $66.80 | 2,693,400 | — | — |
| 2006-04-05 | $41.54 | $65.58 | 1,393,800 | — | — |
| 2006-04-04 | $41.76 | $65.95 | 1,345,400 | — | — |
| 2006-04-03 | $41.30 | $65.21 | 1,323,400 | — | — |
| 2006-03-31 | $41.63 | $65.73 | 1,925,400 | — | — |
| 2006-03-30 | $41.45 | $65.45 | 1,584,200 | — | — |
| 2006-03-29 | $41.97 | $66.27 | 1,273,000 | — | — |
| 2006-03-28 | $41.83 | $66.06 | 1,946,200 | — | — |
| 2006-03-27 | $42.29 | $66.77 | 2,396,600 | — | — |
| 2006-03-24 | $42.39 | $66.93 | 2,891,200 | — | — |
| 2006-03-23 | $42.08 | $66.45 | 2,616,000 | — | — |
| 2006-03-22 | $41.67 | $65.80 | 2,507,800 | — | — |
| 2006-03-21 | $41.01 | $64.76 | 1,701,200 | — | — |
| 2006-03-20 | $40.97 | $64.68 | 858,000 | — | — |
| 2006-03-17 | $41.20 | $65.05 | 1,727,200 | — | — |
| 2006-03-16 | $41.33 | $65.25 | 2,413,200 | — | — |
| 2006-03-15 | $40.64 | $64.17 | 2,392,200 | — | — |
| 2006-03-14 | $40.63 | $64.15 | 1,623,000 | — | — |
| 2006-03-13 | $40.41 | $63.81 | 1,541,600 | — | — |
| 2006-03-10 | $40.80 | $64.42 | 1,892,200 | — | — |
| 2006-03-09 | $40.70 | $64.26 | 1,930,800 | — | — |
| 2006-03-08 | $40.67 | $64.22 | 1,973,600 | — | — |
| 2006-03-07 | $40.70 | $64.26 | 2,020,800 | — | — |
| 2006-03-06 | $40.18 | $63.25 | 2,081,800 | — | — |
| 2006-03-03 | $40.25 | $63.36 | 1,414,600 | — | — |
| 2006-03-02 | $40.19 | $63.26 | 2,518,800 | — | — |
| 2006-03-01 | $40.26 | $63.36 | 2,860,000 | — | — |
| 2006-02-28 | $39.91 | $62.82 | 2,513,400 | — | — |
| 2006-02-27 | $40.38 | $63.55 | 3,350,400 | — | — |
| 2006-02-24 | $39.99 | $62.95 | 4,483,200 | — | — |
| 2006-02-23 | $39.49 | $62.15 | 3,470,800 | — | — |
| 2006-02-22 | $40.07 | $63.07 | 2,786,600 | — | — |
| 2006-02-21 | $39.75 | $62.57 | 2,495,600 | — | — |
| 2006-02-17 | $40.22 | $63.30 | 4,130,800 | — | — |
| 2006-02-16 | $40.72 | $64.09 | 3,003,600 | — | — |
| 2006-02-15 | $41.08 | $64.66 | 3,630,600 | — | — |
| 2006-02-14 | $40.94 | $64.43 | 4,041,400 | — | — |
| 2006-02-13 | $42.29 | $66.56 | 3,103,800 | — | — |
| 2006-02-10 | $41.29 | $64.99 | 1,320,400 | — | — |
| 2006-02-09 | $41.43 | $65.21 | 1,902,600 | — | — |
| 2006-02-08 | $40.91 | $64.40 | 1,394,000 | — | — |
| 2006-02-07 | $41.06 | $64.64 | 1,586,800 | — | — |
| 2006-02-06 | $41.61 | $65.49 | 2,390,400 | — | — |
| 2006-02-03 | $41.70 | $65.64 | 1,863,200 | — | — |
| 2006-02-02 | $41.46 | $65.26 | 2,033,800 | — | — |
| 2006-02-01 | $41.56 | $65.42 | 1,900,400 | — | — |
| 2006-01-31 | $40.90 | $64.37 | 2,309,200 | — | — |
| 2006-01-30 | $41.35 | $65.08 | 1,587,000 | — | — |
| 2006-01-27 | $41.97 | $66.06 | 1,542,200 | — | — |
| 2006-01-26 | $41.53 | $65.36 | 1,905,400 | — | — |
| 2006-01-25 | $41.63 | $65.54 | 2,126,400 | — | — |
| 2006-01-24 | $42.13 | $66.31 | 1,790,400 | — | — |
| 2006-01-23 | $41.53 | $65.37 | 1,340,800 | — | — |
| 2006-01-20 | $41.49 | $65.32 | 2,160,000 | — | — |
| 2006-01-19 | $42.31 | $66.60 | 1,756,400 | — | — |
| 2006-01-18 | $41.48 | $65.29 | 1,905,200 | — | — |
| 2006-01-17 | $42.08 | $66.23 | 1,694,000 | — | — |
| 2006-01-13 | $42.47 | $66.86 | 987,800 | — | — |
| 2006-01-12 | $42.28 | $66.54 | 1,305,600 | — | — |
| 2006-01-11 | $42.53 | $66.95 | 1,756,400 | — | — |
| 2006-01-10 | $42.28 | $66.54 | 1,176,200 | — | — |
| 2006-01-09 | $42.49 | $66.89 | 1,560,400 | — | — |
| 2006-01-06 | $42.97 | $67.63 | 1,188,800 | — | — |
| 2006-01-05 | $42.52 | $66.93 | 2,608,600 | — | — |
| 2006-01-04 | $43.29 | $68.15 | 1,518,600 | — | — |
| 2006-01-03 | $43.06 | $67.77 | 2,467,400 | — | — |