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
- 1981-12-31 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 | $46.78 | $196.35 | 2,966,407 | — | — |
| 2006-12-28 | $47.16 | $197.92 | 2,836,979 | — | — |
| 2006-12-27 | $47.40 | $198.93 | 3,308,765 | — | — |
| 2006-12-26 | $46.63 | $195.71 | 3,746,628 | — | — |
| 2006-12-22 | $47.07 | $197.56 | 3,405,732 | — | — |
| 2006-12-21 | $47.58 | $199.69 | 4,527,476 | — | — |
| 2006-12-20 | $47.83 | $200.74 | 5,622,917 | — | — |
| 2006-12-19 | $48.01 | $201.50 | 6,450,735 | — | — |
| 2006-12-18 | $47.62 | $199.85 | 7,968,278 | — | — |
| 2006-12-15 | $49.74 | $208.78 | 6,122,885 | — | — |
| 2006-12-14 | $49.74 | $208.78 | 7,200,165 | — | — |
| 2006-12-13 | $47.98 | $201.38 | 4,404,624 | — | — |
| 2006-12-12 | $47.33 | $198.64 | 4,190,754 | — | — |
| 2006-12-11 | $47.14 | $197.84 | 3,117,128 | — | — |
| 2006-12-08 | $47.43 | $199.09 | 3,916,555 | — | — |
| 2006-12-07 | $47.31 | $198.56 | 3,604,988 | — | — |
| 2006-12-06 | $48.02 | $201.54 | 3,913,006 | — | — |
| 2006-12-05 | $48.46 | $202.50 | 4,192,737 | — | — |
| 2006-12-04 | $47.83 | $199.86 | 4,031,683 | — | — |
| 2006-12-01 | $48.30 | $201.82 | 4,207,977 | — | — |
| 2006-11-30 | $48.23 | $201.54 | 7,097,353 | — | — |
| 2006-11-29 | $47.91 | $200.22 | 7,182,107 | — | — |
| 2006-11-28 | $46.15 | $192.86 | 4,912,002 | — | — |
| 2006-11-27 | $45.84 | $191.57 | 5,998,050 | — | — |
| 2006-11-24 | $45.93 | $191.93 | 2,576,870 | — | — |
| 2006-11-22 | $45.91 | $191.85 | 3,756,335 | — | — |
| 2006-11-21 | $46.49 | $194.30 | 5,503,301 | — | — |
| 2006-11-20 | $45.16 | $188.73 | 3,809,881 | — | — |
| 2006-11-17 | $45.50 | $190.13 | 5,554,132 | — | — |
| 2006-11-16 | $45.23 | $189.01 | 5,403,516 | — | — |
| 2006-11-15 | $46.63 | $194.86 | 4,691,662 | — | — |
| 2006-11-14 | $46.18 | $192.98 | 3,531,506 | — | — |
| 2006-11-13 | $46.14 | $192.82 | 3,887,120 | — | — |
| 2006-11-10 | $46.61 | $194.78 | 4,722,662 | — | — |
| 2006-11-09 | $47.00 | $196.42 | 5,505,179 | — | — |
| 2006-11-08 | $46.93 | $196.10 | 5,725,311 | — | — |
| 2006-11-07 | $45.63 | $190.69 | 5,805,473 | — | — |
| 2006-11-06 | $46.49 | $194.30 | 5,536,388 | — | — |
| 2006-11-03 | $45.28 | $189.21 | 4,598,035 | — | — |
| 2006-11-02 | $44.73 | $186.93 | 5,538,580 | — | — |
| 2006-11-01 | $44.34 | $185.29 | 4,352,226 | — | — |
| 2006-10-31 | $44.97 | $187.93 | 6,399,798 | — | — |
| 2006-10-30 | $44.39 | $185.49 | 5,220,125 | — | — |
| 2006-10-27 | $45.68 | $190.89 | 4,608,577 | — | — |
| 2006-10-26 | $46.00 | $192.22 | 5,478,146 | — | — |
| 2006-10-25 | $46.88 | $195.90 | 5,875,511 | — | — |
| 2006-10-24 | $45.62 | $190.65 | 5,558,203 | — | — |
| 2006-10-23 | $44.44 | $185.73 | 8,017,440 | — | — |
| 2006-10-20 | $45.05 | $188.25 | 5,231,084 | — | — |
| 2006-10-19 | $45.86 | $191.65 | 5,216,576 | — | — |
| 2006-10-18 | $44.39 | $185.49 | 6,549,371 | — | — |
| 2006-10-17 | $44.43 | $185.69 | 6,231,646 | — | — |
| 2006-10-16 | $45.81 | $191.45 | 5,897,221 | — | — |
| 2006-10-13 | $44.71 | $186.85 | 6,272,875 | — | — |
| 2006-10-12 | $43.28 | $180.84 | 9,210,787 | — | — |
| 2006-10-11 | $42.79 | $178.80 | 5,987,612 | — | — |
| 2006-10-10 | $43.65 | $182.41 | 5,525,846 | — | — |
| 2006-10-09 | $43.20 | $180.52 | 4,598,870 | — | — |
| 2006-10-06 | $43.68 | $182.53 | 6,739,965 | — | — |
| 2006-10-05 | $43.75 | $182.81 | 7,768,500 | — | — |
| 2006-10-04 | $42.87 | $179.16 | 11,262,743 | — | — |
| 2006-10-03 | $43.09 | $180.08 | 8,391,738 | — | — |
| 2006-10-02 | $45.23 | $189.01 | 4,368,092 | — | — |
| 2006-09-29 | $46.09 | $192.62 | 5,507,998 | — | — |
| 2006-09-28 | $45.57 | $190.45 | 7,420,610 | — | — |
| 2006-09-27 | $45.65 | $190.77 | 7,210,394 | — | — |
| 2006-09-26 | $44.69 | $186.77 | 7,895,423 | — | — |
| 2006-09-25 | $43.56 | $182.05 | 8,287,569 | — | — |
| 2006-09-22 | $43.33 | $181.09 | 6,270,579 | — | — |
| 2006-09-21 | $43.59 | $182.17 | 6,157,747 | — | — |
| 2006-09-20 | $42.52 | $177.68 | 8,596,630 | — | — |
| 2006-09-19 | $43.19 | $180.48 | 8,285,586 | — | — |
| 2006-09-18 | $43.93 | $183.57 | 8,916,652 | — | — |
| 2006-09-15 | $42.20 | $176.36 | 8,254,586 | — | — |
| 2006-09-14 | $42.61 | $178.08 | 9,059,023 | — | — |
| 2006-09-13 | $43.98 | $183.77 | 7,135,242 | — | — |
| 2006-09-12 | $43.69 | $182.57 | 6,679,426 | — | — |
| 2006-09-11 | $43.95 | $183.65 | 8,142,067 | — | — |
| 2006-09-08 | $44.83 | $187.33 | 5,202,902 | — | — |
| 2006-09-07 | $45.82 | $191.49 | 6,548,849 | — | — |
| 2006-09-06 | $45.78 | $191.29 | 7,070,528 | — | — |
| 2006-09-05 | $48.93 | $203.59 | 4,123,118 | — | — |
| 2006-09-01 | $49.32 | $205.22 | 2,355,486 | — | — |
| 2006-08-31 | $48.85 | $203.27 | 3,802,261 | — | — |
| 2006-08-30 | $49.61 | $206.42 | 4,238,872 | — | — |
| 2006-08-29 | $50.34 | $209.45 | 3,164,098 | — | — |
| 2006-08-28 | $50.42 | $209.80 | 3,041,037 | — | — |
| 2006-08-25 | $51.17 | $212.91 | 3,883,154 | — | — |
| 2006-08-24 | $50.60 | $210.52 | 2,212,802 | — | — |
| 2006-08-23 | $50.15 | $208.69 | 2,168,441 | — | — |
| 2006-08-22 | $51.06 | $212.48 | 2,271,566 | — | — |
| 2006-08-21 | $50.65 | $210.76 | 2,953,673 | — | — |
| 2006-08-18 | $50.22 | $208.97 | 3,482,553 | — | — |
| 2006-08-17 | $49.25 | $204.94 | 4,083,037 | — | — |
| 2006-08-16 | $49.23 | $204.86 | 3,368,573 | — | — |
| 2006-08-15 | $49.73 | $206.91 | 4,839,356 | — | — |
| 2006-08-14 | $49.05 | $204.08 | 6,243,232 | — | — |
| 2006-08-11 | $50.38 | $209.64 | 3,929,811 | — | — |
| 2006-08-10 | $50.62 | $210.64 | 5,198,414 | — | — |
| 2006-08-09 | $50.94 | $211.96 | 6,097,730 | — | — |
| 2006-08-08 | $50.50 | $210.12 | 5,910,060 | — | — |
| 2006-08-07 | $51.40 | $213.85 | 5,711,116 | — | — |
| 2006-08-04 | $50.41 | $209.76 | 6,265,569 | — | — |
| 2006-08-03 | $51.23 | $213.15 | 5,583,358 | — | — |
| 2006-08-02 | $51.58 | $214.63 | 6,349,697 | — | — |
| 2006-08-01 | $51.63 | $214.83 | 4,606,177 | — | — |
| 2006-07-31 | $51.62 | $214.77 | 4,882,150 | — | — |
| 2006-07-28 | $51.06 | $212.48 | 5,046,858 | — | — |
| 2006-07-27 | $51.10 | $212.61 | 7,138,164 | — | — |
| 2006-07-26 | $51.05 | $212.42 | 9,523,398 | — | — |
| 2006-07-25 | $49.82 | $207.29 | 6,683,705 | — | — |
| 2006-07-24 | $49.50 | $205.98 | 6,748,002 | — | — |
| 2006-07-21 | $47.69 | $198.44 | 6,943,187 | — | — |
| 2006-07-20 | $47.66 | $198.32 | 6,009,427 | — | — |
| 2006-07-19 | $48.33 | $201.09 | 6,947,363 | — | — |
| 2006-07-18 | $47.97 | $199.62 | 7,304,125 | — | — |
| 2006-07-17 | $47.41 | $197.29 | 7,774,032 | — | — |
| 2006-07-14 | $49.41 | $205.58 | 6,591,853 | — | — |
| 2006-07-13 | $49.05 | $204.10 | 6,331,953 | — | — |
| 2006-07-12 | $49.42 | $205.64 | 7,149,646 | — | — |
| 2006-07-11 | $48.86 | $203.31 | 7,366,751 | — | — |
| 2006-07-10 | $49.30 | $205.14 | 4,350,034 | — | — |
| 2006-07-07 | $49.16 | $204.54 | 6,384,977 | — | — |
| 2006-07-06 | $49.71 | $206.85 | 7,181,168 | — | — |
| 2006-07-05 | $50.21 | $208.91 | 8,579,199 | — | — |
| 2006-07-03 | $50.10 | $208.47 | 2,261,442 | — | — |
| 2006-06-30 | $49.12 | $204.40 | 6,076,228 | — | — |
| 2006-06-29 | $48.98 | $203.80 | 9,329,673 | — | — |
| 2006-06-28 | $48.66 | $202.47 | 7,193,067 | — | — |
| 2006-06-27 | $47.38 | $197.15 | 7,350,886 | — | — |
| 2006-06-26 | $47.90 | $199.32 | 7,104,346 | — | — |
| 2006-06-23 | $46.33 | $192.76 | 7,083,471 | — | — |
| 2006-06-22 | $45.39 | $188.86 | 5,438,065 | — | — |
| 2006-06-21 | $44.96 | $187.06 | 7,312,057 | — | — |
| 2006-06-20 | $44.23 | $184.03 | 6,402,304 | — | — |
| 2006-06-19 | $44.50 | $185.15 | 7,643,143 | — | — |
| 2006-06-16 | $46.34 | $192.80 | 7,186,387 | — | — |
| 2006-06-15 | $46.59 | $193.84 | 8,718,648 | — | — |
| 2006-06-14 | $44.75 | $186.18 | 9,125,093 | — | — |
| 2006-06-13 | $44.12 | $183.57 | 14,928,897 | — | — |
| 2006-06-12 | $46.11 | $191.87 | 9,278,111 | — | — |
| 2006-06-09 | $46.43 | $193.20 | 9,194,400 | — | — |
| 2006-06-08 | $46.46 | $193.30 | 14,789,657 | — | — |
| 2006-06-07 | $45.37 | $188.80 | 13,743,169 | — | — |
| 2006-06-06 | $47.02 | $194.92 | 10,846,069 | — | — |
| 2006-06-05 | $46.66 | $193.43 | 11,111,605 | — | — |
| 2006-06-02 | $48.33 | $200.38 | 6,984,103 | — | — |
| 2006-06-01 | $47.85 | $198.35 | 7,723,513 | — | — |
| 2006-05-31 | $47.47 | $196.78 | 9,236,360 | — | — |
| 2006-05-30 | $46.12 | $191.20 | 7,850,019 | — | — |
| 2006-05-26 | $46.82 | $194.10 | 6,978,676 | — | — |
| 2006-05-25 | $46.88 | $194.36 | 10,311,030 | — | — |
| 2006-05-24 | $44.97 | $186.42 | 12,360,794 | — | — |
| 2006-05-23 | $44.87 | $186.02 | 10,424,384 | — | — |
| 2006-05-22 | $44.60 | $184.91 | 10,387,225 | — | — |
| 2006-05-19 | $45.06 | $186.79 | 15,138,278 | — | — |
| 2006-05-18 | $44.25 | $183.46 | 7,508,913 | — | — |
| 2006-05-17 | $44.48 | $184.41 | 10,055,096 | — | — |
| 2006-05-16 | $46.45 | $192.57 | 14,491,973 | — | — |
| 2006-05-15 | $47.50 | $196.90 | 10,029,211 | — | — |
| 2006-05-12 | $49.00 | $203.16 | 7,223,336 | — | — |
| 2006-05-11 | $50.90 | $211.00 | 6,344,270 | — | — |
| 2006-05-10 | $51.32 | $212.75 | 7,398,064 | — | — |
| 2006-05-09 | $50.59 | $209.73 | 5,497,142 | — | — |
| 2006-05-08 | $49.68 | $205.96 | 4,783,201 | — | — |
| 2006-05-05 | $50.04 | $207.47 | 6,202,525 | — | — |
| 2006-05-04 | $49.75 | $206.25 | 8,765,826 | — | — |
| 2006-05-03 | $50.50 | $209.35 | 8,266,693 | — | — |
| 2006-05-02 | $50.98 | $211.34 | 5,755,998 | — | — |
| 2006-05-01 | $49.96 | $207.11 | 6,424,432 | — | — |
| 2006-04-28 | $49.22 | $204.03 | 7,089,107 | — | — |
| 2006-04-27 | $48.55 | $201.27 | 10,414,781 | — | — |
| 2006-04-26 | $47.98 | $198.93 | 10,871,746 | — | — |
| 2006-04-25 | $50.07 | $207.57 | 9,308,171 | — | — |
| 2006-04-24 | $50.56 | $209.61 | 11,371,922 | — | — |
| 2006-04-21 | $51.26 | $212.51 | 9,019,881 | — | — |
| 2006-04-20 | $48.99 | $203.08 | 7,667,358 | — | — |
| 2006-04-19 | $49.09 | $203.49 | 7,379,276 | — | — |
| 2006-04-18 | $49.18 | $203.87 | 7,843,130 | — | — |
| 2006-04-17 | $48.50 | $201.07 | 10,270,949 | — | — |
| 2006-04-13 | $46.14 | $191.26 | 4,991,538 | — | — |
| 2006-04-12 | $46.15 | $191.32 | 4,904,278 | — | — |
| 2006-04-11 | $46.00 | $190.71 | 7,182,003 | — | — |
| 2006-04-10 | $46.23 | $191.64 | 5,502,779 | — | — |
| 2006-04-07 | $45.57 | $188.92 | 6,295,630 | — | — |
| 2006-04-06 | $46.47 | $192.65 | 5,214,488 | — | — |
| 2006-04-05 | $46.71 | $193.62 | 7,899,076 | — | — |
| 2006-04-04 | $45.80 | $189.87 | 6,188,330 | — | — |
| 2006-04-03 | $45.14 | $187.13 | 6,189,374 | — | — |
| 2006-03-31 | $44.38 | $183.99 | 6,705,624 | — | — |
| 2006-03-30 | $45.15 | $187.19 | 7,481,984 | — | — |
| 2006-03-29 | $45.80 | $189.87 | 4,766,083 | — | — |
| 2006-03-28 | $45.32 | $187.87 | 5,199,875 | — | — |
| 2006-03-27 | $45.06 | $186.81 | 4,934,548 | — | — |
| 2006-03-24 | $44.93 | $186.28 | 6,368,903 | — | — |
| 2006-03-23 | $45.08 | $186.89 | 6,716,271 | — | — |
| 2006-03-22 | $44.31 | $183.67 | 6,264,525 | — | — |
| 2006-03-21 | $44.08 | $182.74 | 5,605,486 | — | — |
| 2006-03-20 | $44.27 | $183.54 | 6,274,754 | — | — |
| 2006-03-17 | $45.55 | $188.82 | 5,993,144 | — | — |
| 2006-03-16 | $45.56 | $188.86 | 6,615,025 | — | — |
| 2006-03-15 | $45.29 | $187.77 | 6,814,594 | — | — |
| 2006-03-14 | $44.89 | $186.12 | 7,106,016 | — | — |
| 2006-03-13 | $44.19 | $183.20 | 4,528,520 | — | — |
| 2006-03-10 | $43.17 | $178.97 | 6,817,308 | — | — |
| 2006-03-09 | $43.10 | $178.69 | 5,093,619 | — | — |
| 2006-03-08 | $43.20 | $179.09 | 8,393,825 | — | — |
| 2006-03-07 | $43.61 | $180.08 | 7,777,581 | — | — |
| 2006-03-06 | $43.88 | $181.19 | 7,650,240 | — | — |
| 2006-03-03 | $45.51 | $187.91 | 5,936,154 | — | — |
| 2006-03-02 | $45.16 | $186.49 | 6,674,520 | — | — |
| 2006-03-01 | $44.38 | $183.25 | 6,456,789 | — | — |
| 2006-02-28 | $43.85 | $181.07 | 8,209,286 | — | — |
| 2006-02-27 | $43.50 | $179.63 | 6,697,274 | — | — |
| 2006-02-24 | $44.25 | $182.73 | 7,971,096 | — | — |
| 2006-02-23 | $43.11 | $178.02 | 7,363,411 | — | — |
| 2006-02-22 | $43.29 | $178.78 | 6,576,196 | — | — |
| 2006-02-21 | $43.99 | $181.66 | 6,400,425 | — | — |
| 2006-02-17 | $43.13 | $178.10 | 7,698,671 | — | — |
| 2006-02-16 | $42.48 | $175.41 | 9,776,200 | — | — |
| 2006-02-15 | $41.22 | $170.19 | 10,502,249 | — | — |
| 2006-02-14 | $41.82 | $172.68 | 7,093,908 | — | — |
| 2006-02-13 | $41.92 | $173.10 | 7,375,936 | — | — |
| 2006-02-10 | $41.68 | $172.09 | 8,136,639 | — | — |
| 2006-02-09 | $42.04 | $173.61 | 7,967,130 | — | — |
| 2006-02-08 | $42.90 | $177.15 | 7,879,244 | — | — |
| 2006-02-07 | $43.16 | $178.22 | 7,125,013 | — | — |
| 2006-02-06 | $45.02 | $185.92 | 6,444,054 | — | — |
| 2006-02-03 | $43.81 | $180.89 | 6,158,060 | — | — |
| 2006-02-02 | $44.12 | $182.18 | 8,422,007 | — | — |
| 2006-02-01 | $45.01 | $185.86 | 9,173,316 | — | — |
| 2006-01-31 | $46.81 | $193.27 | 10,292,242 | — | — |
| 2006-01-30 | $45.25 | $186.87 | 15,754,940 | — | — |
| 2006-01-27 | $43.69 | $180.42 | 4,971,915 | — | — |
| 2006-01-26 | $42.94 | $177.29 | 7,934,147 | — | — |
| 2006-01-25 | $42.80 | $176.72 | 7,956,066 | — | — |
| 2006-01-24 | $43.40 | $179.21 | 6,653,644 | — | — |
| 2006-01-23 | $43.74 | $180.59 | 6,689,133 | — | — |
| 2006-01-20 | $43.59 | $180.00 | 8,740,776 | — | — |
| 2006-01-19 | $43.74 | $180.59 | 6,274,128 | — | — |
| 2006-01-18 | $43.08 | $177.90 | 5,558,308 | — | — |
| 2006-01-17 | $44.16 | $182.36 | 5,798,167 | — | — |
| 2006-01-13 | $43.04 | $177.71 | 5,941,581 | — | — |
| 2006-01-12 | $42.07 | $173.71 | 8,026,208 | — | — |
| 2006-01-11 | $43.34 | $178.95 | 8,670,843 | — | — |
| 2006-01-10 | $43.54 | $179.80 | 8,079,231 | — | — |
| 2006-01-09 | $42.82 | $176.80 | 8,397,374 | — | — |
| 2006-01-06 | $42.06 | $173.69 | 9,374,556 | — | — |
| 2006-01-05 | $40.24 | $166.16 | 5,759,965 | — | — |
| 2006-01-04 | $40.69 | $168.03 | 7,031,699 | — | — |
| 2006-01-03 | $41.18 | $170.05 | 10,714,553 | — | — |