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 | $64.50 | $64.50 | 700 | — | — |
| 2006-12-28 | $64.40 | $64.40 | 1,000 | — | — |
| 2006-12-27 | $65.08 | $65.08 | 500 | — | — |
| 2006-12-26 | $65.95 | $65.95 | 200 | — | — |
| 2006-12-22 | $65.70 | $65.70 | 900 | — | — |
| 2006-12-21 | $66.17 | $66.17 | 200 | — | — |
| 2006-12-20 | $66.05 | $66.05 | 700 | — | — |
| 2006-12-19 | $67.91 | $67.91 | 900 | — | — |
| 2006-12-18 | $67.29 | $67.29 | 800 | — | — |
| 2006-12-15 | $67.21 | $67.21 | 1,700 | — | — |
| 2006-12-14 | $67.90 | $67.90 | 200 | — | — |
| 2006-12-13 | $69.00 | $69.00 | 700 | — | — |
| 2006-12-12 | $67.53 | $67.53 | 100 | — | — |
| 2006-12-11 | $67.90 | $67.90 | 1,000 | — | — |
| 2006-12-08 | $68.39 | $68.39 | 200 | — | — |
| 2006-12-07 | $68.26 | $68.26 | 300 | — | — |
| 2006-12-06 | $69.20 | $69.20 | 700 | — | — |
| 2006-12-05 | $70.00 | $70.00 | 1,000 | — | — |
| 2006-12-04 | $69.05 | $69.05 | 1,200 | — | — |
| 2006-12-01 | $68.45 | $68.45 | 400 | — | — |
| 2006-11-30 | $67.06 | $67.06 | 1,000 | — | — |
| 2006-11-29 | $69.09 | $69.09 | 400 | — | — |
| 2006-11-28 | $68.00 | $68.00 | 1,800 | — | — |
| 2006-11-27 | $68.50 | $68.50 | 0 | — | — |
| 2006-11-24 | $68.50 | $68.50 | 200 | — | — |
| 2006-11-22 | $68.39 | $68.39 | 0 | — | — |
| 2006-11-21 | $68.39 | $68.39 | 700 | — | — |
| 2006-11-20 | $69.21 | $69.21 | 1,200 | — | — |
| 2006-11-17 | $69.40 | $69.40 | 300 | — | — |
| 2006-11-16 | $69.43 | $69.43 | 1,000 | — | — |
| 2006-11-15 | $67.24 | $67.24 | 1,300 | — | — |
| 2006-11-14 | $67.10 | $67.10 | 700 | — | — |
| 2006-11-13 | $67.08 | $67.08 | 1,200 | — | — |
| 2006-11-10 | $68.30 | $68.30 | 300 | — | — |
| 2006-11-09 | $68.00 | $68.00 | 1,500 | — | — |
| 2006-11-08 | $68.43 | $68.43 | 800 | — | — |
| 2006-11-07 | $69.50 | $69.50 | 800 | — | — |
| 2006-11-06 | $69.45 | $69.45 | 700 | — | — |
| 2006-11-03 | $68.70 | $68.70 | 500 | — | — |
| 2006-11-02 | $68.86 | $68.86 | 200 | — | — |
| 2006-11-01 | $69.23 | $69.23 | 800 | — | — |
| 2006-10-31 | $70.39 | $70.39 | 900 | — | — |
| 2006-10-30 | $70.03 | $70.03 | 1,200 | — | — |
| 2006-10-27 | $70.50 | $70.50 | 2,900 | — | — |
| 2006-10-26 | $70.50 | $70.50 | 700 | — | — |
| 2006-10-25 | $69.20 | $69.20 | 1,500 | — | — |
| 2006-10-24 | $69.73 | $69.73 | 200 | — | — |
| 2006-10-23 | $69.45 | $69.45 | 700 | — | — |
| 2006-10-20 | $70.01 | $70.01 | 3,400 | — | — |
| 2006-10-19 | $69.98 | $69.98 | 300 | — | — |
| 2006-10-18 | $69.94 | $69.94 | 500 | — | — |
| 2006-10-17 | $69.75 | $69.75 | 800 | — | — |
| 2006-10-16 | $69.50 | $69.50 | 1,500 | — | — |
| 2006-10-13 | $70.00 | $70.00 | 700 | — | — |
| 2006-10-12 | $70.00 | $70.00 | 1,700 | — | — |
| 2006-10-11 | $67.95 | $67.95 | 1,200 | — | — |
| 2006-10-10 | $67.60 | $67.60 | 2,700 | — | — |
| 2006-10-09 | $68.38 | $68.38 | 100 | — | — |
| 2006-10-06 | $69.86 | $69.86 | 2,600 | — | — |
| 2006-10-05 | $70.19 | $70.19 | 2,200 | — | — |
| 2006-10-04 | $71.57 | $71.57 | 1,000 | — | — |
| 2006-10-03 | $69.26 | $69.26 | 1,100 | — | — |
| 2006-10-02 | $70.39 | $70.39 | 1,200 | — | — |
| 2006-09-29 | $71.66 | $71.66 | 2,000 | — | — |
| 2006-09-28 | $71.41 | $71.41 | 1,100 | — | — |
| 2006-09-27 | $71.50 | $71.50 | 4,100 | — | — |
| 2006-09-26 | $73.81 | $73.81 | 1,900 | — | — |
| 2006-09-25 | $77.76 | $77.76 | 100 | — | — |
| 2006-09-22 | $79.00 | $79.00 | 500 | — | — |
| 2006-09-21 | $78.50 | $78.50 | 900 | — | — |
| 2006-09-20 | $78.29 | $78.29 | 2,100 | — | — |
| 2006-09-19 | $76.51 | $76.51 | 300 | — | — |
| 2006-09-18 | $76.35 | $76.35 | 1,900 | — | — |
| 2006-09-15 | $80.00 | $80.00 | 8,700 | — | — |
| 2006-09-14 | $79.00 | $79.00 | 1,000 | — | — |
| 2006-09-13 | $78.30 | $78.30 | 600 | — | — |
| 2006-09-12 | $78.85 | $78.85 | 4,800 | — | — |
| 2006-09-11 | $73.50 | $73.50 | 2,600 | — | — |
| 2006-09-08 | $73.01 | $73.01 | 200 | — | — |
| 2006-09-07 | $74.07 | $74.07 | 300 | — | — |
| 2006-09-06 | $73.66 | $73.66 | 500 | — | — |
| 2006-09-05 | $74.97 | $74.97 | 900 | — | — |
| 2006-09-01 | $72.07 | $72.07 | 2,100 | — | — |
| 2006-08-31 | $72.82 | $72.82 | 500 | — | — |
| 2006-08-30 | $70.44 | $70.44 | 500 | — | — |
| 2006-08-29 | $70.26 | $70.26 | 2,000 | — | — |
| 2006-08-28 | $68.54 | $68.54 | 1,800 | — | — |
| 2006-08-25 | $68.55 | $68.55 | 1,000 | — | — |
| 2006-08-24 | $69.08 | $69.08 | 700 | — | — |
| 2006-08-23 | $68.55 | $68.55 | 100 | — | — |
| 2006-08-22 | $68.53 | $68.53 | 1,800 | — | — |
| 2006-08-21 | $69.85 | $69.85 | 1,100 | — | — |
| 2006-08-18 | $68.73 | $68.73 | 2,600 | — | — |
| 2006-08-17 | $69.20 | $69.20 | 1,800 | — | — |
| 2006-08-16 | $69.45 | $69.45 | 1,700 | — | — |
| 2006-08-15 | $68.75 | $68.75 | 0 | — | — |
| 2006-08-14 | $68.75 | $68.75 | 200 | — | — |
| 2006-08-11 | $69.14 | $69.14 | 400 | — | — |
| 2006-08-10 | $71.26 | $71.26 | 1,700 | — | — |
| 2006-08-09 | $72.70 | $72.70 | 1,600 | — | — |
| 2006-08-08 | $73.00 | $73.00 | 500 | — | — |
| 2006-08-07 | $73.04 | $73.04 | 2,200 | — | — |
| 2006-08-04 | $71.86 | $71.86 | 1,500 | — | — |
| 2006-08-03 | $70.24 | $70.24 | 1,700 | — | — |
| 2006-08-02 | $67.93 | $67.93 | 2,900 | — | — |
| 2006-08-01 | $66.21 | $66.21 | 400 | — | — |
| 2006-07-31 | $66.11 | $66.11 | 900 | — | — |
| 2006-07-28 | $67.60 | $67.60 | 700 | — | — |
| 2006-07-27 | $65.22 | $65.22 | 2,500 | — | — |
| 2006-07-26 | $62.98 | $62.98 | 1,800 | — | — |
| 2006-07-25 | $62.97 | $62.97 | 1,900 | — | — |
| 2006-07-24 | $64.33 | $64.33 | 1,800 | — | — |
| 2006-07-21 | $62.75 | $62.75 | 3,200 | — | — |
| 2006-07-20 | $61.46 | $61.46 | 3,300 | — | — |
| 2006-07-19 | $63.45 | $63.45 | 7,500 | — | — |
| 2006-07-18 | $61.99 | $61.99 | 2,100 | — | — |
| 2006-07-17 | $61.05 | $61.05 | 4,300 | — | — |
| 2006-07-14 | $61.75 | $61.75 | 5,600 | — | — |
| 2006-07-13 | $63.37 | $63.37 | 600 | — | — |
| 2006-07-12 | $65.80 | $65.80 | 2,600 | — | — |
| 2006-07-11 | $67.67 | $67.67 | 2,600 | — | — |
| 2006-07-10 | $67.01 | $67.01 | 1,800 | — | — |
| 2006-07-07 | $66.40 | $66.40 | 2,800 | — | — |
| 2006-07-06 | $69.08 | $69.08 | 4,300 | — | — |
| 2006-07-05 | $71.00 | $71.00 | 6,500 | — | — |
| 2006-07-03 | $73.11 | $73.11 | 10,700 | — | — |
| 2006-06-30 | $76.95 | $76.95 | 68,800 | — | — |
| 2006-06-29 | $81.53 | $81.53 | 7,500 | — | — |
| 2006-06-28 | $82.51 | $82.51 | 5,500 | — | — |
| 2006-06-27 | $81.25 | $81.25 | 4,600 | — | — |
| 2006-06-26 | $80.75 | $80.75 | 1,200 | — | — |
| 2006-06-23 | $79.69 | $79.69 | 5,200 | — | — |
| 2006-06-22 | $75.51 | $75.51 | 2,200 | — | — |
| 2006-06-21 | $76.00 | $76.00 | 1,800 | — | — |
| 2006-06-20 | $76.51 | $76.51 | 1,200 | — | — |
| 2006-06-19 | $77.19 | $77.19 | 1,500 | — | — |
| 2006-06-16 | $78.90 | $78.90 | 600 | — | — |
| 2006-06-15 | $82.69 | $82.69 | 1,900 | — | — |
| 2006-06-14 | $81.80 | $81.80 | 1,200 | — | — |
| 2006-06-13 | $73.63 | $73.63 | 1,100 | — | — |
| 2006-06-12 | $74.00 | $74.00 | 700 | — | — |
| 2006-06-09 | $74.42 | $74.42 | 0 | — | — |
| 2006-06-08 | $74.42 | $74.42 | 5,400 | — | — |
| 2006-06-07 | $80.02 | $80.02 | 2,100 | — | — |
| 2006-06-06 | $81.00 | $81.00 | 800 | — | — |
| 2006-06-05 | $80.52 | $80.52 | 2,000 | — | — |
| 2006-06-02 | $78.89 | $78.89 | 2,700 | — | — |
| 2006-06-01 | $73.91 | $73.91 | 900 | — | — |
| 2006-05-31 | $71.56 | $71.56 | 400 | — | — |
| 2006-05-30 | $72.67 | $72.67 | 1,200 | — | — |
| 2006-05-26 | $75.00 | $75.00 | 1,500 | — | — |
| 2006-05-25 | $71.74 | $71.74 | 900 | — | — |
| 2006-05-24 | $72.00 | $72.00 | 1,500 | — | — |
| 2006-05-23 | $75.41 | $75.41 | 400 | — | — |
| 2006-05-22 | $71.45 | $71.45 | 900 | — | — |
| 2006-05-19 | $75.36 | $75.36 | 2,500 | — | — |
| 2006-05-18 | $75.50 | $75.50 | 1,600 | — | — |
| 2006-05-17 | $76.64 | $76.64 | 1,900 | — | — |
| 2006-05-16 | $78.85 | $78.85 | 1,400 | — | — |
| 2006-05-15 | $77.50 | $77.50 | 1,800 | — | — |
| 2006-05-12 | $78.15 | $78.15 | 800 | — | — |
| 2006-05-11 | $80.16 | $80.16 | 1,400 | — | — |
| 2006-05-10 | $82.01 | $82.01 | 1,100 | — | — |
| 2006-05-09 | $82.00 | $82.00 | 4,400 | — | — |
| 2006-05-08 | $80.49 | $80.49 | 3,000 | — | — |
| 2006-05-05 | $80.81 | $80.81 | 3,700 | — | — |
| 2006-05-04 | $78.54 | $78.54 | 1,700 | — | — |
| 2006-05-03 | $75.80 | $75.80 | 1,100 | — | — |
| 2006-05-02 | $75.01 | $75.01 | 3,300 | — | — |
| 2006-05-01 | $73.63 | $73.63 | 2,100 | — | — |
| 2006-04-28 | $75.12 | $75.12 | 6,400 | — | — |
| 2006-04-27 | $80.53 | $80.53 | 1,000 | — | — |
| 2006-04-26 | $84.00 | $84.00 | 800 | — | — |
| 2006-04-25 | $86.00 | $86.00 | 1,900 | — | — |
| 2006-04-24 | $85.00 | $85.00 | 3,100 | — | — |
| 2006-04-21 | $84.50 | $84.50 | 2,600 | — | — |
| 2006-04-20 | $84.30 | $84.30 | 1,100 | — | — |
| 2006-04-19 | $84.00 | $84.00 | 3,000 | — | — |
| 2006-04-18 | $85.69 | $85.69 | 4,800 | — | — |
| 2006-04-17 | $79.58 | $79.58 | 2,900 | — | — |
| 2006-04-13 | $79.79 | $79.79 | 500 | — | — |
| 2006-04-12 | $81.00 | $81.00 | 400 | — | — |
| 2006-04-11 | $81.00 | $81.00 | 1,400 | — | — |
| 2006-04-10 | $80.56 | $80.56 | 1,000 | — | — |
| 2006-04-07 | $80.28 | $80.28 | 2,000 | — | — |
| 2006-04-06 | $78.88 | $78.88 | 300 | — | — |
| 2006-04-05 | $78.80 | $78.80 | 0 | — | — |
| 2006-04-04 | $78.80 | $78.80 | 700 | — | — |
| 2006-04-03 | $82.00 | $82.00 | 5,100 | — | — |
| 2006-03-31 | $81.90 | $81.90 | 1,600 | — | — |
| 2006-03-30 | $80.00 | $80.00 | 2,000 | — | — |
| 2006-03-29 | $79.99 | $79.99 | 3,600 | — | — |
| 2006-03-28 | $79.34 | $79.34 | 1,800 | — | — |
| 2006-03-27 | $80.81 | $80.81 | 7,400 | — | — |
| 2006-03-24 | $69.78 | $69.78 | 1,000 | — | — |
| 2006-03-23 | $67.88 | $67.88 | 400 | — | — |
| 2006-03-22 | $64.91 | $64.91 | 500 | — | — |
| 2006-03-21 | $65.00 | $65.00 | 900 | — | — |
| 2006-03-20 | $63.00 | $63.00 | 2,900 | — | — |
| 2006-03-17 | $62.85 | $62.85 | 0 | — | — |
| 2006-03-16 | $62.85 | $62.85 | 900 | — | — |
| 2006-03-15 | $61.86 | $61.86 | 2,400 | — | — |
| 2006-03-14 | $62.06 | $62.06 | 0 | — | — |
| 2006-03-13 | $62.06 | $62.06 | 2,100 | — | — |
| 2006-03-10 | $65.18 | $65.18 | 4,100 | — | — |
| 2006-03-09 | $67.50 | $67.50 | 900 | — | — |
| 2006-03-08 | $69.50 | $69.50 | 1,600 | — | — |
| 2006-03-07 | $68.24 | $68.24 | 3,500 | — | — |
| 2006-03-06 | $69.89 | $69.89 | 5,600 | — | — |
| 2006-03-03 | $64.15 | $64.15 | 1,100 | — | — |
| 2006-03-02 | $62.47 | $62.47 | 1,100 | — | — |
| 2006-03-01 | $61.61 | $61.61 | 1,300 | — | — |
| 2006-02-28 | $59.90 | $59.90 | 400 | — | — |
| 2006-02-27 | $60.00 | $60.00 | 1,600 | — | — |
| 2006-02-24 | $60.10 | $60.10 | 2,400 | — | — |
| 2006-02-23 | $58.20 | $58.20 | 500 | — | — |
| 2006-02-22 | $58.20 | $58.20 | 4,500 | — | — |
| 2006-02-21 | $58.99 | $58.99 | 4,100 | — | — |
| 2006-02-17 | $55.55 | $55.55 | 1,500 | — | — |
| 2006-02-16 | $54.25 | $54.25 | 7,800 | — | — |
| 2006-02-15 | $50.00 | $50.00 | 2,000 | — | — |
| 2006-02-14 | $50.13 | $50.13 | 1,500 | — | — |
| 2006-02-13 | $52.00 | $52.00 | 200 | — | — |
| 2006-02-10 | $52.00 | $52.00 | 500 | — | — |
| 2006-02-09 | $52.50 | $52.50 | 200 | — | — |
| 2006-02-08 | $52.76 | $52.76 | 200 | — | — |
| 2006-02-07 | $53.50 | $53.50 | 0 | — | — |
| 2006-02-06 | $53.50 | $53.50 | 300 | — | — |
| 2006-02-03 | $52.25 | $52.25 | 100 | — | — |
| 2006-02-02 | $51.85 | $51.85 | 400 | — | — |
| 2006-02-01 | $53.70 | $53.70 | 1,400 | — | — |
| 2006-01-31 | $52.93 | $52.93 | 300 | — | — |
| 2006-01-30 | $52.30 | $52.30 | 1,400 | — | — |
| 2006-01-27 | $50.47 | $50.47 | 800 | — | — |
| 2006-01-26 | $50.26 | $50.26 | 300 | — | — |
| 2006-01-25 | $50.80 | $50.80 | 500 | — | — |
| 2006-01-24 | $51.00 | $51.00 | 300 | — | — |
| 2006-01-23 | $52.00 | $52.00 | 700 | — | — |
| 2006-01-20 | $50.54 | $50.54 | 4,900 | — | — |
| 2006-01-19 | $49.01 | $49.01 | 1,700 | — | — |
| 2006-01-18 | $50.29 | $50.29 | 0 | — | — |
| 2006-01-17 | $50.29 | $50.29 | 2,000 | — | — |
| 2006-01-13 | $48.83 | $48.83 | 100 | — | — |
| 2006-01-12 | $48.87 | $48.87 | 300 | — | — |
| 2006-01-11 | $49.75 | $49.75 | 2,600 | — | — |
| 2006-01-10 | $51.00 | $51.00 | 0 | — | — |
| 2006-01-09 | $51.00 | $51.00 | 1,500 | — | — |
| 2006-01-06 | $51.41 | $51.41 | 5,600 | — | — |
| 2006-01-05 | $53.00 | $53.00 | 2,500 | — | — |
| 2006-01-04 | $53.60 | $53.60 | 1,100 | — | — |
| 2006-01-03 | $54.57 | $54.57 | 2,100 | — | — |