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
- 1990-06-28 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 | $53.12 | $92.88 | 326,800 | — | — |
| 2006-12-28 | $53.50 | $93.54 | 904,800 | — | — |
| 2006-12-27 | $53.20 | $93.02 | 698,800 | — | — |
| 2006-12-26 | $52.09 | $91.08 | 449,200 | — | — |
| 2006-12-22 | $51.68 | $90.36 | 747,600 | — | — |
| 2006-12-21 | $51.69 | $90.37 | 2,933,600 | — | — |
| 2006-12-20 | $53.29 | $93.17 | 1,132,800 | — | — |
| 2006-12-19 | $54.63 | $95.53 | 870,800 | — | — |
| 2006-12-18 | $53.69 | $93.87 | 1,270,800 | — | — |
| 2006-12-15 | $55.15 | $96.43 | 1,153,600 | — | — |
| 2006-12-14 | $55.85 | $97.64 | 1,808,000 | — | — |
| 2006-12-13 | $54.85 | $95.91 | 1,338,800 | — | — |
| 2006-12-12 | $53.63 | $93.77 | 1,574,400 | — | — |
| 2006-12-11 | $53.70 | $93.89 | 1,049,200 | — | — |
| 2006-12-08 | $53.85 | $94.16 | 1,916,800 | — | — |
| 2006-12-07 | $54.79 | $95.79 | 1,920,800 | — | — |
| 2006-12-06 | $55.43 | $96.92 | 1,664,800 | — | — |
| 2006-12-05 | $56.13 | $98.13 | 2,155,600 | — | — |
| 2006-12-04 | $54.95 | $96.07 | 1,126,800 | — | — |
| 2006-12-01 | $53.66 | $93.83 | 1,508,800 | — | — |
| 2006-11-30 | $53.65 | $93.80 | 1,470,800 | — | — |
| 2006-11-29 | $52.92 | $92.52 | 1,682,800 | — | — |
| 2006-11-28 | $51.87 | $90.69 | 1,496,800 | — | — |
| 2006-11-27 | $51.65 | $90.30 | 1,554,000 | — | — |
| 2006-11-24 | $52.66 | $92.08 | 794,800 | — | — |
| 2006-11-22 | $52.42 | $91.66 | 2,241,600 | — | — |
| 2006-11-21 | $52.16 | $91.20 | 2,247,600 | — | — |
| 2006-11-20 | $51.38 | $89.83 | 3,433,600 | — | — |
| 2006-11-17 | $51.07 | $89.30 | 2,964,000 | — | — |
| 2006-11-16 | $51.48 | $90.01 | 2,032,400 | — | — |
| 2006-11-15 | $52.38 | $91.59 | 2,902,000 | — | — |
| 2006-11-14 | $52.83 | $92.37 | 1,756,800 | — | — |
| 2006-11-13 | $53.25 | $93.11 | 2,798,400 | — | — |
| 2006-11-10 | $54.86 | $95.93 | 2,399,600 | — | — |
| 2006-11-09 | $56.72 | $99.16 | 1,926,400 | — | — |
| 2006-11-08 | $56.85 | $99.40 | 1,298,400 | — | — |
| 2006-11-07 | $57.47 | $100.48 | 1,604,000 | — | — |
| 2006-11-06 | $56.80 | $99.31 | 1,964,400 | — | — |
| 2006-11-03 | $55.80 | $97.56 | 999,200 | — | — |
| 2006-11-02 | $56.13 | $98.14 | 1,746,800 | — | — |
| 2006-11-01 | $55.78 | $97.52 | 2,584,800 | — | — |
| 2006-10-31 | $55.35 | $96.77 | 1,220,000 | — | — |
| 2006-10-30 | $54.22 | $94.79 | 984,400 | — | — |
| 2006-10-27 | $54.65 | $95.56 | 1,077,200 | — | — |
| 2006-10-26 | $54.15 | $94.68 | 966,000 | — | — |
| 2006-10-25 | $54.54 | $95.36 | 1,331,200 | — | — |
| 2006-10-24 | $53.49 | $93.52 | 1,202,400 | — | — |
| 2006-10-23 | $53.55 | $93.63 | 1,382,000 | — | — |
| 2006-10-20 | $52.80 | $92.32 | 1,507,600 | — | — |
| 2006-10-19 | $52.35 | $91.53 | 2,054,400 | — | — |
| 2006-10-18 | $51.51 | $90.07 | 2,057,600 | — | — |
| 2006-10-17 | $50.64 | $88.54 | 1,779,200 | — | — |
| 2006-10-16 | $51.94 | $90.81 | 2,016,400 | — | — |
| 2006-10-13 | $50.60 | $88.46 | 2,130,800 | — | — |
| 2006-10-12 | $50.01 | $87.44 | 2,454,000 | — | — |
| 2006-10-11 | $47.99 | $83.91 | 2,061,200 | — | — |
| 2006-10-10 | $48.07 | $84.05 | 2,995,600 | — | — |
| 2006-10-09 | $47.44 | $82.94 | 1,876,400 | — | — |
| 2006-10-06 | $46.40 | $81.12 | 2,417,600 | — | — |
| 2006-10-05 | $46.81 | $81.84 | 2,152,800 | — | — |
| 2006-10-04 | $45.60 | $79.73 | 3,426,400 | — | — |
| 2006-10-03 | $46.14 | $80.67 | 1,973,600 | — | — |
| 2006-10-02 | $48.04 | $84.01 | 1,612,800 | — | — |
| 2006-09-29 | $47.41 | $82.89 | 921,600 | — | — |
| 2006-09-28 | $47.76 | $83.50 | 1,681,600 | — | — |
| 2006-09-27 | $47.67 | $83.35 | 1,887,200 | — | — |
| 2006-09-26 | $46.08 | $80.58 | 2,319,200 | — | — |
| 2006-09-25 | $45.33 | $79.26 | 1,844,400 | — | — |
| 2006-09-22 | $45.48 | $79.52 | 2,161,600 | — | — |
| 2006-09-21 | $46.38 | $81.09 | 2,353,200 | — | — |
| 2006-09-20 | $45.61 | $79.75 | 3,269,600 | — | — |
| 2006-09-19 | $44.77 | $78.27 | 2,844,000 | — | — |
| 2006-09-18 | $46.89 | $81.99 | 2,160,400 | — | — |
| 2006-09-15 | $46.22 | $80.81 | 2,125,200 | — | — |
| 2006-09-14 | $47.07 | $82.30 | 1,612,000 | — | — |
| 2006-09-13 | $47.41 | $82.89 | 1,668,800 | — | — |
| 2006-09-12 | $46.85 | $81.92 | 3,438,800 | — | — |
| 2006-09-11 | $46.06 | $80.54 | 4,052,000 | — | — |
| 2006-09-08 | $49.31 | $86.21 | 2,202,000 | — | — |
| 2006-09-07 | $50.71 | $88.67 | 2,058,800 | — | — |
| 2006-09-06 | $51.56 | $90.16 | 1,538,800 | — | — |
| 2006-09-05 | $53.20 | $93.02 | 2,627,200 | — | — |
| 2006-09-01 | $51.26 | $89.62 | 1,184,400 | — | — |
| 2006-08-31 | $50.36 | $88.06 | 1,212,000 | — | — |
| 2006-08-30 | $50.65 | $88.57 | 888,800 | — | — |
| 2006-08-29 | $50.53 | $88.35 | 1,035,600 | — | — |
| 2006-08-28 | $50.11 | $87.61 | 786,800 | — | — |
| 2006-08-25 | $49.91 | $87.27 | 1,192,000 | — | — |
| 2006-08-24 | $49.96 | $87.35 | 1,779,200 | — | — |
| 2006-08-23 | $51.61 | $90.24 | 1,370,000 | — | — |
| 2006-08-22 | $51.72 | $90.44 | 706,800 | — | — |
| 2006-08-21 | $52.48 | $91.76 | 828,800 | — | — |
| 2006-08-18 | $51.79 | $90.56 | 1,196,000 | — | — |
| 2006-08-17 | $51.76 | $90.50 | 1,572,800 | — | — |
| 2006-08-16 | $53.19 | $93.00 | 2,102,000 | — | — |
| 2006-08-15 | $51.60 | $90.21 | 1,768,000 | — | — |
| 2006-08-14 | $50.85 | $88.91 | 1,020,400 | — | — |
| 2006-08-11 | $50.70 | $88.64 | 1,752,400 | — | — |
| 2006-08-10 | $51.35 | $89.78 | 1,316,800 | — | — |
| 2006-08-09 | $51.50 | $90.04 | 1,952,800 | — | — |
| 2006-08-08 | $51.81 | $90.58 | 1,467,200 | — | — |
| 2006-08-07 | $53.13 | $92.89 | 1,369,200 | — | — |
| 2006-08-04 | $52.85 | $92.40 | 3,098,400 | — | — |
| 2006-08-03 | $52.88 | $92.45 | 2,232,000 | — | — |
| 2006-08-02 | $52.90 | $92.50 | 2,230,400 | — | — |
| 2006-08-01 | $51.88 | $90.71 | 1,806,400 | — | — |
| 2006-07-31 | $52.22 | $91.31 | 1,543,600 | — | — |
| 2006-07-28 | $52.58 | $91.94 | 1,414,000 | — | — |
| 2006-07-27 | $51.06 | $89.29 | 1,196,400 | — | — |
| 2006-07-26 | $51.12 | $89.37 | 1,113,200 | — | — |
| 2006-07-25 | $51.05 | $89.26 | 1,208,800 | — | — |
| 2006-07-24 | $49.92 | $87.28 | 1,319,200 | — | — |
| 2006-07-21 | $48.65 | $85.05 | 1,608,000 | — | — |
| 2006-07-20 | $49.37 | $86.31 | 2,244,800 | — | — |
| 2006-07-19 | $51.88 | $90.70 | 2,880,400 | — | — |
| 2006-07-18 | $48.25 | $84.36 | 2,394,000 | — | — |
| 2006-07-17 | $48.47 | $84.75 | 2,337,200 | — | — |
| 2006-07-14 | $51.11 | $89.37 | 1,916,800 | — | — |
| 2006-07-13 | $50.97 | $89.13 | 1,978,400 | — | — |
| 2006-07-12 | $52.79 | $92.29 | 1,902,000 | — | — |
| 2006-07-11 | $53.43 | $93.42 | 1,794,400 | — | — |
| 2006-07-10 | $51.76 | $90.50 | 1,002,000 | — | — |
| 2006-07-07 | $51.82 | $90.60 | 2,444,000 | — | — |
| 2006-07-06 | $52.02 | $90.96 | 1,648,400 | — | — |
| 2006-07-05 | $52.59 | $91.96 | 1,172,000 | — | — |
| 2006-07-03 | $53.63 | $93.77 | 998,000 | — | — |
| 2006-06-30 | $52.43 | $91.67 | 2,965,600 | — | — |
| 2006-06-29 | $52.55 | $91.88 | 1,806,800 | — | — |
| 2006-06-28 | $49.78 | $87.04 | 1,632,800 | — | — |
| 2006-06-27 | $49.78 | $87.03 | 2,019,600 | — | — |
| 2006-06-26 | $50.92 | $89.03 | 1,982,800 | — | — |
| 2006-06-23 | $51.53 | $90.10 | 1,080,000 | — | — |
| 2006-06-22 | $51.22 | $89.56 | 1,234,400 | — | — |
| 2006-06-21 | $51.67 | $90.35 | 1,273,200 | — | — |
| 2006-06-20 | $50.01 | $87.43 | 1,399,600 | — | — |
| 2006-06-19 | $49.22 | $86.05 | 1,988,800 | — | — |
| 2006-06-16 | $50.19 | $87.75 | 1,745,600 | — | — |
| 2006-06-15 | $51.24 | $89.58 | 2,521,200 | — | — |
| 2006-06-14 | $47.88 | $83.71 | 2,504,800 | — | — |
| 2006-06-13 | $46.31 | $80.98 | 4,362,000 | — | — |
| 2006-06-12 | $47.51 | $83.06 | 1,675,600 | — | — |
| 2006-06-09 | $48.55 | $84.89 | 2,312,800 | — | — |
| 2006-06-08 | $48.97 | $85.63 | 4,735,200 | — | — |
| 2006-06-07 | $50.26 | $87.87 | 3,334,800 | — | — |
| 2006-06-06 | $52.01 | $90.93 | 2,150,400 | — | — |
| 2006-06-05 | $52.22 | $91.30 | 2,424,400 | — | — |
| 2006-06-02 | $54.30 | $94.95 | 2,210,400 | — | — |
| 2006-06-01 | $54.33 | $95.00 | 2,730,000 | — | — |
| 2006-05-31 | $55.50 | $97.04 | 2,005,200 | — | — |
| 2006-05-30 | $54.60 | $95.47 | 1,742,000 | — | — |
| 2006-05-26 | $56.97 | $99.62 | 1,828,000 | — | — |
| 2006-05-25 | $55.26 | $96.61 | 2,080,800 | — | — |
| 2006-05-24 | $52.76 | $92.24 | 3,498,800 | — | — |
| 2006-05-23 | $52.87 | $92.45 | 2,596,800 | — | — |
| 2006-05-22 | $51.25 | $89.61 | 2,740,000 | — | — |
| 2006-05-19 | $53.01 | $92.68 | 2,510,400 | — | — |
| 2006-05-18 | $52.27 | $91.40 | 2,574,800 | — | — |
| 2006-05-17 | $53.84 | $94.14 | 2,666,000 | — | — |
| 2006-05-16 | $57.09 | $99.82 | 4,420,000 | — | — |
| 2006-05-15 | $56.42 | $98.64 | 2,748,800 | — | — |
| 2006-05-12 | $59.51 | $104.05 | 2,549,200 | — | — |
| 2006-05-11 | $61.24 | $107.09 | 3,108,400 | — | — |
| 2006-05-10 | $61.70 | $107.87 | 1,585,200 | — | — |
| 2006-05-09 | $61.51 | $107.54 | 2,030,800 | — | — |
| 2006-05-08 | $60.08 | $105.06 | 1,502,400 | — | — |
| 2006-05-05 | $60.72 | $106.18 | 1,410,800 | — | — |
| 2006-05-04 | $58.95 | $103.07 | 1,251,600 | — | — |
| 2006-05-03 | $57.13 | $99.89 | 1,016,400 | — | — |
| 2006-05-02 | $57.97 | $101.37 | 1,508,800 | — | — |
| 2006-05-01 | $56.67 | $99.09 | 1,091,200 | — | — |
| 2006-04-28 | $55.67 | $97.35 | 1,204,000 | — | — |
| 2006-04-27 | $53.50 | $93.54 | 2,194,400 | — | — |
| 2006-04-26 | $55.85 | $97.66 | 808,400 | — | — |
| 2006-04-25 | $55.79 | $97.56 | 1,065,600 | — | — |
| 2006-04-24 | $56.20 | $98.26 | 1,134,000 | — | — |
| 2006-04-21 | $56.46 | $98.72 | 2,099,200 | — | — |
| 2006-04-20 | $54.36 | $95.04 | 2,156,000 | — | — |
| 2006-04-19 | $57.56 | $100.65 | 1,058,400 | — | — |
| 2006-04-18 | $56.97 | $99.61 | 1,305,200 | — | — |
| 2006-04-17 | $55.80 | $97.56 | 873,200 | — | — |
| 2006-04-13 | $54.24 | $94.84 | 1,353,600 | — | — |
| 2006-04-12 | $54.73 | $95.69 | 1,391,600 | — | — |
| 2006-04-11 | $53.84 | $94.13 | 1,455,200 | — | — |
| 2006-04-10 | $54.47 | $95.25 | 1,656,000 | — | — |
| 2006-04-07 | $53.58 | $93.69 | 1,428,400 | — | — |
| 2006-04-06 | $55.25 | $96.60 | 1,156,000 | — | — |
| 2006-04-05 | $55.33 | $96.73 | 1,632,400 | — | — |
| 2006-04-04 | $53.62 | $93.76 | 1,142,400 | — | — |
| 2006-04-03 | $53.00 | $92.67 | 1,975,200 | — | — |
| 2006-03-31 | $51.75 | $90.48 | 1,851,600 | — | — |
| 2006-03-30 | $52.12 | $91.13 | 1,827,600 | — | — |
| 2006-03-29 | $49.75 | $86.98 | 753,200 | — | — |
| 2006-03-28 | $48.76 | $85.26 | 956,800 | — | — |
| 2006-03-27 | $49.86 | $87.18 | 792,000 | — | — |
| 2006-03-24 | $49.65 | $86.81 | 719,200 | — | — |
| 2006-03-23 | $48.51 | $84.82 | 727,200 | — | — |
| 2006-03-22 | $48.22 | $84.31 | 999,200 | — | — |
| 2006-03-21 | $46.73 | $81.71 | 1,025,200 | — | — |
| 2006-03-20 | $48.03 | $83.97 | 684,800 | — | — |
| 2006-03-17 | $47.95 | $83.84 | 1,240,400 | — | — |
| 2006-03-16 | $48.30 | $84.45 | 1,101,600 | — | — |
| 2006-03-15 | $48.49 | $84.78 | 1,329,200 | — | — |
| 2006-03-14 | $47.02 | $82.22 | 800,800 | — | — |
| 2006-03-13 | $45.94 | $80.32 | 578,800 | — | — |
| 2006-03-10 | $46.40 | $81.13 | 1,136,000 | — | — |
| 2006-03-09 | $45.00 | $78.69 | 1,140,400 | — | — |
| 2006-03-08 | $45.17 | $78.99 | 1,678,800 | — | — |
| 2006-03-07 | $45.18 | $79.00 | 1,151,600 | — | — |
| 2006-03-06 | $46.38 | $81.09 | 1,382,800 | — | — |
| 2006-03-03 | $47.82 | $83.62 | 1,048,800 | — | — |
| 2006-03-02 | $48.00 | $83.93 | 1,347,600 | — | — |
| 2006-03-01 | $47.53 | $83.10 | 1,472,800 | — | — |
| 2006-02-28 | $47.16 | $82.46 | 958,400 | — | — |
| 2006-02-27 | $47.68 | $83.37 | 1,009,200 | — | — |
| 2006-02-24 | $48.90 | $85.50 | 1,000,000 | — | — |
| 2006-02-23 | $49.02 | $85.71 | 1,144,400 | — | — |
| 2006-02-22 | $49.90 | $87.25 | 988,400 | — | — |
| 2006-02-21 | $50.91 | $86.37 | 1,383,600 | — | — |
| 2006-02-17 | $49.46 | $83.90 | 1,308,800 | — | — |
| 2006-02-16 | $48.82 | $82.82 | 1,102,400 | — | — |
| 2006-02-15 | $48.09 | $81.58 | 1,226,000 | — | — |
| 2006-02-14 | $48.56 | $82.38 | 654,000 | — | — |
| 2006-02-13 | $47.20 | $80.07 | 1,318,000 | — | — |
| 2006-02-10 | $48.46 | $82.21 | 2,223,200 | — | — |
| 2006-02-09 | $48.93 | $83.01 | 1,551,200 | — | — |
| 2006-02-08 | $48.91 | $82.98 | 1,441,200 | — | — |
| 2006-02-07 | $48.74 | $82.68 | 1,774,400 | — | — |
| 2006-02-06 | $51.00 | $86.52 | 1,087,200 | — | — |
| 2006-02-03 | $50.47 | $85.63 | 1,442,000 | — | — |
| 2006-02-02 | $50.58 | $85.80 | 1,806,400 | — | — |
| 2006-02-01 | $51.94 | $88.11 | 1,583,200 | — | — |
| 2006-01-31 | $51.25 | $86.95 | 2,270,800 | — | — |
| 2006-01-30 | $52.03 | $88.26 | 3,081,600 | — | — |
| 2006-01-27 | $53.03 | $89.96 | 2,904,800 | — | — |
| 2006-01-26 | $52.87 | $89.69 | 1,241,600 | — | — |
| 2006-01-25 | $52.83 | $89.63 | 2,706,800 | — | — |
| 2006-01-24 | $51.50 | $87.36 | 1,305,200 | — | — |
| 2006-01-23 | $51.36 | $87.12 | 1,055,200 | — | — |
| 2006-01-20 | $50.08 | $84.96 | 1,824,400 | — | — |
| 2006-01-19 | $50.83 | $86.22 | 1,147,600 | — | — |
| 2006-01-18 | $48.81 | $82.81 | 1,288,400 | — | — |
| 2006-01-17 | $49.46 | $83.91 | 831,200 | — | — |
| 2006-01-13 | $49.17 | $83.42 | 958,000 | — | — |
| 2006-01-12 | $48.45 | $82.18 | 1,237,200 | — | — |
| 2006-01-11 | $47.78 | $81.06 | 1,180,800 | — | — |
| 2006-01-10 | $47.04 | $79.80 | 2,386,000 | — | — |
| 2006-01-09 | $47.47 | $80.53 | 904,800 | — | — |
| 2006-01-06 | $47.53 | $80.64 | 2,121,600 | — | — |
| 2006-01-05 | $46.63 | $79.10 | 2,786,400 | — | — |
| 2006-01-04 | $47.87 | $81.21 | 2,768,000 | — | — |
| 2006-01-03 | $47.20 | $80.08 | 2,060,000 | — | — |