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
- 1995-09-18 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 | $53.10 | $55.42 | 576,300 | — | — |
| 2006-12-28 | $53.12 | $55.45 | 943,700 | — | — |
| 2006-12-27 | $52.82 | $55.13 | 466,000 | — | — |
| 2006-12-26 | $52.41 | $54.70 | 411,600 | — | — |
| 2006-12-22 | $52.17 | $54.45 | 847,600 | — | — |
| 2006-12-21 | $52.62 | $54.92 | 1,430,700 | — | — |
| 2006-12-20 | $51.87 | $54.14 | 639,800 | — | — |
| 2006-12-19 | $52.22 | $54.51 | 1,000,400 | — | — |
| 2006-12-18 | $51.88 | $54.15 | 693,000 | — | — |
| 2006-12-15 | $51.63 | $53.89 | 905,400 | — | — |
| 2006-12-14 | $51.41 | $53.66 | 1,662,800 | — | — |
| 2006-12-13 | $51.99 | $54.27 | 550,900 | — | — |
| 2006-12-12 | $51.73 | $53.99 | 1,362,700 | — | — |
| 2006-12-11 | $51.64 | $53.90 | 764,300 | — | — |
| 2006-12-08 | $51.38 | $53.63 | 1,155,600 | — | — |
| 2006-12-07 | $51.51 | $53.77 | 1,208,700 | — | — |
| 2006-12-06 | $51.64 | $53.90 | 1,146,500 | — | — |
| 2006-12-05 | $52.23 | $54.52 | 971,700 | — | — |
| 2006-12-04 | $51.73 | $53.99 | 1,031,300 | — | — |
| 2006-12-01 | $51.40 | $53.65 | 1,264,100 | — | — |
| 2006-11-30 | $52.22 | $54.51 | 1,428,300 | — | — |
| 2006-11-29 | $51.67 | $53.93 | 728,000 | — | — |
| 2006-11-28 | $51.52 | $53.78 | 755,700 | — | — |
| 2006-11-27 | $51.55 | $53.81 | 1,737,900 | — | — |
| 2006-11-24 | $52.50 | $54.80 | 425,200 | — | — |
| 2006-11-22 | $52.75 | $55.06 | 1,053,900 | — | — |
| 2006-11-21 | $52.30 | $54.59 | 1,380,600 | — | — |
| 2006-11-20 | $51.74 | $54.01 | 957,800 | — | — |
| 2006-11-17 | $51.75 | $54.02 | 780,700 | — | — |
| 2006-11-16 | $51.77 | $54.04 | 1,398,400 | — | — |
| 2006-11-15 | $51.40 | $53.65 | 756,000 | — | — |
| 2006-11-14 | $51.38 | $53.63 | 783,900 | — | — |
| 2006-11-13 | $50.76 | $52.98 | 956,500 | — | — |
| 2006-11-10 | $50.60 | $52.82 | 1,484,100 | — | — |
| 2006-11-09 | $50.85 | $53.08 | 1,960,000 | — | — |
| 2006-11-08 | $50.98 | $53.21 | 1,437,900 | — | — |
| 2006-11-07 | $50.85 | $53.08 | 1,168,400 | — | — |
| 2006-11-06 | $49.63 | $51.80 | 956,300 | — | — |
| 2006-11-03 | $49.04 | $51.19 | 852,800 | — | — |
| 2006-11-02 | $49.10 | $51.25 | 839,800 | — | — |
| 2006-11-01 | $49.21 | $51.36 | 938,600 | — | — |
| 2006-10-31 | $49.64 | $51.81 | 870,900 | — | — |
| 2006-10-30 | $49.46 | $51.63 | 804,400 | — | — |
| 2006-10-27 | $49.48 | $51.65 | 2,148,100 | — | — |
| 2006-10-26 | $50.05 | $52.24 | 2,339,200 | — | — |
| 2006-10-25 | $49.98 | $52.17 | 1,728,900 | — | — |
| 2006-10-24 | $49.80 | $51.98 | 1,011,500 | — | — |
| 2006-10-23 | $49.80 | $51.98 | 2,503,300 | — | — |
| 2006-10-20 | $49.49 | $51.66 | 2,073,700 | — | — |
| 2006-10-19 | $50.06 | $52.25 | 4,182,200 | — | — |
| 2006-10-18 | $51.77 | $54.04 | 2,166,200 | — | — |
| 2006-10-17 | $51.60 | $53.86 | 965,500 | — | — |
| 2006-10-16 | $52.07 | $54.35 | 1,147,300 | — | — |
| 2006-10-13 | $51.68 | $53.94 | 1,211,300 | — | — |
| 2006-10-12 | $51.12 | $53.36 | 1,006,100 | — | — |
| 2006-10-11 | $50.67 | $52.89 | 1,238,700 | — | — |
| 2006-10-10 | $50.59 | $52.81 | 938,100 | — | — |
| 2006-10-09 | $51.02 | $53.25 | 840,500 | — | — |
| 2006-10-06 | $50.89 | $53.12 | 2,052,400 | — | — |
| 2006-10-05 | $50.84 | $53.07 | 2,738,600 | — | — |
| 2006-10-04 | $50.90 | $53.13 | 2,551,200 | — | — |
| 2006-10-03 | $49.28 | $51.44 | 2,006,900 | — | — |
| 2006-10-02 | $49.11 | $51.26 | 2,365,100 | — | — |
| 2006-09-29 | $49.50 | $51.67 | 1,348,900 | — | — |
| 2006-09-28 | $50.08 | $52.27 | 3,105,500 | — | — |
| 2006-09-27 | $49.77 | $51.95 | 1,842,300 | — | — |
| 2006-09-26 | $49.27 | $51.43 | 1,465,200 | — | — |
| 2006-09-25 | $48.74 | $50.87 | 1,619,300 | — | — |
| 2006-09-22 | $48.64 | $50.77 | 1,980,500 | — | — |
| 2006-09-21 | $49.02 | $51.17 | 1,944,700 | — | — |
| 2006-09-20 | $49.03 | $51.18 | 2,624,700 | — | — |
| 2006-09-19 | $47.86 | $49.96 | 1,978,900 | — | — |
| 2006-09-18 | $48.75 | $50.88 | 743,100 | — | — |
| 2006-09-15 | $48.64 | $50.77 | 1,716,200 | — | — |
| 2006-09-14 | $48.62 | $50.75 | 844,200 | — | — |
| 2006-09-13 | $48.46 | $50.58 | 1,737,100 | — | — |
| 2006-09-12 | $47.91 | $50.01 | 2,413,400 | — | — |
| 2006-09-11 | $46.41 | $48.44 | 2,171,000 | — | — |
| 2006-09-08 | $46.28 | $48.31 | 868,500 | — | — |
| 2006-09-07 | $46.26 | $48.29 | 1,028,100 | — | — |
| 2006-09-06 | $46.85 | $48.90 | 1,698,000 | — | — |
| 2006-09-05 | $48.16 | $50.27 | 1,217,300 | — | — |
| 2006-09-01 | $47.61 | $49.69 | 1,155,500 | — | — |
| 2006-08-31 | $47.74 | $49.83 | 1,426,600 | — | — |
| 2006-08-30 | $48.26 | $50.37 | 925,300 | — | — |
| 2006-08-29 | $47.72 | $49.81 | 1,224,200 | — | — |
| 2006-08-28 | $47.40 | $49.48 | 1,396,200 | — | — |
| 2006-08-25 | $46.48 | $48.52 | 607,900 | — | — |
| 2006-08-24 | $46.54 | $48.58 | 1,355,100 | — | — |
| 2006-08-23 | $46.58 | $48.62 | 1,234,200 | — | — |
| 2006-08-22 | $47.10 | $49.16 | 987,400 | — | — |
| 2006-08-21 | $46.74 | $48.79 | 1,224,400 | — | — |
| 2006-08-18 | $47.56 | $49.64 | 1,310,000 | — | — |
| 2006-08-17 | $47.73 | $49.82 | 1,651,400 | — | — |
| 2006-08-16 | $47.90 | $50.00 | 3,764,000 | — | — |
| 2006-08-15 | $46.21 | $48.23 | 2,827,500 | — | — |
| 2006-08-14 | $43.92 | $45.84 | 1,071,700 | — | — |
| 2006-08-11 | $44.08 | $46.01 | 1,441,200 | — | — |
| 2006-08-10 | $44.48 | $46.43 | 2,092,800 | — | — |
| 2006-08-09 | $44.48 | $46.43 | 1,782,600 | — | — |
| 2006-08-08 | $44.24 | $46.18 | 1,893,600 | — | — |
| 2006-08-07 | $44.96 | $46.93 | 1,366,800 | — | — |
| 2006-08-04 | $45.44 | $47.43 | 2,317,300 | — | — |
| 2006-08-03 | $45.07 | $47.04 | 1,676,200 | — | — |
| 2006-08-02 | $45.47 | $47.46 | 1,207,200 | — | — |
| 2006-08-01 | $45.33 | $47.31 | 1,109,900 | — | — |
| 2006-07-31 | $45.63 | $47.63 | 1,387,900 | — | — |
| 2006-07-28 | $45.66 | $47.66 | 1,091,000 | — | — |
| 2006-07-27 | $44.75 | $46.71 | 3,094,400 | — | — |
| 2006-07-26 | $44.31 | $46.25 | 4,528,700 | — | — |
| 2006-07-25 | $44.73 | $46.69 | 3,056,700 | — | — |
| 2006-07-24 | $44.88 | $46.85 | 2,695,300 | — | — |
| 2006-07-21 | $43.57 | $45.48 | 4,638,900 | — | — |
| 2006-07-20 | $44.76 | $46.72 | 5,785,900 | — | — |
| 2006-07-19 | $46.15 | $48.17 | 3,878,600 | — | — |
| 2006-07-18 | $45.26 | $47.24 | 5,417,300 | — | — |
| 2006-07-17 | $46.10 | $48.12 | 2,758,400 | — | — |
| 2006-07-14 | $46.88 | $48.93 | 4,510,000 | — | — |
| 2006-07-13 | $46.83 | $48.88 | 17,908,300 | — | — |
| 2006-07-12 | $50.34 | $52.54 | 2,700,700 | — | — |
| 2006-07-11 | $52.25 | $54.54 | 1,592,900 | — | — |
| 2006-07-10 | $52.22 | $54.51 | 1,500,400 | — | — |
| 2006-07-07 | $52.56 | $54.86 | 2,080,600 | — | — |
| 2006-07-06 | $53.42 | $55.76 | 1,746,900 | — | — |
| 2006-07-05 | $52.06 | $54.34 | 797,000 | — | — |
| 2006-07-03 | $53.10 | $55.42 | 553,800 | — | — |
| 2006-06-30 | $52.52 | $54.82 | 540,000 | — | — |
| 2006-06-29 | $52.33 | $54.62 | 1,149,800 | — | — |
| 2006-06-28 | $50.41 | $52.62 | 1,219,800 | — | — |
| 2006-06-27 | $50.24 | $52.44 | 1,266,800 | — | — |
| 2006-06-26 | $51.64 | $53.90 | 777,600 | — | — |
| 2006-06-23 | $51.34 | $53.59 | 716,900 | — | — |
| 2006-06-22 | $51.30 | $53.55 | 992,800 | — | — |
| 2006-06-21 | $51.72 | $53.98 | 1,902,900 | — | — |
| 2006-06-20 | $51.10 | $53.34 | 852,400 | — | — |
| 2006-06-19 | $51.10 | $53.34 | 1,875,900 | — | — |
| 2006-06-16 | $51.07 | $53.31 | 2,338,400 | — | — |
| 2006-06-15 | $50.47 | $52.68 | 2,241,300 | — | — |
| 2006-06-14 | $48.67 | $50.80 | 1,029,800 | — | — |
| 2006-06-13 | $48.58 | $50.71 | 1,790,800 | — | — |
| 2006-06-12 | $48.85 | $50.99 | 1,800,200 | — | — |
| 2006-06-09 | $49.07 | $51.22 | 2,307,100 | — | — |
| 2006-06-08 | $49.68 | $51.86 | 2,491,600 | — | — |
| 2006-06-07 | $50.70 | $52.92 | 1,410,600 | — | — |
| 2006-06-06 | $51.29 | $53.54 | 1,988,500 | — | — |
| 2006-06-05 | $52.00 | $54.28 | 1,274,700 | — | — |
| 2006-06-02 | $53.54 | $55.88 | 966,800 | — | — |
| 2006-06-01 | $53.58 | $55.93 | 1,092,700 | — | — |
| 2006-05-31 | $52.63 | $54.93 | 1,037,200 | — | — |
| 2006-05-30 | $52.48 | $54.78 | 1,219,500 | — | — |
| 2006-05-26 | $53.70 | $56.05 | 918,700 | — | — |
| 2006-05-25 | $53.71 | $56.06 | 1,609,900 | — | — |
| 2006-05-24 | $52.23 | $54.52 | 2,937,800 | — | — |
| 2006-05-23 | $53.40 | $55.74 | 1,797,300 | — | — |
| 2006-05-22 | $52.56 | $54.86 | 2,270,100 | — | — |
| 2006-05-19 | $52.89 | $55.21 | 1,824,600 | — | — |
| 2006-05-18 | $51.78 | $54.05 | 1,452,100 | — | — |
| 2006-05-17 | $52.00 | $54.28 | 2,094,300 | — | — |
| 2006-05-16 | $53.68 | $56.03 | 1,504,600 | — | — |
| 2006-05-15 | $53.59 | $55.94 | 1,888,900 | — | — |
| 2006-05-12 | $53.62 | $55.97 | 1,747,800 | — | — |
| 2006-05-11 | $54.27 | $56.65 | 893,200 | — | — |
| 2006-05-10 | $55.20 | $57.62 | 966,400 | — | — |
| 2006-05-09 | $55.45 | $57.88 | 631,400 | — | — |
| 2006-05-08 | $56.07 | $58.53 | 909,700 | — | — |
| 2006-05-05 | $56.21 | $58.67 | 569,900 | — | — |
| 2006-05-04 | $55.87 | $57.86 | 1,020,600 | — | — |
| 2006-05-03 | $54.53 | $56.48 | 1,153,900 | — | — |
| 2006-05-02 | $55.15 | $57.12 | 807,200 | — | — |
| 2006-05-01 | $54.90 | $56.86 | 1,178,500 | — | — |
| 2006-04-28 | $54.63 | $56.58 | 798,600 | — | — |
| 2006-04-27 | $55.39 | $57.37 | 1,058,100 | — | — |
| 2006-04-26 | $55.43 | $57.41 | 732,400 | — | — |
| 2006-04-25 | $54.90 | $56.86 | 1,195,600 | — | — |
| 2006-04-24 | $55.01 | $56.97 | 1,030,400 | — | — |
| 2006-04-21 | $54.92 | $56.88 | 1,093,200 | — | — |
| 2006-04-20 | $55.81 | $57.80 | 2,053,600 | — | — |
| 2006-04-19 | $56.87 | $58.90 | 1,464,100 | — | — |
| 2006-04-18 | $55.80 | $57.79 | 1,508,700 | — | — |
| 2006-04-17 | $55.43 | $57.41 | 748,300 | — | — |
| 2006-04-13 | $55.20 | $57.17 | 493,300 | — | — |
| 2006-04-12 | $55.62 | $57.60 | 730,100 | — | — |
| 2006-04-11 | $55.84 | $57.83 | 1,478,800 | — | — |
| 2006-04-10 | $56.54 | $58.56 | 1,201,400 | — | — |
| 2006-04-07 | $55.84 | $57.83 | 3,012,400 | — | — |
| 2006-04-06 | $57.00 | $59.03 | 2,297,700 | — | — |
| 2006-04-05 | $54.53 | $56.48 | 1,124,300 | — | — |
| 2006-04-04 | $55.24 | $57.21 | 1,174,600 | — | — |
| 2006-04-03 | $54.58 | $56.53 | 892,700 | — | — |
| 2006-03-31 | $54.32 | $56.26 | 1,061,600 | — | — |
| 2006-03-30 | $53.92 | $55.84 | 1,126,000 | — | — |
| 2006-03-29 | $52.26 | $54.12 | 693,100 | — | — |
| 2006-03-28 | $51.46 | $53.30 | 893,700 | — | — |
| 2006-03-27 | $51.50 | $53.34 | 1,062,500 | — | — |
| 2006-03-24 | $52.21 | $54.07 | 494,000 | — | — |
| 2006-03-23 | $52.34 | $54.21 | 472,600 | — | — |
| 2006-03-22 | $52.82 | $54.70 | 577,400 | — | — |
| 2006-03-21 | $52.39 | $54.26 | 1,344,100 | — | — |
| 2006-03-20 | $53.43 | $55.34 | 1,020,200 | — | — |
| 2006-03-17 | $53.38 | $55.28 | 470,300 | — | — |
| 2006-03-16 | $52.99 | $54.88 | 777,200 | — | — |
| 2006-03-15 | $52.98 | $54.87 | 710,200 | — | — |
| 2006-03-14 | $52.34 | $54.21 | 406,500 | — | — |
| 2006-03-13 | $51.68 | $53.52 | 723,400 | — | — |
| 2006-03-10 | $51.83 | $53.68 | 647,700 | — | — |
| 2006-03-09 | $51.28 | $53.11 | 496,900 | — | — |
| 2006-03-08 | $50.91 | $52.73 | 693,900 | — | — |
| 2006-03-07 | $51.34 | $53.17 | 1,170,000 | — | — |
| 2006-03-06 | $51.80 | $53.65 | 1,236,800 | — | — |
| 2006-03-03 | $52.10 | $53.96 | 1,706,700 | — | — |
| 2006-03-02 | $51.66 | $53.50 | 920,400 | — | — |
| 2006-03-01 | $51.87 | $53.72 | 673,200 | — | — |
| 2006-02-28 | $51.10 | $52.92 | 810,800 | — | — |
| 2006-02-27 | $52.08 | $53.94 | 613,100 | — | — |
| 2006-02-24 | $51.94 | $53.79 | 593,500 | — | — |
| 2006-02-23 | $51.88 | $53.73 | 881,700 | — | — |
| 2006-02-22 | $51.40 | $53.23 | 700,500 | — | — |
| 2006-02-21 | $50.56 | $52.36 | 628,000 | — | — |
| 2006-02-17 | $50.81 | $52.62 | 450,500 | — | — |
| 2006-02-16 | $50.75 | $52.56 | 784,800 | — | — |
| 2006-02-15 | $50.31 | $52.10 | 458,700 | — | — |
| 2006-02-14 | $49.96 | $51.74 | 630,100 | — | — |
| 2006-02-13 | $49.25 | $51.01 | 813,700 | — | — |
| 2006-02-10 | $50.08 | $51.87 | 533,200 | — | — |
| 2006-02-09 | $50.23 | $52.02 | 447,000 | — | — |
| 2006-02-08 | $50.14 | $51.93 | 472,800 | — | — |
| 2006-02-07 | $49.63 | $51.40 | 547,700 | — | — |
| 2006-02-06 | $50.15 | $51.94 | 641,100 | — | — |
| 2006-02-03 | $50.38 | $52.18 | 875,100 | — | — |
| 2006-02-02 | $51.15 | $52.97 | 892,500 | — | — |
| 2006-02-01 | $52.22 | $54.08 | 1,398,700 | — | — |
| 2006-01-31 | $51.37 | $53.20 | 1,205,300 | — | — |
| 2006-01-30 | $50.71 | $52.52 | 1,169,200 | — | — |
| 2006-01-27 | $50.40 | $52.20 | 2,152,700 | — | — |
| 2006-01-26 | $50.53 | $52.33 | 2,173,400 | — | — |
| 2006-01-25 | $49.70 | $51.47 | 5,341,900 | — | — |
| 2006-01-24 | $45.45 | $47.07 | 849,500 | — | — |
| 2006-01-23 | $44.77 | $46.37 | 1,206,400 | — | — |
| 2006-01-20 | $44.00 | $45.57 | 1,734,200 | — | — |
| 2006-01-19 | $45.11 | $46.72 | 1,404,600 | — | — |
| 2006-01-18 | $45.39 | $47.01 | 2,079,500 | — | — |
| 2006-01-17 | $45.95 | $47.59 | 1,291,700 | — | — |
| 2006-01-13 | $46.38 | $48.03 | 637,000 | — | — |
| 2006-01-12 | $45.99 | $47.63 | 1,048,900 | — | — |
| 2006-01-11 | $46.64 | $48.30 | 1,890,300 | — | — |
| 2006-01-10 | $47.37 | $49.06 | 3,132,200 | — | — |
| 2006-01-09 | $48.81 | $50.55 | 1,124,100 | — | — |
| 2006-01-06 | $48.84 | $50.58 | 1,882,300 | — | — |
| 2006-01-05 | $47.94 | $49.65 | 1,505,300 | — | — |
| 2006-01-04 | $46.82 | $48.49 | 1,064,700 | — | — |
| 2006-01-03 | $45.95 | $47.59 | 3,219,900 | — | — |