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
- 2002-07-01 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 | $46.17 | $49.65 | 449,200 | — | — |
| 2006-12-28 | $46.33 | $49.82 | 577,900 | — | — |
| 2006-12-27 | $46.04 | $49.51 | 782,400 | — | — |
| 2006-12-26 | $45.44 | $48.86 | 370,800 | — | — |
| 2006-12-22 | $45.37 | $48.79 | 970,600 | — | — |
| 2006-12-21 | $45.27 | $48.68 | 1,338,700 | — | — |
| 2006-12-20 | $45.50 | $48.93 | 1,424,900 | — | — |
| 2006-12-19 | $45.84 | $49.29 | 849,200 | — | — |
| 2006-12-18 | $45.75 | $49.20 | 1,016,800 | — | — |
| 2006-12-15 | $45.88 | $49.34 | 977,500 | — | — |
| 2006-12-14 | $45.80 | $49.25 | 638,200 | — | — |
| 2006-12-13 | $45.71 | $49.15 | 989,000 | — | — |
| 2006-12-12 | $46.04 | $49.51 | 1,833,300 | — | — |
| 2006-12-11 | $45.62 | $49.06 | 929,000 | — | — |
| 2006-12-08 | $45.40 | $48.82 | 3,027,000 | — | — |
| 2006-12-07 | $45.58 | $49.01 | 1,995,300 | — | — |
| 2006-12-06 | $45.04 | $48.43 | 2,377,500 | — | — |
| 2006-12-05 | $45.09 | $48.49 | 6,356,300 | — | — |
| 2006-12-04 | $43.96 | $47.27 | 783,500 | — | — |
| 2006-12-01 | $43.80 | $47.10 | 1,375,500 | — | — |
| 2006-11-30 | $44.01 | $47.33 | 1,069,200 | — | — |
| 2006-11-29 | $44.02 | $47.34 | 939,500 | — | — |
| 2006-11-28 | $42.93 | $46.16 | 808,900 | — | — |
| 2006-11-27 | $42.87 | $46.10 | 612,200 | — | — |
| 2006-11-24 | $43.15 | $46.40 | 346,600 | — | — |
| 2006-11-22 | $43.20 | $46.45 | 1,028,700 | — | — |
| 2006-11-21 | $42.88 | $46.11 | 822,100 | — | — |
| 2006-11-20 | $42.65 | $45.86 | 1,211,100 | — | — |
| 2006-11-17 | $42.46 | $45.66 | 992,900 | — | — |
| 2006-11-16 | $42.46 | $45.66 | 1,934,300 | — | — |
| 2006-11-15 | $42.75 | $45.97 | 1,516,400 | — | — |
| 2006-11-14 | $42.99 | $46.23 | 1,492,500 | — | — |
| 2006-11-13 | $42.64 | $45.85 | 1,787,800 | — | — |
| 2006-11-10 | $42.19 | $45.37 | 3,384,800 | — | — |
| 2006-11-09 | $42.25 | $45.43 | 2,424,200 | — | — |
| 2006-11-08 | $42.25 | $45.43 | 2,274,900 | — | — |
| 2006-11-07 | $42.87 | $46.10 | 1,386,100 | — | — |
| 2006-11-06 | $42.40 | $45.59 | 1,594,500 | — | — |
| 2006-11-03 | $41.88 | $45.04 | 2,810,300 | — | — |
| 2006-11-02 | $42.10 | $45.27 | 1,346,200 | — | — |
| 2006-11-01 | $42.43 | $45.63 | 1,013,000 | — | — |
| 2006-10-31 | $42.69 | $45.91 | 3,467,700 | — | — |
| 2006-10-30 | $43.50 | $46.78 | 1,765,400 | — | — |
| 2006-10-27 | $43.57 | $46.85 | 2,043,300 | — | — |
| 2006-10-26 | $44.31 | $47.65 | 1,720,400 | — | — |
| 2006-10-25 | $44.26 | $47.59 | 1,343,600 | — | — |
| 2006-10-24 | $44.15 | $47.48 | 1,459,600 | — | — |
| 2006-10-23 | $44.30 | $47.64 | 1,451,100 | — | — |
| 2006-10-20 | $44.48 | $47.83 | 1,256,000 | — | — |
| 2006-10-19 | $43.81 | $47.11 | 2,211,300 | — | — |
| 2006-10-18 | $43.91 | $47.22 | 1,377,100 | — | — |
| 2006-10-17 | $43.81 | $47.11 | 1,111,900 | — | — |
| 2006-10-16 | $43.95 | $47.26 | 2,472,400 | — | — |
| 2006-10-13 | $43.25 | $46.51 | 2,363,000 | — | — |
| 2006-10-12 | $43.31 | $46.57 | 3,140,300 | — | — |
| 2006-10-11 | $43.34 | $46.61 | 2,581,600 | — | — |
| 2006-10-10 | $43.35 | $46.62 | 1,993,800 | — | — |
| 2006-10-09 | $43.59 | $46.87 | 3,012,300 | — | — |
| 2006-10-06 | $43.45 | $46.72 | 2,325,100 | — | — |
| 2006-10-05 | $44.60 | $47.96 | 1,323,300 | — | — |
| 2006-10-04 | $44.61 | $47.97 | 812,400 | — | — |
| 2006-10-03 | $44.73 | $48.10 | 492,400 | — | — |
| 2006-10-02 | $44.72 | $48.09 | 2,063,600 | — | — |
| 2006-09-29 | $44.47 | $47.82 | 1,136,000 | — | — |
| 2006-09-28 | $44.45 | $47.80 | 3,413,700 | — | — |
| 2006-09-27 | $44.07 | $47.39 | 2,059,000 | — | — |
| 2006-09-26 | $44.40 | $47.75 | 625,500 | — | — |
| 2006-09-25 | $44.39 | $47.73 | 611,700 | — | — |
| 2006-09-22 | $43.95 | $47.26 | 987,200 | — | — |
| 2006-09-21 | $44.29 | $47.63 | 1,015,300 | — | — |
| 2006-09-20 | $43.91 | $47.22 | 1,500,800 | — | — |
| 2006-09-19 | $43.24 | $46.50 | 1,188,400 | — | — |
| 2006-09-18 | $43.32 | $46.58 | 808,700 | — | — |
| 2006-09-15 | $42.97 | $46.21 | 1,608,000 | — | — |
| 2006-09-14 | $43.38 | $46.65 | 1,532,300 | — | — |
| 2006-09-13 | $43.85 | $47.15 | 1,981,100 | — | — |
| 2006-09-12 | $44.01 | $47.33 | 1,026,500 | — | — |
| 2006-09-11 | $43.01 | $46.25 | 1,471,400 | — | — |
| 2006-09-08 | $43.00 | $46.24 | 1,367,400 | — | — |
| 2006-09-07 | $43.51 | $46.79 | 1,130,500 | — | — |
| 2006-09-06 | $43.96 | $47.27 | 1,404,200 | — | — |
| 2006-09-05 | $44.79 | $48.16 | 1,171,700 | — | — |
| 2006-09-01 | $45.37 | $48.79 | 2,403,200 | — | — |
| 2006-08-31 | $44.95 | $48.34 | 1,175,000 | — | — |
| 2006-08-30 | $45.01 | $48.40 | 980,100 | — | — |
| 2006-08-29 | $45.04 | $48.43 | 555,300 | — | — |
| 2006-08-28 | $44.70 | $48.07 | 624,600 | — | — |
| 2006-08-25 | $44.22 | $47.55 | 906,700 | — | — |
| 2006-08-24 | $44.59 | $47.95 | 2,380,600 | — | — |
| 2006-08-23 | $44.60 | $47.96 | 616,100 | — | — |
| 2006-08-22 | $44.83 | $48.21 | 872,200 | — | — |
| 2006-08-21 | $44.70 | $48.07 | 1,997,600 | — | — |
| 2006-08-18 | $45.45 | $48.87 | 815,600 | — | — |
| 2006-08-17 | $45.56 | $48.99 | 1,579,800 | — | — |
| 2006-08-16 | $45.54 | $48.97 | 1,893,100 | — | — |
| 2006-08-15 | $44.90 | $48.28 | 1,424,800 | — | — |
| 2006-08-14 | $43.42 | $46.69 | 900,500 | — | — |
| 2006-08-11 | $43.17 | $46.42 | 900,500 | — | — |
| 2006-08-10 | $43.43 | $46.70 | 1,258,800 | — | — |
| 2006-08-09 | $43.85 | $47.15 | 2,726,700 | — | — |
| 2006-08-08 | $44.45 | $47.80 | 3,239,800 | — | — |
| 2006-08-07 | $44.86 | $48.24 | 3,749,500 | — | — |
| 2006-08-04 | $45.15 | $48.55 | 8,161,400 | — | — |
| 2006-08-03 | $46.92 | $50.46 | 915,600 | — | — |
| 2006-08-02 | $46.81 | $50.34 | 1,063,600 | — | — |
| 2006-08-01 | $47.25 | $50.81 | 1,224,700 | — | — |
| 2006-07-31 | $47.39 | $50.96 | 2,016,200 | — | — |
| 2006-07-28 | $47.28 | $50.84 | 4,350,800 | — | — |
| 2006-07-27 | $47.16 | $50.71 | 4,997,500 | — | — |
| 2006-07-26 | $50.00 | $53.77 | 1,030,300 | — | — |
| 2006-07-25 | $49.63 | $53.37 | 659,000 | — | — |
| 2006-07-24 | $49.62 | $53.36 | 1,363,400 | — | — |
| 2006-07-21 | $48.96 | $52.65 | 1,075,700 | — | — |
| 2006-07-20 | $48.41 | $52.06 | 476,900 | — | — |
| 2006-07-19 | $48.38 | $52.03 | 841,900 | — | — |
| 2006-07-18 | $46.89 | $50.42 | 633,100 | — | — |
| 2006-07-17 | $47.31 | $50.87 | 523,600 | — | — |
| 2006-07-14 | $47.79 | $51.39 | 762,200 | — | — |
| 2006-07-13 | $47.93 | $51.54 | 586,800 | — | — |
| 2006-07-12 | $49.47 | $53.20 | 513,000 | — | — |
| 2006-07-11 | $49.68 | $53.42 | 1,059,500 | — | — |
| 2006-07-10 | $49.31 | $53.03 | 488,400 | — | — |
| 2006-07-07 | $49.51 | $53.24 | 489,300 | — | — |
| 2006-07-06 | $49.54 | $53.27 | 941,700 | — | — |
| 2006-07-05 | $48.57 | $52.23 | 685,600 | — | — |
| 2006-07-03 | $49.23 | $52.94 | 424,300 | — | — |
| 2006-06-30 | $48.70 | $52.37 | 1,078,000 | — | — |
| 2006-06-29 | $48.17 | $51.80 | 1,011,200 | — | — |
| 2006-06-28 | $45.93 | $49.39 | 429,600 | — | — |
| 2006-06-27 | $46.06 | $49.53 | 776,900 | — | — |
| 2006-06-26 | $47.01 | $50.55 | 747,000 | — | — |
| 2006-06-23 | $47.00 | $50.54 | 618,100 | — | — |
| 2006-06-22 | $46.98 | $50.52 | 779,800 | — | — |
| 2006-06-21 | $46.31 | $49.80 | 1,273,500 | — | — |
| 2006-06-20 | $45.61 | $49.05 | 555,400 | — | — |
| 2006-06-19 | $45.75 | $49.20 | 691,900 | — | — |
| 2006-06-16 | $45.71 | $49.15 | 933,500 | — | — |
| 2006-06-15 | $46.61 | $50.12 | 852,700 | — | — |
| 2006-06-14 | $45.16 | $48.56 | 746,400 | — | — |
| 2006-06-13 | $44.21 | $47.54 | 1,026,300 | — | — |
| 2006-06-12 | $44.73 | $48.10 | 825,600 | — | — |
| 2006-06-09 | $45.25 | $48.66 | 738,000 | — | — |
| 2006-06-08 | $45.28 | $48.69 | 858,100 | — | — |
| 2006-06-07 | $46.00 | $49.47 | 983,400 | — | — |
| 2006-06-06 | $45.73 | $49.18 | 656,600 | — | — |
| 2006-06-05 | $46.43 | $49.93 | 374,200 | — | — |
| 2006-06-02 | $46.99 | $50.53 | 588,600 | — | — |
| 2006-06-01 | $47.34 | $49.93 | 611,700 | — | — |
| 2006-05-31 | $47.27 | $49.85 | 711,400 | — | — |
| 2006-05-30 | $47.19 | $49.77 | 850,800 | — | — |
| 2006-05-26 | $48.44 | $51.09 | 504,100 | — | — |
| 2006-05-25 | $48.13 | $50.76 | 490,100 | — | — |
| 2006-05-24 | $47.10 | $49.67 | 1,032,100 | — | — |
| 2006-05-23 | $47.32 | $49.90 | 752,100 | — | — |
| 2006-05-22 | $46.71 | $49.26 | 729,800 | — | — |
| 2006-05-19 | $46.69 | $49.24 | 927,600 | — | — |
| 2006-05-18 | $46.91 | $49.47 | 775,500 | — | — |
| 2006-05-17 | $46.95 | $49.51 | 1,335,800 | — | — |
| 2006-05-16 | $48.90 | $51.57 | 1,770,700 | — | — |
| 2006-05-15 | $47.21 | $49.79 | 667,000 | — | — |
| 2006-05-12 | $47.77 | $50.38 | 765,600 | — | — |
| 2006-05-11 | $48.11 | $50.74 | 493,600 | — | — |
| 2006-05-10 | $48.03 | $50.65 | 397,000 | — | — |
| 2006-05-09 | $48.29 | $50.93 | 465,100 | — | — |
| 2006-05-08 | $47.79 | $50.40 | 724,100 | — | — |
| 2006-05-05 | $48.38 | $51.02 | 1,161,900 | — | — |
| 2006-05-04 | $48.95 | $51.62 | 1,393,500 | — | — |
| 2006-05-03 | $47.57 | $50.17 | 1,521,700 | — | — |
| 2006-05-02 | $47.86 | $50.47 | 1,936,700 | — | — |
| 2006-05-01 | $46.79 | $49.35 | 1,320,300 | — | — |
| 2006-04-28 | $47.04 | $49.61 | 1,880,600 | — | — |
| 2006-04-27 | $46.13 | $48.65 | 2,701,800 | — | — |
| 2006-04-26 | $46.08 | $48.60 | 919,400 | — | — |
| 2006-04-25 | $46.21 | $48.73 | 939,100 | — | — |
| 2006-04-24 | $46.48 | $49.02 | 634,600 | — | — |
| 2006-04-21 | $46.61 | $49.16 | 848,900 | — | — |
| 2006-04-20 | $46.87 | $49.43 | 869,600 | — | — |
| 2006-04-19 | $46.50 | $49.04 | 682,600 | — | — |
| 2006-04-18 | $46.29 | $48.82 | 985,800 | — | — |
| 2006-04-17 | $46.01 | $48.52 | 559,700 | — | — |
| 2006-04-13 | $45.65 | $48.14 | 597,700 | — | — |
| 2006-04-12 | $45.35 | $47.83 | 1,179,500 | — | — |
| 2006-04-11 | $45.85 | $48.35 | 1,438,400 | — | — |
| 2006-04-10 | $45.55 | $48.04 | 2,028,900 | — | — |
| 2006-04-07 | $45.39 | $47.87 | 2,169,800 | — | — |
| 2006-04-06 | $46.47 | $49.01 | 874,300 | — | — |
| 2006-04-05 | $47.00 | $49.57 | 632,900 | — | — |
| 2006-04-04 | $47.38 | $49.97 | 599,700 | — | — |
| 2006-04-03 | $47.20 | $49.78 | 977,100 | — | — |
| 2006-03-31 | $47.45 | $50.04 | 993,900 | — | — |
| 2006-03-30 | $47.53 | $50.13 | 1,054,300 | — | — |
| 2006-03-29 | $46.40 | $48.93 | 927,400 | — | — |
| 2006-03-28 | $45.58 | $48.07 | 1,096,000 | — | — |
| 2006-03-27 | $45.55 | $48.04 | 1,327,600 | — | — |
| 2006-03-24 | $46.48 | $49.02 | 768,300 | — | — |
| 2006-03-23 | $46.56 | $49.10 | 1,507,500 | — | — |
| 2006-03-22 | $47.88 | $50.50 | 4,445,300 | — | — |
| 2006-03-21 | $43.68 | $46.07 | 1,808,600 | — | — |
| 2006-03-20 | $44.42 | $46.85 | 989,900 | — | — |
| 2006-03-17 | $45.12 | $47.58 | 1,516,400 | — | — |
| 2006-03-16 | $45.04 | $47.50 | 697,200 | — | — |
| 2006-03-15 | $44.92 | $47.37 | 1,426,300 | — | — |
| 2006-03-14 | $44.98 | $47.44 | 1,588,000 | — | — |
| 2006-03-13 | $44.97 | $47.43 | 1,759,800 | — | — |
| 2006-03-10 | $43.87 | $46.27 | 1,697,600 | — | — |
| 2006-03-09 | $43.28 | $45.64 | 1,371,300 | — | — |
| 2006-03-08 | $43.41 | $45.78 | 1,948,500 | — | — |
| 2006-03-07 | $42.03 | $44.33 | 890,400 | — | — |
| 2006-03-06 | $42.10 | $44.40 | 1,053,800 | — | — |
| 2006-03-03 | $42.40 | $44.72 | 1,670,800 | — | — |
| 2006-03-02 | $42.78 | $45.12 | 1,594,200 | — | — |
| 2006-03-01 | $42.89 | $45.23 | 1,990,400 | — | — |
| 2006-02-28 | $42.63 | $44.96 | 1,327,700 | — | — |
| 2006-02-27 | $43.51 | $45.89 | 1,533,800 | — | — |
| 2006-02-24 | $43.22 | $45.58 | 2,217,600 | — | — |
| 2006-02-23 | $42.69 | $45.02 | 1,305,200 | — | — |
| 2006-02-22 | $42.63 | $44.96 | 2,318,400 | — | — |
| 2006-02-21 | $43.10 | $45.45 | 4,854,600 | — | — |
| 2006-02-17 | $44.20 | $46.61 | 2,251,100 | — | — |
| 2006-02-16 | $44.18 | $46.59 | 2,337,200 | — | — |
| 2006-02-15 | $43.95 | $46.35 | 3,314,900 | — | — |
| 2006-02-14 | $44.56 | $46.99 | 1,248,900 | — | — |
| 2006-02-13 | $44.47 | $46.90 | 1,217,500 | — | — |
| 2006-02-10 | $44.42 | $46.85 | 1,668,900 | — | — |
| 2006-02-09 | $44.90 | $47.35 | 1,931,100 | — | — |
| 2006-02-08 | $45.10 | $47.56 | 1,102,700 | — | — |
| 2006-02-07 | $44.98 | $47.44 | 1,427,100 | — | — |
| 2006-02-06 | $45.00 | $47.46 | 2,003,500 | — | — |
| 2006-02-03 | $45.32 | $47.80 | 1,808,000 | — | — |
| 2006-02-02 | $45.25 | $47.72 | 1,415,400 | — | — |
| 2006-02-01 | $46.19 | $48.71 | 1,579,500 | — | — |
| 2006-01-31 | $46.00 | $48.51 | 2,342,500 | — | — |
| 2006-01-30 | $45.16 | $47.63 | 1,285,400 | — | — |
| 2006-01-27 | $45.87 | $48.38 | 1,531,500 | — | — |
| 2006-01-26 | $45.70 | $48.20 | 1,427,100 | — | — |
| 2006-01-25 | $44.99 | $47.45 | 2,096,200 | — | — |
| 2006-01-24 | $44.26 | $46.68 | 3,227,100 | — | — |
| 2006-01-23 | $45.89 | $48.40 | 833,500 | — | — |
| 2006-01-20 | $45.93 | $48.44 | 1,484,900 | — | — |
| 2006-01-19 | $46.23 | $48.76 | 900,800 | — | — |
| 2006-01-18 | $45.94 | $48.45 | 1,473,500 | — | — |
| 2006-01-17 | $46.08 | $48.60 | 1,171,000 | — | — |
| 2006-01-13 | $46.82 | $49.38 | 877,500 | — | — |
| 2006-01-12 | $46.96 | $49.53 | 1,196,900 | — | — |
| 2006-01-11 | $47.57 | $50.17 | 1,078,600 | — | — |
| 2006-01-10 | $47.49 | $50.08 | 1,223,100 | — | — |
| 2006-01-09 | $47.97 | $50.59 | 1,900,400 | — | — |
| 2006-01-06 | $47.78 | $50.39 | 1,715,900 | — | — |
| 2006-01-05 | $47.09 | $49.66 | 1,709,900 | — | — |
| 2006-01-04 | $46.81 | $49.37 | 2,110,100 | — | — |
| 2006-01-03 | $45.63 | $48.12 | 1,897,100 | — | — |