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 | $55.11 | $56.42 | 811,300 | — | — |
| 2006-12-28 | $55.45 | $56.77 | 601,600 | — | — |
| 2006-12-27 | $55.33 | $56.64 | 602,700 | — | — |
| 2006-12-26 | $55.14 | $56.22 | 432,000 | — | — |
| 2006-12-22 | $54.83 | $55.91 | 1,069,600 | — | — |
| 2006-12-21 | $55.20 | $56.28 | 700,400 | — | — |
| 2006-12-20 | $55.44 | $56.53 | 639,100 | — | — |
| 2006-12-19 | $55.33 | $56.42 | 1,126,700 | — | — |
| 2006-12-18 | $55.13 | $56.21 | 1,177,600 | — | — |
| 2006-12-15 | $54.87 | $55.95 | 1,513,600 | — | — |
| 2006-12-14 | $55.11 | $56.19 | 2,554,400 | — | — |
| 2006-12-13 | $55.45 | $56.54 | 2,077,000 | — | — |
| 2006-12-12 | $55.08 | $56.16 | 2,408,500 | — | — |
| 2006-12-11 | $54.32 | $55.39 | 1,280,700 | — | — |
| 2006-12-08 | $53.61 | $54.66 | 870,500 | — | — |
| 2006-12-07 | $53.33 | $54.38 | 1,351,900 | — | — |
| 2006-12-06 | $53.85 | $54.91 | 1,158,700 | — | — |
| 2006-12-05 | $53.96 | $55.02 | 920,000 | — | — |
| 2006-12-04 | $53.42 | $54.47 | 1,298,500 | — | — |
| 2006-12-01 | $52.43 | $53.46 | 1,371,800 | — | — |
| 2006-11-30 | $51.86 | $52.88 | 1,111,000 | — | — |
| 2006-11-29 | $51.95 | $52.97 | 1,023,200 | — | — |
| 2006-11-28 | $51.52 | $52.53 | 1,143,500 | — | — |
| 2006-11-27 | $52.00 | $53.02 | 1,354,900 | — | — |
| 2006-11-24 | $52.20 | $53.23 | 368,400 | — | — |
| 2006-11-22 | $52.32 | $53.35 | 1,019,300 | — | — |
| 2006-11-21 | $51.78 | $52.80 | 1,470,500 | — | — |
| 2006-11-20 | $51.26 | $52.27 | 1,103,500 | — | — |
| 2006-11-17 | $52.22 | $53.25 | 1,035,600 | — | — |
| 2006-11-16 | $52.27 | $53.30 | 1,112,800 | — | — |
| 2006-11-15 | $52.08 | $53.10 | 1,705,000 | — | — |
| 2006-11-14 | $51.35 | $52.36 | 1,013,700 | — | — |
| 2006-11-13 | $50.96 | $51.96 | 878,300 | — | — |
| 2006-11-10 | $51.03 | $52.03 | 953,200 | — | — |
| 2006-11-09 | $50.64 | $51.63 | 1,651,400 | — | — |
| 2006-11-08 | $51.90 | $52.92 | 977,100 | — | — |
| 2006-11-07 | $52.42 | $53.45 | 1,142,600 | — | — |
| 2006-11-06 | $52.52 | $53.55 | 966,500 | — | — |
| 2006-11-03 | $51.44 | $52.45 | 786,300 | — | — |
| 2006-11-02 | $51.95 | $52.97 | 1,368,100 | — | — |
| 2006-11-01 | $51.85 | $52.87 | 1,433,000 | — | — |
| 2006-10-31 | $52.29 | $53.32 | 1,876,700 | — | — |
| 2006-10-30 | $52.33 | $53.36 | 1,232,600 | — | — |
| 2006-10-27 | $52.65 | $53.68 | 1,016,300 | — | — |
| 2006-10-26 | $53.11 | $54.15 | 2,475,000 | — | — |
| 2006-10-25 | $53.70 | $54.75 | 1,493,400 | — | — |
| 2006-10-24 | $53.92 | $54.98 | 1,629,500 | — | — |
| 2006-10-23 | $53.72 | $54.78 | 2,368,100 | — | — |
| 2006-10-20 | $52.73 | $53.77 | 1,413,900 | — | — |
| 2006-10-19 | $52.43 | $53.46 | 1,731,700 | — | — |
| 2006-10-18 | $52.73 | $53.77 | 3,749,100 | — | — |
| 2006-10-17 | $49.81 | $50.79 | 1,774,900 | — | — |
| 2006-10-16 | $50.27 | $51.26 | 935,100 | — | — |
| 2006-10-13 | $50.41 | $51.40 | 1,114,500 | — | — |
| 2006-10-12 | $51.30 | $52.31 | 894,800 | — | — |
| 2006-10-11 | $50.68 | $51.68 | 1,128,000 | — | — |
| 2006-10-10 | $50.75 | $51.75 | 708,000 | — | — |
| 2006-10-09 | $50.89 | $51.89 | 514,900 | — | — |
| 2006-10-06 | $50.72 | $51.72 | 1,243,000 | — | — |
| 2006-10-05 | $51.24 | $52.25 | 1,702,600 | — | — |
| 2006-10-04 | $50.17 | $51.16 | 1,127,600 | — | — |
| 2006-10-03 | $49.52 | $50.49 | 1,264,400 | — | — |
| 2006-10-02 | $49.14 | $50.11 | 840,400 | — | — |
| 2006-09-29 | $49.59 | $50.56 | 1,131,200 | — | — |
| 2006-09-28 | $49.62 | $50.59 | 1,191,500 | — | — |
| 2006-09-27 | $50.03 | $51.01 | 1,312,500 | — | — |
| 2006-09-26 | $49.96 | $50.94 | 1,577,700 | — | — |
| 2006-09-25 | $50.06 | $51.04 | 1,089,100 | — | — |
| 2006-09-22 | $50.12 | $51.10 | 818,300 | — | — |
| 2006-09-21 | $50.36 | $51.35 | 916,200 | — | — |
| 2006-09-20 | $50.63 | $51.62 | 1,250,400 | — | — |
| 2006-09-19 | $50.62 | $51.61 | 827,800 | — | — |
| 2006-09-18 | $50.70 | $51.70 | 1,024,400 | — | — |
| 2006-09-15 | $50.92 | $51.92 | 2,523,100 | — | — |
| 2006-09-14 | $50.24 | $51.23 | 1,439,500 | — | — |
| 2006-09-13 | $49.83 | $50.81 | 1,500,600 | — | — |
| 2006-09-12 | $49.90 | $50.88 | 1,121,800 | — | — |
| 2006-09-11 | $49.38 | $50.35 | 914,600 | — | — |
| 2006-09-08 | $48.82 | $49.78 | 1,189,300 | — | — |
| 2006-09-07 | $48.03 | $48.97 | 680,700 | — | — |
| 2006-09-06 | $47.84 | $48.78 | 780,700 | — | — |
| 2006-09-05 | $47.82 | $48.76 | 584,200 | — | — |
| 2006-09-01 | $48.05 | $48.99 | 777,800 | — | — |
| 2006-08-31 | $48.03 | $48.97 | 696,000 | — | — |
| 2006-08-30 | $48.10 | $49.04 | 1,314,700 | — | — |
| 2006-08-29 | $48.27 | $49.22 | 1,006,900 | — | — |
| 2006-08-28 | $48.28 | $49.23 | 2,075,400 | — | — |
| 2006-08-25 | $47.60 | $48.54 | 1,183,700 | — | — |
| 2006-08-24 | $46.77 | $47.69 | 1,205,900 | — | — |
| 2006-08-23 | $46.04 | $46.94 | 1,995,600 | — | — |
| 2006-08-22 | $47.49 | $48.42 | 638,500 | — | — |
| 2006-08-21 | $47.68 | $48.62 | 755,800 | — | — |
| 2006-08-18 | $47.38 | $48.31 | 721,800 | — | — |
| 2006-08-17 | $47.64 | $48.58 | 1,030,500 | — | — |
| 2006-08-16 | $47.20 | $48.13 | 620,500 | — | — |
| 2006-08-15 | $46.81 | $47.73 | 732,400 | — | — |
| 2006-08-14 | $46.48 | $47.39 | 840,300 | — | — |
| 2006-08-11 | $46.58 | $47.49 | 701,100 | — | — |
| 2006-08-10 | $47.07 | $47.99 | 1,496,300 | — | — |
| 2006-08-09 | $47.17 | $48.10 | 1,439,300 | — | — |
| 2006-08-08 | $47.05 | $47.97 | 2,193,100 | — | — |
| 2006-08-07 | $46.18 | $47.09 | 577,100 | — | — |
| 2006-08-04 | $46.28 | $47.19 | 701,900 | — | — |
| 2006-08-03 | $46.31 | $47.22 | 1,231,100 | — | — |
| 2006-08-02 | $46.73 | $47.65 | 1,831,100 | — | — |
| 2006-08-01 | $45.75 | $46.65 | 850,000 | — | — |
| 2006-07-31 | $45.51 | $46.40 | 918,000 | — | — |
| 2006-07-28 | $46.11 | $47.02 | 1,312,600 | — | — |
| 2006-07-27 | $44.81 | $45.69 | 1,054,300 | — | — |
| 2006-07-26 | $45.19 | $46.08 | 1,401,600 | — | — |
| 2006-07-25 | $45.20 | $46.09 | 1,439,700 | — | — |
| 2006-07-24 | $45.01 | $45.89 | 1,720,600 | — | — |
| 2006-07-21 | $44.13 | $45.00 | 3,212,500 | — | — |
| 2006-07-20 | $43.20 | $44.05 | 1,606,300 | — | — |
| 2006-07-19 | $44.25 | $45.12 | 1,884,800 | — | — |
| 2006-07-18 | $43.33 | $44.18 | 1,922,800 | — | — |
| 2006-07-17 | $43.13 | $43.98 | 1,299,800 | — | — |
| 2006-07-14 | $42.62 | $43.46 | 1,710,200 | — | — |
| 2006-07-13 | $42.93 | $43.77 | 1,254,000 | — | — |
| 2006-07-12 | $43.23 | $44.08 | 1,433,100 | — | — |
| 2006-07-11 | $43.32 | $44.17 | 1,039,900 | — | — |
| 2006-07-10 | $43.32 | $44.17 | 1,764,000 | — | — |
| 2006-07-07 | $43.15 | $44.00 | 2,133,200 | — | — |
| 2006-07-06 | $43.03 | $43.88 | 1,008,100 | — | — |
| 2006-07-05 | $42.45 | $43.28 | 1,321,600 | — | — |
| 2006-07-03 | $42.64 | $43.48 | 634,300 | — | — |
| 2006-06-30 | $42.11 | $42.94 | 1,423,800 | — | — |
| 2006-06-29 | $42.61 | $43.45 | 1,689,400 | — | — |
| 2006-06-28 | $42.12 | $42.95 | 2,142,300 | — | — |
| 2006-06-27 | $40.88 | $41.68 | 2,777,500 | — | — |
| 2006-06-26 | $42.20 | $43.03 | 4,721,600 | — | — |
| 2006-06-23 | $44.88 | $45.76 | 736,400 | — | — |
| 2006-06-22 | $44.87 | $45.75 | 847,100 | — | — |
| 2006-06-21 | $44.82 | $45.70 | 762,000 | — | — |
| 2006-06-20 | $44.55 | $45.43 | 949,500 | — | — |
| 2006-06-19 | $44.82 | $45.70 | 1,453,000 | — | — |
| 2006-06-16 | $45.06 | $45.95 | 1,758,100 | — | — |
| 2006-06-15 | $45.55 | $46.44 | 1,854,200 | — | — |
| 2006-06-14 | $44.32 | $45.19 | 1,361,900 | — | — |
| 2006-06-13 | $43.63 | $44.49 | 1,878,200 | — | — |
| 2006-06-12 | $43.63 | $44.49 | 668,000 | — | — |
| 2006-06-09 | $43.93 | $44.79 | 784,000 | — | — |
| 2006-06-08 | $44.21 | $45.08 | 1,183,500 | — | — |
| 2006-06-07 | $43.95 | $44.81 | 961,800 | — | — |
| 2006-06-06 | $43.67 | $44.53 | 1,157,100 | — | — |
| 2006-06-05 | $43.61 | $44.47 | 1,095,100 | — | — |
| 2006-06-02 | $44.65 | $45.53 | 853,400 | — | — |
| 2006-06-01 | $44.31 | $45.18 | 1,420,900 | — | — |
| 2006-05-31 | $43.90 | $44.76 | 1,962,800 | — | — |
| 2006-05-30 | $43.89 | $44.75 | 1,105,000 | — | — |
| 2006-05-26 | $44.69 | $45.57 | 886,100 | — | — |
| 2006-05-25 | $44.84 | $45.72 | 1,564,400 | — | — |
| 2006-05-24 | $44.21 | $45.08 | 1,385,700 | — | — |
| 2006-05-23 | $44.33 | $45.20 | 1,731,400 | — | — |
| 2006-05-22 | $44.99 | $45.87 | 2,390,700 | — | — |
| 2006-05-19 | $44.16 | $45.03 | 1,934,900 | — | — |
| 2006-05-18 | $44.28 | $45.15 | 2,583,100 | — | — |
| 2006-05-17 | $44.02 | $44.88 | 2,288,600 | — | — |
| 2006-05-16 | $43.62 | $44.48 | 1,225,300 | — | — |
| 2006-05-15 | $43.41 | $44.26 | 1,037,000 | — | — |
| 2006-05-12 | $43.00 | $43.84 | 1,107,300 | — | — |
| 2006-05-11 | $43.16 | $44.01 | 1,337,700 | — | — |
| 2006-05-10 | $43.99 | $44.85 | 1,216,500 | — | — |
| 2006-05-09 | $44.05 | $44.92 | 1,490,300 | — | — |
| 2006-05-08 | $43.83 | $44.69 | 1,079,700 | — | — |
| 2006-05-05 | $44.01 | $44.87 | 2,655,900 | — | — |
| 2006-05-04 | $43.16 | $44.01 | 1,969,600 | — | — |
| 2006-05-03 | $43.22 | $44.07 | 1,416,600 | — | — |
| 2006-05-02 | $43.12 | $43.97 | 1,370,100 | — | — |
| 2006-05-01 | $43.89 | $44.75 | 2,190,600 | — | — |
| 2006-04-28 | $43.75 | $44.61 | 1,846,600 | — | — |
| 2006-04-27 | $44.15 | $45.02 | 1,531,400 | — | — |
| 2006-04-26 | $44.74 | $45.62 | 905,800 | — | — |
| 2006-04-25 | $44.73 | $45.61 | 1,657,900 | — | — |
| 2006-04-24 | $45.62 | $46.52 | 1,965,100 | — | — |
| 2006-04-21 | $45.58 | $46.48 | 5,263,100 | — | — |
| 2006-04-20 | $44.00 | $44.86 | 2,051,400 | — | — |
| 2006-04-19 | $43.81 | $44.67 | 1,454,000 | — | — |
| 2006-04-18 | $43.59 | $44.45 | 2,034,800 | — | — |
| 2006-04-17 | $42.70 | $43.54 | 1,260,000 | — | — |
| 2006-04-13 | $42.82 | $43.66 | 1,956,300 | — | — |
| 2006-04-12 | $42.97 | $43.81 | 1,263,800 | — | — |
| 2006-04-11 | $43.06 | $43.91 | 1,501,700 | — | — |
| 2006-04-10 | $43.39 | $44.24 | 1,197,900 | — | — |
| 2006-04-07 | $43.12 | $43.97 | 1,102,500 | — | — |
| 2006-04-06 | $43.78 | $44.64 | 2,586,700 | — | — |
| 2006-04-05 | $44.20 | $45.07 | 2,118,400 | — | — |
| 2006-04-04 | $44.65 | $45.53 | 1,901,500 | — | — |
| 2006-04-03 | $44.25 | $45.12 | 1,551,200 | — | — |
| 2006-03-31 | $44.34 | $45.21 | 1,174,500 | — | — |
| 2006-03-30 | $44.86 | $45.74 | 1,251,900 | — | — |
| 2006-03-29 | $45.06 | $45.95 | 2,977,800 | — | — |
| 2006-03-28 | $44.40 | $45.27 | 2,487,800 | — | — |
| 2006-03-27 | $44.78 | $45.66 | 4,327,200 | — | — |
| 2006-03-24 | $47.45 | $48.38 | 942,800 | — | — |
| 2006-03-23 | $47.60 | $48.54 | 2,055,900 | — | — |
| 2006-03-22 | $48.94 | $49.90 | 734,300 | — | — |
| 2006-03-21 | $48.42 | $49.37 | 1,392,100 | — | — |
| 2006-03-20 | $48.66 | $49.62 | 923,600 | — | — |
| 2006-03-17 | $49.24 | $50.21 | 1,406,800 | — | — |
| 2006-03-16 | $48.92 | $49.88 | 1,376,300 | — | — |
| 2006-03-15 | $49.28 | $50.25 | 1,545,400 | — | — |
| 2006-03-14 | $48.92 | $49.88 | 2,026,300 | — | — |
| 2006-03-13 | $48.11 | $49.06 | 2,148,900 | — | — |
| 2006-03-10 | $46.34 | $47.25 | 973,700 | — | — |
| 2006-03-09 | $45.45 | $46.34 | 1,019,600 | — | — |
| 2006-03-08 | $45.92 | $46.82 | 709,500 | — | — |
| 2006-03-07 | $45.81 | $46.71 | 769,200 | — | — |
| 2006-03-06 | $45.60 | $46.50 | 855,500 | — | — |
| 2006-03-03 | $46.20 | $47.11 | 1,056,600 | — | — |
| 2006-03-02 | $46.05 | $46.95 | 1,094,700 | — | — |
| 2006-03-01 | $46.33 | $47.24 | 982,100 | — | — |
| 2006-02-28 | $46.22 | $47.13 | 1,427,100 | — | — |
| 2006-02-27 | $47.15 | $48.08 | 1,166,500 | — | — |
| 2006-02-24 | $46.93 | $47.85 | 920,800 | — | — |
| 2006-02-23 | $47.08 | $48.00 | 1,141,500 | — | — |
| 2006-02-22 | $47.22 | $48.15 | 989,700 | — | — |
| 2006-02-21 | $47.10 | $48.03 | 984,700 | — | — |
| 2006-02-17 | $48.42 | $49.37 | 1,029,100 | — | — |
| 2006-02-16 | $48.25 | $49.20 | 973,700 | — | — |
| 2006-02-15 | $47.77 | $48.71 | 909,800 | — | — |
| 2006-02-14 | $47.85 | $48.79 | 1,174,600 | — | — |
| 2006-02-13 | $47.27 | $48.20 | 764,800 | — | — |
| 2006-02-10 | $47.66 | $48.60 | 831,700 | — | — |
| 2006-02-09 | $47.80 | $48.74 | 1,404,100 | — | — |
| 2006-02-08 | $48.00 | $48.94 | 1,460,300 | — | — |
| 2006-02-07 | $47.22 | $48.15 | 2,046,400 | — | — |
| 2006-02-06 | $46.85 | $47.77 | 1,242,200 | — | — |
| 2006-02-03 | $47.05 | $47.97 | 1,594,000 | — | — |
| 2006-02-02 | $47.90 | $48.84 | 1,684,900 | — | — |
| 2006-02-01 | $48.49 | $49.44 | 2,741,000 | — | — |
| 2006-01-31 | $49.90 | $50.88 | 2,099,800 | — | — |
| 2006-01-30 | $50.16 | $51.15 | 2,950,500 | — | — |
| 2006-01-27 | $50.33 | $51.32 | 6,956,000 | — | — |
| 2006-01-26 | $44.33 | $45.20 | 2,195,600 | — | — |
| 2006-01-25 | $44.08 | $44.95 | 1,919,700 | — | — |
| 2006-01-24 | $44.12 | $44.99 | 3,148,700 | — | — |
| 2006-01-23 | $45.00 | $45.88 | 1,502,000 | — | — |
| 2006-01-20 | $45.22 | $46.11 | 1,928,300 | — | — |
| 2006-01-19 | $46.47 | $47.38 | 1,194,300 | — | — |
| 2006-01-18 | $47.32 | $48.25 | 1,558,900 | — | — |
| 2006-01-17 | $46.77 | $47.69 | 1,349,700 | — | — |
| 2006-01-13 | $46.20 | $47.11 | 1,242,600 | — | — |
| 2006-01-12 | $46.40 | $47.31 | 1,581,300 | — | — |
| 2006-01-11 | $47.39 | $48.32 | 2,021,000 | — | — |
| 2006-01-10 | $46.90 | $47.82 | 1,471,200 | — | — |
| 2006-01-09 | $47.04 | $47.96 | 2,217,600 | — | — |
| 2006-01-06 | $45.14 | $46.03 | 1,190,200 | — | — |
| 2006-01-05 | $44.85 | $45.73 | 1,508,400 | — | — |
| 2006-01-04 | $45.37 | $46.26 | 1,325,000 | — | — |
| 2006-01-03 | $44.60 | $45.48 | 2,148,800 | — | — |