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
- 1981-12-15 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 | $49.98 | $2,450.57 | 190,769 | — | — |
| 2006-12-28 | $50.44 | $2,473.13 | 156,854 | — | — |
| 2006-12-27 | $50.61 | $2,481.25 | 155,115 | — | — |
| 2006-12-26 | $50.00 | $2,451.48 | 197,943 | — | — |
| 2006-12-22 | $49.79 | $2,441.10 | 145,658 | — | — |
| 2006-12-21 | $49.48 | $2,425.76 | 274,033 | — | — |
| 2006-12-20 | $49.22 | $2,413.14 | 276,424 | — | — |
| 2006-12-19 | $49.58 | $2,430.73 | 204,682 | — | — |
| 2006-12-18 | $49.16 | $2,410.43 | 255,336 | — | — |
| 2006-12-15 | $50.17 | $2,459.59 | 338,601 | — | — |
| 2006-12-14 | $50.09 | $2,455.99 | 395,777 | — | — |
| 2006-12-13 | $49.30 | $2,417.20 | 296,425 | — | — |
| 2006-12-12 | $49.57 | $2,426.08 | 346,210 | — | — |
| 2006-12-11 | $48.28 | $2,363.04 | 285,990 | — | — |
| 2006-12-08 | $48.06 | $2,352.24 | 188,268 | — | — |
| 2006-12-07 | $48.26 | $2,362.14 | 274,902 | — | — |
| 2006-12-06 | $48.34 | $2,366.20 | 309,686 | — | — |
| 2006-12-05 | $48.54 | $2,375.65 | 318,926 | — | — |
| 2006-12-04 | $48.30 | $2,363.94 | 306,534 | — | — |
| 2006-12-01 | $47.38 | $2,318.92 | 320,774 | — | — |
| 2006-11-30 | $47.53 | $2,326.12 | 389,907 | — | — |
| 2006-11-29 | $48.07 | $2,352.69 | 327,513 | — | — |
| 2006-11-28 | $48.02 | $2,350.44 | 439,039 | — | — |
| 2006-11-27 | $47.63 | $2,331.07 | 305,556 | — | — |
| 2006-11-24 | $48.76 | $2,386.46 | 43,697 | — | — |
| 2006-11-22 | $49.05 | $2,400.87 | 240,771 | — | — |
| 2006-11-21 | $48.78 | $2,387.36 | 338,818 | — | — |
| 2006-11-20 | $49.36 | $2,415.73 | 268,380 | — | — |
| 2006-11-17 | $49.22 | $2,408.97 | 256,097 | — | — |
| 2006-11-16 | $48.48 | $2,372.95 | 246,640 | — | — |
| 2006-11-15 | $48.49 | $2,373.40 | 250,554 | — | — |
| 2006-11-14 | $48.51 | $2,374.30 | 373,385 | — | — |
| 2006-11-13 | $47.47 | $2,323.42 | 306,208 | — | — |
| 2006-11-10 | $47.24 | $2,312.16 | 199,465 | — | — |
| 2006-11-09 | $47.18 | $2,309.46 | 298,490 | — | — |
| 2006-11-08 | $47.51 | $2,325.22 | 453,714 | — | — |
| 2006-11-07 | $47.53 | $2,326.12 | 587,197 | — | — |
| 2006-11-06 | $48.45 | $2,371.15 | 337,405 | — | — |
| 2006-11-03 | $47.92 | $2,345.48 | 585,458 | — | — |
| 2006-11-02 | $47.49 | $2,324.32 | 611,872 | — | — |
| 2006-11-01 | $45.76 | $2,239.67 | 593,502 | — | — |
| 2006-10-31 | $44.94 | $2,199.59 | 294,686 | — | — |
| 2006-10-30 | $44.80 | $2,192.84 | 378,059 | — | — |
| 2006-10-27 | $44.89 | $2,197.34 | 195,660 | — | — |
| 2006-10-26 | $45.19 | $2,211.75 | 410,995 | — | — |
| 2006-10-25 | $45.17 | $2,210.85 | 274,576 | — | — |
| 2006-10-24 | $44.34 | $2,170.33 | 290,229 | — | — |
| 2006-10-23 | $43.95 | $2,150.96 | 331,209 | — | — |
| 2006-10-20 | $43.47 | $2,127.55 | 364,797 | — | — |
| 2006-10-19 | $43.38 | $2,123.05 | 550,022 | — | — |
| 2006-10-18 | $42.46 | $2,078.02 | 351,210 | — | — |
| 2006-10-17 | $42.13 | $2,062.26 | 519,477 | — | — |
| 2006-10-16 | $41.37 | $2,024.89 | 304,577 | — | — |
| 2006-10-13 | $40.94 | $2,003.72 | 273,815 | — | — |
| 2006-10-12 | $40.48 | $1,981.21 | 254,575 | — | — |
| 2006-10-11 | $39.59 | $1,937.53 | 359,145 | — | — |
| 2006-10-10 | $39.48 | $1,932.58 | 287,729 | — | — |
| 2006-10-09 | $39.55 | $1,935.73 | 118,700 | — | — |
| 2006-10-06 | $39.63 | $1,939.78 | 178,703 | — | — |
| 2006-10-05 | $39.68 | $1,942.03 | 212,291 | — | — |
| 2006-10-04 | $39.66 | $1,941.14 | 255,771 | — | — |
| 2006-10-03 | $39.48 | $1,932.58 | 255,336 | — | — |
| 2006-10-02 | $39.56 | $1,936.18 | 264,141 | — | — |
| 2006-09-29 | $38.73 | $1,895.66 | 245,010 | — | — |
| 2006-09-28 | $39.05 | $1,911.42 | 270,446 | — | — |
| 2006-09-27 | $39.34 | $1,925.38 | 276,207 | — | — |
| 2006-09-26 | $39.92 | $1,953.74 | 110,439 | — | — |
| 2006-09-25 | $39.83 | $1,949.69 | 193,812 | — | — |
| 2006-09-22 | $39.88 | $1,951.94 | 145,223 | — | — |
| 2006-09-21 | $40.50 | $1,982.11 | 313,273 | — | — |
| 2006-09-20 | $40.56 | $1,985.26 | 287,838 | — | — |
| 2006-09-19 | $40.03 | $1,959.15 | 357,840 | — | — |
| 2006-09-18 | $39.79 | $1,947.44 | 228,379 | — | — |
| 2006-09-15 | $39.88 | $1,951.94 | 259,141 | — | — |
| 2006-09-14 | $39.58 | $1,937.08 | 142,397 | — | — |
| 2006-09-13 | $40.02 | $1,958.70 | 322,839 | — | — |
| 2006-09-12 | $39.23 | $1,915.79 | 187,399 | — | — |
| 2006-09-11 | $38.82 | $1,896.02 | 233,270 | — | — |
| 2006-09-08 | $38.86 | $1,897.81 | 141,636 | — | — |
| 2006-09-07 | $38.90 | $1,899.61 | 147,180 | — | — |
| 2006-09-06 | $39.01 | $1,905.00 | 296,099 | — | — |
| 2006-09-05 | $39.19 | $1,913.99 | 330,122 | — | — |
| 2006-09-01 | $39.03 | $1,906.35 | 93,047 | — | — |
| 2006-08-31 | $39.02 | $1,905.45 | 237,292 | — | — |
| 2006-08-30 | $38.63 | $1,886.58 | 232,835 | — | — |
| 2006-08-29 | $38.82 | $1,896.02 | 257,836 | — | — |
| 2006-08-28 | $37.62 | $1,837.16 | 263,054 | — | — |
| 2006-08-25 | $37.91 | $1,851.54 | 283,164 | — | — |
| 2006-08-24 | $38.34 | $1,872.65 | 234,901 | — | — |
| 2006-08-23 | $38.61 | $1,885.68 | 137,397 | — | — |
| 2006-08-22 | $38.61 | $1,885.68 | 178,485 | — | — |
| 2006-08-21 | $38.73 | $1,891.52 | 122,940 | — | — |
| 2006-08-18 | $38.90 | $1,899.61 | 79,895 | — | — |
| 2006-08-17 | $38.78 | $1,893.77 | 179,899 | — | — |
| 2006-08-16 | $39.12 | $1,910.39 | 173,159 | — | — |
| 2006-08-15 | $39.04 | $1,906.80 | 153,702 | — | — |
| 2006-08-14 | $38.36 | $1,873.55 | 118,374 | — | — |
| 2006-08-11 | $38.18 | $1,864.57 | 135,114 | — | — |
| 2006-08-10 | $38.55 | $1,882.54 | 139,462 | — | — |
| 2006-08-09 | $38.06 | $1,858.73 | 149,136 | — | — |
| 2006-08-08 | $37.99 | $1,855.13 | 180,007 | — | — |
| 2006-08-07 | $38.05 | $1,858.28 | 96,743 | — | — |
| 2006-08-04 | $38.40 | $1,875.35 | 229,792 | — | — |
| 2006-08-03 | $37.99 | $1,855.58 | 189,355 | — | — |
| 2006-08-02 | $38.10 | $1,860.97 | 195,986 | — | — |
| 2006-08-01 | $37.40 | $1,826.37 | 176,311 | — | — |
| 2006-07-31 | $37.59 | $1,835.81 | 206,204 | — | — |
| 2006-07-28 | $38.40 | $1,875.35 | 155,441 | — | — |
| 2006-07-27 | $38.14 | $1,862.77 | 253,597 | — | — |
| 2006-07-26 | $38.25 | $1,868.16 | 454,801 | — | — |
| 2006-07-25 | $37.62 | $1,837.16 | 132,288 | — | — |
| 2006-07-24 | $37.63 | $1,837.61 | 134,788 | — | — |
| 2006-07-21 | $37.25 | $1,819.19 | 200,552 | — | — |
| 2006-07-20 | $36.80 | $1,797.17 | 177,507 | — | — |
| 2006-07-19 | $37.17 | $1,815.14 | 196,638 | — | — |
| 2006-07-18 | $37.04 | $1,808.85 | 169,246 | — | — |
| 2006-07-17 | $37.35 | $1,824.13 | 209,465 | — | — |
| 2006-07-14 | $36.98 | $1,806.16 | 178,377 | — | — |
| 2006-07-13 | $36.43 | $1,779.20 | 128,157 | — | — |
| 2006-07-12 | $36.63 | $1,789.08 | 180,986 | — | — |
| 2006-07-11 | $36.75 | $1,794.92 | 130,875 | — | — |
| 2006-07-10 | $36.48 | $1,781.45 | 118,809 | — | — |
| 2006-07-07 | $36.34 | $1,774.71 | 221,965 | — | — |
| 2006-07-06 | $36.55 | $1,785.04 | 173,811 | — | — |
| 2006-07-05 | $36.25 | $1,770.21 | 260,989 | — | — |
| 2006-07-03 | $37.53 | $1,833.11 | 236,423 | — | — |
| 2006-06-30 | $38.09 | $1,860.07 | 542,304 | — | — |
| 2006-06-29 | $36.25 | $1,770.21 | 205,443 | — | — |
| 2006-06-28 | $35.33 | $1,725.28 | 426,104 | — | — |
| 2006-06-27 | $34.79 | $1,699.23 | 350,123 | — | — |
| 2006-06-26 | $36.06 | $1,761.23 | 122,070 | — | — |
| 2006-06-23 | $36.39 | $1,777.40 | 125,657 | — | — |
| 2006-06-22 | $36.30 | $1,772.91 | 154,571 | — | — |
| 2006-06-21 | $36.50 | $1,782.79 | 179,355 | — | — |
| 2006-06-20 | $35.76 | $1,746.40 | 224,900 | — | — |
| 2006-06-19 | $36.14 | $1,764.82 | 141,962 | — | — |
| 2006-06-16 | $36.61 | $1,788.19 | 1,221,679 | — | — |
| 2006-06-15 | $36.41 | $1,778.30 | 153,702 | — | — |
| 2006-06-14 | $35.53 | $1,735.17 | 251,641 | — | — |
| 2006-06-13 | $35.65 | $1,736.83 | 273,489 | — | — |
| 2006-06-12 | $35.71 | $1,739.97 | 149,897 | — | — |
| 2006-06-09 | $36.25 | $1,765.97 | 147,289 | — | — |
| 2006-06-08 | $36.70 | $1,787.93 | 324,904 | — | — |
| 2006-06-07 | $37.30 | $1,817.51 | 264,902 | — | — |
| 2006-06-06 | $37.63 | $1,833.20 | 444,800 | — | — |
| 2006-06-05 | $36.86 | $1,796.00 | 184,899 | — | — |
| 2006-06-02 | $36.98 | $1,801.82 | 223,922 | — | — |
| 2006-06-01 | $36.71 | $1,788.38 | 319,035 | — | — |
| 2006-05-31 | $35.86 | $1,747.14 | 529,913 | — | — |
| 2006-05-30 | $36.16 | $1,761.93 | 230,661 | — | — |
| 2006-05-26 | $36.82 | $1,793.75 | 213,922 | — | — |
| 2006-05-25 | $36.66 | $1,786.13 | 190,225 | — | — |
| 2006-05-24 | $37.18 | $1,811.68 | 440,126 | — | — |
| 2006-05-23 | $37.20 | $1,812.58 | 287,185 | — | — |
| 2006-05-22 | $36.98 | $1,801.82 | 270,554 | — | — |
| 2006-05-19 | $36.73 | $1,789.72 | 183,268 | — | — |
| 2006-05-18 | $36.56 | $1,781.21 | 329,361 | — | — |
| 2006-05-17 | $36.79 | $1,792.41 | 271,315 | — | — |
| 2006-05-16 | $36.75 | $1,790.62 | 288,816 | — | — |
| 2006-05-15 | $36.59 | $1,782.55 | 148,593 | — | — |
| 2006-05-12 | $36.66 | $1,786.13 | 144,028 | — | — |
| 2006-05-11 | $36.56 | $1,781.21 | 167,615 | — | — |
| 2006-05-10 | $36.98 | $1,801.82 | 238,053 | — | — |
| 2006-05-09 | $37.23 | $1,813.92 | 197,834 | — | — |
| 2006-05-08 | $37.53 | $1,828.27 | 127,940 | — | — |
| 2006-05-05 | $37.03 | $1,804.06 | 145,984 | — | — |
| 2006-05-04 | $36.83 | $1,794.20 | 234,466 | — | — |
| 2006-05-03 | $36.50 | $1,778.52 | 321,535 | — | — |
| 2006-05-02 | $36.74 | $1,790.17 | 264,685 | — | — |
| 2006-05-01 | $36.15 | $1,761.48 | 303,273 | — | — |
| 2006-04-28 | $36.06 | $1,757.00 | 217,074 | — | — |
| 2006-04-27 | $36.00 | $1,753.86 | 346,644 | — | — |
| 2006-04-26 | $35.97 | $1,752.52 | 375,341 | — | — |
| 2006-04-25 | $35.61 | $1,735.04 | 253,054 | — | — |
| 2006-04-24 | $35.53 | $1,731.00 | 171,637 | — | — |
| 2006-04-21 | $35.72 | $1,740.42 | 144,571 | — | — |
| 2006-04-20 | $35.79 | $1,743.55 | 167,072 | — | — |
| 2006-04-19 | $35.83 | $1,745.80 | 193,703 | — | — |
| 2006-04-18 | $35.71 | $1,739.97 | 440,670 | — | — |
| 2006-04-17 | $35.34 | $1,722.04 | 211,965 | — | — |
| 2006-04-13 | $35.11 | $1,710.39 | 145,984 | — | — |
| 2006-04-12 | $35.22 | $1,715.77 | 190,769 | — | — |
| 2006-04-11 | $35.34 | $1,722.04 | 259,793 | — | — |
| 2006-04-10 | $35.49 | $1,729.21 | 234,249 | — | — |
| 2006-04-07 | $35.72 | $1,740.42 | 154,245 | — | — |
| 2006-04-06 | $35.96 | $1,752.07 | 213,487 | — | — |
| 2006-04-05 | $36.31 | $1,769.10 | 256,858 | — | — |
| 2006-04-04 | $36.11 | $1,759.24 | 185,442 | — | — |
| 2006-04-03 | $35.99 | $1,753.42 | 180,768 | — | — |
| 2006-03-31 | $36.28 | $1,767.76 | 301,534 | — | — |
| 2006-03-30 | $36.35 | $1,770.90 | 150,006 | — | — |
| 2006-03-29 | $36.25 | $1,765.97 | 138,158 | — | — |
| 2006-03-28 | $36.02 | $1,754.76 | 229,792 | — | — |
| 2006-03-27 | $36.05 | $1,756.55 | 165,224 | — | — |
| 2006-03-24 | $35.79 | $1,743.55 | 119,570 | — | — |
| 2006-03-23 | $35.32 | $1,720.70 | 124,027 | — | — |
| 2006-03-22 | $35.35 | $1,722.49 | 235,118 | — | — |
| 2006-03-21 | $35.42 | $1,725.63 | 150,223 | — | — |
| 2006-03-20 | $35.81 | $1,744.90 | 146,528 | — | — |
| 2006-03-17 | $36.01 | $1,754.31 | 498,716 | — | — |
| 2006-03-16 | $35.22 | $1,715.77 | 227,400 | — | — |
| 2006-03-15 | $35.30 | $1,719.80 | 235,879 | — | — |
| 2006-03-14 | $35.13 | $1,707.56 | 413,930 | — | — |
| 2006-03-13 | $35.31 | $1,716.06 | 236,205 | — | — |
| 2006-03-10 | $34.87 | $1,694.60 | 224,683 | — | — |
| 2006-03-09 | $34.25 | $1,664.64 | 234,575 | — | — |
| 2006-03-08 | $34.22 | $1,663.30 | 200,008 | — | — |
| 2006-03-07 | $34.07 | $1,655.70 | 251,858 | — | — |
| 2006-03-06 | $34.02 | $1,653.46 | 198,921 | — | — |
| 2006-03-03 | $33.68 | $1,636.92 | 231,314 | — | — |
| 2006-03-02 | $34.11 | $1,657.93 | 152,615 | — | — |
| 2006-03-01 | $34.41 | $1,672.24 | 453,279 | — | — |
| 2006-02-28 | $34.41 | $1,672.24 | 195,551 | — | — |
| 2006-02-27 | $34.47 | $1,675.37 | 118,157 | — | — |
| 2006-02-24 | $34.30 | $1,666.88 | 126,962 | — | — |
| 2006-02-23 | $33.90 | $1,647.65 | 106,635 | — | — |
| 2006-02-22 | $34.23 | $1,663.75 | 101,635 | — | — |
| 2006-02-21 | $34.33 | $1,668.66 | 105,222 | — | — |
| 2006-02-17 | $34.42 | $1,672.69 | 158,919 | — | — |
| 2006-02-16 | $33.85 | $1,645.41 | 305,664 | — | — |
| 2006-02-15 | $33.24 | $1,615.46 | 231,857 | — | — |
| 2006-02-14 | $33.30 | $1,618.59 | 292,403 | — | — |
| 2006-02-13 | $33.12 | $1,609.64 | 155,876 | — | — |
| 2006-02-10 | $33.18 | $1,612.77 | 131,310 | — | — |
| 2006-02-09 | $32.86 | $1,597.12 | 245,336 | — | — |
| 2006-02-08 | $33.29 | $1,618.14 | 148,593 | — | — |
| 2006-02-07 | $33.41 | $1,623.95 | 110,983 | — | — |
| 2006-02-06 | $33.51 | $1,628.42 | 131,853 | — | — |
| 2006-02-03 | $33.54 | $1,630.21 | 187,725 | — | — |
| 2006-02-02 | $33.10 | $1,608.75 | 215,443 | — | — |
| 2006-02-01 | $32.82 | $1,594.89 | 203,378 | — | — |
| 2006-01-31 | $32.96 | $1,602.04 | 342,405 | — | — |
| 2006-01-30 | $32.80 | $1,593.99 | 154,680 | — | — |
| 2006-01-27 | $32.72 | $1,590.42 | 148,810 | — | — |
| 2006-01-26 | $32.60 | $1,584.60 | 448,061 | — | — |
| 2006-01-25 | $32.66 | $1,587.29 | 424,474 | — | — |
| 2006-01-24 | $32.64 | $1,586.39 | 347,079 | — | — |
| 2006-01-23 | $32.61 | $1,585.05 | 195,225 | — | — |
| 2006-01-20 | $32.57 | $1,582.82 | 180,877 | — | — |
| 2006-01-19 | $32.99 | $1,603.38 | 238,923 | — | — |
| 2006-01-18 | $33.12 | $1,609.64 | 185,225 | — | — |
| 2006-01-17 | $33.37 | $1,621.72 | 228,922 | — | — |
| 2006-01-13 | $33.12 | $1,609.64 | 190,551 | — | — |
| 2006-01-12 | $32.96 | $1,602.04 | 216,530 | — | — |
| 2006-01-11 | $33.63 | $1,634.68 | 216,096 | — | — |
| 2006-01-10 | $33.41 | $1,623.95 | 198,486 | — | — |
| 2006-01-09 | $33.59 | $1,632.45 | 218,052 | — | — |
| 2006-01-06 | $33.55 | $1,630.66 | 208,269 | — | — |
| 2006-01-05 | $33.17 | $1,612.33 | 243,053 | — | — |
| 2006-01-04 | $33.21 | $1,614.11 | 214,791 | — | — |
| 2006-01-03 | $33.53 | $1,629.76 | 201,095 | — | — |