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
- 1980-03-19 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 | $64.58 | $64.90 | 1,173,200 | — | — |
| 2006-12-28 | $65.45 | $65.77 | 1,576,500 | — | — |
| 2006-12-27 | $66.29 | $66.61 | 1,128,200 | — | — |
| 2006-12-26 | $64.38 | $64.69 | 939,600 | — | — |
| 2006-12-22 | $63.30 | $63.61 | 2,055,000 | — | — |
| 2006-12-21 | $64.98 | $65.30 | 2,090,900 | — | — |
| 2006-12-20 | $66.14 | $66.46 | 3,032,800 | — | — |
| 2006-12-19 | $65.67 | $65.99 | 20,459,700 | — | — |
| 2006-12-18 | $64.00 | $64.31 | 6,696,300 | — | — |
| 2006-12-15 | $58.13 | $58.41 | 1,937,600 | — | — |
| 2006-12-14 | $58.74 | $59.03 | 792,000 | — | — |
| 2006-12-13 | $58.45 | $58.74 | 742,600 | — | — |
| 2006-12-12 | $58.74 | $59.03 | 1,424,600 | — | — |
| 2006-12-11 | $60.78 | $61.08 | 1,721,000 | — | — |
| 2006-12-08 | $59.92 | $60.21 | 1,352,700 | — | — |
| 2006-12-07 | $58.61 | $58.90 | 750,900 | — | — |
| 2006-12-06 | $59.57 | $59.86 | 1,076,600 | — | — |
| 2006-12-05 | $59.72 | $60.01 | 1,441,500 | — | — |
| 2006-12-04 | $58.34 | $58.62 | 1,323,700 | — | — |
| 2006-12-01 | $55.98 | $56.25 | 1,175,700 | — | — |
| 2006-11-30 | $56.02 | $56.29 | 1,430,500 | — | — |
| 2006-11-29 | $55.51 | $55.78 | 1,345,900 | — | — |
| 2006-11-28 | $54.62 | $54.89 | 1,519,400 | — | — |
| 2006-11-27 | $55.06 | $55.33 | 1,227,900 | — | — |
| 2006-11-24 | $57.59 | $57.87 | 477,200 | — | — |
| 2006-11-22 | $57.31 | $57.59 | 1,168,400 | — | — |
| 2006-11-21 | $57.80 | $58.08 | 1,525,200 | — | — |
| 2006-11-20 | $57.23 | $57.51 | 1,058,600 | — | — |
| 2006-11-17 | $55.92 | $56.19 | 870,600 | — | — |
| 2006-11-16 | $55.69 | $55.96 | 1,019,300 | — | — |
| 2006-11-15 | $56.54 | $56.82 | 1,211,400 | — | — |
| 2006-11-14 | $54.90 | $55.17 | 1,115,000 | — | — |
| 2006-11-13 | $54.89 | $55.16 | 1,125,700 | — | — |
| 2006-11-10 | $52.69 | $52.95 | 630,900 | — | — |
| 2006-11-09 | $52.73 | $52.99 | 680,100 | — | — |
| 2006-11-08 | $53.62 | $53.88 | 730,000 | — | — |
| 2006-11-07 | $52.55 | $52.81 | 719,000 | — | — |
| 2006-11-06 | $52.85 | $53.11 | 1,470,700 | — | — |
| 2006-11-03 | $51.02 | $51.27 | 656,800 | — | — |
| 2006-11-02 | $50.85 | $51.10 | 716,300 | — | — |
| 2006-11-01 | $51.91 | $52.16 | 1,257,000 | — | — |
| 2006-10-31 | $51.76 | $52.01 | 845,600 | — | — |
| 2006-10-30 | $51.38 | $51.63 | 746,700 | — | — |
| 2006-10-27 | $51.22 | $51.47 | 1,649,100 | — | — |
| 2006-10-26 | $54.10 | $54.36 | 1,961,800 | — | — |
| 2006-10-25 | $53.26 | $53.52 | 1,227,800 | — | — |
| 2006-10-24 | $51.87 | $52.12 | 1,057,500 | — | — |
| 2006-10-23 | $51.52 | $51.77 | 1,080,000 | — | — |
| 2006-10-20 | $50.30 | $50.55 | 3,934,100 | — | — |
| 2006-10-19 | $55.30 | $55.57 | 1,108,200 | — | — |
| 2006-10-18 | $54.30 | $54.56 | 1,322,200 | — | — |
| 2006-10-17 | $54.39 | $54.66 | 2,254,600 | — | — |
| 2006-10-16 | $55.42 | $55.69 | 2,556,700 | — | — |
| 2006-10-13 | $51.38 | $51.63 | 1,103,300 | — | — |
| 2006-10-12 | $52.18 | $52.43 | 1,563,400 | — | — |
| 2006-10-11 | $49.90 | $50.14 | 1,606,200 | — | — |
| 2006-10-10 | $51.11 | $51.36 | 1,745,200 | — | — |
| 2006-10-09 | $50.01 | $50.25 | 1,695,900 | — | — |
| 2006-10-06 | $47.99 | $48.22 | 1,121,500 | — | — |
| 2006-10-05 | $48.44 | $48.68 | 1,180,400 | — | — |
| 2006-10-04 | $47.20 | $47.43 | 999,400 | — | — |
| 2006-10-03 | $46.50 | $46.73 | 1,402,000 | — | — |
| 2006-10-02 | $46.86 | $47.09 | 1,625,700 | — | — |
| 2006-09-29 | $45.22 | $45.44 | 694,600 | — | — |
| 2006-09-28 | $45.46 | $45.68 | 943,000 | — | — |
| 2006-09-27 | $44.24 | $44.46 | 857,200 | — | — |
| 2006-09-26 | $44.41 | $44.63 | 1,023,900 | — | — |
| 2006-09-25 | $42.97 | $43.18 | 1,402,200 | — | — |
| 2006-09-22 | $41.55 | $41.75 | 1,604,200 | — | — |
| 2006-09-21 | $42.81 | $43.02 | 1,640,500 | — | — |
| 2006-09-20 | $43.62 | $43.83 | 1,235,200 | — | — |
| 2006-09-19 | $43.54 | $43.75 | 1,477,600 | — | — |
| 2006-09-18 | $43.37 | $43.58 | 1,327,800 | — | — |
| 2006-09-15 | $41.92 | $42.12 | 931,800 | — | — |
| 2006-09-14 | $41.26 | $41.46 | 1,099,400 | — | — |
| 2006-09-13 | $42.11 | $42.32 | 1,156,400 | — | — |
| 2006-09-12 | $41.24 | $41.44 | 1,382,800 | — | — |
| 2006-09-11 | $40.65 | $40.85 | 1,928,500 | — | — |
| 2006-09-08 | $43.09 | $43.30 | 1,223,200 | — | — |
| 2006-09-07 | $43.23 | $43.44 | 1,189,600 | — | — |
| 2006-09-06 | $44.59 | $44.81 | 1,392,300 | — | — |
| 2006-09-05 | $45.50 | $45.72 | 1,636,700 | — | — |
| 2006-09-01 | $43.78 | $43.99 | 966,100 | — | — |
| 2006-08-31 | $43.93 | $44.14 | 2,626,400 | — | — |
| 2006-08-30 | $40.69 | $40.89 | 780,900 | — | — |
| 2006-08-29 | $41.31 | $41.51 | 924,600 | — | — |
| 2006-08-28 | $41.23 | $41.43 | 988,400 | — | — |
| 2006-08-25 | $40.55 | $40.75 | 569,800 | — | — |
| 2006-08-24 | $40.71 | $40.91 | 1,120,500 | — | — |
| 2006-08-23 | $40.97 | $41.17 | 846,000 | — | — |
| 2006-08-22 | $42.50 | $42.71 | 1,526,300 | — | — |
| 2006-08-21 | $41.88 | $42.08 | 1,061,900 | — | — |
| 2006-08-18 | $42.83 | $43.04 | 1,348,100 | — | — |
| 2006-08-17 | $41.78 | $41.98 | 1,460,800 | — | — |
| 2006-08-16 | $42.70 | $42.91 | 1,737,600 | — | — |
| 2006-08-15 | $41.02 | $41.22 | 2,315,000 | — | — |
| 2006-08-14 | $39.34 | $39.53 | 2,119,900 | — | — |
| 2006-08-11 | $38.72 | $38.91 | 2,402,300 | — | — |
| 2006-08-10 | $40.02 | $40.22 | 1,647,800 | — | — |
| 2006-08-09 | $40.56 | $40.76 | 2,314,300 | — | — |
| 2006-08-08 | $42.49 | $42.70 | 2,286,500 | — | — |
| 2006-08-07 | $45.29 | $45.51 | 847,400 | — | — |
| 2006-08-04 | $45.54 | $45.76 | 1,309,700 | — | — |
| 2006-08-03 | $46.20 | $46.43 | 1,642,900 | — | — |
| 2006-08-02 | $44.95 | $45.17 | 2,050,000 | — | — |
| 2006-08-01 | $43.88 | $44.09 | 1,558,800 | — | — |
| 2006-07-31 | $44.84 | $45.06 | 1,445,800 | — | — |
| 2006-07-28 | $43.90 | $44.11 | 1,716,500 | — | — |
| 2006-07-27 | $41.91 | $42.11 | 2,115,600 | — | — |
| 2006-07-26 | $43.02 | $43.23 | 1,788,700 | — | — |
| 2006-07-25 | $44.04 | $44.25 | 1,205,800 | — | — |
| 2006-07-24 | $43.70 | $43.91 | 1,667,100 | — | — |
| 2006-07-21 | $42.25 | $42.46 | 1,882,900 | — | — |
| 2006-07-20 | $42.70 | $42.91 | 1,542,200 | — | — |
| 2006-07-19 | $45.11 | $45.33 | 1,583,100 | — | — |
| 2006-07-18 | $43.06 | $43.27 | 1,965,000 | — | — |
| 2006-07-17 | $42.45 | $42.66 | 2,054,200 | — | — |
| 2006-07-14 | $44.49 | $44.70 | 3,510,200 | — | — |
| 2006-07-13 | $46.87 | $47.10 | 2,882,400 | — | — |
| 2006-07-12 | $49.88 | $50.13 | 1,621,400 | — | — |
| 2006-07-11 | $50.26 | $50.51 | 2,485,800 | — | — |
| 2006-07-10 | $50.30 | $50.55 | 1,807,400 | — | — |
| 2006-07-07 | $49.13 | $49.37 | 1,273,200 | — | — |
| 2006-07-06 | $49.68 | $49.92 | 955,200 | — | — |
| 2006-07-05 | $49.48 | $49.72 | 1,585,200 | — | — |
| 2006-07-03 | $49.68 | $49.92 | 1,043,200 | — | — |
| 2006-06-30 | $49.35 | $49.59 | 1,974,600 | — | — |
| 2006-06-29 | $48.44 | $48.68 | 2,874,800 | — | — |
| 2006-06-28 | $45.98 | $46.20 | 1,726,000 | — | — |
| 2006-06-27 | $45.63 | $45.85 | 2,958,800 | — | — |
| 2006-06-26 | $45.07 | $45.29 | 1,595,000 | — | — |
| 2006-06-23 | $45.06 | $45.28 | 1,305,800 | — | — |
| 2006-06-22 | $43.78 | $43.99 | 1,339,200 | — | — |
| 2006-06-21 | $43.69 | $43.90 | 2,163,200 | — | — |
| 2006-06-20 | $42.11 | $42.32 | 1,279,600 | — | — |
| 2006-06-19 | $41.69 | $41.89 | 1,807,800 | — | — |
| 2006-06-16 | $41.74 | $41.94 | 1,568,800 | — | — |
| 2006-06-15 | $42.88 | $43.09 | 1,493,600 | — | — |
| 2006-06-14 | $41.06 | $41.26 | 2,136,600 | — | — |
| 2006-06-13 | $39.85 | $40.04 | 4,062,000 | — | — |
| 2006-06-12 | $39.47 | $39.66 | 1,972,400 | — | — |
| 2006-06-09 | $41.75 | $41.95 | 1,712,200 | — | — |
| 2006-06-08 | $42.42 | $42.63 | 2,602,600 | — | — |
| 2006-06-07 | $42.91 | $43.12 | 2,834,600 | — | — |
| 2006-06-06 | $42.50 | $42.71 | 2,768,200 | — | — |
| 2006-06-05 | $44.65 | $44.87 | 1,561,000 | — | — |
| 2006-06-02 | $46.92 | $47.15 | 1,806,400 | — | — |
| 2006-06-01 | $46.54 | $46.76 | 2,097,000 | — | — |
| 2006-05-31 | $45.75 | $45.97 | 4,962,200 | — | — |
| 2006-05-30 | $44.99 | $45.21 | 1,996,200 | — | — |
| 2006-05-26 | $45.67 | $45.90 | 1,012,800 | — | — |
| 2006-05-25 | $44.56 | $44.77 | 2,090,000 | — | — |
| 2006-05-24 | $43.95 | $44.16 | 2,312,600 | — | — |
| 2006-05-23 | $43.55 | $43.76 | 2,082,800 | — | — |
| 2006-05-22 | $41.84 | $42.04 | 2,206,600 | — | — |
| 2006-05-19 | $42.18 | $42.39 | 2,763,600 | — | — |
| 2006-05-18 | $43.82 | $44.03 | 1,761,200 | — | — |
| 2006-05-17 | $43.38 | $43.59 | 2,457,600 | — | — |
| 2006-05-16 | $45.68 | $45.90 | 1,789,000 | — | — |
| 2006-05-15 | $45.06 | $45.28 | 2,771,200 | — | — |
| 2006-05-12 | $47.95 | $48.18 | 1,414,000 | — | — |
| 2006-05-11 | $49.41 | $49.65 | 1,048,000 | — | — |
| 2006-05-10 | $50.13 | $50.38 | 1,095,000 | — | — |
| 2006-05-09 | $50.72 | $50.97 | 725,600 | — | — |
| 2006-05-08 | $50.19 | $50.43 | 1,936,200 | — | — |
| 2006-05-05 | $50.90 | $51.15 | 3,839,000 | — | — |
| 2006-05-04 | $47.21 | $47.44 | 2,076,200 | — | — |
| 2006-05-03 | $45.37 | $45.59 | 1,009,200 | — | — |
| 2006-05-02 | $44.49 | $44.71 | 1,084,600 | — | — |
| 2006-05-01 | $44.35 | $44.57 | 1,695,000 | — | — |
| 2006-04-28 | $43.28 | $43.49 | 2,117,600 | — | — |
| 2006-04-27 | $41.72 | $41.93 | 1,669,400 | — | — |
| 2006-04-26 | $44.14 | $44.36 | 866,400 | — | — |
| 2006-04-25 | $43.24 | $43.46 | 863,600 | — | — |
| 2006-04-24 | $44.03 | $44.24 | 525,800 | — | — |
| 2006-04-21 | $44.17 | $44.39 | 835,400 | — | — |
| 2006-04-20 | $44.18 | $44.40 | 513,800 | — | — |
| 2006-04-19 | $44.85 | $45.07 | 1,146,600 | — | — |
| 2006-04-18 | $44.09 | $44.31 | 2,252,200 | — | — |
| 2006-04-17 | $42.15 | $42.36 | 799,600 | — | — |
| 2006-04-13 | $41.47 | $41.67 | 590,400 | — | — |
| 2006-04-12 | $41.45 | $41.65 | 678,000 | — | — |
| 2006-04-11 | $41.09 | $41.29 | 1,380,400 | — | — |
| 2006-04-10 | $41.89 | $42.09 | 1,021,000 | — | — |
| 2006-04-07 | $42.36 | $42.56 | 1,020,800 | — | — |
| 2006-04-06 | $42.50 | $42.71 | 1,247,600 | — | — |
| 2006-04-05 | $43.00 | $43.21 | 1,719,000 | — | — |
| 2006-04-04 | $43.36 | $43.57 | 2,493,000 | — | — |
| 2006-04-03 | $43.24 | $43.45 | 4,147,000 | — | — |
| 2006-03-31 | $39.62 | $39.81 | 1,373,400 | — | — |
| 2006-03-30 | $39.60 | $39.79 | 770,000 | — | — |
| 2006-03-29 | $39.33 | $39.52 | 815,200 | — | — |
| 2006-03-28 | $39.25 | $39.44 | 1,491,000 | — | — |
| 2006-03-27 | $38.42 | $38.60 | 930,200 | — | — |
| 2006-03-24 | $37.46 | $37.64 | 412,200 | — | — |
| 2006-03-23 | $37.51 | $37.69 | 551,200 | — | — |
| 2006-03-22 | $37.51 | $37.69 | 804,800 | — | — |
| 2006-03-21 | $37.01 | $37.20 | 1,173,400 | — | — |
| 2006-03-20 | $37.92 | $38.11 | 814,200 | — | — |
| 2006-03-17 | $37.49 | $37.67 | 1,004,800 | — | — |
| 2006-03-16 | $37.17 | $37.36 | 978,600 | — | — |
| 2006-03-15 | $37.17 | $37.36 | 1,533,200 | — | — |
| 2006-03-14 | $36.49 | $36.66 | 1,182,400 | — | — |
| 2006-03-13 | $35.49 | $35.67 | 1,198,200 | — | — |
| 2006-03-10 | $35.00 | $35.17 | 5,648,800 | — | — |
| 2006-03-09 | $37.29 | $37.48 | 1,046,800 | — | — |
| 2006-03-08 | $37.00 | $37.18 | 1,177,600 | — | — |
| 2006-03-07 | $38.08 | $38.27 | 770,600 | — | — |
| 2006-03-06 | $39.09 | $39.28 | 737,400 | — | — |
| 2006-03-03 | $39.74 | $39.94 | 650,800 | — | — |
| 2006-03-02 | $40.13 | $40.32 | 943,400 | — | — |
| 2006-03-01 | $40.51 | $40.70 | 721,000 | — | — |
| 2006-02-28 | $39.58 | $39.77 | 613,800 | — | — |
| 2006-02-27 | $39.65 | $39.84 | 780,000 | — | — |
| 2006-02-24 | $39.50 | $39.69 | 961,200 | — | — |
| 2006-02-23 | $39.33 | $39.53 | 501,000 | — | — |
| 2006-02-22 | $39.13 | $39.32 | 657,200 | — | — |
| 2006-02-21 | $38.77 | $38.96 | 1,289,400 | — | — |
| 2006-02-17 | $38.54 | $38.73 | 1,290,800 | — | — |
| 2006-02-16 | $38.24 | $38.42 | 2,369,200 | — | — |
| 2006-02-15 | $36.71 | $36.89 | 707,400 | — | — |
| 2006-02-14 | $35.62 | $35.79 | 763,000 | — | — |
| 2006-02-13 | $34.42 | $34.58 | 803,400 | — | — |
| 2006-02-10 | $35.20 | $35.37 | 960,600 | — | — |
| 2006-02-09 | $34.90 | $35.07 | 992,400 | — | — |
| 2006-02-08 | $35.22 | $35.39 | 1,192,200 | — | — |
| 2006-02-07 | $36.01 | $36.18 | 1,247,000 | — | — |
| 2006-02-06 | $36.33 | $36.51 | 724,200 | — | — |
| 2006-02-03 | $36.01 | $36.19 | 1,234,600 | — | — |
| 2006-02-02 | $36.24 | $36.41 | 1,499,800 | — | — |
| 2006-02-01 | $36.50 | $36.68 | 1,501,000 | — | — |
| 2006-01-31 | $35.25 | $35.42 | 585,000 | — | — |
| 2006-01-30 | $35.36 | $35.53 | 1,118,600 | — | — |
| 2006-01-27 | $35.15 | $35.32 | 1,183,200 | — | — |
| 2006-01-26 | $34.76 | $34.92 | 1,184,800 | — | — |
| 2006-01-25 | $33.85 | $34.01 | 1,490,600 | — | — |
| 2006-01-24 | $33.40 | $33.56 | 827,200 | — | — |
| 2006-01-23 | $32.66 | $32.82 | 602,200 | — | — |
| 2006-01-20 | $32.42 | $32.57 | 1,561,000 | — | — |
| 2006-01-19 | $32.29 | $32.44 | 903,000 | — | — |
| 2006-01-18 | $31.11 | $31.26 | 884,000 | — | — |
| 2006-01-17 | $31.18 | $31.33 | 1,256,400 | — | — |
| 2006-01-13 | $31.26 | $31.42 | 403,600 | — | — |
| 2006-01-12 | $31.46 | $31.61 | 556,400 | — | — |
| 2006-01-11 | $31.48 | $31.63 | 884,800 | — | — |
| 2006-01-10 | $31.69 | $31.84 | 869,000 | — | — |
| 2006-01-09 | $31.46 | $31.61 | 933,600 | — | — |
| 2006-01-06 | $31.71 | $31.86 | 1,088,000 | — | — |
| 2006-01-05 | $30.66 | $30.81 | 415,400 | — | — |
| 2006-01-04 | $30.75 | $30.90 | 464,600 | — | — |
| 2006-01-03 | $30.42 | $30.57 | 925,400 | — | — |