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 | $45.29 | $52.78 | 1,499,600 | — | — |
| 2006-12-28 | $45.68 | $53.24 | 1,059,700 | — | — |
| 2006-12-27 | $46.16 | $53.80 | 2,042,100 | — | — |
| 2006-12-26 | $45.54 | $53.08 | 819,700 | — | — |
| 2006-12-22 | $45.33 | $52.83 | 1,399,800 | — | — |
| 2006-12-21 | $45.45 | $52.97 | 2,264,900 | — | — |
| 2006-12-20 | $46.16 | $53.80 | 3,422,000 | — | — |
| 2006-12-19 | $46.13 | $53.76 | 4,292,400 | — | — |
| 2006-12-18 | $45.41 | $52.92 | 2,973,000 | — | — |
| 2006-12-15 | $45.66 | $53.22 | 3,519,400 | — | — |
| 2006-12-14 | $45.40 | $52.91 | 7,887,900 | — | — |
| 2006-12-13 | $44.17 | $51.48 | 4,260,900 | — | — |
| 2006-12-12 | $44.50 | $51.86 | 2,428,400 | — | — |
| 2006-12-11 | $44.62 | $52.00 | 2,241,400 | — | — |
| 2006-12-08 | $45.06 | $52.52 | 1,831,300 | — | — |
| 2006-12-07 | $45.18 | $52.66 | 3,426,900 | — | — |
| 2006-12-06 | $44.98 | $52.42 | 3,725,700 | — | — |
| 2006-12-05 | $44.53 | $51.90 | 2,609,100 | — | — |
| 2006-12-04 | $44.18 | $51.49 | 2,555,900 | — | — |
| 2006-12-01 | $43.90 | $51.16 | 2,341,700 | — | — |
| 2006-11-30 | $43.83 | $51.08 | 2,842,200 | — | — |
| 2006-11-29 | $44.16 | $51.47 | 2,354,900 | — | — |
| 2006-11-28 | $43.69 | $50.92 | 2,582,800 | — | — |
| 2006-11-27 | $43.30 | $50.46 | 4,663,200 | — | — |
| 2006-11-24 | $44.47 | $51.83 | 572,700 | — | — |
| 2006-11-22 | $44.45 | $51.81 | 1,585,900 | — | — |
| 2006-11-21 | $44.11 | $51.41 | 3,926,000 | — | — |
| 2006-11-20 | $43.84 | $51.09 | 3,281,500 | — | — |
| 2006-11-17 | $44.14 | $51.44 | 4,039,800 | — | — |
| 2006-11-16 | $43.75 | $50.99 | 3,016,000 | — | — |
| 2006-11-15 | $43.94 | $51.21 | 4,090,200 | — | — |
| 2006-11-14 | $43.71 | $50.94 | 4,439,500 | — | — |
| 2006-11-13 | $43.62 | $50.84 | 5,184,000 | — | — |
| 2006-11-10 | $45.03 | $52.48 | 3,479,400 | — | — |
| 2006-11-09 | $43.37 | $50.55 | 4,156,800 | — | — |
| 2006-11-08 | $43.83 | $51.08 | 805,400 | — | — |
| 2006-11-07 | $44.36 | $51.70 | 2,287,300 | — | — |
| 2006-11-06 | $43.34 | $50.51 | 1,103,500 | — | — |
| 2006-11-03 | $42.97 | $50.08 | 901,600 | — | — |
| 2006-11-02 | $42.88 | $49.98 | 704,700 | — | — |
| 2006-11-01 | $42.77 | $49.85 | 1,433,000 | — | — |
| 2006-10-31 | $42.87 | $49.96 | 1,098,200 | — | — |
| 2006-10-30 | $43.05 | $50.17 | 985,400 | — | — |
| 2006-10-27 | $43.16 | $50.30 | 1,565,200 | — | — |
| 2006-10-26 | $43.71 | $50.94 | 2,225,000 | — | — |
| 2006-10-25 | $43.20 | $50.35 | 4,127,000 | — | — |
| 2006-10-24 | $44.25 | $51.57 | 4,644,200 | — | — |
| 2006-10-23 | $42.29 | $49.29 | 1,583,100 | — | — |
| 2006-10-20 | $42.03 | $48.98 | 2,114,300 | — | — |
| 2006-10-19 | $43.04 | $50.16 | 2,301,800 | — | — |
| 2006-10-18 | $42.42 | $49.44 | 4,246,800 | — | — |
| 2006-10-17 | $41.67 | $48.57 | 1,558,100 | — | — |
| 2006-10-16 | $41.02 | $47.81 | 650,500 | — | — |
| 2006-10-13 | $40.94 | $47.71 | 1,147,900 | — | — |
| 2006-10-12 | $40.55 | $47.26 | 1,342,700 | — | — |
| 2006-10-11 | $39.67 | $46.23 | 706,700 | — | — |
| 2006-10-10 | $39.79 | $46.37 | 727,200 | — | — |
| 2006-10-09 | $39.85 | $46.44 | 596,400 | — | — |
| 2006-10-06 | $39.99 | $46.61 | 1,397,500 | — | — |
| 2006-10-05 | $39.66 | $46.22 | 1,619,000 | — | — |
| 2006-10-04 | $39.41 | $45.93 | 1,546,200 | — | — |
| 2006-10-03 | $38.93 | $45.37 | 1,853,200 | — | — |
| 2006-10-02 | $38.98 | $45.43 | 736,300 | — | — |
| 2006-09-29 | $39.33 | $45.84 | 1,125,600 | — | — |
| 2006-09-28 | $39.44 | $45.97 | 651,800 | — | — |
| 2006-09-27 | $39.57 | $46.12 | 766,900 | — | — |
| 2006-09-26 | $39.72 | $46.29 | 747,000 | — | — |
| 2006-09-25 | $39.87 | $46.47 | 901,700 | — | — |
| 2006-09-22 | $39.41 | $45.93 | 1,025,600 | — | — |
| 2006-09-21 | $40.07 | $46.70 | 711,600 | — | — |
| 2006-09-20 | $40.08 | $46.71 | 1,283,700 | — | — |
| 2006-09-19 | $40.00 | $46.62 | 858,100 | — | — |
| 2006-09-18 | $40.03 | $46.65 | 823,500 | — | — |
| 2006-09-15 | $40.21 | $46.86 | 2,661,800 | — | — |
| 2006-09-14 | $39.57 | $46.12 | 1,710,400 | — | — |
| 2006-09-13 | $39.45 | $45.98 | 1,402,700 | — | — |
| 2006-09-12 | $39.30 | $45.80 | 1,415,000 | — | — |
| 2006-09-11 | $38.99 | $45.44 | 1,313,700 | — | — |
| 2006-09-08 | $39.29 | $45.79 | 692,500 | — | — |
| 2006-09-07 | $39.18 | $45.66 | 2,817,400 | — | — |
| 2006-09-06 | $39.24 | $45.73 | 1,388,600 | — | — |
| 2006-09-05 | $39.18 | $45.66 | 634,300 | — | — |
| 2006-09-01 | $39.24 | $45.73 | 619,300 | — | — |
| 2006-08-31 | $39.20 | $45.69 | 1,105,200 | — | — |
| 2006-08-30 | $39.22 | $45.71 | 623,600 | — | — |
| 2006-08-29 | $39.26 | $45.76 | 789,900 | — | — |
| 2006-08-28 | $39.30 | $45.80 | 619,500 | — | — |
| 2006-08-25 | $39.23 | $45.72 | 595,000 | — | — |
| 2006-08-24 | $39.30 | $45.80 | 854,100 | — | — |
| 2006-08-23 | $39.21 | $45.70 | 590,200 | — | — |
| 2006-08-22 | $39.32 | $45.83 | 425,900 | — | — |
| 2006-08-21 | $39.25 | $45.74 | 581,800 | — | — |
| 2006-08-18 | $39.40 | $45.92 | 432,600 | — | — |
| 2006-08-17 | $39.42 | $45.94 | 691,100 | — | — |
| 2006-08-16 | $39.39 | $45.91 | 955,400 | — | — |
| 2006-08-15 | $39.23 | $45.72 | 1,065,200 | — | — |
| 2006-08-14 | $38.37 | $44.72 | 452,800 | — | — |
| 2006-08-11 | $38.01 | $44.30 | 572,700 | — | — |
| 2006-08-10 | $38.12 | $44.43 | 1,347,200 | — | — |
| 2006-08-09 | $37.29 | $43.46 | 617,300 | — | — |
| 2006-08-08 | $37.49 | $43.69 | 2,089,900 | — | — |
| 2006-08-07 | $37.65 | $43.88 | 897,500 | — | — |
| 2006-08-04 | $37.70 | $43.94 | 807,800 | — | — |
| 2006-08-03 | $37.72 | $43.96 | 992,200 | — | — |
| 2006-08-02 | $37.25 | $43.41 | 889,400 | — | — |
| 2006-08-01 | $37.14 | $43.29 | 851,600 | — | — |
| 2006-07-31 | $37.01 | $43.13 | 816,700 | — | — |
| 2006-07-28 | $37.20 | $43.36 | 1,785,700 | — | — |
| 2006-07-27 | $36.65 | $42.71 | 1,320,600 | — | — |
| 2006-07-26 | $36.35 | $42.36 | 1,854,900 | — | — |
| 2006-07-25 | $36.63 | $42.69 | 1,987,400 | — | — |
| 2006-07-24 | $35.22 | $41.05 | 1,650,400 | — | — |
| 2006-07-21 | $34.95 | $40.73 | 1,457,300 | — | — |
| 2006-07-20 | $35.51 | $41.39 | 973,900 | — | — |
| 2006-07-19 | $36.19 | $42.18 | 1,769,600 | — | — |
| 2006-07-18 | $35.27 | $41.11 | 2,703,800 | — | — |
| 2006-07-17 | $35.11 | $40.92 | 1,145,900 | — | — |
| 2006-07-14 | $34.59 | $40.31 | 894,400 | — | — |
| 2006-07-13 | $35.00 | $40.79 | 1,680,600 | — | — |
| 2006-07-12 | $35.60 | $41.49 | 1,260,600 | — | — |
| 2006-07-11 | $35.55 | $41.43 | 1,403,300 | — | — |
| 2006-07-10 | $35.90 | $41.84 | 686,600 | — | — |
| 2006-07-07 | $35.91 | $41.85 | 970,700 | — | — |
| 2006-07-06 | $36.53 | $42.57 | 1,269,400 | — | — |
| 2006-07-05 | $36.16 | $42.14 | 1,664,000 | — | — |
| 2006-07-03 | $36.42 | $42.45 | 826,100 | — | — |
| 2006-06-30 | $36.24 | $42.24 | 1,541,200 | — | — |
| 2006-06-29 | $35.83 | $41.76 | 2,168,300 | — | — |
| 2006-06-28 | $34.67 | $40.41 | 1,777,100 | — | — |
| 2006-06-27 | $34.03 | $39.66 | 1,524,000 | — | — |
| 2006-06-26 | $34.68 | $40.42 | 2,585,900 | — | — |
| 2006-06-23 | $34.00 | $39.63 | 2,092,000 | — | — |
| 2006-06-22 | $34.47 | $40.17 | 1,036,000 | — | — |
| 2006-06-21 | $34.82 | $40.58 | 1,276,700 | — | — |
| 2006-06-20 | $34.82 | $40.58 | 1,261,500 | — | — |
| 2006-06-19 | $34.53 | $40.24 | 1,221,900 | — | — |
| 2006-06-16 | $35.24 | $41.07 | 1,586,500 | — | — |
| 2006-06-15 | $35.35 | $41.20 | 2,565,100 | — | — |
| 2006-06-14 | $35.28 | $41.12 | 2,575,600 | — | — |
| 2006-06-13 | $35.60 | $41.49 | 2,771,000 | — | — |
| 2006-06-12 | $35.59 | $41.48 | 1,770,100 | — | — |
| 2006-06-09 | $36.14 | $42.12 | 1,649,300 | — | — |
| 2006-06-08 | $36.43 | $42.46 | 1,900,200 | — | — |
| 2006-06-07 | $36.62 | $42.68 | 1,948,500 | — | — |
| 2006-06-06 | $36.81 | $42.90 | 2,930,000 | — | — |
| 2006-06-05 | $36.27 | $42.27 | 2,633,600 | — | — |
| 2006-06-02 | $36.92 | $43.03 | 1,390,600 | — | — |
| 2006-06-01 | $36.85 | $42.95 | 1,339,500 | — | — |
| 2006-05-31 | $36.74 | $42.82 | 1,665,400 | — | — |
| 2006-05-30 | $36.57 | $42.62 | 1,976,900 | — | — |
| 2006-05-26 | $36.92 | $43.03 | 1,289,600 | — | — |
| 2006-05-25 | $36.96 | $43.08 | 2,799,000 | — | — |
| 2006-05-24 | $36.45 | $42.48 | 3,320,400 | — | — |
| 2006-05-23 | $37.13 | $43.27 | 2,459,700 | — | — |
| 2006-05-22 | $36.56 | $42.61 | 3,006,600 | — | — |
| 2006-05-19 | $36.70 | $42.77 | 2,719,500 | — | — |
| 2006-05-18 | $36.50 | $42.54 | 2,381,500 | — | — |
| 2006-05-17 | $35.96 | $41.91 | 2,391,200 | — | — |
| 2006-05-16 | $36.69 | $42.76 | 1,331,500 | — | — |
| 2006-05-15 | $36.80 | $42.89 | 3,183,400 | — | — |
| 2006-05-12 | $37.55 | $43.76 | 2,728,000 | — | — |
| 2006-05-11 | $37.65 | $43.88 | 4,514,100 | — | — |
| 2006-05-10 | $38.60 | $44.99 | 4,971,600 | — | — |
| 2006-05-09 | $38.45 | $44.81 | 6,595,900 | — | — |
| 2006-05-08 | $38.54 | $44.92 | 12,956,000 | — | — |
| 2006-05-05 | $39.45 | $45.98 | 1,509,500 | — | — |
| 2006-05-04 | $39.26 | $45.76 | 845,400 | — | — |
| 2006-05-03 | $38.60 | $44.99 | 1,325,700 | — | — |
| 2006-05-02 | $38.60 | $44.99 | 1,101,600 | — | — |
| 2006-05-01 | $38.20 | $44.52 | 1,352,400 | — | — |
| 2006-04-28 | $38.54 | $44.92 | 937,700 | — | — |
| 2006-04-27 | $38.99 | $45.44 | 1,173,100 | — | — |
| 2006-04-26 | $38.53 | $44.91 | 2,700,300 | — | — |
| 2006-04-25 | $37.89 | $44.16 | 646,900 | — | — |
| 2006-04-24 | $37.60 | $43.82 | 438,400 | — | — |
| 2006-04-21 | $37.70 | $43.94 | 857,600 | — | — |
| 2006-04-20 | $37.43 | $43.62 | 637,600 | — | — |
| 2006-04-19 | $37.13 | $43.27 | 901,700 | — | — |
| 2006-04-18 | $36.85 | $42.95 | 597,000 | — | — |
| 2006-04-17 | $36.22 | $42.21 | 411,600 | — | — |
| 2006-04-13 | $36.29 | $42.29 | 755,200 | — | — |
| 2006-04-12 | $36.10 | $42.07 | 811,400 | — | — |
| 2006-04-11 | $35.86 | $41.79 | 1,039,600 | — | — |
| 2006-04-10 | $36.17 | $42.15 | 1,014,100 | — | — |
| 2006-04-07 | $36.17 | $42.15 | 837,900 | — | — |
| 2006-04-06 | $36.55 | $42.60 | 1,017,600 | — | — |
| 2006-04-05 | $36.87 | $42.97 | 535,900 | — | — |
| 2006-04-04 | $36.96 | $43.08 | 701,400 | — | — |
| 2006-04-03 | $36.90 | $43.01 | 834,200 | — | — |
| 2006-03-31 | $37.09 | $43.23 | 633,800 | — | — |
| 2006-03-30 | $37.10 | $43.24 | 562,800 | — | — |
| 2006-03-29 | $37.12 | $43.26 | 948,900 | — | — |
| 2006-03-28 | $36.12 | $42.10 | 415,500 | — | — |
| 2006-03-27 | $36.00 | $41.96 | 494,000 | — | — |
| 2006-03-24 | $36.11 | $42.09 | 615,900 | — | — |
| 2006-03-23 | $35.75 | $41.67 | 608,900 | — | — |
| 2006-03-22 | $35.79 | $41.71 | 489,500 | — | — |
| 2006-03-21 | $35.58 | $41.47 | 531,500 | — | — |
| 2006-03-20 | $36.00 | $41.96 | 766,500 | — | — |
| 2006-03-17 | $35.90 | $41.84 | 703,100 | — | — |
| 2006-03-16 | $36.11 | $42.09 | 632,500 | — | — |
| 2006-03-15 | $35.96 | $41.91 | 789,400 | — | — |
| 2006-03-14 | $35.51 | $41.39 | 536,700 | — | — |
| 2006-03-13 | $35.50 | $41.37 | 417,100 | — | — |
| 2006-03-10 | $35.28 | $41.12 | 442,300 | — | — |
| 2006-03-09 | $35.16 | $40.98 | 609,800 | — | — |
| 2006-03-08 | $35.00 | $40.79 | 678,400 | — | — |
| 2006-03-07 | $34.88 | $40.65 | 651,300 | — | — |
| 2006-03-06 | $34.83 | $40.59 | 816,200 | — | — |
| 2006-03-03 | $34.91 | $40.69 | 1,036,200 | — | — |
| 2006-03-02 | $34.78 | $40.53 | 698,400 | — | — |
| 2006-03-01 | $34.97 | $40.76 | 679,800 | — | — |
| 2006-02-28 | $34.62 | $40.35 | 594,700 | — | — |
| 2006-02-27 | $35.17 | $40.99 | 507,900 | — | — |
| 2006-02-24 | $34.55 | $40.27 | 620,700 | — | — |
| 2006-02-23 | $34.73 | $40.48 | 669,800 | — | — |
| 2006-02-22 | $34.62 | $40.35 | 565,800 | — | — |
| 2006-02-21 | $33.86 | $39.46 | 300,500 | — | — |
| 2006-02-17 | $34.16 | $39.81 | 604,000 | — | — |
| 2006-02-16 | $34.10 | $39.74 | 678,600 | — | — |
| 2006-02-15 | $33.97 | $39.59 | 1,023,200 | — | — |
| 2006-02-14 | $34.43 | $40.13 | 455,200 | — | — |
| 2006-02-13 | $33.84 | $39.44 | 634,700 | — | — |
| 2006-02-10 | $34.09 | $39.73 | 388,200 | — | — |
| 2006-02-09 | $34.08 | $39.72 | 592,500 | — | — |
| 2006-02-08 | $33.99 | $39.61 | 1,054,100 | — | — |
| 2006-02-07 | $33.22 | $38.72 | 1,616,100 | — | — |
| 2006-02-06 | $34.15 | $39.80 | 1,526,000 | — | — |
| 2006-02-03 | $34.88 | $40.65 | 1,074,000 | — | — |
| 2006-02-02 | $34.67 | $40.41 | 1,856,800 | — | — |
| 2006-02-01 | $33.60 | $39.16 | 1,111,500 | — | — |
| 2006-01-31 | $33.64 | $39.21 | 806,300 | — | — |
| 2006-01-30 | $33.34 | $38.86 | 790,400 | — | — |
| 2006-01-27 | $33.28 | $38.79 | 1,041,000 | — | — |
| 2006-01-26 | $33.13 | $38.61 | 1,103,000 | — | — |
| 2006-01-25 | $33.17 | $38.66 | 897,100 | — | — |
| 2006-01-24 | $33.08 | $38.55 | 1,268,100 | — | — |
| 2006-01-23 | $32.27 | $37.61 | 687,100 | — | — |
| 2006-01-20 | $32.01 | $37.31 | 605,900 | — | — |
| 2006-01-19 | $32.50 | $37.88 | 780,100 | — | — |
| 2006-01-18 | $32.05 | $37.35 | 814,000 | — | — |
| 2006-01-17 | $31.97 | $37.26 | 921,500 | — | — |
| 2006-01-13 | $32.05 | $37.35 | 1,297,100 | — | — |
| 2006-01-12 | $31.44 | $36.64 | 784,100 | — | — |
| 2006-01-11 | $31.49 | $36.70 | 636,100 | — | — |
| 2006-01-10 | $31.16 | $36.32 | 853,000 | — | — |
| 2006-01-09 | $31.12 | $36.27 | 646,800 | — | — |
| 2006-01-06 | $30.44 | $35.48 | 903,000 | — | — |
| 2006-01-05 | $30.43 | $35.47 | 400,300 | — | — |
| 2006-01-04 | $30.51 | $35.56 | 866,500 | — | — |
| 2006-01-03 | $30.28 | $35.29 | 932,700 | — | — |