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
- 1982-01-04 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 | $46.76 | $93.88 | 8,850,022 | — | — |
| 2006-12-28 | $47.18 | $94.70 | 11,013,189 | — | — |
| 2006-12-27 | $47.54 | $95.43 | 5,434,773 | — | — |
| 2006-12-26 | $47.29 | $94.94 | 6,100,691 | — | — |
| 2006-12-22 | $47.16 | $94.66 | 8,401,373 | — | — |
| 2006-12-21 | $47.98 | $96.32 | 11,122,370 | — | — |
| 2006-12-20 | $48.58 | $97.53 | 14,214,670 | — | — |
| 2006-12-19 | $49.77 | $99.91 | 10,395,844 | — | — |
| 2006-12-18 | $48.75 | $97.86 | 13,397,999 | — | — |
| 2006-12-15 | $50.38 | $101.14 | 12,806,583 | — | — |
| 2006-12-14 | $50.23 | $100.83 | 11,181,446 | — | — |
| 2006-12-13 | $49.85 | $100.08 | 12,449,939 | — | — |
| 2006-12-12 | $50.01 | $100.39 | 10,242,137 | — | — |
| 2006-12-11 | $50.95 | $102.28 | 11,717,178 | — | — |
| 2006-12-08 | $50.19 | $100.76 | 12,434,404 | — | — |
| 2006-12-07 | $50.80 | $101.99 | 9,886,259 | — | — |
| 2006-12-06 | $51.44 | $103.27 | 15,425,400 | — | — |
| 2006-12-05 | $51.01 | $102.39 | 12,055,224 | — | — |
| 2006-12-04 | $50.90 | $102.19 | 9,821,823 | — | — |
| 2006-12-01 | $51.05 | $102.48 | 12,154,887 | — | — |
| 2006-11-30 | $50.34 | $101.05 | 15,462,705 | — | — |
| 2006-11-29 | $50.16 | $100.70 | 21,230,602 | — | — |
| 2006-11-28 | $48.55 | $97.45 | 14,046,632 | — | — |
| 2006-11-27 | $47.42 | $95.20 | 11,722,210 | — | — |
| 2006-11-24 | $47.82 | $95.99 | 3,734,041 | — | — |
| 2006-11-22 | $47.85 | $96.06 | 14,562,562 | — | — |
| 2006-11-21 | $48.50 | $97.36 | 11,840,362 | — | — |
| 2006-11-20 | $47.29 | $94.94 | 14,944,806 | — | — |
| 2006-11-17 | $48.32 | $96.99 | 13,528,623 | — | — |
| 2006-11-16 | $47.98 | $96.32 | 14,996,005 | — | — |
| 2006-11-15 | $49.59 | $99.55 | 13,860,433 | — | — |
| 2006-11-14 | $48.46 | $97.29 | 11,669,260 | — | — |
| 2006-11-13 | $48.46 | $97.29 | 9,699,295 | — | — |
| 2006-11-10 | $48.23 | $96.81 | 7,460,752 | — | — |
| 2006-11-09 | $48.51 | $97.38 | 16,253,558 | — | — |
| 2006-11-08 | $47.63 | $95.62 | 13,610,235 | — | — |
| 2006-11-07 | $46.91 | $94.17 | 10,994,044 | — | — |
| 2006-11-06 | $47.81 | $95.97 | 10,071,583 | — | — |
| 2006-11-03 | $47.44 | $95.09 | 12,539,866 | — | — |
| 2006-11-02 | $46.17 | $92.54 | 15,193,253 | — | — |
| 2006-11-01 | $46.76 | $93.71 | 19,089,206 | — | — |
| 2006-10-31 | $47.83 | $95.87 | 20,747,819 | — | — |
| 2006-10-30 | $47.66 | $95.53 | 10,839,024 | — | — |
| 2006-10-27 | $48.52 | $97.25 | 11,252,775 | — | — |
| 2006-10-26 | $48.32 | $96.85 | 15,554,820 | — | — |
| 2006-10-25 | $49.36 | $98.93 | 18,080,429 | — | — |
| 2006-10-24 | $48.19 | $96.59 | 13,703,553 | — | — |
| 2006-10-23 | $47.18 | $94.55 | 12,765,011 | — | — |
| 2006-10-20 | $47.61 | $95.43 | 12,235,405 | — | — |
| 2006-10-19 | $48.39 | $96.99 | 11,609,966 | — | — |
| 2006-10-18 | $47.70 | $95.60 | 17,460,787 | — | — |
| 2006-10-17 | $48.09 | $96.39 | 15,386,344 | — | — |
| 2006-10-16 | $49.10 | $98.42 | 14,934,194 | — | — |
| 2006-10-13 | $48.99 | $98.18 | 19,217,095 | — | — |
| 2006-10-12 | $47.69 | $95.58 | 20,083,761 | — | — |
| 2006-10-11 | $45.81 | $91.83 | 12,310,782 | — | — |
| 2006-10-10 | $46.12 | $92.43 | 14,296,392 | — | — |
| 2006-10-09 | $45.55 | $91.29 | 13,555,645 | — | — |
| 2006-10-06 | $46.29 | $92.78 | 13,838,115 | — | — |
| 2006-10-05 | $45.85 | $91.90 | 16,956,562 | — | — |
| 2006-10-04 | $45.80 | $91.79 | 27,812,762 | — | — |
| 2006-10-03 | $44.03 | $88.25 | 19,181,649 | — | — |
| 2006-10-02 | $46.56 | $93.33 | 9,977,718 | — | — |
| 2006-09-29 | $47.05 | $94.30 | 13,102,291 | — | — |
| 2006-09-28 | $46.87 | $93.95 | 16,167,679 | — | — |
| 2006-09-27 | $47.41 | $95.03 | 28,538,303 | — | — |
| 2006-09-26 | $45.37 | $90.93 | 18,552,599 | — | — |
| 2006-09-25 | $44.01 | $88.22 | 20,911,591 | — | — |
| 2006-09-22 | $44.05 | $88.29 | 14,133,605 | — | — |
| 2006-09-21 | $44.99 | $90.18 | 16,384,182 | — | — |
| 2006-09-20 | $44.23 | $88.66 | 23,731,486 | — | — |
| 2006-09-19 | $45.80 | $91.79 | 20,452,658 | — | — |
| 2006-09-18 | $47.85 | $95.91 | 17,209,167 | — | — |
| 2006-09-15 | $45.91 | $92.03 | 17,880,883 | — | — |
| 2006-09-14 | $46.23 | $92.67 | 18,721,075 | — | — |
| 2006-09-13 | $47.91 | $96.02 | 18,957,926 | — | — |
| 2006-09-12 | $46.91 | $94.02 | 17,347,120 | — | — |
| 2006-09-11 | $46.54 | $93.27 | 23,801,064 | — | — |
| 2006-09-08 | $47.30 | $94.81 | 18,138,520 | — | — |
| 2006-09-07 | $48.71 | $97.63 | 21,164,743 | — | — |
| 2006-09-06 | $48.46 | $97.14 | 25,665,021 | — | — |
| 2006-09-05 | $50.96 | $102.14 | 18,607,955 | — | — |
| 2006-09-01 | $52.81 | $105.84 | 8,238,367 | — | — |
| 2006-08-31 | $52.47 | $105.16 | 14,809,697 | — | — |
| 2006-08-30 | $53.50 | $107.23 | 13,577,306 | — | — |
| 2006-08-29 | $54.74 | $109.72 | 10,486,428 | — | — |
| 2006-08-28 | $55.20 | $110.64 | 11,590,930 | — | — |
| 2006-08-25 | $57.04 | $114.32 | 6,808,837 | — | — |
| 2006-08-24 | $57.19 | $114.63 | 8,215,502 | — | — |
| 2006-08-23 | $56.47 | $113.19 | 9,992,158 | — | — |
| 2006-08-22 | $58.00 | $116.25 | 8,104,790 | — | — |
| 2006-08-21 | $57.31 | $114.87 | 8,239,023 | — | — |
| 2006-08-18 | $56.53 | $113.30 | 10,810,142 | — | — |
| 2006-08-17 | $55.79 | $111.81 | 11,163,285 | — | — |
| 2006-08-16 | $57.61 | $115.46 | 9,077,246 | — | — |
| 2006-08-15 | $57.61 | $115.48 | 9,113,567 | — | — |
| 2006-08-14 | $57.81 | $115.86 | 10,565,524 | — | — |
| 2006-08-11 | $59.27 | $118.65 | 7,775,277 | — | — |
| 2006-08-10 | $59.45 | $119.01 | 13,312,448 | — | — |
| 2006-08-09 | $61.36 | $122.84 | 10,200,347 | — | — |
| 2006-08-08 | $61.14 | $122.40 | 8,024,381 | — | — |
| 2006-08-07 | $60.68 | $121.47 | 7,407,583 | — | — |
| 2006-08-04 | $60.51 | $121.14 | 9,777,187 | — | — |
| 2006-08-03 | $61.65 | $123.42 | 9,121,881 | — | — |
| 2006-08-02 | $61.42 | $122.95 | 12,701,996 | — | — |
| 2006-08-01 | $61.27 | $122.65 | 14,880,150 | — | — |
| 2006-07-31 | $61.64 | $123.39 | 10,668,469 | — | — |
| 2006-07-28 | $61.36 | $122.84 | 12,451,689 | — | — |
| 2006-07-27 | $59.90 | $119.91 | 8,998,916 | — | — |
| 2006-07-26 | $60.56 | $121.23 | 10,622,959 | — | — |
| 2006-07-25 | $59.34 | $118.79 | 7,650,780 | — | — |
| 2006-07-24 | $58.14 | $116.40 | 7,353,430 | — | — |
| 2006-07-21 | $56.63 | $113.36 | 9,948,070 | — | — |
| 2006-07-20 | $57.86 | $115.83 | 7,260,659 | — | — |
| 2006-07-19 | $58.77 | $117.64 | 9,056,570 | — | — |
| 2006-07-18 | $58.36 | $116.84 | 9,102,408 | — | — |
| 2006-07-17 | $57.65 | $115.41 | 9,702,905 | — | — |
| 2006-07-14 | $59.28 | $118.67 | 12,552,556 | — | — |
| 2006-07-13 | $58.97 | $118.04 | 10,180,217 | — | — |
| 2006-07-12 | $59.65 | $119.42 | 8,483,532 | — | — |
| 2006-07-11 | $60.44 | $120.99 | 6,998,865 | — | — |
| 2006-07-10 | $59.77 | $119.65 | 6,781,925 | — | — |
| 2006-07-07 | $59.82 | $119.74 | 8,968,284 | — | — |
| 2006-07-06 | $60.57 | $121.25 | 9,983,188 | — | — |
| 2006-07-05 | $60.77 | $121.65 | 8,727,823 | — | — |
| 2006-07-03 | $61.15 | $122.42 | 3,605,715 | — | — |
| 2006-06-30 | $60.80 | $121.72 | 7,643,122 | — | — |
| 2006-06-29 | $60.45 | $121.01 | 12,060,584 | — | — |
| 2006-06-28 | $57.98 | $116.07 | 8,544,578 | — | — |
| 2006-06-27 | $57.14 | $114.38 | 9,355,997 | — | — |
| 2006-06-26 | $57.13 | $114.37 | 6,933,772 | — | — |
| 2006-06-23 | $56.78 | $113.67 | 9,930,238 | — | — |
| 2006-06-22 | $55.46 | $111.02 | 10,034,824 | — | — |
| 2006-06-21 | $54.30 | $108.69 | 10,516,075 | — | — |
| 2006-06-20 | $52.64 | $105.38 | 8,731,980 | — | — |
| 2006-06-19 | $52.42 | $104.94 | 11,887,951 | — | — |
| 2006-06-16 | $54.84 | $109.79 | 10,013,163 | — | — |
| 2006-06-15 | $55.04 | $110.17 | 14,701,391 | — | — |
| 2006-06-14 | $52.47 | $105.03 | 10,670,438 | — | — |
| 2006-06-13 | $50.96 | $102.01 | 12,285,620 | — | — |
| 2006-06-12 | $52.54 | $105.18 | 8,463,731 | — | — |
| 2006-06-09 | $54.14 | $108.38 | 10,537,189 | — | — |
| 2006-06-08 | $53.58 | $107.27 | 17,530,037 | — | — |
| 2006-06-07 | $53.62 | $107.34 | 10,834,976 | — | — |
| 2006-06-06 | $55.62 | $111.35 | 9,562,873 | — | — |
| 2006-06-05 | $55.44 | $110.98 | 11,509,208 | — | — |
| 2006-06-02 | $57.63 | $115.37 | 10,296,728 | — | — |
| 2006-06-01 | $56.22 | $112.54 | 9,262,460 | — | — |
| 2006-05-31 | $56.08 | $112.26 | 8,347,548 | — | — |
| 2006-05-30 | $55.25 | $110.60 | 10,126,720 | — | — |
| 2006-05-26 | $56.16 | $112.43 | 7,275,319 | — | — |
| 2006-05-25 | $55.19 | $110.49 | 11,549,686 | — | — |
| 2006-05-24 | $53.12 | $106.33 | 14,223,422 | — | — |
| 2006-05-23 | $53.65 | $107.39 | 12,720,594 | — | — |
| 2006-05-22 | $52.17 | $104.43 | 17,230,828 | — | — |
| 2006-05-19 | $53.84 | $107.78 | 14,049,586 | — | — |
| 2006-05-18 | $53.99 | $108.07 | 7,991,670 | — | — |
| 2006-05-17 | $54.66 | $109.42 | 12,811,068 | — | — |
| 2006-05-16 | $56.20 | $112.50 | 10,179,014 | — | — |
| 2006-05-15 | $55.36 | $110.82 | 13,602,577 | — | — |
| 2006-05-12 | $57.13 | $114.22 | 9,854,096 | — | — |
| 2006-05-11 | $59.10 | $118.15 | 9,021,999 | — | — |
| 2006-05-10 | $59.63 | $119.21 | 11,330,886 | — | — |
| 2006-05-09 | $59.34 | $118.64 | 6,629,093 | — | — |
| 2006-05-08 | $58.72 | $117.40 | 8,356,847 | — | — |
| 2006-05-05 | $59.41 | $118.79 | 8,691,064 | — | — |
| 2006-05-04 | $59.39 | $118.73 | 13,847,196 | — | — |
| 2006-05-03 | $59.79 | $119.54 | 13,156,882 | — | — |
| 2006-05-02 | $61.37 | $122.70 | 9,250,317 | — | — |
| 2006-05-01 | $60.28 | $120.52 | 9,148,903 | — | — |
| 2006-04-28 | $59.18 | $118.31 | 10,714,527 | — | — |
| 2006-04-27 | $58.87 | $117.69 | 18,189,610 | — | — |
| 2006-04-26 | $57.68 | $115.32 | 25,430,030 | — | — |
| 2006-04-25 | $60.60 | $121.16 | 26,639,775 | — | — |
| 2006-04-24 | $63.16 | $126.28 | 12,185,519 | — | — |
| 2006-04-21 | $63.11 | $126.17 | 12,207,727 | — | — |
| 2006-04-20 | $61.76 | $123.48 | 14,132,730 | — | — |
| 2006-04-19 | $63.06 | $126.08 | 11,839,268 | — | — |
| 2006-04-18 | $61.65 | $123.26 | 11,384,164 | — | — |
| 2006-04-17 | $60.01 | $119.98 | 8,859,431 | — | — |
| 2006-04-13 | $58.78 | $117.51 | 8,709,334 | — | — |
| 2006-04-12 | $58.30 | $116.56 | 10,620,443 | — | — |
| 2006-04-11 | $56.81 | $113.58 | 11,148,626 | — | — |
| 2006-04-10 | $57.21 | $114.38 | 9,253,708 | — | — |
| 2006-04-07 | $56.12 | $112.21 | 8,841,817 | — | — |
| 2006-04-06 | $57.40 | $114.77 | 11,043,821 | — | — |
| 2006-04-05 | $57.13 | $114.22 | 13,727,950 | — | — |
| 2006-04-04 | $54.70 | $109.36 | 8,471,498 | — | — |
| 2006-04-03 | $53.90 | $107.77 | 8,722,900 | — | — |
| 2006-03-31 | $54.64 | $109.25 | 6,612,245 | — | — |
| 2006-03-30 | $55.14 | $110.23 | 7,376,842 | — | — |
| 2006-03-29 | $55.15 | $110.25 | 11,918,583 | — | — |
| 2006-03-28 | $54.72 | $109.39 | 9,084,357 | — | — |
| 2006-03-27 | $54.31 | $108.59 | 6,632,813 | — | — |
| 2006-03-24 | $54.10 | $108.17 | 6,384,693 | — | — |
| 2006-03-23 | $53.75 | $107.46 | 9,643,938 | — | — |
| 2006-03-22 | $52.52 | $105.01 | 10,217,741 | — | — |
| 2006-03-21 | $51.95 | $103.86 | 7,601,768 | — | — |
| 2006-03-20 | $51.87 | $103.71 | 8,935,573 | — | — |
| 2006-03-17 | $52.89 | $105.74 | 8,451,697 | — | — |
| 2006-03-16 | $53.49 | $106.95 | 11,657,992 | — | — |
| 2006-03-15 | $52.72 | $105.41 | 12,683,398 | — | — |
| 2006-03-14 | $51.81 | $103.58 | 12,738,536 | — | — |
| 2006-03-13 | $50.87 | $101.70 | 10,852,699 | — | — |
| 2006-03-10 | $48.94 | $97.84 | 8,372,929 | — | — |
| 2006-03-09 | $48.68 | $97.33 | 8,404,983 | — | — |
| 2006-03-08 | $49.17 | $98.30 | 12,744,991 | — | — |
| 2006-03-07 | $49.03 | $98.03 | 10,438,401 | — | — |
| 2006-03-06 | $50.07 | $100.11 | 7,393,580 | — | — |
| 2006-03-03 | $51.66 | $103.29 | 8,007,205 | — | — |
| 2006-03-02 | $51.86 | $103.67 | 10,753,582 | — | — |
| 2006-03-01 | $50.22 | $100.40 | 8,063,218 | — | — |
| 2006-02-28 | $49.17 | $98.30 | 10,990,105 | — | — |
| 2006-02-27 | $50.69 | $101.33 | 6,534,024 | — | — |
| 2006-02-24 | $51.36 | $102.69 | 10,221,789 | — | — |
| 2006-02-23 | $50.14 | $100.24 | 9,976,952 | — | — |
| 2006-02-22 | $49.86 | $99.69 | 9,196,055 | — | — |
| 2006-02-21 | $50.75 | $101.46 | 13,309,166 | — | — |
| 2006-02-17 | $49.81 | $99.58 | 13,172,198 | — | — |
| 2006-02-16 | $49.20 | $98.36 | 18,141,364 | — | — |
| 2006-02-15 | $46.22 | $92.42 | 18,809,251 | — | — |
| 2006-02-14 | $45.48 | $90.92 | 17,918,407 | — | — |
| 2006-02-13 | $46.24 | $92.45 | 15,693,102 | — | — |
| 2006-02-10 | $46.30 | $92.45 | 35,688,140 | — | — |
| 2006-02-09 | $48.43 | $96.71 | 16,789,727 | — | — |
| 2006-02-08 | $51.11 | $102.05 | 14,864,397 | — | — |
| 2006-02-07 | $51.75 | $103.33 | 11,390,290 | — | — |
| 2006-02-06 | $54.39 | $108.61 | 7,959,069 | — | — |
| 2006-02-03 | $53.59 | $107.02 | 10,674,049 | — | — |
| 2006-02-02 | $53.18 | $106.20 | 13,291,662 | — | — |
| 2006-02-01 | $54.52 | $108.86 | 13,322,951 | — | — |
| 2006-01-31 | $57.07 | $113.96 | 15,153,103 | — | — |
| 2006-01-30 | $57.77 | $115.36 | 12,438,014 | — | — |
| 2006-01-27 | $54.89 | $109.61 | 8,472,811 | — | — |
| 2006-01-26 | $54.10 | $108.02 | 12,710,967 | — | — |
| 2006-01-25 | $53.35 | $106.54 | 13,340,455 | — | — |
| 2006-01-24 | $55.12 | $110.07 | 8,618,532 | — | — |
| 2006-01-23 | $55.91 | $111.66 | 9,014,013 | — | — |
| 2006-01-20 | $55.14 | $110.10 | 12,649,484 | — | — |
| 2006-01-19 | $55.05 | $109.92 | 12,805,489 | — | — |
| 2006-01-18 | $53.99 | $107.80 | 12,042,861 | — | — |
| 2006-01-17 | $55.00 | $109.83 | 11,598,479 | — | — |
| 2006-01-13 | $53.24 | $106.31 | 6,808,728 | — | — |
| 2006-01-12 | $52.47 | $104.77 | 11,858,632 | — | — |
| 2006-01-11 | $52.06 | $103.95 | 12,701,121 | — | — |
| 2006-01-10 | $51.89 | $103.62 | 12,319,753 | — | — |
| 2006-01-09 | $51.42 | $102.68 | 8,373,914 | — | — |
| 2006-01-06 | $51.09 | $102.02 | 11,374,427 | — | — |
| 2006-01-05 | $50.06 | $99.97 | 10,188,860 | — | — |
| 2006-01-04 | $50.19 | $100.23 | 10,120,375 | — | — |
| 2006-01-03 | $49.69 | $99.23 | 14,467,822 | — | — |