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
- 1970-01-02 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 | $44.66 | $140.48 | 1,058,919 | — | — |
| 2006-12-28 | $45.06 | $141.73 | 717,521 | — | — |
| 2006-12-27 | $45.27 | $142.39 | 998,427 | — | — |
| 2006-12-26 | $45.03 | $141.64 | 688,337 | — | — |
| 2006-12-22 | $45.09 | $141.81 | 747,122 | — | — |
| 2006-12-21 | $45.14 | $141.97 | 1,187,456 | — | — |
| 2006-12-20 | $44.80 | $140.90 | 1,445,857 | — | — |
| 2006-12-19 | $45.38 | $142.72 | 1,042,145 | — | — |
| 2006-12-18 | $44.87 | $141.15 | 1,444,870 | — | — |
| 2006-12-15 | $45.06 | $141.73 | 1,589,991 | — | — |
| 2006-12-14 | $45.24 | $142.31 | 988,749 | — | — |
| 2006-12-13 | $44.87 | $141.15 | 1,046,699 | — | — |
| 2006-12-12 | $45.01 | $141.56 | 1,242,787 | — | — |
| 2006-12-11 | $44.77 | $140.81 | 1,648,548 | — | — |
| 2006-12-08 | $44.74 | $140.73 | 997,971 | — | — |
| 2006-12-07 | $44.32 | $139.40 | 1,117,134 | — | — |
| 2006-12-06 | $44.45 | $139.82 | 1,810,595 | — | — |
| 2006-12-05 | $44.06 | $138.58 | 1,215,045 | — | — |
| 2006-12-04 | $43.87 | $138.00 | 1,267,947 | — | — |
| 2006-12-01 | $43.19 | $135.84 | 1,664,145 | — | — |
| 2006-11-30 | $43.48 | $136.75 | 1,423,998 | — | — |
| 2006-11-29 | $43.82 | $137.83 | 1,073,643 | — | — |
| 2006-11-28 | $43.35 | $136.34 | 1,660,654 | — | — |
| 2006-11-27 | $43.06 | $135.43 | 1,632,761 | — | — |
| 2006-11-24 | $43.79 | $137.75 | 542,381 | — | — |
| 2006-11-22 | $44.11 | $138.74 | 1,397,623 | — | — |
| 2006-11-21 | $43.82 | $137.83 | 1,237,398 | — | — |
| 2006-11-20 | $44.22 | $139.07 | 1,650,256 | — | — |
| 2006-11-17 | $45.16 | $142.06 | 1,141,650 | — | — |
| 2006-11-16 | $45.11 | $141.89 | 1,022,031 | — | — |
| 2006-11-15 | $44.61 | $140.32 | 1,583,540 | — | — |
| 2006-11-14 | $44.14 | $138.82 | 2,725,607 | — | — |
| 2006-11-13 | $44.51 | $139.98 | 1,018,350 | — | — |
| 2006-11-10 | $44.53 | $140.07 | 1,190,529 | — | — |
| 2006-11-09 | $44.56 | $140.15 | 1,291,666 | — | — |
| 2006-11-08 | $44.77 | $140.81 | 1,725,473 | — | — |
| 2006-11-07 | $44.56 | $140.15 | 2,003,722 | — | — |
| 2006-11-06 | $44.14 | $138.82 | 1,404,264 | — | — |
| 2006-11-03 | $44.11 | $138.74 | 2,086,719 | — | — |
| 2006-11-02 | $44.19 | $138.99 | 1,446,578 | — | — |
| 2006-11-01 | $44.72 | $140.65 | 4,498,859 | — | — |
| 2006-10-31 | $44.80 | $140.90 | 2,050,173 | — | — |
| 2006-10-30 | $44.11 | $138.74 | 1,818,222 | — | — |
| 2006-10-27 | $44.01 | $138.41 | 1,426,996 | — | — |
| 2006-10-26 | $44.45 | $139.82 | 1,132,883 | — | — |
| 2006-10-25 | $44.51 | $139.98 | 1,264,646 | — | — |
| 2006-10-24 | $44.30 | $139.32 | 2,884,845 | — | — |
| 2006-10-23 | $43.40 | $136.50 | 2,863,100 | — | — |
| 2006-10-20 | $42.16 | $132.61 | 1,382,594 | — | — |
| 2006-10-19 | $42.53 | $133.77 | 1,242,407 | — | — |
| 2006-10-18 | $42.56 | $133.85 | 1,369,312 | — | — |
| 2006-10-17 | $42.50 | $133.69 | 1,056,604 | — | — |
| 2006-10-16 | $42.82 | $134.68 | 1,637,239 | — | — |
| 2006-10-13 | $42.53 | $133.77 | 1,351,589 | — | — |
| 2006-10-12 | $42.85 | $134.76 | 2,897,710 | — | — |
| 2006-10-11 | $42.71 | $134.35 | 3,222,524 | — | — |
| 2006-10-10 | $41.79 | $131.45 | 1,462,631 | — | — |
| 2006-10-09 | $41.37 | $130.12 | 943,361 | — | — |
| 2006-10-06 | $41.32 | $129.96 | 917,024 | — | — |
| 2006-10-05 | $41.08 | $129.21 | 1,509,803 | — | — |
| 2006-10-04 | $41.48 | $130.45 | 1,117,665 | — | — |
| 2006-10-03 | $40.58 | $127.64 | 1,168,253 | — | — |
| 2006-10-02 | $40.50 | $127.39 | 1,086,888 | — | — |
| 2006-09-29 | $41.00 | $128.96 | 1,515,875 | — | — |
| 2006-09-28 | $40.58 | $127.64 | 1,412,347 | — | — |
| 2006-09-27 | $40.55 | $127.55 | 1,650,597 | — | — |
| 2006-09-26 | $41.40 | $130.20 | 1,092,884 | — | — |
| 2006-09-25 | $40.84 | $128.46 | 1,368,553 | — | — |
| 2006-09-22 | $40.29 | $126.72 | 1,062,600 | — | — |
| 2006-09-21 | $40.69 | $127.97 | 1,527,639 | — | — |
| 2006-09-20 | $40.79 | $128.30 | 1,916,513 | — | — |
| 2006-09-19 | $39.42 | $123.99 | 845,526 | — | — |
| 2006-09-18 | $39.45 | $124.07 | 1,276,524 | — | — |
| 2006-09-15 | $39.13 | $123.08 | 1,823,232 | — | — |
| 2006-09-14 | $39.26 | $123.49 | 1,624,715 | — | — |
| 2006-09-13 | $39.53 | $124.32 | 1,580,200 | — | — |
| 2006-09-12 | $39.50 | $124.24 | 1,277,928 | — | — |
| 2006-09-11 | $39.13 | $123.08 | 836,722 | — | — |
| 2006-09-08 | $39.26 | $123.49 | 909,282 | — | — |
| 2006-09-07 | $38.66 | $121.59 | 798,658 | — | — |
| 2006-09-06 | $39.34 | $123.74 | 1,346,011 | — | — |
| 2006-09-05 | $39.18 | $123.24 | 1,360,052 | — | — |
| 2006-09-01 | $39.29 | $123.57 | 840,744 | — | — |
| 2006-08-31 | $39.03 | $122.75 | 1,005,979 | — | — |
| 2006-08-30 | $38.92 | $122.41 | 959,718 | — | — |
| 2006-08-29 | $38.81 | $122.08 | 1,206,506 | — | — |
| 2006-08-28 | $38.71 | $121.75 | 1,091,025 | — | — |
| 2006-08-25 | $38.50 | $121.09 | 689,134 | — | — |
| 2006-08-24 | $38.76 | $121.92 | 1,229,238 | — | — |
| 2006-08-23 | $39.00 | $122.66 | 1,443,618 | — | — |
| 2006-08-22 | $38.39 | $120.76 | 1,219,409 | — | — |
| 2006-08-21 | $38.66 | $121.59 | 905,677 | — | — |
| 2006-08-18 | $39.00 | $122.66 | 965,714 | — | — |
| 2006-08-17 | $38.63 | $121.50 | 1,368,060 | — | — |
| 2006-08-16 | $38.68 | $121.67 | 1,304,683 | — | — |
| 2006-08-15 | $38.87 | $122.25 | 904,311 | — | — |
| 2006-08-14 | $38.39 | $120.76 | 1,155,388 | — | — |
| 2006-08-11 | $38.00 | $119.51 | 732,397 | — | — |
| 2006-08-10 | $38.16 | $120.01 | 976,719 | — | — |
| 2006-08-09 | $37.58 | $118.19 | 1,440,089 | — | — |
| 2006-08-08 | $38.74 | $121.83 | 2,355,025 | — | — |
| 2006-08-07 | $37.63 | $118.35 | 1,799,589 | — | — |
| 2006-08-04 | $37.97 | $119.43 | 1,159,335 | — | — |
| 2006-08-03 | $37.89 | $119.18 | 1,994,614 | — | — |
| 2006-08-02 | $38.13 | $119.93 | 4,516,733 | — | — |
| 2006-08-01 | $37.50 | $117.94 | 1,448,779 | — | — |
| 2006-07-31 | $37.13 | $116.78 | 2,181,024 | — | — |
| 2006-07-28 | $37.55 | $118.10 | 1,575,115 | — | — |
| 2006-07-27 | $36.47 | $114.71 | 871,332 | — | — |
| 2006-07-26 | $36.97 | $116.28 | 1,620,920 | — | — |
| 2006-07-25 | $37.02 | $116.45 | 2,416,884 | — | — |
| 2006-07-24 | $35.97 | $113.13 | 1,944,938 | — | — |
| 2006-07-21 | $35.07 | $110.31 | 1,096,755 | — | — |
| 2006-07-20 | $35.42 | $111.39 | 913,191 | — | — |
| 2006-07-19 | $36.10 | $113.55 | 1,407,566 | — | — |
| 2006-07-18 | $35.65 | $112.14 | 659,647 | — | — |
| 2006-07-17 | $35.92 | $112.97 | 1,317,131 | — | — |
| 2006-07-14 | $35.52 | $111.72 | 887,043 | — | — |
| 2006-07-13 | $36.21 | $113.88 | 955,885 | — | — |
| 2006-07-12 | $36.68 | $115.37 | 1,070,532 | — | — |
| 2006-07-11 | $37.34 | $117.44 | 1,659,478 | — | — |
| 2006-07-10 | $37.15 | $116.86 | 1,801,638 | — | — |
| 2006-07-07 | $37.21 | $117.03 | 3,314,477 | — | — |
| 2006-07-06 | $36.92 | $116.12 | 4,136,171 | — | — |
| 2006-07-05 | $36.71 | $115.45 | 2,947,311 | — | — |
| 2006-07-03 | $36.60 | $115.12 | 726,780 | — | — |
| 2006-06-30 | $36.65 | $115.29 | 1,525,590 | — | — |
| 2006-06-29 | $36.34 | $114.29 | 1,596,025 | — | — |
| 2006-06-28 | $35.68 | $112.22 | 1,586,955 | — | — |
| 2006-06-27 | $35.02 | $110.15 | 1,097,704 | — | — |
| 2006-06-26 | $36.23 | $113.96 | 926,777 | — | — |
| 2006-06-23 | $35.84 | $112.72 | 1,351,627 | — | — |
| 2006-06-22 | $36.52 | $114.87 | 1,869,075 | — | — |
| 2006-06-21 | $36.81 | $115.78 | 1,907,291 | — | — |
| 2006-06-20 | $35.89 | $112.88 | 969,660 | — | — |
| 2006-06-19 | $35.99 | $113.21 | 1,025,409 | — | — |
| 2006-06-16 | $36.02 | $113.30 | 1,688,927 | — | — |
| 2006-06-15 | $35.94 | $113.05 | 1,656,138 | — | — |
| 2006-06-14 | $35.20 | $110.73 | 1,311,742 | — | — |
| 2006-06-13 | $34.99 | $110.06 | 1,791,126 | — | — |
| 2006-06-12 | $35.47 | $111.56 | 828,790 | — | — |
| 2006-06-09 | $35.92 | $112.97 | 1,052,012 | — | — |
| 2006-06-08 | $36.05 | $113.38 | 1,353,335 | — | — |
| 2006-06-07 | $35.73 | $112.39 | 964,234 | — | — |
| 2006-06-06 | $36.21 | $113.88 | 784,882 | — | — |
| 2006-06-05 | $36.31 | $114.21 | 1,040,210 | — | — |
| 2006-06-02 | $36.86 | $115.95 | 1,149,771 | — | — |
| 2006-06-01 | $37.31 | $117.36 | 2,839,799 | — | — |
| 2006-05-31 | $36.18 | $113.79 | 2,842,607 | — | — |
| 2006-05-30 | $35.36 | $111.23 | 1,415,990 | — | — |
| 2006-05-26 | $36.34 | $114.29 | 2,243,262 | — | — |
| 2006-05-25 | $35.20 | $110.73 | 1,393,145 | — | — |
| 2006-05-24 | $35.31 | $111.06 | 1,768,850 | — | — |
| 2006-05-23 | $35.44 | $111.47 | 1,334,436 | — | — |
| 2006-05-22 | $36.10 | $113.55 | 1,076,224 | — | — |
| 2006-05-19 | $35.89 | $112.88 | 1,944,103 | — | — |
| 2006-05-18 | $36.57 | $115.04 | 1,891,011 | — | — |
| 2006-05-17 | $36.44 | $114.62 | 1,424,339 | — | — |
| 2006-05-16 | $37.05 | $116.53 | 987,573 | — | — |
| 2006-05-15 | $37.63 | $118.35 | 1,194,932 | — | — |
| 2006-05-12 | $37.23 | $117.11 | 1,634,089 | — | — |
| 2006-05-11 | $37.63 | $118.35 | 1,142,902 | — | — |
| 2006-05-10 | $37.94 | $119.35 | 2,033,095 | — | — |
| 2006-05-09 | $38.26 | $120.34 | 2,342,919 | — | — |
| 2006-05-08 | $38.58 | $121.34 | 1,226,886 | — | — |
| 2006-05-05 | $38.89 | $122.33 | 1,595,532 | — | — |
| 2006-05-04 | $39.03 | $122.75 | 1,495,875 | — | — |
| 2006-05-03 | $38.39 | $120.76 | 2,148,501 | — | — |
| 2006-05-02 | $38.71 | $121.75 | 2,776,991 | — | — |
| 2006-05-01 | $37.71 | $118.60 | 2,660,788 | — | — |
| 2006-04-28 | $37.00 | $116.36 | 1,775,263 | — | — |
| 2006-04-27 | $36.79 | $115.70 | 1,337,586 | — | — |
| 2006-04-26 | $37.08 | $116.61 | 1,818,374 | — | — |
| 2006-04-25 | $36.57 | $115.04 | 3,041,047 | — | — |
| 2006-04-24 | $36.89 | $116.03 | 7,214,826 | — | — |
| 2006-04-21 | $39.00 | $122.66 | 1,618,226 | — | — |
| 2006-04-20 | $38.60 | $121.42 | 892,736 | — | — |
| 2006-04-19 | $38.81 | $122.08 | 1,054,744 | — | — |
| 2006-04-18 | $39.34 | $123.74 | 1,240,434 | — | — |
| 2006-04-17 | $38.84 | $122.17 | 738,128 | — | — |
| 2006-04-13 | $38.66 | $121.59 | 1,117,741 | — | — |
| 2006-04-12 | $38.08 | $119.76 | 595,132 | — | — |
| 2006-04-11 | $38.52 | $121.17 | 1,082,144 | — | — |
| 2006-04-10 | $38.81 | $122.08 | 593,918 | — | — |
| 2006-04-07 | $38.84 | $122.17 | 1,456,066 | — | — |
| 2006-04-06 | $39.42 | $123.99 | 840,403 | — | — |
| 2006-04-05 | $39.31 | $123.66 | 1,003,967 | — | — |
| 2006-04-04 | $39.31 | $123.66 | 989,394 | — | — |
| 2006-04-03 | $39.79 | $125.15 | 1,615,873 | — | — |
| 2006-03-31 | $40.05 | $125.98 | 1,372,803 | — | — |
| 2006-03-30 | $39.79 | $125.15 | 1,154,515 | — | — |
| 2006-03-29 | $39.79 | $125.15 | 1,380,014 | — | — |
| 2006-03-28 | $39.08 | $122.91 | 1,016,794 | — | — |
| 2006-03-27 | $39.63 | $124.65 | 1,255,879 | — | — |
| 2006-03-24 | $39.53 | $124.32 | 1,124,459 | — | — |
| 2006-03-23 | $39.68 | $124.82 | 1,662,400 | — | — |
| 2006-03-22 | $39.53 | $124.32 | 1,155,084 | — | — |
| 2006-03-21 | $39.95 | $125.65 | 1,270,756 | — | — |
| 2006-03-20 | $39.74 | $124.98 | 1,312,045 | — | — |
| 2006-03-17 | $40.16 | $126.31 | 2,306,487 | — | — |
| 2006-03-16 | $40.05 | $125.98 | 1,414,776 | — | — |
| 2006-03-15 | $40.29 | $126.72 | 3,862,665 | — | — |
| 2006-03-14 | $39.92 | $125.56 | 1,129,164 | — | — |
| 2006-03-13 | $39.84 | $125.32 | 2,942,226 | — | — |
| 2006-03-10 | $39.60 | $124.57 | 928,864 | — | — |
| 2006-03-09 | $39.53 | $124.32 | 2,052,032 | — | — |
| 2006-03-08 | $39.63 | $124.65 | 1,653,519 | — | — |
| 2006-03-07 | $39.58 | $124.49 | 2,033,778 | — | — |
| 2006-03-06 | $39.08 | $122.91 | 1,491,359 | — | — |
| 2006-03-03 | $39.87 | $125.40 | 1,974,539 | — | — |
| 2006-03-02 | $39.63 | $124.65 | 1,639,478 | — | — |
| 2006-03-01 | $39.03 | $122.75 | 1,578,113 | — | — |
| 2006-02-28 | $39.26 | $123.49 | 1,946,645 | — | — |
| 2006-02-27 | $39.10 | $122.99 | 1,072,163 | — | — |
| 2006-02-24 | $39.66 | $124.73 | 852,319 | — | — |
| 2006-02-23 | $39.63 | $124.65 | 1,608,245 | — | — |
| 2006-02-22 | $39.66 | $124.73 | 3,914,125 | — | — |
| 2006-02-21 | $38.74 | $121.83 | 1,019,982 | — | — |
| 2006-02-17 | $38.89 | $122.33 | 886,550 | — | — |
| 2006-02-16 | $38.79 | $122.00 | 1,321,191 | — | — |
| 2006-02-15 | $38.37 | $120.67 | 1,039,071 | — | — |
| 2006-02-14 | $38.18 | $120.09 | 967,080 | — | — |
| 2006-02-13 | $38.05 | $119.68 | 936,644 | — | — |
| 2006-02-10 | $38.21 | $120.18 | 1,231,174 | — | — |
| 2006-02-09 | $37.79 | $118.85 | 1,712,152 | — | — |
| 2006-02-08 | $38.63 | $121.50 | 1,696,289 | — | — |
| 2006-02-07 | $38.16 | $120.01 | 1,459,899 | — | — |
| 2006-02-06 | $38.18 | $120.09 | 1,895,337 | — | — |
| 2006-02-03 | $37.55 | $118.10 | 1,274,741 | — | — |
| 2006-02-02 | $37.87 | $119.10 | 1,505,628 | — | — |
| 2006-02-01 | $37.73 | $118.68 | 1,702,171 | — | — |
| 2006-01-31 | $37.71 | $118.60 | 2,927,463 | — | — |
| 2006-01-30 | $36.84 | $115.87 | 2,676,500 | — | — |
| 2006-01-27 | $37.15 | $116.86 | 2,092,487 | — | — |
| 2006-01-26 | $37.31 | $117.36 | 2,414,000 | — | — |
| 2006-01-25 | $37.71 | $118.60 | 1,585,779 | — | — |
| 2006-01-24 | $38.10 | $119.84 | 1,803,308 | — | — |
| 2006-01-23 | $37.94 | $119.35 | 1,092,694 | — | — |
| 2006-01-20 | $37.65 | $118.44 | 2,006,834 | — | — |
| 2006-01-19 | $38.60 | $121.42 | 1,560,997 | — | — |
| 2006-01-18 | $38.60 | $121.42 | 1,055,769 | — | — |
| 2006-01-17 | $38.55 | $121.25 | 1,472,650 | — | — |
| 2006-01-13 | $39.53 | $124.32 | 1,276,676 | — | — |
| 2006-01-12 | $40.42 | $127.14 | 2,337,416 | — | — |
| 2006-01-11 | $39.84 | $125.32 | 1,216,867 | — | — |
| 2006-01-10 | $38.89 | $122.33 | 2,326,866 | — | — |
| 2006-01-09 | $39.10 | $122.99 | 1,335,271 | — | — |
| 2006-01-06 | $38.58 | $121.34 | 1,153,718 | — | — |
| 2006-01-05 | $38.81 | $122.08 | 867,347 | — | — |
| 2006-01-04 | $39.24 | $123.41 | 1,191,478 | — | — |
| 2006-01-03 | $39.29 | $123.57 | 1,340,622 | — | — |