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
- 1988-05-04 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 | $69.59 | $69.59 | 49,300 | — | — |
| 2006-12-28 | $69.10 | $69.10 | 41,500 | — | — |
| 2006-12-27 | $69.40 | $69.40 | 37,000 | — | — |
| 2006-12-26 | $68.45 | $68.45 | 47,600 | — | — |
| 2006-12-22 | $68.77 | $68.77 | 45,200 | — | — |
| 2006-12-21 | $68.98 | $68.98 | 52,300 | — | — |
| 2006-12-20 | $69.02 | $69.02 | 78,100 | — | — |
| 2006-12-19 | $68.50 | $68.50 | 42,500 | — | — |
| 2006-12-18 | $68.64 | $68.64 | 57,900 | — | — |
| 2006-12-15 | $69.25 | $69.25 | 80,200 | — | — |
| 2006-12-14 | $69.19 | $69.19 | 92,600 | — | — |
| 2006-12-13 | $69.66 | $69.66 | 47,400 | — | — |
| 2006-12-12 | $69.83 | $69.83 | 177,000 | — | — |
| 2006-12-11 | $68.20 | $68.20 | 64,900 | — | — |
| 2006-12-08 | $67.39 | $67.39 | 36,700 | — | — |
| 2006-12-07 | $68.20 | $68.20 | 44,100 | — | — |
| 2006-12-06 | $68.75 | $68.75 | 98,100 | — | — |
| 2006-12-05 | $67.36 | $67.36 | 71,600 | — | — |
| 2006-12-04 | $66.82 | $66.82 | 55,900 | — | — |
| 2006-12-01 | $66.46 | $66.46 | 56,700 | — | — |
| 2006-11-30 | $67.32 | $67.32 | 62,100 | — | — |
| 2006-11-29 | $66.86 | $66.86 | 80,700 | — | — |
| 2006-11-28 | $66.48 | $66.48 | 66,100 | — | — |
| 2006-11-27 | $66.35 | $66.35 | 64,200 | — | — |
| 2006-11-24 | $68.02 | $68.02 | 13,800 | — | — |
| 2006-11-22 | $67.90 | $67.90 | 53,400 | — | — |
| 2006-11-21 | $67.65 | $67.65 | 73,600 | — | — |
| 2006-11-20 | $67.60 | $67.60 | 80,400 | — | — |
| 2006-11-17 | $67.30 | $67.30 | 74,200 | — | — |
| 2006-11-16 | $66.80 | $66.80 | 69,000 | — | — |
| 2006-11-15 | $66.46 | $66.46 | 48,600 | — | — |
| 2006-11-14 | $66.65 | $66.65 | 70,900 | — | — |
| 2006-11-13 | $66.09 | $66.09 | 118,600 | — | — |
| 2006-11-10 | $66.41 | $66.41 | 96,100 | — | — |
| 2006-11-09 | $66.07 | $66.07 | 146,100 | — | — |
| 2006-11-08 | $66.50 | $66.50 | 155,600 | — | — |
| 2006-11-07 | $66.00 | $66.00 | 183,600 | — | — |
| 2006-11-06 | $66.65 | $66.65 | 158,200 | — | — |
| 2006-11-03 | $65.20 | $65.20 | 107,600 | — | — |
| 2006-11-02 | $64.75 | $64.75 | 149,200 | — | — |
| 2006-11-01 | $63.17 | $63.17 | 69,800 | — | — |
| 2006-10-31 | $63.41 | $63.41 | 83,800 | — | — |
| 2006-10-30 | $62.27 | $62.27 | 126,700 | — | — |
| 2006-10-27 | $61.82 | $61.82 | 61,400 | — | — |
| 2006-10-26 | $63.25 | $63.25 | 110,500 | — | — |
| 2006-10-25 | $61.30 | $61.30 | 92,500 | — | — |
| 2006-10-24 | $60.90 | $60.90 | 104,400 | — | — |
| 2006-10-23 | $61.20 | $61.20 | 168,300 | — | — |
| 2006-10-20 | $60.60 | $60.60 | 202,900 | — | — |
| 2006-10-19 | $60.57 | $60.57 | 201,300 | — | — |
| 2006-10-18 | $59.98 | $59.98 | 131,800 | — | — |
| 2006-10-17 | $60.16 | $60.16 | 146,400 | — | — |
| 2006-10-16 | $59.99 | $59.99 | 142,000 | — | — |
| 2006-10-13 | $59.50 | $59.50 | 137,400 | — | — |
| 2006-10-12 | $59.40 | $59.40 | 178,500 | — | — |
| 2006-10-11 | $56.80 | $56.80 | 208,000 | — | — |
| 2006-10-10 | $58.10 | $58.10 | 114,400 | — | — |
| 2006-10-09 | $58.35 | $58.35 | 41,900 | — | — |
| 2006-10-06 | $58.45 | $58.45 | 34,500 | — | — |
| 2006-10-05 | $58.50 | $58.50 | 76,000 | — | — |
| 2006-10-04 | $58.94 | $58.94 | 71,000 | — | — |
| 2006-10-03 | $59.18 | $59.18 | 25,800 | — | — |
| 2006-10-02 | $59.60 | $59.60 | 40,500 | — | — |
| 2006-09-29 | $59.70 | $59.70 | 73,200 | — | — |
| 2006-09-28 | $58.85 | $58.85 | 233,500 | — | — |
| 2006-09-27 | $59.74 | $59.74 | 49,400 | — | — |
| 2006-09-26 | $61.40 | $61.40 | 55,200 | — | — |
| 2006-09-25 | $61.00 | $61.00 | 63,600 | — | — |
| 2006-09-22 | $60.95 | $60.95 | 44,000 | — | — |
| 2006-09-21 | $61.37 | $61.37 | 66,500 | — | — |
| 2006-09-20 | $61.50 | $61.50 | 99,800 | — | — |
| 2006-09-19 | $60.70 | $60.70 | 107,800 | — | — |
| 2006-09-18 | $61.23 | $61.23 | 126,500 | — | — |
| 2006-09-15 | $61.35 | $61.35 | 60,600 | — | — |
| 2006-09-14 | $60.78 | $60.78 | 46,800 | — | — |
| 2006-09-13 | $60.76 | $60.76 | 88,600 | — | — |
| 2006-09-12 | $60.00 | $60.00 | 76,900 | — | — |
| 2006-09-11 | $59.80 | $59.80 | 46,300 | — | — |
| 2006-09-08 | $59.91 | $59.91 | 81,200 | — | — |
| 2006-09-07 | $60.05 | $60.05 | 77,000 | — | — |
| 2006-09-06 | $59.15 | $59.15 | 57,200 | — | — |
| 2006-09-05 | $59.95 | $59.95 | 61,500 | — | — |
| 2006-09-01 | $59.96 | $59.96 | 42,300 | — | — |
| 2006-08-31 | $59.95 | $59.95 | 85,600 | — | — |
| 2006-08-30 | $59.85 | $59.85 | 64,200 | — | — |
| 2006-08-29 | $59.95 | $59.95 | 67,600 | — | — |
| 2006-08-28 | $59.12 | $59.12 | 62,300 | — | — |
| 2006-08-25 | $59.09 | $59.09 | 100,100 | — | — |
| 2006-08-24 | $59.15 | $59.15 | 83,500 | — | — |
| 2006-08-23 | $60.00 | $60.00 | 53,200 | — | — |
| 2006-08-22 | $60.25 | $60.25 | 34,900 | — | — |
| 2006-08-21 | $60.35 | $60.35 | 36,300 | — | — |
| 2006-08-18 | $60.36 | $60.36 | 34,800 | — | — |
| 2006-08-17 | $60.65 | $60.65 | 55,600 | — | — |
| 2006-08-16 | $61.85 | $61.85 | 72,500 | — | — |
| 2006-08-15 | $61.53 | $61.53 | 80,800 | — | — |
| 2006-08-14 | $60.57 | $60.57 | 48,900 | — | — |
| 2006-08-11 | $60.25 | $60.25 | 22,300 | — | — |
| 2006-08-10 | $60.40 | $60.40 | 26,500 | — | — |
| 2006-08-09 | $60.20 | $60.20 | 69,400 | — | — |
| 2006-08-08 | $60.05 | $60.05 | 92,700 | — | — |
| 2006-08-07 | $59.75 | $59.75 | 45,000 | — | — |
| 2006-08-04 | $60.50 | $60.50 | 73,600 | — | — |
| 2006-08-03 | $60.28 | $60.28 | 57,700 | — | — |
| 2006-08-02 | $59.75 | $59.75 | 59,200 | — | — |
| 2006-08-01 | $59.30 | $59.30 | 71,300 | — | — |
| 2006-07-31 | $60.15 | $60.15 | 92,100 | — | — |
| 2006-07-28 | $60.90 | $60.90 | 82,700 | — | — |
| 2006-07-27 | $60.60 | $60.60 | 51,100 | — | — |
| 2006-07-26 | $60.62 | $60.62 | 50,800 | — | — |
| 2006-07-25 | $60.35 | $60.35 | 61,200 | — | — |
| 2006-07-24 | $60.40 | $60.40 | 60,800 | — | — |
| 2006-07-21 | $60.00 | $60.00 | 70,400 | — | — |
| 2006-07-20 | $59.65 | $59.65 | 37,100 | — | — |
| 2006-07-19 | $60.12 | $60.12 | 122,800 | — | — |
| 2006-07-18 | $59.91 | $59.91 | 97,000 | — | — |
| 2006-07-17 | $60.90 | $60.90 | 50,400 | — | — |
| 2006-07-14 | $60.21 | $60.21 | 87,900 | — | — |
| 2006-07-13 | $59.00 | $59.00 | 106,800 | — | — |
| 2006-07-12 | $59.60 | $59.60 | 67,800 | — | — |
| 2006-07-11 | $59.80 | $59.80 | 59,400 | — | — |
| 2006-07-10 | $59.40 | $59.40 | 73,400 | — | — |
| 2006-07-07 | $59.00 | $59.00 | 131,300 | — | — |
| 2006-07-06 | $60.00 | $60.00 | 75,800 | — | — |
| 2006-07-05 | $59.41 | $59.41 | 72,300 | — | — |
| 2006-07-03 | $61.50 | $61.50 | 54,700 | — | — |
| 2006-06-30 | $60.60 | $60.60 | 92,000 | — | — |
| 2006-06-29 | $58.55 | $58.55 | 88,100 | — | — |
| 2006-06-28 | $57.60 | $57.60 | 258,200 | — | — |
| 2006-06-27 | $56.62 | $56.62 | 202,900 | — | — |
| 2006-06-26 | $59.05 | $59.05 | 46,800 | — | — |
| 2006-06-23 | $59.40 | $59.40 | 47,700 | — | — |
| 2006-06-22 | $59.26 | $59.26 | 42,600 | — | — |
| 2006-06-21 | $59.13 | $59.13 | 57,900 | — | — |
| 2006-06-20 | $58.20 | $58.20 | 68,200 | — | — |
| 2006-06-19 | $58.21 | $58.21 | 41,000 | — | — |
| 2006-06-16 | $58.56 | $58.56 | 44,900 | — | — |
| 2006-06-15 | $58.45 | $58.45 | 103,500 | — | — |
| 2006-06-14 | $58.15 | $58.15 | 72,300 | — | — |
| 2006-06-13 | $58.50 | $58.50 | 94,200 | — | — |
| 2006-06-12 | $59.25 | $59.25 | 77,600 | — | — |
| 2006-06-09 | $59.94 | $59.94 | 38,800 | — | — |
| 2006-06-08 | $60.41 | $60.41 | 55,000 | — | — |
| 2006-06-07 | $61.15 | $61.15 | 61,600 | — | — |
| 2006-06-06 | $61.18 | $61.18 | 152,900 | — | — |
| 2006-06-05 | $61.01 | $61.01 | 79,300 | — | — |
| 2006-06-02 | $61.20 | $61.20 | 106,700 | — | — |
| 2006-06-01 | $61.10 | $61.10 | 125,000 | — | — |
| 2006-05-31 | $60.00 | $60.00 | 146,300 | — | — |
| 2006-05-30 | $60.07 | $60.07 | 51,100 | — | — |
| 2006-05-26 | $61.00 | $61.00 | 99,300 | — | — |
| 2006-05-25 | $61.10 | $61.10 | 69,700 | — | — |
| 2006-05-24 | $61.78 | $61.78 | 56,900 | — | — |
| 2006-05-23 | $62.50 | $62.50 | 46,400 | — | — |
| 2006-05-22 | $61.40 | $61.40 | 79,300 | — | — |
| 2006-05-19 | $62.55 | $62.55 | 54,700 | — | — |
| 2006-05-18 | $62.60 | $62.60 | 38,400 | — | — |
| 2006-05-17 | $62.61 | $62.61 | 91,300 | — | — |
| 2006-05-16 | $62.63 | $62.63 | 95,100 | — | — |
| 2006-05-15 | $62.53 | $62.53 | 48,600 | — | — |
| 2006-05-12 | $63.11 | $63.11 | 80,500 | — | — |
| 2006-05-11 | $62.45 | $62.45 | 132,800 | — | — |
| 2006-05-10 | $63.65 | $63.65 | 50,300 | — | — |
| 2006-05-09 | $64.30 | $64.30 | 54,500 | — | — |
| 2006-05-08 | $64.30 | $64.30 | 44,300 | — | — |
| 2006-05-05 | $63.76 | $63.76 | 41,000 | — | — |
| 2006-05-04 | $63.50 | $63.50 | 72,700 | — | — |
| 2006-05-03 | $63.00 | $63.00 | 107,500 | — | — |
| 2006-05-02 | $63.08 | $63.08 | 64,600 | — | — |
| 2006-05-01 | $62.18 | $62.18 | 55,100 | — | — |
| 2006-04-28 | $62.40 | $62.40 | 95,600 | — | — |
| 2006-04-27 | $62.85 | $62.85 | 152,200 | — | — |
| 2006-04-26 | $60.76 | $60.76 | 70,800 | — | — |
| 2006-04-25 | $60.24 | $60.24 | 53,800 | — | — |
| 2006-04-24 | $60.24 | $60.24 | 79,600 | — | — |
| 2006-04-21 | $61.00 | $61.00 | 34,800 | — | — |
| 2006-04-20 | $60.71 | $60.71 | 38,200 | — | — |
| 2006-04-19 | $60.71 | $60.71 | 61,500 | — | — |
| 2006-04-18 | $60.51 | $60.51 | 53,100 | — | — |
| 2006-04-17 | $59.80 | $59.80 | 65,100 | — | — |
| 2006-04-13 | $59.90 | $59.90 | 29,200 | — | — |
| 2006-04-12 | $60.29 | $60.29 | 101,800 | — | — |
| 2006-04-11 | $60.54 | $60.54 | 39,800 | — | — |
| 2006-04-10 | $60.71 | $60.71 | 104,200 | — | — |
| 2006-04-07 | $60.98 | $60.98 | 74,200 | — | — |
| 2006-04-06 | $61.02 | $61.02 | 50,600 | — | — |
| 2006-04-05 | $61.10 | $61.10 | 93,100 | — | — |
| 2006-04-04 | $59.80 | $59.80 | 78,000 | — | — |
| 2006-04-03 | $59.43 | $59.43 | 49,800 | — | — |
| 2006-03-31 | $59.36 | $59.36 | 39,600 | — | — |
| 2006-03-30 | $59.45 | $59.45 | 38,000 | — | — |
| 2006-03-29 | $58.92 | $58.92 | 28,000 | — | — |
| 2006-03-28 | $58.65 | $58.65 | 50,900 | — | — |
| 2006-03-27 | $58.65 | $58.65 | 50,600 | — | — |
| 2006-03-24 | $57.90 | $57.90 | 32,800 | — | — |
| 2006-03-23 | $56.91 | $56.91 | 66,000 | — | — |
| 2006-03-22 | $57.57 | $57.57 | 26,900 | — | — |
| 2006-03-21 | $57.10 | $57.10 | 32,200 | — | — |
| 2006-03-20 | $57.52 | $57.52 | 28,900 | — | — |
| 2006-03-17 | $57.45 | $57.45 | 76,300 | — | — |
| 2006-03-16 | $57.25 | $57.25 | 54,300 | — | — |
| 2006-03-15 | $56.71 | $56.71 | 92,000 | — | — |
| 2006-03-14 | $56.30 | $56.30 | 76,800 | — | — |
| 2006-03-13 | $56.99 | $56.99 | 94,300 | — | — |
| 2006-03-10 | $57.60 | $57.60 | 98,000 | — | — |
| 2006-03-09 | $59.85 | $59.85 | 249,200 | — | — |
| 2006-03-08 | $56.44 | $56.44 | 44,300 | — | — |
| 2006-03-07 | $56.61 | $56.61 | 75,400 | — | — |
| 2006-03-06 | $56.74 | $56.74 | 104,000 | — | — |
| 2006-03-03 | $55.37 | $55.37 | 44,100 | — | — |
| 2006-03-02 | $55.90 | $55.90 | 70,100 | — | — |
| 2006-03-01 | $55.60 | $55.60 | 62,700 | — | — |
| 2006-02-28 | $54.95 | $54.95 | 165,000 | — | — |
| 2006-02-27 | $55.50 | $55.50 | 65,200 | — | — |
| 2006-02-24 | $55.51 | $55.51 | 95,200 | — | — |
| 2006-02-23 | $54.07 | $54.07 | 33,900 | — | — |
| 2006-02-22 | $54.01 | $54.01 | 40,300 | — | — |
| 2006-02-21 | $53.58 | $53.58 | 35,100 | — | — |
| 2006-02-17 | $53.76 | $53.76 | 26,400 | — | — |
| 2006-02-16 | $53.28 | $53.28 | 59,600 | — | — |
| 2006-02-15 | $52.45 | $52.45 | 36,600 | — | — |
| 2006-02-14 | $51.80 | $51.80 | 75,300 | — | — |
| 2006-02-13 | $50.85 | $50.85 | 42,700 | — | — |
| 2006-02-10 | $51.56 | $51.56 | 27,600 | — | — |
| 2006-02-09 | $51.35 | $51.35 | 10,300 | — | — |
| 2006-02-08 | $51.58 | $51.58 | 23,600 | — | — |
| 2006-02-07 | $50.91 | $50.91 | 101,500 | — | — |
| 2006-02-06 | $51.48 | $51.48 | 108,400 | — | — |
| 2006-02-03 | $50.90 | $50.90 | 78,400 | — | — |
| 2006-02-02 | $51.11 | $51.11 | 109,100 | — | — |
| 2006-02-01 | $50.60 | $50.60 | 40,600 | — | — |
| 2006-01-31 | $50.90 | $50.90 | 94,900 | — | — |
| 2006-01-30 | $50.90 | $50.90 | 44,200 | — | — |
| 2006-01-27 | $50.91 | $50.91 | 21,600 | — | — |
| 2006-01-26 | $50.95 | $50.95 | 25,000 | — | — |
| 2006-01-25 | $50.65 | $50.65 | 39,300 | — | — |
| 2006-01-24 | $50.52 | $50.52 | 36,200 | — | — |
| 2006-01-23 | $50.40 | $50.40 | 36,300 | — | — |
| 2006-01-20 | $50.62 | $50.62 | 87,400 | — | — |
| 2006-01-19 | $51.19 | $51.19 | 41,300 | — | — |
| 2006-01-18 | $51.45 | $51.45 | 47,700 | — | — |
| 2006-01-17 | $51.68 | $51.68 | 117,300 | — | — |
| 2006-01-13 | $51.67 | $51.67 | 37,100 | — | — |
| 2006-01-12 | $51.60 | $51.60 | 32,900 | — | — |
| 2006-01-11 | $51.68 | $51.68 | 36,100 | — | — |
| 2006-01-10 | $51.48 | $51.48 | 35,200 | — | — |
| 2006-01-09 | $51.70 | $51.70 | 51,300 | — | — |
| 2006-01-06 | $51.56 | $51.56 | 36,000 | — | — |
| 2006-01-05 | $50.78 | $50.78 | 97,300 | — | — |
| 2006-01-04 | $50.16 | $50.16 | 60,300 | — | — |
| 2006-01-03 | $49.80 | $49.80 | 61,200 | — | — |