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
- 1998-01-02 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 | $53.73 | $91.51 | 702,000 | — | — |
| 2006-12-28 | $53.99 | $91.96 | 537,300 | — | — |
| 2006-12-27 | $54.08 | $92.11 | 270,700 | — | — |
| 2006-12-26 | $53.99 | $91.96 | 423,800 | — | — |
| 2006-12-22 | $53.91 | $91.82 | 648,200 | — | — |
| 2006-12-21 | $53.85 | $91.72 | 1,059,500 | — | — |
| 2006-12-20 | $53.80 | $91.63 | 1,030,200 | — | — |
| 2006-12-19 | $53.84 | $91.70 | 837,000 | — | — |
| 2006-12-18 | $53.48 | $91.09 | 764,600 | — | — |
| 2006-12-15 | $54.01 | $91.99 | 805,200 | — | — |
| 2006-12-14 | $54.16 | $92.25 | 642,600 | — | — |
| 2006-12-13 | $54.00 | $91.97 | 685,600 | — | — |
| 2006-12-12 | $53.88 | $91.77 | 621,800 | — | — |
| 2006-12-11 | $53.65 | $91.38 | 531,100 | — | — |
| 2006-12-08 | $53.51 | $91.14 | 474,000 | — | — |
| 2006-12-07 | $53.73 | $91.51 | 829,600 | — | — |
| 2006-12-06 | $54.25 | $92.40 | 692,700 | — | — |
| 2006-12-05 | $54.39 | $92.64 | 773,900 | — | — |
| 2006-12-04 | $54.36 | $92.59 | 690,700 | — | — |
| 2006-12-01 | $54.79 | $92.24 | 922,500 | — | — |
| 2006-11-30 | $54.71 | $92.10 | 873,400 | — | — |
| 2006-11-29 | $54.60 | $91.92 | 1,026,700 | — | — |
| 2006-11-28 | $54.08 | $91.04 | 1,283,300 | — | — |
| 2006-11-27 | $53.66 | $90.34 | 1,801,100 | — | — |
| 2006-11-24 | $53.83 | $90.62 | 342,000 | — | — |
| 2006-11-22 | $53.76 | $90.50 | 2,186,200 | — | — |
| 2006-11-21 | $53.69 | $90.39 | 1,134,200 | — | — |
| 2006-11-20 | $53.79 | $90.56 | 1,089,400 | — | — |
| 2006-11-17 | $53.80 | $90.57 | 824,500 | — | — |
| 2006-11-16 | $53.41 | $89.92 | 1,347,100 | — | — |
| 2006-11-15 | $53.49 | $90.05 | 1,315,200 | — | — |
| 2006-11-14 | $53.90 | $90.74 | 864,600 | — | — |
| 2006-11-13 | $53.45 | $89.98 | 778,000 | — | — |
| 2006-11-10 | $53.80 | $90.57 | 683,600 | — | — |
| 2006-11-09 | $53.74 | $90.47 | 552,500 | — | — |
| 2006-11-08 | $53.96 | $90.84 | 864,300 | — | — |
| 2006-11-07 | $53.91 | $90.76 | 759,400 | — | — |
| 2006-11-06 | $53.71 | $90.42 | 889,600 | — | — |
| 2006-11-03 | $53.81 | $90.59 | 1,216,700 | — | — |
| 2006-11-02 | $53.82 | $90.61 | 1,076,200 | — | — |
| 2006-11-01 | $54.29 | $91.40 | 820,900 | — | — |
| 2006-10-31 | $54.10 | $91.08 | 1,289,000 | — | — |
| 2006-10-30 | $54.83 | $92.31 | 546,900 | — | — |
| 2006-10-27 | $54.77 | $92.21 | 1,232,500 | — | — |
| 2006-10-26 | $54.78 | $92.22 | 1,073,000 | — | — |
| 2006-10-25 | $55.12 | $92.79 | 663,100 | — | — |
| 2006-10-24 | $54.75 | $92.17 | 854,200 | — | — |
| 2006-10-23 | $54.63 | $91.97 | 671,700 | — | — |
| 2006-10-20 | $54.40 | $91.58 | 758,400 | — | — |
| 2006-10-19 | $54.13 | $91.13 | 623,800 | — | — |
| 2006-10-18 | $54.03 | $90.96 | 830,900 | — | — |
| 2006-10-17 | $53.46 | $90.00 | 1,097,800 | — | — |
| 2006-10-16 | $52.95 | $89.14 | 685,500 | — | — |
| 2006-10-13 | $52.58 | $88.52 | 530,600 | — | — |
| 2006-10-12 | $52.73 | $88.77 | 616,500 | — | — |
| 2006-10-11 | $52.85 | $88.97 | 845,500 | — | — |
| 2006-10-10 | $52.78 | $88.85 | 929,800 | — | — |
| 2006-10-09 | $52.77 | $88.84 | 643,100 | — | — |
| 2006-10-06 | $52.49 | $88.37 | 748,900 | — | — |
| 2006-10-05 | $52.78 | $88.85 | 796,600 | — | — |
| 2006-10-04 | $52.68 | $88.69 | 846,000 | — | — |
| 2006-10-03 | $52.54 | $88.45 | 1,898,700 | — | — |
| 2006-10-02 | $52.81 | $88.91 | 1,879,200 | — | — |
| 2006-09-29 | $52.79 | $88.87 | 441,800 | — | — |
| 2006-09-28 | $53.34 | $89.80 | 1,140,600 | — | — |
| 2006-09-27 | $53.37 | $89.85 | 863,200 | — | — |
| 2006-09-26 | $52.79 | $88.87 | 1,089,700 | — | — |
| 2006-09-25 | $52.90 | $89.06 | 1,277,200 | — | — |
| 2006-09-22 | $52.59 | $88.54 | 1,569,000 | — | — |
| 2006-09-21 | $52.75 | $88.80 | 1,852,600 | — | — |
| 2006-09-20 | $52.88 | $89.02 | 869,700 | — | — |
| 2006-09-19 | $52.70 | $88.72 | 717,600 | — | — |
| 2006-09-18 | $52.53 | $88.43 | 717,200 | — | — |
| 2006-09-15 | $52.88 | $89.02 | 1,158,300 | — | — |
| 2006-09-14 | $52.09 | $87.69 | 629,600 | — | — |
| 2006-09-13 | $52.35 | $88.13 | 1,154,400 | — | — |
| 2006-09-12 | $52.12 | $87.74 | 818,600 | — | — |
| 2006-09-11 | $52.42 | $88.25 | 691,800 | — | — |
| 2006-09-08 | $52.17 | $87.83 | 594,200 | — | — |
| 2006-09-07 | $52.09 | $87.69 | 528,100 | — | — |
| 2006-09-06 | $52.46 | $88.32 | 656,400 | — | — |
| 2006-09-05 | $52.39 | $88.20 | 1,254,300 | — | — |
| 2006-09-01 | $53.49 | $88.98 | 575,800 | — | — |
| 2006-08-31 | $53.55 | $89.08 | 782,400 | — | — |
| 2006-08-30 | $53.01 | $88.18 | 595,000 | — | — |
| 2006-08-29 | $53.09 | $88.32 | 507,700 | — | — |
| 2006-08-28 | $52.82 | $87.87 | 623,300 | — | — |
| 2006-08-25 | $52.38 | $87.13 | 634,700 | — | — |
| 2006-08-24 | $52.25 | $86.92 | 798,000 | — | — |
| 2006-08-23 | $51.90 | $86.34 | 795,700 | — | — |
| 2006-08-22 | $52.08 | $86.64 | 879,600 | — | — |
| 2006-08-21 | $51.71 | $86.02 | 454,200 | — | — |
| 2006-08-18 | $51.44 | $85.57 | 704,800 | — | — |
| 2006-08-17 | $50.96 | $84.77 | 665,500 | — | — |
| 2006-08-16 | $51.01 | $84.86 | 1,082,400 | — | — |
| 2006-08-15 | $51.55 | $85.75 | 1,034,100 | — | — |
| 2006-08-14 | $50.86 | $84.61 | 808,300 | — | — |
| 2006-08-11 | $50.28 | $83.64 | 447,600 | — | — |
| 2006-08-10 | $50.39 | $83.82 | 635,600 | — | — |
| 2006-08-09 | $50.34 | $83.74 | 736,900 | — | — |
| 2006-08-08 | $50.16 | $83.44 | 1,560,900 | — | — |
| 2006-08-07 | $49.89 | $82.99 | 1,671,300 | — | — |
| 2006-08-04 | $51.04 | $84.91 | 1,081,400 | — | — |
| 2006-08-03 | $51.00 | $84.84 | 1,341,200 | — | — |
| 2006-08-02 | $51.86 | $86.27 | 535,800 | — | — |
| 2006-08-01 | $52.02 | $86.54 | 785,300 | — | — |
| 2006-07-31 | $51.50 | $85.67 | 452,700 | — | — |
| 2006-07-28 | $51.81 | $86.19 | 704,300 | — | — |
| 2006-07-27 | $51.21 | $85.19 | 911,800 | — | — |
| 2006-07-26 | $51.74 | $86.07 | 1,053,900 | — | — |
| 2006-07-25 | $51.71 | $86.02 | 916,800 | — | — |
| 2006-07-24 | $51.65 | $85.92 | 691,300 | — | — |
| 2006-07-21 | $51.68 | $85.97 | 596,700 | — | — |
| 2006-07-20 | $51.71 | $86.02 | 590,700 | — | — |
| 2006-07-19 | $51.23 | $85.22 | 425,200 | — | — |
| 2006-07-18 | $50.56 | $84.11 | 464,100 | — | — |
| 2006-07-17 | $50.71 | $84.36 | 533,200 | — | — |
| 2006-07-14 | $50.32 | $83.71 | 472,200 | — | — |
| 2006-07-13 | $50.58 | $84.14 | 677,200 | — | — |
| 2006-07-12 | $50.73 | $84.39 | 554,900 | — | — |
| 2006-07-11 | $51.01 | $84.86 | 646,800 | — | — |
| 2006-07-10 | $50.81 | $84.52 | 435,100 | — | — |
| 2006-07-07 | $50.77 | $84.46 | 484,200 | — | — |
| 2006-07-06 | $50.22 | $83.54 | 447,300 | — | — |
| 2006-07-05 | $50.62 | $84.21 | 637,500 | — | — |
| 2006-07-03 | $50.98 | $84.81 | 265,300 | — | — |
| 2006-06-30 | $50.50 | $84.01 | 597,500 | — | — |
| 2006-06-29 | $50.71 | $84.36 | 588,000 | — | — |
| 2006-06-28 | $50.18 | $83.47 | 432,300 | — | — |
| 2006-06-27 | $50.13 | $83.39 | 604,900 | — | — |
| 2006-06-26 | $50.10 | $83.34 | 325,100 | — | — |
| 2006-06-23 | $49.99 | $83.16 | 626,400 | — | — |
| 2006-06-22 | $49.97 | $83.13 | 602,300 | — | — |
| 2006-06-21 | $50.29 | $83.66 | 560,200 | — | — |
| 2006-06-20 | $50.23 | $83.56 | 622,800 | — | — |
| 2006-06-19 | $50.25 | $83.59 | 806,500 | — | — |
| 2006-06-16 | $50.56 | $84.11 | 727,400 | — | — |
| 2006-06-15 | $50.62 | $84.21 | 714,000 | — | — |
| 2006-06-14 | $50.23 | $83.56 | 857,400 | — | — |
| 2006-06-13 | $50.57 | $84.12 | 1,252,700 | — | — |
| 2006-06-12 | $50.88 | $84.64 | 799,000 | — | — |
| 2006-06-09 | $50.66 | $84.27 | 647,300 | — | — |
| 2006-06-08 | $50.32 | $83.71 | 893,100 | — | — |
| 2006-06-07 | $49.87 | $82.96 | 591,400 | — | — |
| 2006-06-06 | $50.09 | $83.33 | 1,211,900 | — | — |
| 2006-06-05 | $49.99 | $83.16 | 1,389,500 | — | — |
| 2006-06-02 | $50.55 | $83.03 | 1,414,700 | — | — |
| 2006-06-01 | $49.98 | $82.10 | 565,300 | — | — |
| 2006-05-31 | $49.49 | $81.29 | 1,096,200 | — | — |
| 2006-05-30 | $48.85 | $80.24 | 571,200 | — | — |
| 2006-05-26 | $49.49 | $81.29 | 476,200 | — | — |
| 2006-05-25 | $49.32 | $81.01 | 527,000 | — | — |
| 2006-05-24 | $49.11 | $80.67 | 1,087,700 | — | — |
| 2006-05-23 | $48.40 | $79.50 | 782,300 | — | — |
| 2006-05-22 | $49.46 | $81.24 | 1,155,800 | — | — |
| 2006-05-19 | $48.75 | $80.08 | 1,020,200 | — | — |
| 2006-05-18 | $48.04 | $78.91 | 572,300 | — | — |
| 2006-05-17 | $48.19 | $79.16 | 1,082,000 | — | — |
| 2006-05-16 | $48.73 | $80.04 | 925,900 | — | — |
| 2006-05-15 | $49.14 | $80.72 | 549,700 | — | — |
| 2006-05-12 | $48.62 | $79.86 | 680,400 | — | — |
| 2006-05-11 | $49.28 | $80.95 | 633,000 | — | — |
| 2006-05-10 | $49.94 | $82.03 | 508,700 | — | — |
| 2006-05-09 | $49.51 | $81.33 | 741,300 | — | — |
| 2006-05-08 | $50.10 | $82.29 | 487,000 | — | — |
| 2006-05-05 | $50.43 | $82.84 | 464,400 | — | — |
| 2006-05-04 | $49.66 | $81.57 | 911,400 | — | — |
| 2006-05-03 | $49.66 | $81.57 | 866,900 | — | — |
| 2006-05-02 | $49.86 | $81.90 | 518,400 | — | — |
| 2006-05-01 | $49.61 | $81.49 | 544,500 | — | — |
| 2006-04-28 | $50.37 | $82.74 | 467,500 | — | — |
| 2006-04-27 | $50.30 | $82.62 | 761,500 | — | — |
| 2006-04-26 | $49.35 | $81.06 | 624,700 | — | — |
| 2006-04-25 | $49.82 | $81.84 | 520,600 | — | — |
| 2006-04-24 | $50.60 | $83.12 | 587,000 | — | — |
| 2006-04-21 | $50.28 | $82.59 | 544,500 | — | — |
| 2006-04-20 | $50.37 | $82.74 | 458,600 | — | — |
| 2006-04-19 | $50.23 | $82.51 | 344,200 | — | — |
| 2006-04-18 | $50.39 | $82.77 | 570,200 | — | — |
| 2006-04-17 | $49.64 | $81.54 | 432,700 | — | — |
| 2006-04-13 | $49.41 | $81.16 | 432,600 | — | — |
| 2006-04-12 | $49.66 | $81.57 | 644,600 | — | — |
| 2006-04-11 | $49.13 | $80.70 | 869,900 | — | — |
| 2006-04-10 | $49.59 | $81.46 | 510,300 | — | — |
| 2006-04-07 | $49.64 | $81.54 | 663,200 | — | — |
| 2006-04-06 | $50.16 | $82.39 | 644,800 | — | — |
| 2006-04-05 | $51.14 | $84.00 | 628,100 | — | — |
| 2006-04-04 | $50.42 | $82.82 | 544,100 | — | — |
| 2006-04-03 | $50.11 | $82.31 | 835,000 | — | — |
| 2006-03-31 | $49.82 | $81.84 | 907,700 | — | — |
| 2006-03-30 | $50.31 | $82.64 | 829,500 | — | — |
| 2006-03-29 | $50.68 | $83.25 | 466,600 | — | — |
| 2006-03-28 | $50.45 | $82.87 | 766,700 | — | — |
| 2006-03-27 | $50.20 | $82.46 | 912,900 | — | — |
| 2006-03-24 | $50.53 | $83.00 | 468,800 | — | — |
| 2006-03-23 | $50.50 | $82.95 | 721,500 | — | — |
| 2006-03-22 | $50.37 | $82.74 | 498,200 | — | — |
| 2006-03-21 | $49.95 | $82.05 | 661,500 | — | — |
| 2006-03-20 | $50.30 | $82.62 | 474,500 | — | — |
| 2006-03-17 | $50.83 | $83.49 | 639,600 | — | — |
| 2006-03-16 | $51.06 | $83.87 | 451,500 | — | — |
| 2006-03-15 | $50.44 | $82.85 | 594,400 | — | — |
| 2006-03-14 | $50.68 | $83.25 | 561,100 | — | — |
| 2006-03-13 | $50.35 | $82.71 | 761,000 | — | — |
| 2006-03-10 | $50.42 | $82.82 | 743,000 | — | — |
| 2006-03-09 | $50.05 | $82.21 | 1,435,100 | — | — |
| 2006-03-08 | $49.24 | $80.88 | 867,300 | — | — |
| 2006-03-07 | $49.09 | $80.64 | 855,500 | — | — |
| 2006-03-06 | $49.27 | $80.93 | 1,341,900 | — | — |
| 2006-03-03 | $50.61 | $82.09 | 1,109,100 | — | — |
| 2006-03-02 | $50.14 | $81.33 | 926,300 | — | — |
| 2006-03-01 | $50.38 | $81.72 | 439,400 | — | — |
| 2006-02-28 | $50.67 | $82.19 | 638,500 | — | — |
| 2006-02-27 | $51.28 | $83.18 | 658,400 | — | — |
| 2006-02-24 | $51.13 | $82.93 | 453,300 | — | — |
| 2006-02-23 | $51.01 | $82.74 | 774,000 | — | — |
| 2006-02-22 | $51.12 | $82.92 | 749,100 | — | — |
| 2006-02-21 | $50.54 | $81.98 | 689,000 | — | — |
| 2006-02-17 | $50.16 | $81.36 | 1,358,000 | — | — |
| 2006-02-16 | $50.10 | $81.26 | 665,300 | — | — |
| 2006-02-15 | $50.05 | $81.18 | 769,200 | — | — |
| 2006-02-14 | $49.99 | $81.08 | 887,800 | — | — |
| 2006-02-13 | $50.60 | $82.07 | 406,000 | — | — |
| 2006-02-10 | $50.69 | $82.22 | 626,400 | — | — |
| 2006-02-09 | $50.40 | $81.75 | 746,600 | — | — |
| 2006-02-08 | $50.25 | $81.51 | 607,100 | — | — |
| 2006-02-07 | $50.20 | $81.42 | 582,500 | — | — |
| 2006-02-06 | $50.28 | $81.55 | 656,400 | — | — |
| 2006-02-03 | $50.18 | $81.39 | 593,400 | — | — |
| 2006-02-02 | $50.65 | $82.15 | 846,900 | — | — |
| 2006-02-01 | $51.21 | $83.06 | 662,100 | — | — |
| 2006-01-31 | $50.76 | $82.33 | 761,700 | — | — |
| 2006-01-30 | $50.88 | $82.53 | 459,400 | — | — |
| 2006-01-27 | $51.32 | $83.24 | 589,600 | — | — |
| 2006-01-26 | $51.51 | $83.55 | 844,600 | — | — |
| 2006-01-25 | $51.48 | $83.50 | 1,331,900 | — | — |
| 2006-01-24 | $52.52 | $85.19 | 741,900 | — | — |
| 2006-01-23 | $51.99 | $84.33 | 443,700 | — | — |
| 2006-01-20 | $51.95 | $84.26 | 924,100 | — | — |
| 2006-01-19 | $52.37 | $84.94 | 720,900 | — | — |
| 2006-01-18 | $51.66 | $83.79 | 1,085,900 | — | — |
| 2006-01-17 | $51.56 | $83.63 | 855,400 | — | — |
| 2006-01-13 | $51.03 | $82.77 | 505,300 | — | — |
| 2006-01-12 | $50.77 | $82.35 | 677,600 | — | — |
| 2006-01-11 | $51.10 | $82.88 | 919,600 | — | — |
| 2006-01-10 | $51.62 | $83.73 | 351,000 | — | — |
| 2006-01-09 | $51.66 | $83.79 | 494,000 | — | — |
| 2006-01-06 | $51.91 | $84.20 | 646,100 | — | — |
| 2006-01-05 | $51.16 | $82.98 | 911,600 | — | — |
| 2006-01-04 | $51.60 | $83.70 | 1,020,900 | — | — |
| 2006-01-03 | $51.86 | $84.12 | 900,500 | — | — |