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
- 2004-02-05 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 | $55.25 | $56.59 | 222,700 | — | — |
| 2006-12-28 | $55.57 | $56.92 | 320,600 | — | — |
| 2006-12-27 | $55.82 | $57.17 | 321,800 | — | — |
| 2006-12-26 | $55.93 | $57.29 | 158,600 | — | — |
| 2006-12-22 | $55.61 | $56.96 | 170,900 | — | — |
| 2006-12-21 | $55.60 | $56.95 | 383,100 | — | — |
| 2006-12-20 | $55.94 | $57.30 | 471,000 | — | — |
| 2006-12-19 | $55.77 | $57.12 | 331,600 | — | — |
| 2006-12-18 | $56.27 | $57.63 | 403,300 | — | — |
| 2006-12-15 | $56.05 | $57.41 | 794,400 | — | — |
| 2006-12-14 | $56.47 | $57.84 | 693,500 | — | — |
| 2006-12-13 | $56.09 | $57.45 | 408,400 | — | — |
| 2006-12-12 | $56.06 | $57.42 | 592,700 | — | — |
| 2006-12-11 | $55.65 | $57.00 | 605,300 | — | — |
| 2006-12-08 | $54.59 | $55.91 | 733,900 | — | — |
| 2006-12-07 | $55.12 | $56.46 | 334,000 | — | — |
| 2006-12-06 | $55.43 | $56.77 | 411,800 | — | — |
| 2006-12-05 | $55.03 | $56.36 | 593,000 | — | — |
| 2006-12-04 | $55.06 | $56.40 | 376,100 | — | — |
| 2006-12-01 | $54.81 | $56.14 | 701,300 | — | — |
| 2006-11-30 | $54.96 | $56.29 | 777,100 | — | — |
| 2006-11-29 | $55.39 | $56.73 | 521,600 | — | — |
| 2006-11-28 | $54.79 | $56.12 | 494,400 | — | — |
| 2006-11-27 | $54.60 | $55.92 | 630,200 | — | — |
| 2006-11-24 | $54.94 | $56.27 | 147,500 | — | — |
| 2006-11-22 | $55.08 | $56.42 | 273,200 | — | — |
| 2006-11-21 | $55.48 | $56.72 | 612,800 | — | — |
| 2006-11-20 | $55.07 | $56.30 | 370,700 | — | — |
| 2006-11-17 | $55.19 | $56.43 | 259,700 | — | — |
| 2006-11-16 | $55.32 | $56.56 | 440,700 | — | — |
| 2006-11-15 | $54.98 | $56.21 | 425,400 | — | — |
| 2006-11-14 | $55.35 | $56.59 | 213,700 | — | — |
| 2006-11-13 | $55.44 | $56.68 | 475,100 | — | — |
| 2006-11-10 | $55.50 | $56.74 | 382,300 | — | — |
| 2006-11-09 | $55.42 | $56.66 | 224,600 | — | — |
| 2006-11-08 | $55.82 | $57.07 | 670,900 | — | — |
| 2006-11-07 | $54.73 | $55.96 | 497,800 | — | — |
| 2006-11-06 | $54.72 | $55.95 | 631,900 | — | — |
| 2006-11-03 | $54.85 | $56.08 | 676,900 | — | — |
| 2006-11-02 | $54.87 | $56.10 | 2,038,500 | — | — |
| 2006-11-01 | $52.33 | $53.50 | 869,300 | — | — |
| 2006-10-31 | $52.66 | $53.84 | 654,900 | — | — |
| 2006-10-30 | $53.12 | $54.31 | 735,500 | — | — |
| 2006-10-27 | $53.01 | $54.20 | 547,100 | — | — |
| 2006-10-26 | $53.49 | $54.69 | 634,100 | — | — |
| 2006-10-25 | $53.34 | $54.54 | 524,400 | — | — |
| 2006-10-24 | $53.39 | $54.59 | 556,500 | — | — |
| 2006-10-23 | $53.74 | $54.94 | 500,900 | — | — |
| 2006-10-20 | $53.59 | $54.79 | 416,700 | — | — |
| 2006-10-19 | $53.58 | $54.78 | 302,000 | — | — |
| 2006-10-18 | $53.90 | $55.11 | 402,200 | — | — |
| 2006-10-17 | $53.84 | $55.05 | 473,300 | — | — |
| 2006-10-16 | $54.13 | $55.34 | 564,500 | — | — |
| 2006-10-13 | $54.29 | $55.51 | 402,500 | — | — |
| 2006-10-12 | $54.38 | $55.60 | 498,800 | — | — |
| 2006-10-11 | $54.24 | $55.46 | 564,300 | — | — |
| 2006-10-10 | $54.32 | $55.54 | 478,900 | — | — |
| 2006-10-09 | $54.22 | $55.44 | 456,700 | — | — |
| 2006-10-06 | $54.17 | $55.38 | 467,300 | — | — |
| 2006-10-05 | $54.75 | $55.98 | 683,200 | — | — |
| 2006-10-04 | $55.23 | $56.47 | 874,100 | — | — |
| 2006-10-03 | $53.85 | $55.06 | 451,400 | — | — |
| 2006-10-02 | $53.09 | $54.28 | 312,000 | — | — |
| 2006-09-29 | $53.41 | $54.61 | 394,400 | — | — |
| 2006-09-28 | $53.30 | $54.49 | 401,300 | — | — |
| 2006-09-27 | $53.75 | $54.95 | 458,900 | — | — |
| 2006-09-26 | $53.45 | $54.65 | 528,000 | — | — |
| 2006-09-25 | $52.87 | $54.05 | 540,400 | — | — |
| 2006-09-22 | $53.11 | $54.30 | 354,400 | — | — |
| 2006-09-21 | $52.71 | $53.89 | 285,900 | — | — |
| 2006-09-20 | $53.40 | $54.60 | 235,800 | — | — |
| 2006-09-19 | $53.28 | $54.47 | 328,500 | — | — |
| 2006-09-18 | $53.14 | $54.33 | 332,000 | — | — |
| 2006-09-15 | $52.96 | $54.15 | 677,700 | — | — |
| 2006-09-14 | $53.32 | $54.51 | 446,100 | — | — |
| 2006-09-13 | $53.39 | $54.59 | 536,500 | — | — |
| 2006-09-12 | $53.37 | $54.57 | 1,017,400 | — | — |
| 2006-09-11 | $52.67 | $53.85 | 624,800 | — | — |
| 2006-09-08 | $52.69 | $53.87 | 573,700 | — | — |
| 2006-09-07 | $51.97 | $53.13 | 462,500 | — | — |
| 2006-09-06 | $52.06 | $53.23 | 1,126,200 | — | — |
| 2006-09-05 | $52.29 | $53.46 | 774,300 | — | — |
| 2006-09-01 | $51.82 | $52.98 | 436,800 | — | — |
| 2006-08-31 | $51.45 | $52.60 | 564,700 | — | — |
| 2006-08-30 | $50.89 | $52.03 | 495,400 | — | — |
| 2006-08-29 | $50.60 | $51.73 | 472,300 | — | — |
| 2006-08-28 | $50.39 | $51.52 | 275,900 | — | — |
| 2006-08-25 | $50.28 | $51.41 | 324,500 | — | — |
| 2006-08-24 | $50.13 | $51.25 | 315,500 | — | — |
| 2006-08-23 | $50.16 | $51.18 | 488,700 | — | — |
| 2006-08-22 | $50.18 | $51.20 | 406,300 | — | — |
| 2006-08-21 | $50.93 | $51.97 | 413,000 | — | — |
| 2006-08-18 | $50.83 | $51.87 | 243,700 | — | — |
| 2006-08-17 | $50.85 | $51.89 | 540,400 | — | — |
| 2006-08-16 | $50.45 | $51.48 | 453,800 | — | — |
| 2006-08-15 | $50.20 | $51.22 | 480,500 | — | — |
| 2006-08-14 | $50.03 | $51.05 | 507,000 | — | — |
| 2006-08-11 | $50.36 | $51.39 | 276,600 | — | — |
| 2006-08-10 | $50.30 | $51.32 | 373,000 | — | — |
| 2006-08-09 | $50.00 | $51.02 | 551,500 | — | — |
| 2006-08-08 | $50.10 | $51.12 | 489,300 | — | — |
| 2006-08-07 | $50.06 | $51.08 | 1,412,400 | — | — |
| 2006-08-04 | $49.21 | $50.21 | 723,200 | — | — |
| 2006-08-03 | $48.64 | $49.63 | 1,311,900 | — | — |
| 2006-08-02 | $47.97 | $48.95 | 442,000 | — | — |
| 2006-08-01 | $47.76 | $48.73 | 558,200 | — | — |
| 2006-07-31 | $48.17 | $49.15 | 378,600 | — | — |
| 2006-07-28 | $48.53 | $49.52 | 299,300 | — | — |
| 2006-07-27 | $48.18 | $49.16 | 841,500 | — | — |
| 2006-07-26 | $49.35 | $50.36 | 671,400 | — | — |
| 2006-07-25 | $48.89 | $49.89 | 470,800 | — | — |
| 2006-07-24 | $48.68 | $49.67 | 340,900 | — | — |
| 2006-07-21 | $48.21 | $49.19 | 267,300 | — | — |
| 2006-07-20 | $48.46 | $49.45 | 735,800 | — | — |
| 2006-07-19 | $47.96 | $48.94 | 928,900 | — | — |
| 2006-07-18 | $47.28 | $48.24 | 592,500 | — | — |
| 2006-07-17 | $47.26 | $48.22 | 594,500 | — | — |
| 2006-07-14 | $47.58 | $48.55 | 288,300 | — | — |
| 2006-07-13 | $47.94 | $48.92 | 579,300 | — | — |
| 2006-07-12 | $48.09 | $49.07 | 295,500 | — | — |
| 2006-07-11 | $48.19 | $49.17 | 753,800 | — | — |
| 2006-07-10 | $48.33 | $49.31 | 620,300 | — | — |
| 2006-07-07 | $48.25 | $49.23 | 403,700 | — | — |
| 2006-07-06 | $48.39 | $49.38 | 478,900 | — | — |
| 2006-07-05 | $48.03 | $49.01 | 918,800 | — | — |
| 2006-07-03 | $48.36 | $49.35 | 376,600 | — | — |
| 2006-06-30 | $48.40 | $49.39 | 1,315,600 | — | — |
| 2006-06-29 | $47.70 | $48.67 | 711,400 | — | — |
| 2006-06-28 | $46.80 | $47.75 | 656,400 | — | — |
| 2006-06-27 | $46.85 | $47.80 | 600,200 | — | — |
| 2006-06-26 | $46.81 | $47.76 | 814,700 | — | — |
| 2006-06-23 | $46.09 | $47.03 | 1,563,800 | — | — |
| 2006-06-22 | $45.45 | $46.38 | 749,300 | — | — |
| 2006-06-21 | $45.82 | $46.75 | 1,662,500 | — | — |
| 2006-06-20 | $47.08 | $48.04 | 363,000 | — | — |
| 2006-06-19 | $47.05 | $48.01 | 542,200 | — | — |
| 2006-06-16 | $46.82 | $47.77 | 573,400 | — | — |
| 2006-06-15 | $47.34 | $48.30 | 870,900 | — | — |
| 2006-06-14 | $46.24 | $47.18 | 852,000 | — | — |
| 2006-06-13 | $47.30 | $48.26 | 529,400 | — | — |
| 2006-06-12 | $47.97 | $48.95 | 349,700 | — | — |
| 2006-06-09 | $48.51 | $49.50 | 722,400 | — | — |
| 2006-06-08 | $49.03 | $50.03 | 777,500 | — | — |
| 2006-06-07 | $48.31 | $49.29 | 528,100 | — | — |
| 2006-06-06 | $48.54 | $49.53 | 575,800 | — | — |
| 2006-06-05 | $48.91 | $49.91 | 450,600 | — | — |
| 2006-06-02 | $49.51 | $50.52 | 570,000 | — | — |
| 2006-06-01 | $49.18 | $50.18 | 718,500 | — | — |
| 2006-05-31 | $48.88 | $49.88 | 947,700 | — | — |
| 2006-05-30 | $47.96 | $48.94 | 645,000 | — | — |
| 2006-05-26 | $48.91 | $49.91 | 268,200 | — | — |
| 2006-05-25 | $48.98 | $49.98 | 372,400 | — | — |
| 2006-05-24 | $48.75 | $49.64 | 686,600 | — | — |
| 2006-05-23 | $48.91 | $49.80 | 468,300 | — | — |
| 2006-05-22 | $48.67 | $49.56 | 513,500 | — | — |
| 2006-05-19 | $48.38 | $49.26 | 1,491,900 | — | — |
| 2006-05-18 | $48.91 | $49.80 | 1,012,300 | — | — |
| 2006-05-17 | $49.65 | $50.56 | 1,200,100 | — | — |
| 2006-05-16 | $50.83 | $51.76 | 785,500 | — | — |
| 2006-05-15 | $50.74 | $51.67 | 640,100 | — | — |
| 2006-05-12 | $50.03 | $50.94 | 758,700 | — | — |
| 2006-05-11 | $50.00 | $50.91 | 832,800 | — | — |
| 2006-05-10 | $49.61 | $50.52 | 2,077,000 | — | — |
| 2006-05-09 | $48.99 | $49.89 | 1,051,600 | — | — |
| 2006-05-08 | $49.40 | $50.30 | 1,174,700 | — | — |
| 2006-05-05 | $49.89 | $50.80 | 1,942,900 | — | — |
| 2006-05-04 | $50.50 | $51.42 | 1,975,700 | — | — |
| 2006-05-03 | $48.72 | $49.61 | 565,000 | — | — |
| 2006-05-02 | $49.10 | $50.00 | 518,800 | — | — |
| 2006-05-01 | $49.03 | $49.93 | 715,700 | — | — |
| 2006-04-28 | $48.17 | $49.05 | 685,500 | — | — |
| 2006-04-27 | $48.50 | $49.39 | 1,335,600 | — | — |
| 2006-04-26 | $49.14 | $50.04 | 533,900 | — | — |
| 2006-04-25 | $49.00 | $49.90 | 535,000 | — | — |
| 2006-04-24 | $49.20 | $50.10 | 435,800 | — | — |
| 2006-04-21 | $49.47 | $50.37 | 509,300 | — | — |
| 2006-04-20 | $49.32 | $50.22 | 601,900 | — | — |
| 2006-04-19 | $48.88 | $49.77 | 881,900 | — | — |
| 2006-04-18 | $49.16 | $50.06 | 552,400 | — | — |
| 2006-04-17 | $48.35 | $49.23 | 307,100 | — | — |
| 2006-04-13 | $47.95 | $48.83 | 394,300 | — | — |
| 2006-04-12 | $48.01 | $48.89 | 266,100 | — | — |
| 2006-04-11 | $47.47 | $48.34 | 815,400 | — | — |
| 2006-04-10 | $47.82 | $48.69 | 817,800 | — | — |
| 2006-04-07 | $48.51 | $49.40 | 425,700 | — | — |
| 2006-04-06 | $48.90 | $49.79 | 622,700 | — | — |
| 2006-04-05 | $49.45 | $50.35 | 419,900 | — | — |
| 2006-04-04 | $49.75 | $50.66 | 689,400 | — | — |
| 2006-04-03 | $49.41 | $50.31 | 488,000 | — | — |
| 2006-03-31 | $49.25 | $50.15 | 353,700 | — | — |
| 2006-03-30 | $49.03 | $49.93 | 617,500 | — | — |
| 2006-03-29 | $49.33 | $50.23 | 555,500 | — | — |
| 2006-03-28 | $48.51 | $49.40 | 576,500 | — | — |
| 2006-03-27 | $48.62 | $49.51 | 1,007,000 | — | — |
| 2006-03-24 | $48.58 | $49.47 | 2,273,200 | — | — |
| 2006-03-23 | $46.50 | $47.35 | 847,400 | — | — |
| 2006-03-22 | $45.53 | $46.36 | 437,300 | — | — |
| 2006-03-21 | $45.69 | $46.53 | 261,800 | — | — |
| 2006-03-20 | $46.08 | $46.92 | 268,200 | — | — |
| 2006-03-17 | $46.39 | $47.24 | 504,300 | — | — |
| 2006-03-16 | $46.23 | $47.08 | 519,300 | — | — |
| 2006-03-15 | $46.20 | $47.04 | 584,500 | — | — |
| 2006-03-14 | $46.13 | $46.97 | 1,302,900 | — | — |
| 2006-03-13 | $45.75 | $46.59 | 376,300 | — | — |
| 2006-03-10 | $45.60 | $46.43 | 240,700 | — | — |
| 2006-03-09 | $45.14 | $45.97 | 533,100 | — | — |
| 2006-03-08 | $45.62 | $46.45 | 676,500 | — | — |
| 2006-03-07 | $45.06 | $45.88 | 383,700 | — | — |
| 2006-03-06 | $44.72 | $45.54 | 763,400 | — | — |
| 2006-03-03 | $44.54 | $45.35 | 612,000 | — | — |
| 2006-03-02 | $44.99 | $45.81 | 498,000 | — | — |
| 2006-03-01 | $45.42 | $46.25 | 495,000 | — | — |
| 2006-02-28 | $45.40 | $46.23 | 526,600 | — | — |
| 2006-02-27 | $45.35 | $46.18 | 322,400 | — | — |
| 2006-02-24 | $45.73 | $46.57 | 423,700 | — | — |
| 2006-02-23 | $45.01 | $45.83 | 339,400 | — | — |
| 2006-02-22 | $45.00 | $45.82 | 590,600 | — | — |
| 2006-02-21 | $44.45 | $45.26 | 627,400 | — | — |
| 2006-02-17 | $44.74 | $45.56 | 378,600 | — | — |
| 2006-02-16 | $45.00 | $45.82 | 508,400 | — | — |
| 2006-02-15 | $44.05 | $44.77 | 752,400 | — | — |
| 2006-02-14 | $44.23 | $44.96 | 585,700 | — | — |
| 2006-02-13 | $43.23 | $43.94 | 513,000 | — | — |
| 2006-02-10 | $44.15 | $44.88 | 982,500 | — | — |
| 2006-02-09 | $43.42 | $44.13 | 3,759,000 | — | — |
| 2006-02-08 | $45.50 | $46.25 | 841,200 | — | — |
| 2006-02-07 | $44.82 | $45.56 | 369,700 | — | — |
| 2006-02-06 | $44.56 | $45.29 | 428,800 | — | — |
| 2006-02-03 | $44.12 | $44.84 | 644,600 | — | — |
| 2006-02-02 | $44.40 | $45.13 | 856,900 | — | — |
| 2006-02-01 | $45.40 | $46.15 | 973,600 | — | — |
| 2006-01-31 | $45.92 | $46.67 | 812,700 | — | — |
| 2006-01-30 | $45.42 | $46.17 | 549,300 | — | — |
| 2006-01-27 | $45.48 | $46.23 | 1,075,000 | — | — |
| 2006-01-26 | $46.05 | $46.81 | 1,246,600 | — | — |
| 2006-01-25 | $44.11 | $44.83 | 674,100 | — | — |
| 2006-01-24 | $43.83 | $44.55 | 348,700 | — | — |
| 2006-01-23 | $43.88 | $44.60 | 1,002,300 | — | — |
| 2006-01-20 | $44.16 | $44.89 | 631,500 | — | — |
| 2006-01-19 | $44.38 | $45.11 | 2,483,700 | — | — |
| 2006-01-18 | $43.53 | $44.25 | 419,600 | — | — |
| 2006-01-17 | $43.31 | $44.02 | 410,800 | — | — |
| 2006-01-13 | $44.41 | $45.14 | 293,900 | — | — |
| 2006-01-12 | $44.38 | $45.11 | 229,700 | — | — |
| 2006-01-11 | $44.56 | $45.29 | 517,600 | — | — |
| 2006-01-10 | $44.09 | $44.81 | 771,200 | — | — |
| 2006-01-09 | $44.04 | $44.76 | 495,400 | — | — |
| 2006-01-06 | $44.26 | $44.99 | 852,900 | — | — |
| 2006-01-05 | $44.72 | $45.45 | 828,500 | — | — |
| 2006-01-04 | $44.67 | $45.40 | 602,800 | — | — |
| 2006-01-03 | $44.07 | $44.79 | 581,400 | — | — |