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
- 1973-05-03 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 | $50.63 | $70.51 | 19,900 | — | — |
| 2006-12-28 | $50.53 | $70.37 | 16,800 | — | — |
| 2006-12-27 | $50.89 | $70.87 | 15,400 | — | — |
| 2006-12-26 | $50.03 | $69.29 | 10,600 | — | — |
| 2006-12-22 | $49.45 | $68.48 | 7,300 | — | — |
| 2006-12-21 | $49.32 | $68.30 | 12,700 | — | — |
| 2006-12-20 | $49.84 | $69.02 | 24,900 | — | — |
| 2006-12-19 | $49.47 | $68.51 | 28,500 | — | — |
| 2006-12-18 | $50.06 | $69.33 | 19,900 | — | — |
| 2006-12-15 | $51.59 | $71.45 | 18,700 | — | — |
| 2006-12-14 | $52.13 | $72.20 | 11,100 | — | — |
| 2006-12-13 | $51.78 | $71.71 | 15,100 | — | — |
| 2006-12-12 | $51.50 | $71.32 | 20,700 | — | — |
| 2006-12-11 | $51.67 | $71.56 | 36,400 | — | — |
| 2006-12-08 | $51.86 | $71.82 | 15,400 | — | — |
| 2006-12-07 | $52.24 | $72.35 | 19,400 | — | — |
| 2006-12-06 | $54.48 | $75.45 | 21,300 | — | — |
| 2006-12-05 | $56.20 | $77.83 | 12,500 | — | — |
| 2006-12-04 | $56.19 | $77.82 | 11,600 | — | — |
| 2006-12-01 | $56.19 | $77.82 | 12,900 | — | — |
| 2006-11-30 | $56.99 | $78.93 | 13,400 | — | — |
| 2006-11-29 | $55.29 | $76.57 | 10,000 | — | — |
| 2006-11-28 | $55.25 | $76.52 | 23,300 | — | — |
| 2006-11-27 | $57.11 | $79.09 | 16,700 | — | — |
| 2006-11-24 | $59.99 | $83.08 | 7,400 | — | — |
| 2006-11-22 | $60.02 | $83.12 | 6,600 | — | — |
| 2006-11-21 | $60.00 | $83.09 | 14,900 | — | — |
| 2006-11-20 | $60.51 | $83.80 | 19,300 | — | — |
| 2006-11-17 | $60.00 | $83.09 | 14,400 | — | — |
| 2006-11-16 | $61.00 | $84.48 | 12,500 | — | — |
| 2006-11-15 | $61.00 | $84.48 | 16,300 | — | — |
| 2006-11-14 | $60.51 | $83.80 | 21,800 | — | — |
| 2006-11-13 | $60.27 | $83.47 | 11,500 | — | — |
| 2006-11-10 | $60.45 | $83.72 | 21,800 | — | — |
| 2006-11-09 | $60.34 | $83.57 | 10,800 | — | — |
| 2006-11-08 | $60.85 | $84.27 | 14,800 | — | — |
| 2006-11-07 | $60.33 | $83.55 | 5,700 | — | — |
| 2006-11-06 | $60.64 | $83.98 | 8,600 | — | — |
| 2006-11-03 | $60.83 | $84.24 | 12,100 | — | — |
| 2006-11-02 | $60.51 | $83.80 | 16,400 | — | — |
| 2006-11-01 | $61.72 | $85.48 | 11,100 | — | — |
| 2006-10-31 | $62.00 | $85.86 | 12,600 | — | — |
| 2006-10-30 | $62.23 | $86.18 | 17,900 | — | — |
| 2006-10-27 | $62.00 | $85.86 | 32,700 | — | — |
| 2006-10-26 | $61.86 | $85.67 | 20,700 | — | — |
| 2006-10-25 | $60.38 | $83.62 | 13,600 | — | — |
| 2006-10-24 | $60.46 | $83.73 | 13,400 | — | — |
| 2006-10-23 | $60.02 | $83.12 | 13,700 | — | — |
| 2006-10-20 | $60.20 | $83.37 | 56,600 | — | — |
| 2006-10-19 | $60.00 | $83.09 | 18,100 | — | — |
| 2006-10-18 | $60.00 | $83.09 | 11,300 | — | — |
| 2006-10-17 | $59.91 | $82.97 | 9,200 | — | — |
| 2006-10-16 | $60.03 | $83.14 | 6,600 | — | — |
| 2006-10-13 | $59.87 | $82.91 | 7,700 | — | — |
| 2006-10-12 | $60.08 | $83.21 | 17,500 | — | — |
| 2006-10-11 | $58.99 | $81.70 | 30,400 | — | — |
| 2006-10-10 | $58.97 | $81.67 | 26,800 | — | — |
| 2006-10-09 | $58.93 | $81.61 | 12,700 | — | — |
| 2006-10-06 | $59.17 | $81.95 | 15,400 | — | — |
| 2006-10-05 | $59.04 | $81.76 | 17,500 | — | — |
| 2006-10-04 | $58.18 | $80.57 | 6,500 | — | — |
| 2006-10-03 | $57.83 | $80.09 | 9,900 | — | — |
| 2006-10-02 | $57.68 | $79.88 | 16,300 | — | — |
| 2006-09-29 | $58.51 | $81.03 | 7,700 | — | — |
| 2006-09-28 | $60.00 | $83.09 | 18,000 | — | — |
| 2006-09-27 | $60.08 | $83.21 | 12,200 | — | — |
| 2006-09-26 | $59.75 | $82.37 | 26,800 | — | — |
| 2006-09-25 | $59.93 | $82.62 | 18,500 | — | — |
| 2006-09-22 | $60.00 | $82.71 | 10,300 | — | — |
| 2006-09-21 | $59.57 | $82.12 | 14,000 | — | — |
| 2006-09-20 | $59.82 | $82.46 | 11,500 | — | — |
| 2006-09-19 | $59.10 | $81.47 | 13,600 | — | — |
| 2006-09-18 | $59.25 | $81.68 | 14,500 | — | — |
| 2006-09-15 | $60.00 | $82.71 | 53,800 | — | — |
| 2006-09-14 | $59.68 | $82.27 | 7,700 | — | — |
| 2006-09-13 | $58.75 | $80.99 | 14,100 | — | — |
| 2006-09-12 | $57.57 | $79.36 | 6,800 | — | — |
| 2006-09-11 | $56.87 | $78.40 | 9,200 | — | — |
| 2006-09-08 | $56.41 | $77.76 | 6,200 | — | — |
| 2006-09-07 | $57.05 | $78.65 | 8,800 | — | — |
| 2006-09-06 | $57.57 | $79.36 | 13,500 | — | — |
| 2006-09-05 | $59.51 | $82.04 | 6,700 | — | — |
| 2006-09-01 | $59.98 | $82.68 | 7,600 | — | — |
| 2006-08-31 | $58.78 | $81.03 | 8,900 | — | — |
| 2006-08-30 | $59.16 | $81.55 | 10,500 | — | — |
| 2006-08-29 | $58.60 | $80.78 | 12,500 | — | — |
| 2006-08-28 | $57.65 | $79.47 | 9,600 | — | — |
| 2006-08-25 | $56.05 | $77.27 | 5,100 | — | — |
| 2006-08-24 | $55.69 | $76.77 | 10,200 | — | — |
| 2006-08-23 | $56.34 | $77.67 | 15,500 | — | — |
| 2006-08-22 | $56.35 | $77.68 | 12,000 | — | — |
| 2006-08-21 | $56.83 | $78.34 | 42,600 | — | — |
| 2006-08-18 | $58.06 | $80.04 | 9,900 | — | — |
| 2006-08-17 | $58.68 | $80.89 | 15,400 | — | — |
| 2006-08-16 | $57.50 | $79.27 | 19,200 | — | — |
| 2006-08-15 | $56.78 | $78.27 | 19,800 | — | — |
| 2006-08-14 | $55.35 | $76.30 | 10,600 | — | — |
| 2006-08-11 | $55.47 | $76.47 | 29,600 | — | — |
| 2006-08-10 | $55.59 | $76.63 | 17,200 | — | — |
| 2006-08-09 | $55.74 | $76.84 | 19,100 | — | — |
| 2006-08-08 | $55.81 | $76.94 | 15,500 | — | — |
| 2006-08-07 | $55.92 | $77.09 | 24,300 | — | — |
| 2006-08-04 | $55.95 | $77.13 | 29,100 | — | — |
| 2006-08-03 | $56.11 | $77.35 | 31,800 | — | — |
| 2006-08-02 | $55.27 | $76.19 | 15,200 | — | — |
| 2006-08-01 | $54.97 | $75.78 | 9,700 | — | — |
| 2006-07-31 | $54.50 | $75.13 | 12,200 | — | — |
| 2006-07-28 | $53.99 | $74.43 | 6,800 | — | — |
| 2006-07-27 | $53.93 | $74.34 | 21,600 | — | — |
| 2006-07-26 | $54.11 | $74.59 | 21,800 | — | — |
| 2006-07-25 | $54.39 | $74.98 | 22,800 | — | — |
| 2006-07-24 | $53.32 | $73.50 | 17,100 | — | — |
| 2006-07-21 | $52.21 | $71.97 | 23,700 | — | — |
| 2006-07-20 | $53.65 | $73.96 | 13,300 | — | — |
| 2006-07-19 | $55.14 | $76.01 | 21,800 | — | — |
| 2006-07-18 | $54.21 | $74.73 | 15,800 | — | — |
| 2006-07-17 | $53.40 | $73.61 | 34,400 | — | — |
| 2006-07-14 | $52.66 | $72.59 | 18,300 | — | — |
| 2006-07-13 | $53.92 | $74.33 | 16,300 | — | — |
| 2006-07-12 | $55.75 | $76.85 | 14,900 | — | — |
| 2006-07-11 | $55.94 | $77.12 | 6,000 | — | — |
| 2006-07-10 | $56.18 | $77.45 | 5,800 | — | — |
| 2006-07-07 | $56.21 | $77.49 | 13,200 | — | — |
| 2006-07-06 | $57.25 | $78.92 | 12,800 | — | — |
| 2006-07-05 | $56.62 | $78.05 | 23,200 | — | — |
| 2006-07-03 | $55.73 | $76.83 | 9,400 | — | — |
| 2006-06-30 | $55.11 | $75.97 | 41,800 | — | — |
| 2006-06-29 | $54.19 | $74.70 | 12,600 | — | — |
| 2006-06-28 | $52.82 | $72.81 | 14,500 | — | — |
| 2006-06-27 | $52.99 | $72.70 | 32,500 | — | — |
| 2006-06-26 | $52.78 | $72.42 | 13,300 | — | — |
| 2006-06-23 | $52.20 | $71.62 | 39,200 | — | — |
| 2006-06-22 | $53.72 | $73.71 | 57,100 | — | — |
| 2006-06-21 | $53.10 | $72.85 | 14,500 | — | — |
| 2006-06-20 | $52.42 | $71.92 | 27,900 | — | — |
| 2006-06-19 | $51.47 | $70.62 | 9,700 | — | — |
| 2006-06-16 | $51.95 | $71.28 | 48,900 | — | — |
| 2006-06-15 | $51.97 | $71.30 | 20,400 | — | — |
| 2006-06-14 | $48.74 | $66.87 | 13,200 | — | — |
| 2006-06-13 | $49.04 | $67.28 | 12,500 | — | — |
| 2006-06-12 | $51.32 | $70.41 | 31,300 | — | — |
| 2006-06-09 | $51.60 | $70.80 | 34,300 | — | — |
| 2006-06-08 | $52.63 | $72.21 | 19,700 | — | — |
| 2006-06-07 | $53.03 | $72.76 | 50,200 | — | — |
| 2006-06-06 | $55.16 | $75.68 | 10,400 | — | — |
| 2006-06-05 | $56.38 | $77.36 | 42,000 | — | — |
| 2006-06-02 | $56.41 | $77.40 | 17,600 | — | — |
| 2006-06-01 | $55.41 | $76.02 | 13,800 | — | — |
| 2006-05-31 | $55.00 | $75.46 | 19,400 | — | — |
| 2006-05-30 | $54.75 | $75.12 | 12,900 | — | — |
| 2006-05-26 | $55.34 | $75.93 | 8,800 | — | — |
| 2006-05-25 | $55.03 | $75.50 | 7,400 | — | — |
| 2006-05-24 | $55.00 | $75.46 | 21,700 | — | — |
| 2006-05-23 | $54.70 | $75.05 | 10,900 | — | — |
| 2006-05-22 | $54.62 | $74.94 | 20,000 | — | — |
| 2006-05-19 | $54.63 | $74.95 | 21,900 | — | — |
| 2006-05-18 | $55.00 | $75.46 | 9,700 | — | — |
| 2006-05-17 | $57.05 | $78.27 | 27,000 | — | — |
| 2006-05-16 | $58.40 | $80.13 | 27,300 | — | — |
| 2006-05-15 | $58.35 | $80.06 | 57,300 | — | — |
| 2006-05-12 | $58.07 | $79.67 | 87,100 | — | — |
| 2006-05-11 | $57.96 | $79.52 | 27,900 | — | — |
| 2006-05-10 | $58.20 | $79.85 | 35,600 | — | — |
| 2006-05-09 | $58.28 | $79.96 | 43,500 | — | — |
| 2006-05-08 | $55.93 | $76.74 | 31,200 | — | — |
| 2006-05-05 | $54.26 | $74.45 | 11,800 | — | — |
| 2006-05-04 | $54.11 | $74.24 | 35,900 | — | — |
| 2006-05-03 | $53.47 | $73.36 | 35,700 | — | — |
| 2006-05-02 | $53.16 | $72.94 | 24,300 | — | — |
| 2006-05-01 | $51.27 | $70.34 | 28,000 | — | — |
| 2006-04-28 | $50.20 | $68.88 | 11,200 | — | — |
| 2006-04-27 | $49.02 | $67.26 | 5,600 | — | — |
| 2006-04-26 | $49.63 | $68.09 | 10,800 | — | — |
| 2006-04-25 | $49.69 | $68.18 | 36,300 | — | — |
| 2006-04-24 | $47.98 | $65.83 | 26,200 | — | — |
| 2006-04-21 | $46.44 | $63.72 | 8,800 | — | — |
| 2006-04-20 | $45.79 | $62.83 | 24,300 | — | — |
| 2006-04-19 | $45.83 | $62.88 | 38,600 | — | — |
| 2006-04-18 | $45.35 | $62.22 | 41,300 | — | — |
| 2006-04-17 | $45.41 | $62.30 | 32,300 | — | — |
| 2006-04-13 | $45.10 | $61.88 | 19,500 | — | — |
| 2006-04-12 | $45.20 | $62.02 | 9,200 | — | — |
| 2006-04-11 | $44.92 | $61.63 | 9,600 | — | — |
| 2006-04-10 | $45.01 | $61.76 | 14,500 | — | — |
| 2006-04-07 | $45.06 | $61.82 | 13,900 | — | — |
| 2006-04-06 | $45.00 | $61.74 | 13,600 | — | — |
| 2006-04-05 | $45.13 | $61.92 | 5,700 | — | — |
| 2006-04-04 | $45.03 | $61.78 | 2,600 | — | — |
| 2006-04-03 | $45.15 | $61.95 | 5,700 | — | — |
| 2006-03-31 | $45.44 | $62.35 | 18,100 | — | — |
| 2006-03-30 | $45.10 | $61.88 | 14,700 | — | — |
| 2006-03-29 | $44.75 | $61.40 | 9,800 | — | — |
| 2006-03-28 | $44.36 | $60.52 | 9,000 | — | — |
| 2006-03-27 | $44.02 | $60.06 | 7,400 | — | — |
| 2006-03-24 | $43.99 | $60.02 | 3,000 | — | — |
| 2006-03-23 | $43.53 | $59.39 | 10,800 | — | — |
| 2006-03-22 | $43.42 | $59.24 | 18,800 | — | — |
| 2006-03-21 | $42.81 | $58.41 | 23,100 | — | — |
| 2006-03-20 | $43.00 | $58.66 | 14,400 | — | — |
| 2006-03-17 | $42.17 | $57.53 | 110,400 | — | — |
| 2006-03-16 | $43.00 | $58.66 | 6,100 | — | — |
| 2006-03-15 | $43.20 | $58.94 | 34,400 | — | — |
| 2006-03-14 | $43.25 | $59.01 | 33,300 | — | — |
| 2006-03-13 | $43.69 | $59.61 | 13,200 | — | — |
| 2006-03-10 | $44.00 | $60.03 | 22,600 | — | — |
| 2006-03-09 | $44.35 | $60.51 | 38,600 | — | — |
| 2006-03-08 | $45.01 | $61.41 | 7,600 | — | — |
| 2006-03-07 | $44.81 | $61.13 | 5,400 | — | — |
| 2006-03-06 | $44.86 | $61.20 | 8,100 | — | — |
| 2006-03-03 | $44.86 | $61.20 | 6,100 | — | — |
| 2006-03-02 | $45.21 | $61.68 | 6,000 | — | — |
| 2006-03-01 | $45.54 | $62.13 | 36,400 | — | — |
| 2006-02-28 | $45.23 | $61.71 | 5,700 | — | — |
| 2006-02-27 | $45.16 | $61.61 | 5,000 | — | — |
| 2006-02-24 | $45.61 | $62.23 | 6,800 | — | — |
| 2006-02-23 | $45.12 | $61.56 | 5,800 | — | — |
| 2006-02-22 | $45.28 | $61.78 | 7,600 | — | — |
| 2006-02-21 | $45.26 | $61.75 | 5,100 | — | — |
| 2006-02-17 | $46.11 | $62.91 | 5,900 | — | — |
| 2006-02-16 | $46.58 | $63.55 | 6,900 | — | — |
| 2006-02-15 | $46.75 | $63.78 | 6,300 | — | — |
| 2006-02-14 | $46.21 | $63.04 | 8,400 | — | — |
| 2006-02-13 | $46.69 | $63.70 | 9,400 | — | — |
| 2006-02-10 | $46.84 | $63.90 | 5,800 | — | — |
| 2006-02-09 | $45.86 | $62.57 | 7,000 | — | — |
| 2006-02-08 | $45.05 | $61.46 | 5,400 | — | — |
| 2006-02-07 | $45.16 | $61.61 | 11,500 | — | — |
| 2006-02-06 | $45.25 | $61.73 | 6,700 | — | — |
| 2006-02-03 | $44.74 | $61.04 | 3,600 | — | — |
| 2006-02-02 | $45.10 | $61.53 | 4,300 | — | — |
| 2006-02-01 | $45.28 | $61.78 | 8,400 | — | — |
| 2006-01-31 | $44.60 | $60.85 | 9,000 | — | — |
| 2006-01-30 | $44.65 | $60.92 | 5,300 | — | — |
| 2006-01-27 | $44.50 | $60.71 | 11,400 | — | — |
| 2006-01-26 | $44.58 | $60.82 | 6,100 | — | — |
| 2006-01-25 | $43.75 | $59.69 | 14,700 | — | — |
| 2006-01-24 | $43.87 | $59.85 | 4,300 | — | — |
| 2006-01-23 | $43.31 | $59.09 | 14,300 | — | — |
| 2006-01-20 | $43.25 | $59.01 | 14,100 | — | — |
| 2006-01-19 | $43.44 | $59.27 | 9,800 | — | — |
| 2006-01-18 | $43.38 | $59.18 | 12,500 | — | — |
| 2006-01-17 | $43.31 | $59.09 | 12,500 | — | — |
| 2006-01-13 | $44.00 | $60.03 | 10,000 | — | — |
| 2006-01-12 | $43.90 | $59.89 | 8,000 | — | — |
| 2006-01-11 | $44.05 | $60.10 | 16,700 | — | — |
| 2006-01-10 | $43.71 | $59.63 | 19,700 | — | — |
| 2006-01-09 | $43.35 | $59.14 | 12,900 | — | — |
| 2006-01-06 | $43.28 | $59.05 | 28,700 | — | — |
| 2006-01-05 | $44.01 | $60.04 | 9,000 | — | — |
| 2006-01-04 | $44.56 | $60.79 | 3,500 | — | — |
| 2006-01-03 | $44.96 | $61.34 | 6,700 | — | — |