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
- 1973-02-21 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 | $67.93 | $108.34 | 302,600 | — | — |
| 2006-12-28 | $68.52 | $109.28 | 314,700 | — | — |
| 2006-12-27 | $69.11 | $110.22 | 311,400 | — | — |
| 2006-12-26 | $68.61 | $109.42 | 214,200 | — | — |
| 2006-12-22 | $67.94 | $108.36 | 201,800 | — | — |
| 2006-12-21 | $68.34 | $108.99 | 269,800 | — | — |
| 2006-12-20 | $68.64 | $109.47 | 317,500 | — | — |
| 2006-12-19 | $68.12 | $108.64 | 380,200 | — | — |
| 2006-12-18 | $67.62 | $107.84 | 368,000 | — | — |
| 2006-12-15 | $67.42 | $107.53 | 930,800 | — | — |
| 2006-12-14 | $68.22 | $108.80 | 259,100 | — | — |
| 2006-12-13 | $67.92 | $108.32 | 428,000 | — | — |
| 2006-12-12 | $67.42 | $107.53 | 368,400 | — | — |
| 2006-12-11 | $67.87 | $108.24 | 258,700 | — | — |
| 2006-12-08 | $68.25 | $108.85 | 244,800 | — | — |
| 2006-12-07 | $67.61 | $107.83 | 417,100 | — | — |
| 2006-12-06 | $67.91 | $108.31 | 479,100 | — | — |
| 2006-12-05 | $67.87 | $108.24 | 384,400 | — | — |
| 2006-12-04 | $67.84 | $108.20 | 282,800 | — | — |
| 2006-12-01 | $66.96 | $106.15 | 360,200 | — | — |
| 2006-11-30 | $67.47 | $106.96 | 329,600 | — | — |
| 2006-11-29 | $67.33 | $106.74 | 216,900 | — | — |
| 2006-11-28 | $66.59 | $105.57 | 367,300 | — | — |
| 2006-11-27 | $66.76 | $105.84 | 346,900 | — | — |
| 2006-11-24 | $67.94 | $107.71 | 213,700 | — | — |
| 2006-11-22 | $67.51 | $107.03 | 279,000 | — | — |
| 2006-11-21 | $67.10 | $106.38 | 268,100 | — | — |
| 2006-11-20 | $66.81 | $105.92 | 207,500 | — | — |
| 2006-11-17 | $66.91 | $106.07 | 274,800 | — | — |
| 2006-11-16 | $66.79 | $105.88 | 326,700 | — | — |
| 2006-11-15 | $66.16 | $104.89 | 374,900 | — | — |
| 2006-11-14 | $66.13 | $104.84 | 339,400 | — | — |
| 2006-11-13 | $65.74 | $104.22 | 256,600 | — | — |
| 2006-11-10 | $65.64 | $104.06 | 422,100 | — | — |
| 2006-11-09 | $65.39 | $103.67 | 402,900 | — | — |
| 2006-11-08 | $65.86 | $104.41 | 296,300 | — | — |
| 2006-11-07 | $65.00 | $103.05 | 330,500 | — | — |
| 2006-11-06 | $64.44 | $102.16 | 391,200 | — | — |
| 2006-11-03 | $64.25 | $101.86 | 268,300 | — | — |
| 2006-11-02 | $64.20 | $101.78 | 437,600 | — | — |
| 2006-11-01 | $63.78 | $101.11 | 442,000 | — | — |
| 2006-10-31 | $63.14 | $100.10 | 332,200 | — | — |
| 2006-10-30 | $63.36 | $100.45 | 243,300 | — | — |
| 2006-10-27 | $62.87 | $99.67 | 364,400 | — | — |
| 2006-10-26 | $62.58 | $99.21 | 377,600 | — | — |
| 2006-10-25 | $62.00 | $98.29 | 313,600 | — | — |
| 2006-10-24 | $62.17 | $98.56 | 628,400 | — | — |
| 2006-10-23 | $63.30 | $100.35 | 234,500 | — | — |
| 2006-10-20 | $63.26 | $100.29 | 523,900 | — | — |
| 2006-10-19 | $62.69 | $99.38 | 186,300 | — | — |
| 2006-10-18 | $62.29 | $98.75 | 227,400 | — | — |
| 2006-10-17 | $62.28 | $98.73 | 229,000 | — | — |
| 2006-10-16 | $62.97 | $99.83 | 391,900 | — | — |
| 2006-10-13 | $61.67 | $97.77 | 243,900 | — | — |
| 2006-10-12 | $61.73 | $97.86 | 478,400 | — | — |
| 2006-10-11 | $62.00 | $98.29 | 254,100 | — | — |
| 2006-10-10 | $62.31 | $98.78 | 342,000 | — | — |
| 2006-10-09 | $62.17 | $98.56 | 299,700 | — | — |
| 2006-10-06 | $61.81 | $97.99 | 309,700 | — | — |
| 2006-10-05 | $61.50 | $97.50 | 829,600 | — | — |
| 2006-10-04 | $60.94 | $96.61 | 380,500 | — | — |
| 2006-10-03 | $60.35 | $95.68 | 334,500 | — | — |
| 2006-10-02 | $60.10 | $95.28 | 359,000 | — | — |
| 2006-09-29 | $60.17 | $95.39 | 313,400 | — | — |
| 2006-09-28 | $60.37 | $95.71 | 311,700 | — | — |
| 2006-09-27 | $60.01 | $95.14 | 541,300 | — | — |
| 2006-09-26 | $60.33 | $95.64 | 467,000 | — | — |
| 2006-09-25 | $60.32 | $95.63 | 390,200 | — | — |
| 2006-09-22 | $59.35 | $94.09 | 208,900 | — | — |
| 2006-09-21 | $59.37 | $94.12 | 382,300 | — | — |
| 2006-09-20 | $59.52 | $94.36 | 603,700 | — | — |
| 2006-09-19 | $59.17 | $93.80 | 301,600 | — | — |
| 2006-09-18 | $59.78 | $94.77 | 364,800 | — | — |
| 2006-09-15 | $59.76 | $94.74 | 1,406,300 | — | — |
| 2006-09-14 | $59.32 | $94.04 | 396,600 | — | — |
| 2006-09-13 | $59.35 | $94.09 | 369,900 | — | — |
| 2006-09-12 | $59.44 | $94.23 | 599,200 | — | — |
| 2006-09-11 | $58.52 | $92.77 | 1,404,700 | — | — |
| 2006-09-08 | $61.00 | $96.71 | 143,900 | — | — |
| 2006-09-07 | $60.36 | $95.69 | 193,200 | — | — |
| 2006-09-06 | $60.79 | $96.37 | 324,700 | — | — |
| 2006-09-05 | $61.50 | $97.50 | 254,100 | — | — |
| 2006-09-01 | $61.80 | $97.97 | 264,400 | — | — |
| 2006-08-31 | $61.94 | $97.58 | 389,300 | — | — |
| 2006-08-30 | $61.97 | $97.62 | 385,900 | — | — |
| 2006-08-29 | $61.81 | $97.37 | 229,500 | — | — |
| 2006-08-28 | $61.42 | $96.76 | 417,400 | — | — |
| 2006-08-25 | $59.95 | $94.44 | 166,600 | — | — |
| 2006-08-24 | $60.31 | $95.01 | 253,800 | — | — |
| 2006-08-23 | $60.96 | $96.03 | 221,300 | — | — |
| 2006-08-22 | $61.00 | $96.10 | 195,800 | — | — |
| 2006-08-21 | $61.00 | $96.10 | 212,400 | — | — |
| 2006-08-18 | $61.31 | $96.58 | 236,900 | — | — |
| 2006-08-17 | $61.56 | $96.98 | 648,000 | — | — |
| 2006-08-16 | $60.89 | $95.92 | 342,400 | — | — |
| 2006-08-15 | $59.81 | $94.22 | 250,500 | — | — |
| 2006-08-14 | $59.17 | $93.21 | 315,700 | — | — |
| 2006-08-11 | $59.19 | $93.25 | 212,400 | — | — |
| 2006-08-10 | $59.46 | $93.67 | 253,200 | — | — |
| 2006-08-09 | $58.75 | $92.55 | 361,700 | — | — |
| 2006-08-08 | $59.24 | $93.32 | 375,300 | — | — |
| 2006-08-07 | $58.97 | $92.90 | 449,000 | — | — |
| 2006-08-04 | $59.32 | $93.45 | 699,600 | — | — |
| 2006-08-03 | $59.47 | $93.69 | 435,500 | — | — |
| 2006-08-02 | $58.36 | $91.94 | 424,400 | — | — |
| 2006-08-01 | $58.10 | $91.53 | 434,800 | — | — |
| 2006-07-31 | $58.63 | $92.36 | 331,900 | — | — |
| 2006-07-28 | $58.92 | $92.82 | 382,800 | — | — |
| 2006-07-27 | $57.84 | $91.12 | 543,800 | — | — |
| 2006-07-26 | $57.69 | $90.88 | 680,800 | — | — |
| 2006-07-25 | $57.31 | $90.28 | 435,800 | — | — |
| 2006-07-24 | $57.80 | $91.06 | 342,600 | — | — |
| 2006-07-21 | $57.46 | $90.52 | 637,700 | — | — |
| 2006-07-20 | $57.95 | $91.29 | 391,300 | — | — |
| 2006-07-19 | $58.40 | $92.00 | 479,700 | — | — |
| 2006-07-18 | $57.35 | $90.35 | 347,500 | — | — |
| 2006-07-17 | $57.25 | $90.19 | 262,600 | — | — |
| 2006-07-14 | $57.34 | $90.33 | 417,500 | — | — |
| 2006-07-13 | $57.38 | $90.39 | 518,700 | — | — |
| 2006-07-12 | $57.99 | $91.35 | 625,300 | — | — |
| 2006-07-11 | $57.77 | $91.01 | 448,300 | — | — |
| 2006-07-10 | $57.29 | $90.25 | 328,100 | — | — |
| 2006-07-07 | $56.95 | $89.72 | 757,100 | — | — |
| 2006-07-06 | $57.86 | $91.15 | 290,700 | — | — |
| 2006-07-05 | $57.28 | $90.24 | 613,500 | — | — |
| 2006-07-03 | $58.30 | $91.84 | 216,100 | — | — |
| 2006-06-30 | $58.06 | $91.47 | 559,400 | — | — |
| 2006-06-29 | $58.40 | $92.00 | 297,600 | — | — |
| 2006-06-28 | $57.06 | $89.89 | 301,400 | — | — |
| 2006-06-27 | $57.48 | $90.55 | 492,500 | — | — |
| 2006-06-26 | $58.12 | $91.56 | 525,500 | — | — |
| 2006-06-23 | $57.21 | $90.13 | 350,800 | — | — |
| 2006-06-22 | $57.31 | $90.28 | 237,600 | — | — |
| 2006-06-21 | $57.58 | $90.71 | 309,800 | — | — |
| 2006-06-20 | $56.94 | $89.70 | 424,700 | — | — |
| 2006-06-19 | $57.00 | $89.80 | 607,800 | — | — |
| 2006-06-16 | $58.26 | $91.78 | 763,100 | — | — |
| 2006-06-15 | $58.74 | $92.54 | 1,445,400 | — | — |
| 2006-06-14 | $55.90 | $88.06 | 749,600 | — | — |
| 2006-06-13 | $55.41 | $87.29 | 752,100 | — | — |
| 2006-06-12 | $55.09 | $86.79 | 432,300 | — | — |
| 2006-06-09 | $55.64 | $87.65 | 379,200 | — | — |
| 2006-06-08 | $56.23 | $88.58 | 866,600 | — | — |
| 2006-06-07 | $56.40 | $88.85 | 529,600 | — | — |
| 2006-06-06 | $56.99 | $89.78 | 430,400 | — | — |
| 2006-06-05 | $57.36 | $90.36 | 550,700 | — | — |
| 2006-06-02 | $58.25 | $91.15 | 1,030,100 | — | — |
| 2006-06-01 | $59.12 | $92.51 | 554,600 | — | — |
| 2006-05-31 | $59.39 | $92.93 | 1,110,400 | — | — |
| 2006-05-30 | $58.88 | $92.14 | 589,800 | — | — |
| 2006-05-26 | $59.50 | $93.11 | 224,000 | — | — |
| 2006-05-25 | $59.36 | $92.89 | 310,200 | — | — |
| 2006-05-24 | $58.64 | $91.76 | 863,800 | — | — |
| 2006-05-23 | $59.00 | $92.32 | 470,000 | — | — |
| 2006-05-22 | $59.26 | $92.73 | 406,900 | — | — |
| 2006-05-19 | $59.31 | $92.81 | 364,000 | — | — |
| 2006-05-18 | $59.15 | $92.56 | 684,900 | — | — |
| 2006-05-17 | $59.13 | $92.53 | 386,600 | — | — |
| 2006-05-16 | $60.14 | $94.11 | 319,500 | — | — |
| 2006-05-15 | $60.51 | $94.69 | 707,000 | — | — |
| 2006-05-12 | $61.14 | $95.67 | 334,500 | — | — |
| 2006-05-11 | $62.25 | $97.41 | 308,200 | — | — |
| 2006-05-10 | $62.74 | $98.18 | 190,600 | — | — |
| 2006-05-09 | $63.30 | $99.05 | 215,300 | — | — |
| 2006-05-08 | $63.37 | $99.16 | 604,500 | — | — |
| 2006-05-05 | $63.46 | $99.30 | 437,100 | — | — |
| 2006-05-04 | $63.37 | $99.16 | 498,500 | — | — |
| 2006-05-03 | $63.05 | $98.66 | 503,800 | — | — |
| 2006-05-02 | $63.08 | $98.71 | 556,000 | — | — |
| 2006-05-01 | $62.81 | $98.29 | 418,400 | — | — |
| 2006-04-28 | $62.50 | $97.80 | 482,900 | — | — |
| 2006-04-27 | $62.98 | $98.55 | 804,800 | — | — |
| 2006-04-26 | $63.11 | $98.75 | 483,100 | — | — |
| 2006-04-25 | $62.10 | $97.17 | 729,700 | — | — |
| 2006-04-24 | $61.88 | $96.83 | 497,400 | — | — |
| 2006-04-21 | $62.03 | $97.06 | 566,500 | — | — |
| 2006-04-20 | $61.65 | $96.47 | 479,600 | — | — |
| 2006-04-19 | $61.51 | $96.25 | 1,024,900 | — | — |
| 2006-04-18 | $59.13 | $92.53 | 318,400 | — | — |
| 2006-04-17 | $58.13 | $90.96 | 340,500 | — | — |
| 2006-04-13 | $58.72 | $91.89 | 490,300 | — | — |
| 2006-04-12 | $58.40 | $91.38 | 389,300 | — | — |
| 2006-04-11 | $58.53 | $91.59 | 693,600 | — | — |
| 2006-04-10 | $58.28 | $91.20 | 356,600 | — | — |
| 2006-04-07 | $57.88 | $90.57 | 275,800 | — | — |
| 2006-04-06 | $58.75 | $91.93 | 315,000 | — | — |
| 2006-04-05 | $58.69 | $91.84 | 240,300 | — | — |
| 2006-04-04 | $58.70 | $91.85 | 366,500 | — | — |
| 2006-04-03 | $58.68 | $91.82 | 402,100 | — | — |
| 2006-03-31 | $58.48 | $91.51 | 927,500 | — | — |
| 2006-03-30 | $58.96 | $92.26 | 636,700 | — | — |
| 2006-03-29 | $60.13 | $94.09 | 824,700 | — | — |
| 2006-03-28 | $59.87 | $93.68 | 534,000 | — | — |
| 2006-03-27 | $60.06 | $93.98 | 317,700 | — | — |
| 2006-03-24 | $59.83 | $93.62 | 426,200 | — | — |
| 2006-03-23 | $59.22 | $92.67 | 332,900 | — | — |
| 2006-03-22 | $59.74 | $93.48 | 231,700 | — | — |
| 2006-03-21 | $59.50 | $93.11 | 376,700 | — | — |
| 2006-03-20 | $59.43 | $93.00 | 551,100 | — | — |
| 2006-03-17 | $59.35 | $92.87 | 1,082,400 | — | — |
| 2006-03-16 | $60.45 | $94.59 | 317,700 | — | — |
| 2006-03-15 | $60.76 | $95.08 | 285,100 | — | — |
| 2006-03-14 | $60.95 | $95.37 | 250,500 | — | — |
| 2006-03-13 | $60.63 | $94.87 | 400,500 | — | — |
| 2006-03-10 | $60.22 | $94.23 | 231,200 | — | — |
| 2006-03-09 | $59.84 | $93.64 | 297,800 | — | — |
| 2006-03-08 | $59.60 | $93.26 | 376,000 | — | — |
| 2006-03-07 | $60.06 | $93.98 | 501,600 | — | — |
| 2006-03-06 | $59.35 | $92.87 | 468,900 | — | — |
| 2006-03-03 | $60.50 | $94.67 | 317,600 | — | — |
| 2006-03-02 | $60.51 | $94.69 | 270,500 | — | — |
| 2006-03-01 | $60.60 | $94.83 | 406,900 | — | — |
| 2006-02-28 | $60.00 | $93.89 | 554,700 | — | — |
| 2006-02-27 | $60.55 | $94.75 | 301,000 | — | — |
| 2006-02-24 | $60.75 | $94.45 | 339,500 | — | — |
| 2006-02-23 | $60.80 | $94.53 | 303,000 | — | — |
| 2006-02-22 | $61.08 | $94.96 | 379,600 | — | — |
| 2006-02-21 | $61.14 | $95.06 | 488,400 | — | — |
| 2006-02-17 | $61.54 | $95.68 | 443,200 | — | — |
| 2006-02-16 | $61.18 | $95.12 | 463,900 | — | — |
| 2006-02-15 | $60.00 | $93.29 | 351,700 | — | — |
| 2006-02-14 | $60.32 | $93.78 | 369,800 | — | — |
| 2006-02-13 | $59.27 | $92.15 | 413,400 | — | — |
| 2006-02-10 | $59.12 | $91.92 | 388,100 | — | — |
| 2006-02-09 | $58.25 | $90.56 | 389,700 | — | — |
| 2006-02-08 | $59.00 | $91.73 | 371,800 | — | — |
| 2006-02-07 | $58.25 | $90.56 | 223,200 | — | — |
| 2006-02-06 | $58.60 | $91.11 | 249,800 | — | — |
| 2006-02-03 | $58.50 | $90.95 | 358,900 | — | — |
| 2006-02-02 | $58.89 | $91.56 | 566,300 | — | — |
| 2006-02-01 | $60.23 | $93.64 | 438,200 | — | — |
| 2006-01-31 | $59.74 | $92.88 | 575,400 | — | — |
| 2006-01-30 | $60.29 | $93.74 | 344,900 | — | — |
| 2006-01-27 | $60.50 | $94.06 | 356,800 | — | — |
| 2006-01-26 | $61.14 | $95.06 | 1,179,700 | — | — |
| 2006-01-25 | $60.10 | $93.44 | 1,077,400 | — | — |
| 2006-01-24 | $59.20 | $92.04 | 1,639,300 | — | — |
| 2006-01-23 | $57.43 | $89.29 | 477,000 | — | — |
| 2006-01-20 | $57.48 | $89.37 | 481,600 | — | — |
| 2006-01-19 | $58.56 | $91.05 | 470,100 | — | — |
| 2006-01-18 | $58.10 | $90.33 | 675,700 | — | — |
| 2006-01-17 | $58.05 | $90.25 | 325,100 | — | — |
| 2006-01-13 | $58.15 | $90.41 | 328,700 | — | — |
| 2006-01-12 | $58.15 | $90.41 | 313,900 | — | — |
| 2006-01-11 | $58.16 | $90.42 | 347,700 | — | — |
| 2006-01-10 | $58.40 | $90.80 | 647,800 | — | — |
| 2006-01-09 | $58.15 | $90.41 | 581,600 | — | — |
| 2006-01-06 | $57.38 | $89.21 | 528,600 | — | — |
| 2006-01-05 | $56.74 | $88.22 | 437,100 | — | — |
| 2006-01-04 | $57.17 | $88.89 | 694,000 | — | — |
| 2006-01-03 | $56.33 | $87.58 | 551,000 | — | — |