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
- 1993-05-12 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 | $53.55 | $75.83 | 437,200 | — | — |
| 2006-12-28 | $53.80 | $76.19 | 777,000 | — | — |
| 2006-12-27 | $53.65 | $75.98 | 1,148,700 | — | — |
| 2006-12-26 | $53.58 | $75.88 | 401,200 | — | — |
| 2006-12-22 | $53.63 | $75.95 | 925,500 | — | — |
| 2006-12-21 | $53.66 | $75.99 | 743,400 | — | — |
| 2006-12-20 | $53.80 | $76.19 | 2,102,000 | — | — |
| 2006-12-19 | $53.66 | $75.99 | 6,234,200 | — | — |
| 2006-12-18 | $55.58 | $78.71 | 1,929,300 | — | — |
| 2006-12-15 | $56.00 | $79.30 | 2,086,600 | — | — |
| 2006-12-14 | $56.69 | $80.28 | 2,058,800 | — | — |
| 2006-12-13 | $57.05 | $80.79 | 1,999,000 | — | — |
| 2006-12-12 | $57.48 | $81.40 | 1,134,100 | — | — |
| 2006-12-11 | $56.56 | $80.10 | 1,032,800 | — | — |
| 2006-12-08 | $57.06 | $80.80 | 557,300 | — | — |
| 2006-12-07 | $56.84 | $80.49 | 1,497,300 | — | — |
| 2006-12-06 | $56.40 | $79.87 | 1,248,500 | — | — |
| 2006-12-05 | $57.35 | $81.21 | 1,523,200 | — | — |
| 2006-12-04 | $57.78 | $81.82 | 1,355,700 | — | — |
| 2006-12-01 | $57.13 | $80.90 | 1,670,800 | — | — |
| 2006-11-30 | $57.89 | $81.98 | 1,312,600 | — | — |
| 2006-11-29 | $58.56 | $82.93 | 2,277,400 | — | — |
| 2006-11-28 | $56.92 | $80.61 | 2,479,800 | — | — |
| 2006-11-27 | $56.24 | $79.64 | 1,572,700 | — | — |
| 2006-11-24 | $57.39 | $81.27 | 571,400 | — | — |
| 2006-11-22 | $57.30 | $81.14 | 1,050,400 | — | — |
| 2006-11-21 | $56.98 | $80.69 | 1,341,700 | — | — |
| 2006-11-20 | $57.44 | $81.34 | 2,075,700 | — | — |
| 2006-11-17 | $57.58 | $81.54 | 1,664,000 | — | — |
| 2006-11-16 | $58.23 | $82.46 | 710,400 | — | — |
| 2006-11-15 | $58.17 | $82.38 | 1,564,100 | — | — |
| 2006-11-14 | $58.46 | $82.79 | 1,184,400 | — | — |
| 2006-11-13 | $58.09 | $82.26 | 1,471,600 | — | — |
| 2006-11-10 | $57.50 | $81.43 | 1,607,100 | — | — |
| 2006-11-09 | $57.97 | $82.09 | 2,929,800 | — | — |
| 2006-11-08 | $60.00 | $84.97 | 3,162,900 | — | — |
| 2006-11-07 | $61.40 | $86.95 | 1,992,300 | — | — |
| 2006-11-06 | $61.15 | $86.60 | 1,059,500 | — | — |
| 2006-11-03 | $60.60 | $85.82 | 794,600 | — | — |
| 2006-11-02 | $61.26 | $86.75 | 1,188,500 | — | — |
| 2006-11-01 | $60.11 | $85.12 | 1,386,200 | — | — |
| 2006-10-31 | $58.70 | $83.13 | 2,470,500 | — | — |
| 2006-10-30 | $59.83 | $84.73 | 3,078,000 | — | — |
| 2006-10-27 | $59.16 | $83.78 | 3,432,100 | — | — |
| 2006-10-26 | $61.38 | $86.92 | 5,449,500 | — | — |
| 2006-10-25 | $66.37 | $93.99 | 1,270,400 | — | — |
| 2006-10-24 | $65.22 | $92.36 | 1,299,900 | — | — |
| 2006-10-23 | $65.58 | $92.87 | 2,219,400 | — | — |
| 2006-10-20 | $66.27 | $93.85 | 2,081,100 | — | — |
| 2006-10-19 | $66.01 | $93.48 | 2,546,500 | — | — |
| 2006-10-18 | $64.15 | $90.84 | 789,400 | — | — |
| 2006-10-17 | $63.24 | $89.56 | 560,700 | — | — |
| 2006-10-16 | $62.96 | $89.16 | 469,300 | — | — |
| 2006-10-13 | $61.99 | $87.79 | 755,200 | — | — |
| 2006-10-12 | $62.33 | $88.27 | 631,200 | — | — |
| 2006-10-11 | $61.13 | $86.57 | 506,900 | — | — |
| 2006-10-10 | $61.41 | $86.96 | 635,300 | — | — |
| 2006-10-09 | $62.11 | $87.96 | 866,300 | — | — |
| 2006-10-06 | $61.90 | $87.66 | 1,173,300 | — | — |
| 2006-10-05 | $62.98 | $89.19 | 1,021,000 | — | — |
| 2006-10-04 | $63.15 | $89.43 | 499,000 | — | — |
| 2006-10-03 | $63.32 | $89.67 | 439,300 | — | — |
| 2006-10-02 | $62.88 | $89.05 | 731,700 | — | — |
| 2006-09-29 | $62.50 | $88.51 | 983,900 | — | — |
| 2006-09-28 | $62.99 | $89.20 | 608,900 | — | — |
| 2006-09-27 | $63.07 | $89.32 | 931,100 | — | — |
| 2006-09-26 | $63.06 | $89.30 | 1,223,600 | — | — |
| 2006-09-25 | $63.26 | $89.58 | 623,800 | — | — |
| 2006-09-22 | $63.45 | $89.85 | 966,200 | — | — |
| 2006-09-21 | $63.28 | $89.61 | 732,500 | — | — |
| 2006-09-20 | $63.22 | $89.53 | 1,000,100 | — | — |
| 2006-09-19 | $62.20 | $88.08 | 813,500 | — | — |
| 2006-09-18 | $62.79 | $88.92 | 604,900 | — | — |
| 2006-09-15 | $62.31 | $88.24 | 1,600,000 | — | — |
| 2006-09-14 | $63.07 | $89.32 | 569,600 | — | — |
| 2006-09-13 | $62.50 | $88.51 | 761,900 | — | — |
| 2006-09-12 | $63.00 | $89.22 | 1,405,500 | — | — |
| 2006-09-11 | $61.63 | $87.28 | 1,812,200 | — | — |
| 2006-09-08 | $61.35 | $86.88 | 2,982,900 | — | — |
| 2006-09-07 | $62.16 | $88.03 | 1,295,100 | — | — |
| 2006-09-06 | $63.27 | $89.60 | 748,900 | — | — |
| 2006-09-05 | $64.39 | $91.18 | 873,000 | — | — |
| 2006-09-01 | $65.43 | $92.66 | 634,500 | — | — |
| 2006-08-31 | $65.14 | $92.25 | 1,599,000 | — | — |
| 2006-08-30 | $64.81 | $91.78 | 1,225,600 | — | — |
| 2006-08-29 | $64.31 | $91.07 | 1,507,400 | — | — |
| 2006-08-28 | $63.32 | $89.67 | 734,000 | — | — |
| 2006-08-25 | $63.22 | $89.53 | 651,100 | — | — |
| 2006-08-24 | $63.02 | $89.24 | 761,400 | — | — |
| 2006-08-23 | $63.12 | $89.39 | 403,000 | — | — |
| 2006-08-22 | $63.00 | $89.22 | 782,300 | — | — |
| 2006-08-21 | $63.23 | $89.54 | 968,500 | — | — |
| 2006-08-18 | $62.99 | $89.20 | 916,600 | — | — |
| 2006-08-17 | $62.11 | $87.96 | 714,700 | — | — |
| 2006-08-16 | $62.70 | $88.79 | 858,100 | — | — |
| 2006-08-15 | $62.24 | $88.14 | 1,016,700 | — | — |
| 2006-08-14 | $61.09 | $86.51 | 946,800 | — | — |
| 2006-08-11 | $60.27 | $85.35 | 699,500 | — | — |
| 2006-08-10 | $61.00 | $86.38 | 751,700 | — | — |
| 2006-08-09 | $60.65 | $85.89 | 1,691,900 | — | — |
| 2006-08-08 | $60.98 | $85.66 | 1,751,600 | — | — |
| 2006-08-07 | $60.87 | $85.51 | 854,500 | — | — |
| 2006-08-04 | $61.30 | $86.11 | 837,700 | — | — |
| 2006-08-03 | $60.32 | $84.73 | 990,000 | — | — |
| 2006-08-02 | $60.13 | $84.47 | 1,203,600 | — | — |
| 2006-08-01 | $60.35 | $84.78 | 2,326,600 | — | — |
| 2006-07-31 | $61.03 | $85.73 | 855,500 | — | — |
| 2006-07-28 | $60.85 | $85.48 | 1,096,400 | — | — |
| 2006-07-27 | $59.73 | $83.91 | 2,547,800 | — | — |
| 2006-07-26 | $62.00 | $87.09 | 1,027,800 | — | — |
| 2006-07-25 | $60.93 | $85.59 | 1,273,500 | — | — |
| 2006-07-24 | $61.37 | $86.21 | 1,762,200 | — | — |
| 2006-07-21 | $59.58 | $83.69 | 844,300 | — | — |
| 2006-07-20 | $58.52 | $82.21 | 507,700 | — | — |
| 2006-07-19 | $58.53 | $82.22 | 1,111,500 | — | — |
| 2006-07-18 | $57.15 | $80.28 | 539,400 | — | — |
| 2006-07-17 | $56.60 | $79.51 | 879,900 | — | — |
| 2006-07-14 | $57.43 | $80.67 | 771,400 | — | — |
| 2006-07-13 | $58.34 | $81.95 | 976,800 | — | — |
| 2006-07-12 | $59.50 | $83.58 | 1,252,800 | — | — |
| 2006-07-11 | $60.35 | $84.78 | 779,400 | — | — |
| 2006-07-10 | $60.34 | $84.76 | 1,158,100 | — | — |
| 2006-07-07 | $59.75 | $83.93 | 1,311,000 | — | — |
| 2006-07-06 | $59.71 | $83.88 | 1,218,000 | — | — |
| 2006-07-05 | $58.90 | $82.74 | 1,490,100 | — | — |
| 2006-07-03 | $60.07 | $84.38 | 737,600 | — | — |
| 2006-06-30 | $59.82 | $84.03 | 1,600,900 | — | — |
| 2006-06-29 | $59.19 | $83.15 | 2,010,100 | — | — |
| 2006-06-28 | $57.37 | $80.59 | 954,300 | — | — |
| 2006-06-27 | $56.29 | $79.07 | 1,011,500 | — | — |
| 2006-06-26 | $56.93 | $79.97 | 607,800 | — | — |
| 2006-06-23 | $56.93 | $79.97 | 989,700 | — | — |
| 2006-06-22 | $56.75 | $79.72 | 1,114,300 | — | — |
| 2006-06-21 | $57.23 | $80.39 | 1,145,000 | — | — |
| 2006-06-20 | $57.73 | $81.10 | 2,336,000 | — | — |
| 2006-06-19 | $56.62 | $79.54 | 2,195,000 | — | — |
| 2006-06-16 | $56.30 | $79.09 | 824,100 | — | — |
| 2006-06-15 | $57.10 | $80.21 | 1,620,300 | — | — |
| 2006-06-14 | $55.70 | $78.24 | 1,782,900 | — | — |
| 2006-06-13 | $53.75 | $75.51 | 1,224,100 | — | — |
| 2006-06-12 | $53.66 | $75.38 | 881,400 | — | — |
| 2006-06-09 | $53.49 | $75.14 | 1,167,200 | — | — |
| 2006-06-08 | $52.47 | $73.71 | 2,822,800 | — | — |
| 2006-06-07 | $53.79 | $75.56 | 847,400 | — | — |
| 2006-06-06 | $53.96 | $75.80 | 709,100 | — | — |
| 2006-06-05 | $54.10 | $76.00 | 803,100 | — | — |
| 2006-06-02 | $54.67 | $76.80 | 770,300 | — | — |
| 2006-06-01 | $53.65 | $75.36 | 651,400 | — | — |
| 2006-05-31 | $52.94 | $74.37 | 735,600 | — | — |
| 2006-05-30 | $52.20 | $73.33 | 706,600 | — | — |
| 2006-05-26 | $52.95 | $74.38 | 830,800 | — | — |
| 2006-05-25 | $52.90 | $74.31 | 991,800 | — | — |
| 2006-05-24 | $52.59 | $73.88 | 1,081,200 | — | — |
| 2006-05-23 | $52.95 | $74.38 | 966,400 | — | — |
| 2006-05-22 | $52.43 | $73.65 | 1,462,700 | — | — |
| 2006-05-19 | $53.02 | $74.48 | 2,358,200 | — | — |
| 2006-05-18 | $52.99 | $74.44 | 882,200 | — | — |
| 2006-05-17 | $53.25 | $74.80 | 1,267,200 | — | — |
| 2006-05-16 | $54.96 | $77.20 | 1,147,300 | — | — |
| 2006-05-15 | $53.70 | $75.43 | 1,015,900 | — | — |
| 2006-05-12 | $53.89 | $75.70 | 1,360,800 | — | — |
| 2006-05-11 | $54.32 | $76.31 | 1,954,900 | — | — |
| 2006-05-10 | $54.75 | $76.91 | 512,300 | — | — |
| 2006-05-09 | $55.07 | $77.36 | 529,400 | — | — |
| 2006-05-08 | $54.60 | $76.70 | 763,100 | — | — |
| 2006-05-05 | $54.50 | $76.56 | 1,788,000 | — | — |
| 2006-05-04 | $54.59 | $76.69 | 1,729,400 | — | — |
| 2006-05-03 | $54.84 | $77.04 | 592,000 | — | — |
| 2006-05-02 | $55.74 | $78.30 | 1,623,200 | — | — |
| 2006-05-01 | $55.22 | $77.57 | 1,985,900 | — | — |
| 2006-04-28 | $55.13 | $77.44 | 1,517,800 | — | — |
| 2006-04-27 | $55.01 | $77.28 | 3,323,900 | — | — |
| 2006-04-26 | $53.80 | $75.58 | 1,221,200 | — | — |
| 2006-04-25 | $53.72 | $75.46 | 1,281,400 | — | — |
| 2006-04-24 | $53.45 | $75.08 | 660,800 | — | — |
| 2006-04-21 | $53.97 | $75.81 | 1,336,200 | — | — |
| 2006-04-20 | $53.23 | $74.77 | 1,206,200 | — | — |
| 2006-04-19 | $52.93 | $74.35 | 1,327,600 | — | — |
| 2006-04-18 | $52.13 | $73.23 | 1,220,200 | — | — |
| 2006-04-17 | $51.62 | $72.51 | 578,700 | — | — |
| 2006-04-13 | $51.50 | $72.34 | 416,000 | — | — |
| 2006-04-12 | $51.17 | $71.88 | 370,200 | — | — |
| 2006-04-11 | $50.86 | $71.45 | 534,600 | — | — |
| 2006-04-10 | $50.71 | $71.23 | 478,600 | — | — |
| 2006-04-07 | $51.13 | $71.82 | 982,400 | — | — |
| 2006-04-06 | $51.38 | $72.18 | 685,100 | — | — |
| 2006-04-05 | $51.25 | $71.99 | 1,110,100 | — | — |
| 2006-04-04 | $51.00 | $71.64 | 609,500 | — | — |
| 2006-04-03 | $50.54 | $71.00 | 816,900 | — | — |
| 2006-03-31 | $50.23 | $70.56 | 794,800 | — | — |
| 2006-03-30 | $50.85 | $71.43 | 1,314,500 | — | — |
| 2006-03-29 | $50.52 | $70.97 | 681,800 | — | — |
| 2006-03-28 | $50.70 | $71.22 | 1,594,600 | — | — |
| 2006-03-27 | $50.75 | $71.29 | 6,595,000 | — | — |
| 2006-03-24 | $51.73 | $72.67 | 1,346,000 | — | — |
| 2006-03-23 | $50.72 | $71.25 | 923,900 | — | — |
| 2006-03-22 | $51.20 | $71.92 | 1,000,800 | — | — |
| 2006-03-21 | $50.39 | $70.79 | 648,500 | — | — |
| 2006-03-20 | $50.90 | $71.50 | 932,900 | — | — |
| 2006-03-17 | $50.93 | $71.54 | 860,700 | — | — |
| 2006-03-16 | $51.18 | $71.89 | 993,000 | — | — |
| 2006-03-15 | $50.02 | $70.27 | 1,823,000 | — | — |
| 2006-03-14 | $50.92 | $71.53 | 1,713,600 | — | — |
| 2006-03-13 | $50.94 | $71.56 | 3,733,000 | — | — |
| 2006-03-10 | $49.80 | $69.96 | 904,300 | — | — |
| 2006-03-09 | $49.09 | $68.96 | 1,548,200 | — | — |
| 2006-03-08 | $47.56 | $66.81 | 1,127,400 | — | — |
| 2006-03-07 | $45.85 | $64.41 | 538,400 | — | — |
| 2006-03-06 | $46.47 | $65.28 | 504,600 | — | — |
| 2006-03-03 | $46.55 | $65.39 | 814,600 | — | — |
| 2006-03-02 | $46.33 | $65.08 | 503,800 | — | — |
| 2006-03-01 | $46.40 | $65.18 | 426,600 | — | — |
| 2006-02-28 | $46.25 | $64.97 | 469,100 | — | — |
| 2006-02-27 | $46.58 | $65.43 | 531,900 | — | — |
| 2006-02-24 | $46.14 | $64.82 | 494,500 | — | — |
| 2006-02-23 | $46.24 | $64.96 | 599,100 | — | — |
| 2006-02-22 | $46.20 | $64.90 | 660,300 | — | — |
| 2006-02-21 | $45.52 | $63.94 | 977,200 | — | — |
| 2006-02-17 | $45.12 | $63.38 | 725,300 | — | — |
| 2006-02-16 | $45.53 | $63.96 | 1,111,000 | — | — |
| 2006-02-15 | $45.54 | $63.97 | 568,300 | — | — |
| 2006-02-14 | $45.62 | $64.08 | 1,834,700 | — | — |
| 2006-02-13 | $45.75 | $64.27 | 670,900 | — | — |
| 2006-02-10 | $46.30 | $65.04 | 395,300 | — | — |
| 2006-02-09 | $46.50 | $65.32 | 668,200 | — | — |
| 2006-02-08 | $46.33 | $65.08 | 1,484,500 | — | — |
| 2006-02-07 | $46.80 | $64.45 | 648,600 | — | — |
| 2006-02-06 | $46.45 | $63.97 | 688,400 | — | — |
| 2006-02-03 | $46.85 | $64.52 | 686,600 | — | — |
| 2006-02-02 | $46.80 | $64.45 | 4,156,700 | — | — |
| 2006-02-01 | $49.01 | $67.49 | 656,700 | — | — |
| 2006-01-31 | $48.64 | $66.98 | 609,000 | — | — |
| 2006-01-30 | $48.07 | $66.20 | 466,700 | — | — |
| 2006-01-27 | $48.41 | $66.67 | 581,700 | — | — |
| 2006-01-26 | $47.86 | $65.91 | 423,100 | — | — |
| 2006-01-25 | $47.68 | $65.66 | 940,200 | — | — |
| 2006-01-24 | $46.59 | $64.16 | 1,837,700 | — | — |
| 2006-01-23 | $46.98 | $64.70 | 769,200 | — | — |
| 2006-01-20 | $46.99 | $64.71 | 1,080,500 | — | — |
| 2006-01-19 | $47.02 | $64.75 | 1,790,300 | — | — |
| 2006-01-18 | $47.14 | $64.92 | 3,578,400 | — | — |
| 2006-01-17 | $49.37 | $67.99 | 571,500 | — | — |
| 2006-01-13 | $49.79 | $68.57 | 628,100 | — | — |
| 2006-01-12 | $49.98 | $68.83 | 831,700 | — | — |
| 2006-01-11 | $50.41 | $69.42 | 658,100 | — | — |
| 2006-01-10 | $50.15 | $69.06 | 798,300 | — | — |
| 2006-01-09 | $51.10 | $70.37 | 1,610,900 | — | — |
| 2006-01-06 | $51.50 | $70.92 | 1,034,200 | — | — |
| 2006-01-05 | $50.78 | $69.93 | 555,500 | — | — |
| 2006-01-04 | $51.23 | $70.55 | 2,080,900 | — | — |
| 2006-01-03 | $50.30 | $69.27 | 1,434,500 | — | — |