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
- 1996-01-03 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 | $63.92 | $66.50 | 200,700 | — | — |
| 2006-12-28 | $64.37 | $66.97 | 188,300 | — | — |
| 2006-12-27 | $65.10 | $67.73 | 259,800 | — | — |
| 2006-12-26 | $64.22 | $66.81 | 139,900 | — | — |
| 2006-12-22 | $63.90 | $66.48 | 285,500 | — | — |
| 2006-12-21 | $64.94 | $67.56 | 776,200 | — | — |
| 2006-12-20 | $64.49 | $67.09 | 957,600 | — | — |
| 2006-12-19 | $62.87 | $65.41 | 582,400 | — | — |
| 2006-12-18 | $63.70 | $66.27 | 1,591,000 | — | — |
| 2006-12-15 | $60.15 | $62.58 | 1,020,500 | — | — |
| 2006-12-14 | $58.30 | $60.65 | 769,800 | — | — |
| 2006-12-13 | $56.00 | $58.26 | 205,300 | — | — |
| 2006-12-12 | $55.82 | $58.07 | 130,900 | — | — |
| 2006-12-11 | $56.25 | $58.52 | 117,900 | — | — |
| 2006-12-08 | $56.14 | $58.41 | 150,900 | — | — |
| 2006-12-07 | $56.24 | $58.51 | 88,300 | — | — |
| 2006-12-06 | $56.52 | $58.80 | 144,500 | — | — |
| 2006-12-05 | $56.32 | $58.59 | 123,300 | — | — |
| 2006-12-04 | $56.57 | $58.85 | 248,700 | — | — |
| 2006-12-01 | $55.67 | $57.92 | 164,800 | — | — |
| 2006-11-30 | $56.14 | $58.41 | 398,500 | — | — |
| 2006-11-29 | $56.13 | $58.40 | 212,400 | — | — |
| 2006-11-28 | $55.35 | $57.58 | 244,200 | — | — |
| 2006-11-27 | $55.31 | $57.54 | 524,100 | — | — |
| 2006-11-24 | $55.79 | $58.04 | 127,700 | — | — |
| 2006-11-22 | $55.75 | $58.00 | 190,600 | — | — |
| 2006-11-21 | $55.51 | $57.75 | 322,200 | — | — |
| 2006-11-20 | $55.18 | $57.41 | 258,200 | — | — |
| 2006-11-17 | $55.17 | $57.40 | 271,800 | — | — |
| 2006-11-16 | $54.71 | $56.92 | 273,400 | — | — |
| 2006-11-15 | $54.65 | $56.86 | 361,300 | — | — |
| 2006-11-14 | $54.35 | $56.54 | 309,200 | — | — |
| 2006-11-13 | $53.55 | $55.71 | 254,500 | — | — |
| 2006-11-10 | $53.06 | $55.14 | 227,500 | — | — |
| 2006-11-09 | $53.34 | $55.43 | 419,600 | — | — |
| 2006-11-08 | $53.82 | $55.93 | 517,900 | — | — |
| 2006-11-07 | $53.65 | $55.75 | 560,300 | — | — |
| 2006-11-06 | $52.62 | $54.68 | 372,800 | — | — |
| 2006-11-03 | $52.50 | $54.55 | 524,200 | — | — |
| 2006-11-02 | $52.89 | $54.96 | 467,500 | — | — |
| 2006-11-01 | $52.97 | $55.04 | 813,100 | — | — |
| 2006-10-31 | $52.49 | $54.54 | 620,900 | — | — |
| 2006-10-30 | $53.57 | $55.67 | 204,100 | — | — |
| 2006-10-27 | $53.59 | $55.69 | 166,700 | — | — |
| 2006-10-26 | $53.70 | $55.80 | 274,900 | — | — |
| 2006-10-25 | $53.61 | $55.71 | 338,900 | — | — |
| 2006-10-24 | $53.71 | $55.81 | 215,700 | — | — |
| 2006-10-23 | $54.01 | $56.12 | 322,600 | — | — |
| 2006-10-20 | $53.86 | $55.97 | 380,800 | — | — |
| 2006-10-19 | $53.79 | $55.90 | 569,600 | — | — |
| 2006-10-18 | $53.12 | $55.20 | 497,500 | — | — |
| 2006-10-17 | $53.36 | $55.45 | 331,200 | — | — |
| 2006-10-16 | $53.65 | $55.75 | 293,500 | — | — |
| 2006-10-13 | $53.63 | $55.73 | 281,300 | — | — |
| 2006-10-12 | $53.22 | $55.30 | 245,400 | — | — |
| 2006-10-11 | $52.15 | $54.19 | 292,000 | — | — |
| 2006-10-10 | $52.39 | $54.44 | 365,400 | — | — |
| 2006-10-09 | $52.94 | $55.01 | 247,300 | — | — |
| 2006-10-06 | $53.30 | $55.39 | 283,700 | — | — |
| 2006-10-05 | $52.95 | $55.02 | 370,700 | — | — |
| 2006-10-04 | $53.16 | $55.24 | 523,300 | — | — |
| 2006-10-03 | $52.78 | $54.85 | 350,400 | — | — |
| 2006-10-02 | $53.06 | $55.14 | 359,000 | — | — |
| 2006-09-29 | $53.06 | $55.14 | 850,900 | — | — |
| 2006-09-28 | $52.99 | $55.06 | 3,139,300 | — | — |
| 2006-09-27 | $55.12 | $57.28 | 313,500 | — | — |
| 2006-09-26 | $55.44 | $57.61 | 328,700 | — | — |
| 2006-09-25 | $55.85 | $58.04 | 238,400 | — | — |
| 2006-09-22 | $55.63 | $57.81 | 234,000 | — | — |
| 2006-09-21 | $55.64 | $57.82 | 300,900 | — | — |
| 2006-09-20 | $56.25 | $58.45 | 303,000 | — | — |
| 2006-09-19 | $55.93 | $58.12 | 274,900 | — | — |
| 2006-09-18 | $56.17 | $58.37 | 227,500 | — | — |
| 2006-09-15 | $56.30 | $58.50 | 516,700 | — | — |
| 2006-09-14 | $56.64 | $58.86 | 316,100 | — | — |
| 2006-09-13 | $57.10 | $59.33 | 334,700 | — | — |
| 2006-09-12 | $56.88 | $59.11 | 482,200 | — | — |
| 2006-09-11 | $55.90 | $58.09 | 326,500 | — | — |
| 2006-09-08 | $55.95 | $58.14 | 288,400 | — | — |
| 2006-09-07 | $56.27 | $58.47 | 165,500 | — | — |
| 2006-09-06 | $56.60 | $58.82 | 373,000 | — | — |
| 2006-09-05 | $57.59 | $59.84 | 290,600 | — | — |
| 2006-09-01 | $57.07 | $59.30 | 144,100 | — | — |
| 2006-08-31 | $56.97 | $59.20 | 256,600 | — | — |
| 2006-08-30 | $56.69 | $58.91 | 255,300 | — | — |
| 2006-08-29 | $57.10 | $59.33 | 414,300 | — | — |
| 2006-08-28 | $57.40 | $59.65 | 416,900 | — | — |
| 2006-08-25 | $57.23 | $59.47 | 710,900 | — | — |
| 2006-08-24 | $55.26 | $57.42 | 281,100 | — | — |
| 2006-08-23 | $55.54 | $57.71 | 277,500 | — | — |
| 2006-08-22 | $56.50 | $58.71 | 482,100 | — | — |
| 2006-08-21 | $56.45 | $58.66 | 198,500 | — | — |
| 2006-08-18 | $56.82 | $59.04 | 121,900 | — | — |
| 2006-08-17 | $56.83 | $59.05 | 233,100 | — | — |
| 2006-08-16 | $56.50 | $58.71 | 199,900 | — | — |
| 2006-08-15 | $56.16 | $58.36 | 284,600 | — | — |
| 2006-08-14 | $55.16 | $57.32 | 268,300 | — | — |
| 2006-08-11 | $54.41 | $56.54 | 210,900 | — | — |
| 2006-08-10 | $54.46 | $56.59 | 347,500 | — | — |
| 2006-08-09 | $54.84 | $56.99 | 464,100 | — | — |
| 2006-08-08 | $54.51 | $56.64 | 496,300 | — | — |
| 2006-08-07 | $55.15 | $57.31 | 425,800 | — | — |
| 2006-08-04 | $56.46 | $58.67 | 467,700 | — | — |
| 2006-08-03 | $55.97 | $58.16 | 427,000 | — | — |
| 2006-08-02 | $55.14 | $57.30 | 691,400 | — | — |
| 2006-08-01 | $55.86 | $58.05 | 392,900 | — | — |
| 2006-07-31 | $55.09 | $57.25 | 312,700 | — | — |
| 2006-07-28 | $56.00 | $58.19 | 267,600 | — | — |
| 2006-07-27 | $55.13 | $57.29 | 196,700 | — | — |
| 2006-07-26 | $55.67 | $57.85 | 373,500 | — | — |
| 2006-07-25 | $56.26 | $58.46 | 305,100 | — | — |
| 2006-07-24 | $55.23 | $57.39 | 216,800 | — | — |
| 2006-07-21 | $54.21 | $56.27 | 289,200 | — | — |
| 2006-07-20 | $54.76 | $56.84 | 283,000 | — | — |
| 2006-07-19 | $55.00 | $57.09 | 272,000 | — | — |
| 2006-07-18 | $54.15 | $56.20 | 245,500 | — | — |
| 2006-07-17 | $54.64 | $56.71 | 201,200 | — | — |
| 2006-07-14 | $54.75 | $56.83 | 245,500 | — | — |
| 2006-07-13 | $54.85 | $56.93 | 243,100 | — | — |
| 2006-07-12 | $55.67 | $57.78 | 273,200 | — | — |
| 2006-07-11 | $55.50 | $57.61 | 211,600 | — | — |
| 2006-07-10 | $56.02 | $58.15 | 216,200 | — | — |
| 2006-07-07 | $56.11 | $58.24 | 252,000 | — | — |
| 2006-07-06 | $56.10 | $58.23 | 226,400 | — | — |
| 2006-07-05 | $55.99 | $58.11 | 508,400 | — | — |
| 2006-07-03 | $56.73 | $58.88 | 148,000 | — | — |
| 2006-06-30 | $56.41 | $58.55 | 332,200 | — | — |
| 2006-06-29 | $56.04 | $58.17 | 591,800 | — | — |
| 2006-06-28 | $54.42 | $56.48 | 339,500 | — | — |
| 2006-06-27 | $55.08 | $57.17 | 400,300 | — | — |
| 2006-06-26 | $54.93 | $57.01 | 383,400 | — | — |
| 2006-06-23 | $55.50 | $57.61 | 432,000 | — | — |
| 2006-06-22 | $54.97 | $57.06 | 387,900 | — | — |
| 2006-06-21 | $55.03 | $57.12 | 365,800 | — | — |
| 2006-06-20 | $54.59 | $56.66 | 559,800 | — | — |
| 2006-06-19 | $54.29 | $56.35 | 803,300 | — | — |
| 2006-06-16 | $53.67 | $55.71 | 380,400 | — | — |
| 2006-06-15 | $54.14 | $56.19 | 531,500 | — | — |
| 2006-06-14 | $51.64 | $53.60 | 452,600 | — | — |
| 2006-06-13 | $51.97 | $53.94 | 642,100 | — | — |
| 2006-06-12 | $53.13 | $55.15 | 434,200 | — | — |
| 2006-06-09 | $53.86 | $55.90 | 335,800 | — | — |
| 2006-06-08 | $53.98 | $56.03 | 520,500 | — | — |
| 2006-06-07 | $55.45 | $57.55 | 446,700 | — | — |
| 2006-06-06 | $55.07 | $57.16 | 326,800 | — | — |
| 2006-06-05 | $55.34 | $57.44 | 268,900 | — | — |
| 2006-06-02 | $55.70 | $57.81 | 281,700 | — | — |
| 2006-06-01 | $56.12 | $58.25 | 387,200 | — | — |
| 2006-05-31 | $54.95 | $57.03 | 596,800 | — | — |
| 2006-05-30 | $54.20 | $56.26 | 305,900 | — | — |
| 2006-05-26 | $55.09 | $57.18 | 900,000 | — | — |
| 2006-05-25 | $54.55 | $56.62 | 346,800 | — | — |
| 2006-05-24 | $53.65 | $55.69 | 333,700 | — | — |
| 2006-05-23 | $53.93 | $55.98 | 397,200 | — | — |
| 2006-05-22 | $53.26 | $55.28 | 509,300 | — | — |
| 2006-05-19 | $54.34 | $56.40 | 458,100 | — | — |
| 2006-05-18 | $53.70 | $55.74 | 465,400 | — | — |
| 2006-05-17 | $54.00 | $56.05 | 538,300 | — | — |
| 2006-05-16 | $55.10 | $57.19 | 394,500 | — | — |
| 2006-05-15 | $54.77 | $56.85 | 476,100 | — | — |
| 2006-05-12 | $55.18 | $57.21 | 467,100 | — | — |
| 2006-05-11 | $55.42 | $57.46 | 750,500 | — | — |
| 2006-05-10 | $56.14 | $58.20 | 477,600 | — | — |
| 2006-05-09 | $55.91 | $57.96 | 460,100 | — | — |
| 2006-05-08 | $55.37 | $57.40 | 1,056,800 | — | — |
| 2006-05-05 | $56.73 | $58.81 | 557,000 | — | — |
| 2006-05-04 | $56.99 | $59.08 | 1,238,200 | — | — |
| 2006-05-03 | $56.36 | $58.43 | 2,096,100 | — | — |
| 2006-05-02 | $50.93 | $52.80 | 451,000 | — | — |
| 2006-05-01 | $50.60 | $52.46 | 414,500 | — | — |
| 2006-04-28 | $50.80 | $52.67 | 635,600 | — | — |
| 2006-04-27 | $50.90 | $52.77 | 586,100 | — | — |
| 2006-04-26 | $50.85 | $52.72 | 468,700 | — | — |
| 2006-04-25 | $51.13 | $53.01 | 517,600 | — | — |
| 2006-04-24 | $50.57 | $52.43 | 343,500 | — | — |
| 2006-04-21 | $50.62 | $52.48 | 230,300 | — | — |
| 2006-04-20 | $51.16 | $53.04 | 258,500 | — | — |
| 2006-04-19 | $50.89 | $52.76 | 235,500 | — | — |
| 2006-04-18 | $50.66 | $52.52 | 299,000 | — | — |
| 2006-04-17 | $50.35 | $52.20 | 315,000 | — | — |
| 2006-04-13 | $50.65 | $52.51 | 123,100 | — | — |
| 2006-04-12 | $50.63 | $52.49 | 289,500 | — | — |
| 2006-04-11 | $50.92 | $52.79 | 362,300 | — | — |
| 2006-04-10 | $50.52 | $52.38 | 614,700 | — | — |
| 2006-04-07 | $51.05 | $52.93 | 2,098,600 | — | — |
| 2006-04-06 | $51.15 | $53.03 | 2,977,800 | — | — |
| 2006-04-05 | $50.75 | $52.61 | 1,028,500 | — | — |
| 2006-04-04 | $50.82 | $52.69 | 667,000 | — | — |
| 2006-04-03 | $50.80 | $52.67 | 504,700 | — | — |
| 2006-03-31 | $50.76 | $52.63 | 819,500 | — | — |
| 2006-03-30 | $50.43 | $52.28 | 881,000 | — | — |
| 2006-03-29 | $50.40 | $52.25 | 381,200 | — | — |
| 2006-03-28 | $50.10 | $51.94 | 477,600 | — | — |
| 2006-03-27 | $49.93 | $51.76 | 232,500 | — | — |
| 2006-03-24 | $49.43 | $51.25 | 418,700 | — | — |
| 2006-03-23 | $49.37 | $51.18 | 365,900 | — | — |
| 2006-03-22 | $49.74 | $51.57 | 417,600 | — | — |
| 2006-03-21 | $49.69 | $51.52 | 550,300 | — | — |
| 2006-03-20 | $49.68 | $51.51 | 488,200 | — | — |
| 2006-03-17 | $49.62 | $51.44 | 694,300 | — | — |
| 2006-03-16 | $50.25 | $52.10 | 375,100 | — | — |
| 2006-03-15 | $50.78 | $52.65 | 432,800 | — | — |
| 2006-03-14 | $50.09 | $51.93 | 404,500 | — | — |
| 2006-03-13 | $49.97 | $51.81 | 317,400 | — | — |
| 2006-03-10 | $50.24 | $52.09 | 741,700 | — | — |
| 2006-03-09 | $49.70 | $51.53 | 2,693,800 | — | — |
| 2006-03-08 | $48.63 | $50.42 | 623,300 | — | — |
| 2006-03-07 | $48.05 | $49.82 | 370,300 | — | — |
| 2006-03-06 | $48.37 | $50.15 | 607,200 | — | — |
| 2006-03-03 | $49.00 | $50.80 | 425,100 | — | — |
| 2006-03-02 | $49.60 | $51.42 | 371,500 | — | — |
| 2006-03-01 | $50.10 | $51.94 | 776,000 | — | — |
| 2006-02-28 | $48.97 | $50.77 | 622,700 | — | — |
| 2006-02-27 | $49.66 | $51.48 | 565,300 | — | — |
| 2006-02-24 | $49.06 | $50.86 | 422,900 | — | — |
| 2006-02-23 | $48.96 | $50.76 | 835,300 | — | — |
| 2006-02-22 | $49.30 | $51.11 | 848,000 | — | — |
| 2006-02-21 | $49.50 | $51.32 | 582,200 | — | — |
| 2006-02-17 | $50.01 | $51.85 | 966,300 | — | — |
| 2006-02-16 | $49.20 | $51.01 | 975,200 | — | — |
| 2006-02-15 | $48.00 | $49.76 | 544,700 | — | — |
| 2006-02-14 | $48.05 | $49.82 | 1,238,500 | — | — |
| 2006-02-13 | $48.18 | $49.95 | 1,030,400 | — | — |
| 2006-02-10 | $48.80 | $50.59 | 1,817,400 | — | — |
| 2006-02-09 | $48.80 | $50.59 | 5,202,800 | — | — |
| 2006-02-08 | $53.83 | $55.81 | 461,000 | — | — |
| 2006-02-07 | $53.51 | $55.48 | 280,300 | — | — |
| 2006-02-06 | $53.55 | $55.52 | 384,800 | — | — |
| 2006-02-03 | $53.52 | $55.46 | 355,300 | — | — |
| 2006-02-02 | $53.00 | $54.92 | 361,600 | — | — |
| 2006-02-01 | $53.32 | $55.25 | 322,300 | — | — |
| 2006-01-31 | $53.20 | $55.13 | 712,400 | — | — |
| 2006-01-30 | $52.60 | $54.51 | 563,400 | — | — |
| 2006-01-27 | $51.25 | $53.11 | 441,100 | — | — |
| 2006-01-26 | $50.67 | $52.51 | 554,100 | — | — |
| 2006-01-25 | $50.54 | $52.37 | 207,400 | — | — |
| 2006-01-24 | $50.88 | $52.73 | 240,700 | — | — |
| 2006-01-23 | $50.31 | $52.13 | 447,400 | — | — |
| 2006-01-20 | $50.25 | $52.07 | 284,400 | — | — |
| 2006-01-19 | $50.28 | $52.10 | 251,200 | — | — |
| 2006-01-18 | $50.19 | $52.01 | 174,600 | — | — |
| 2006-01-17 | $50.30 | $52.12 | 365,800 | — | — |
| 2006-01-13 | $50.17 | $51.99 | 305,900 | — | — |
| 2006-01-12 | $49.32 | $51.11 | 328,900 | — | — |
| 2006-01-11 | $49.90 | $51.71 | 323,400 | — | — |
| 2006-01-10 | $50.05 | $51.87 | 287,200 | — | — |
| 2006-01-09 | $49.75 | $51.55 | 415,200 | — | — |
| 2006-01-06 | $48.55 | $50.31 | 181,400 | — | — |
| 2006-01-05 | $48.41 | $50.17 | 289,100 | — | — |
| 2006-01-04 | $48.20 | $49.95 | 339,200 | — | — |
| 2006-01-03 | $48.31 | $50.06 | 430,800 | — | — |