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
- 1986-09-09 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 | $53.59 | $126.25 | 663,044 | — | — |
| 2006-12-28 | $53.81 | $126.77 | 333,855 | — | — |
| 2006-12-27 | $53.42 | $125.86 | 244,776 | — | — |
| 2006-12-26 | $53.11 | $125.12 | 241,521 | — | — |
| 2006-12-22 | $52.81 | $124.43 | 280,798 | — | — |
| 2006-12-21 | $52.81 | $124.43 | 781,092 | — | — |
| 2006-12-20 | $52.40 | $123.45 | 395,808 | — | — |
| 2006-12-19 | $52.53 | $123.78 | 410,998 | — | — |
| 2006-12-18 | $52.19 | $122.97 | 515,809 | — | — |
| 2006-12-15 | $52.70 | $124.17 | 425,212 | — | — |
| 2006-12-14 | $52.75 | $124.28 | 892,738 | — | — |
| 2006-12-13 | $52.64 | $124.02 | 651,760 | — | — |
| 2006-12-12 | $52.18 | $122.93 | 1,039,430 | — | — |
| 2006-12-11 | $52.60 | $123.93 | 1,527,355 | — | — |
| 2006-12-08 | $53.69 | $126.49 | 7,281,110 | — | — |
| 2006-12-07 | $51.42 | $121.15 | 763,840 | — | — |
| 2006-12-06 | $50.08 | $118.00 | 295,554 | — | — |
| 2006-12-05 | $49.75 | $117.22 | 405,139 | — | — |
| 2006-12-04 | $49.70 | $117.09 | 286,440 | — | — |
| 2006-12-01 | $49.67 | $117.02 | 268,863 | — | — |
| 2006-11-30 | $49.82 | $117.39 | 232,624 | — | — |
| 2006-11-29 | $49.81 | $117.35 | 560,403 | — | — |
| 2006-11-28 | $48.99 | $115.42 | 387,345 | — | — |
| 2006-11-27 | $49.35 | $116.26 | 379,533 | — | — |
| 2006-11-24 | $49.54 | $116.72 | 140,074 | — | — |
| 2006-11-22 | $49.78 | $117.28 | 252,697 | — | — |
| 2006-11-21 | $49.87 | $117.50 | 191,828 | — | — |
| 2006-11-20 | $49.70 | $117.09 | 160,906 | — | — |
| 2006-11-17 | $49.82 | $117.37 | 279,062 | — | — |
| 2006-11-16 | $49.54 | $116.72 | 510,818 | — | — |
| 2006-11-15 | $49.69 | $117.07 | 667,818 | — | — |
| 2006-11-14 | $49.60 | $116.87 | 1,251,982 | — | — |
| 2006-11-13 | $49.86 | $117.48 | 830,134 | — | — |
| 2006-11-10 | $50.28 | $118.46 | 200,291 | — | — |
| 2006-11-09 | $50.38 | $118.70 | 653,062 | — | — |
| 2006-11-08 | $50.62 | $119.26 | 436,062 | — | — |
| 2006-11-07 | $50.46 | $118.89 | 326,260 | — | — |
| 2006-11-06 | $49.83 | $117.42 | 249,333 | — | — |
| 2006-11-03 | $49.29 | $116.13 | 335,916 | — | — |
| 2006-11-02 | $49.53 | $116.70 | 330,274 | — | — |
| 2006-11-01 | $49.80 | $117.33 | 510,167 | — | — |
| 2006-10-31 | $50.06 | $117.94 | 304,234 | — | — |
| 2006-10-30 | $49.85 | $117.46 | 308,249 | — | — |
| 2006-10-27 | $49.72 | $117.15 | 518,847 | — | — |
| 2006-10-26 | $50.12 | $118.09 | 611,289 | — | — |
| 2006-10-25 | $49.83 | $117.42 | 594,472 | — | — |
| 2006-10-24 | $49.81 | $117.35 | 600,222 | — | — |
| 2006-10-23 | $50.03 | $117.87 | 245,427 | — | — |
| 2006-10-20 | $49.79 | $117.31 | 198,013 | — | — |
| 2006-10-19 | $49.82 | $117.39 | 271,576 | — | — |
| 2006-10-18 | $49.66 | $117.00 | 550,855 | — | — |
| 2006-10-17 | $49.11 | $115.70 | 498,666 | — | — |
| 2006-10-16 | $50.08 | $118.00 | 333,095 | — | — |
| 2006-10-13 | $50.01 | $117.83 | 341,558 | — | — |
| 2006-10-12 | $49.84 | $117.44 | 597,401 | — | — |
| 2006-10-11 | $48.86 | $115.11 | 423,693 | — | — |
| 2006-10-10 | $48.85 | $115.09 | 608,468 | — | — |
| 2006-10-09 | $48.87 | $115.13 | 560,077 | — | — |
| 2006-10-06 | $48.54 | $114.37 | 523,296 | — | — |
| 2006-10-05 | $47.97 | $113.03 | 708,939 | — | — |
| 2006-10-04 | $48.52 | $114.31 | 577,329 | — | — |
| 2006-10-03 | $47.45 | $111.79 | 549,119 | — | — |
| 2006-10-02 | $47.54 | $112.01 | 266,585 | — | — |
| 2006-09-29 | $46.79 | $110.25 | 322,571 | — | — |
| 2006-09-28 | $46.78 | $110.23 | 345,898 | — | — |
| 2006-09-27 | $46.76 | $110.16 | 601,090 | — | — |
| 2006-09-26 | $47.00 | $110.75 | 246,295 | — | — |
| 2006-09-25 | $46.90 | $110.51 | 395,266 | — | — |
| 2006-09-22 | $46.59 | $109.77 | 255,192 | — | — |
| 2006-09-21 | $46.92 | $110.55 | 208,537 | — | — |
| 2006-09-20 | $47.00 | $110.75 | 243,691 | — | — |
| 2006-09-19 | $46.17 | $108.77 | 529,155 | — | — |
| 2006-09-18 | $46.93 | $110.57 | 283,511 | — | — |
| 2006-09-15 | $47.46 | $111.81 | 177,940 | — | — |
| 2006-09-14 | $47.33 | $111.51 | 187,380 | — | — |
| 2006-09-13 | $47.23 | $111.27 | 203,546 | — | — |
| 2006-09-12 | $47.21 | $111.23 | 477,183 | — | — |
| 2006-09-11 | $46.07 | $108.56 | 255,735 | — | — |
| 2006-09-08 | $45.73 | $107.75 | 288,719 | — | — |
| 2006-09-07 | $45.81 | $107.93 | 244,342 | — | — |
| 2006-09-06 | $46.41 | $109.34 | 295,446 | — | — |
| 2006-09-05 | $47.26 | $111.36 | 159,061 | — | — |
| 2006-09-01 | $47.38 | $111.64 | 299,460 | — | — |
| 2006-08-31 | $46.64 | $109.88 | 339,822 | — | — |
| 2006-08-30 | $46.86 | $110.40 | 307,815 | — | — |
| 2006-08-29 | $46.62 | $109.84 | 330,925 | — | — |
| 2006-08-28 | $45.95 | $108.27 | 170,237 | — | — |
| 2006-08-25 | $45.59 | $107.40 | 242,389 | — | — |
| 2006-08-24 | $45.24 | $106.58 | 234,686 | — | — |
| 2006-08-23 | $45.30 | $106.73 | 201,159 | — | — |
| 2006-08-22 | $45.47 | $107.12 | 206,910 | — | — |
| 2006-08-21 | $45.73 | $107.75 | 236,747 | — | — |
| 2006-08-18 | $45.62 | $107.49 | 213,094 | — | — |
| 2006-08-17 | $45.75 | $107.80 | 285,464 | — | — |
| 2006-08-16 | $45.90 | $108.14 | 298,918 | — | — |
| 2006-08-15 | $46.29 | $107.31 | 489,769 | — | — |
| 2006-08-14 | $45.08 | $104.51 | 268,212 | — | — |
| 2006-08-11 | $44.61 | $103.42 | 175,770 | — | — |
| 2006-08-10 | $44.99 | $104.30 | 241,304 | — | — |
| 2006-08-09 | $45.12 | $104.60 | 256,603 | — | — |
| 2006-08-08 | $44.73 | $103.70 | 331,902 | — | — |
| 2006-08-07 | $44.72 | $103.68 | 327,996 | — | — |
| 2006-08-04 | $44.63 | $103.47 | 454,507 | — | — |
| 2006-08-03 | $43.71 | $101.33 | 382,571 | — | — |
| 2006-08-02 | $43.87 | $101.71 | 371,830 | — | — |
| 2006-08-01 | $43.52 | $100.90 | 306,838 | — | — |
| 2006-07-31 | $43.60 | $101.09 | 243,691 | — | — |
| 2006-07-28 | $43.82 | $101.61 | 243,366 | — | — |
| 2006-07-27 | $42.88 | $99.43 | 333,421 | — | — |
| 2006-07-26 | $42.32 | $98.12 | 267,453 | — | — |
| 2006-07-25 | $41.95 | $97.27 | 372,155 | — | — |
| 2006-07-24 | $42.14 | $97.70 | 247,489 | — | — |
| 2006-07-21 | $41.23 | $95.58 | 416,640 | — | — |
| 2006-07-20 | $41.71 | $96.69 | 623,007 | — | — |
| 2006-07-19 | $41.53 | $96.29 | 301,413 | — | — |
| 2006-07-18 | $40.14 | $93.06 | 267,887 | — | — |
| 2006-07-17 | $39.84 | $92.38 | 461,993 | — | — |
| 2006-07-14 | $40.19 | $93.19 | 478,485 | — | — |
| 2006-07-13 | $40.29 | $93.40 | 430,094 | — | — |
| 2006-07-12 | $40.97 | $94.98 | 347,743 | — | — |
| 2006-07-11 | $42.03 | $97.44 | 383,548 | — | — |
| 2006-07-10 | $42.35 | $98.19 | 411,541 | — | — |
| 2006-07-07 | $42.90 | $99.47 | 373,023 | — | — |
| 2006-07-06 | $42.68 | $98.96 | 447,563 | — | — |
| 2006-07-05 | $42.42 | $98.36 | 221,666 | — | — |
| 2006-07-03 | $42.60 | $98.77 | 183,148 | — | — |
| 2006-06-30 | $42.19 | $97.83 | 315,193 | — | — |
| 2006-06-29 | $41.95 | $97.27 | 441,921 | — | — |
| 2006-06-28 | $40.37 | $93.59 | 320,509 | — | — |
| 2006-06-27 | $39.90 | $92.50 | 202,027 | — | — |
| 2006-06-26 | $40.67 | $94.30 | 268,646 | — | — |
| 2006-06-23 | $40.46 | $93.81 | 310,202 | — | — |
| 2006-06-22 | $40.97 | $94.98 | 304,668 | — | — |
| 2006-06-21 | $41.41 | $96.01 | 267,127 | — | — |
| 2006-06-20 | $41.00 | $95.05 | 209,405 | — | — |
| 2006-06-19 | $40.92 | $94.88 | 202,244 | — | — |
| 2006-06-16 | $41.29 | $95.73 | 192,154 | — | — |
| 2006-06-15 | $41.27 | $95.69 | 357,942 | — | — |
| 2006-06-14 | $40.29 | $93.42 | 303,692 | — | — |
| 2006-06-13 | $40.09 | $92.95 | 550,312 | — | — |
| 2006-06-12 | $40.80 | $94.60 | 288,285 | — | — |
| 2006-06-09 | $41.45 | $96.09 | 322,354 | — | — |
| 2006-06-08 | $41.54 | $96.31 | 459,064 | — | — |
| 2006-06-07 | $42.10 | $97.61 | 335,591 | — | — |
| 2006-06-06 | $42.07 | $97.55 | 426,514 | — | — |
| 2006-06-05 | $42.45 | $98.42 | 372,047 | — | — |
| 2006-06-02 | $43.64 | $101.18 | 352,734 | — | — |
| 2006-06-01 | $43.49 | $100.84 | 515,050 | — | — |
| 2006-05-31 | $42.72 | $99.04 | 453,530 | — | — |
| 2006-05-30 | $41.12 | $95.33 | 681,055 | — | — |
| 2006-05-26 | $42.07 | $97.55 | 450,492 | — | — |
| 2006-05-25 | $41.79 | $96.89 | 444,742 | — | — |
| 2006-05-24 | $41.53 | $96.29 | 579,607 | — | — |
| 2006-05-23 | $42.22 | $97.89 | 495,086 | — | — |
| 2006-05-22 | $41.61 | $96.48 | 409,588 | — | — |
| 2006-05-19 | $42.66 | $98.92 | 397,870 | — | — |
| 2006-05-18 | $42.65 | $98.87 | 304,234 | — | — |
| 2006-05-17 | $42.64 | $98.85 | 607,600 | — | — |
| 2006-05-16 | $44.52 | $103.21 | 298,918 | — | — |
| 2006-05-15 | $44.18 | $102.44 | 331,576 | — | — |
| 2006-05-12 | $44.67 | $103.57 | 386,911 | — | — |
| 2006-05-11 | $45.34 | $105.11 | 333,312 | — | — |
| 2006-05-10 | $46.12 | $106.93 | 245,536 | — | — |
| 2006-05-09 | $46.48 | $107.76 | 202,353 | — | — |
| 2006-05-08 | $46.56 | $107.95 | 350,781 | — | — |
| 2006-05-05 | $46.96 | $108.87 | 332,010 | — | — |
| 2006-05-04 | $45.99 | $106.63 | 212,660 | — | — |
| 2006-05-03 | $46.18 | $107.06 | 277,760 | — | — |
| 2006-05-02 | $47.02 | $109.02 | 234,360 | — | — |
| 2006-05-01 | $45.95 | $106.54 | 220,255 | — | — |
| 2006-04-28 | $45.94 | $106.52 | 218,628 | — | — |
| 2006-04-27 | $45.54 | $105.58 | 306,404 | — | — |
| 2006-04-26 | $45.09 | $104.54 | 181,629 | — | — |
| 2006-04-25 | $44.87 | $104.02 | 209,731 | — | — |
| 2006-04-24 | $44.71 | $103.66 | 212,986 | — | — |
| 2006-04-21 | $44.75 | $103.74 | 212,443 | — | — |
| 2006-04-20 | $44.55 | $103.30 | 191,286 | — | — |
| 2006-04-19 | $44.94 | $104.19 | 235,445 | — | — |
| 2006-04-18 | $44.59 | $103.38 | 196,494 | — | — |
| 2006-04-17 | $44.15 | $102.36 | 168,175 | — | — |
| 2006-04-13 | $44.07 | $102.18 | 137,470 | — | — |
| 2006-04-12 | $44.12 | $102.29 | 351,866 | — | — |
| 2006-04-11 | $43.80 | $101.54 | 360,980 | — | — |
| 2006-04-10 | $44.48 | $103.12 | 181,521 | — | — |
| 2006-04-07 | $44.79 | $103.85 | 484,019 | — | — |
| 2006-04-06 | $44.44 | $103.04 | 427,707 | — | — |
| 2006-04-05 | $43.97 | $101.95 | 297,290 | — | — |
| 2006-04-04 | $43.71 | $101.33 | 197,687 | — | — |
| 2006-04-03 | $42.98 | $99.64 | 224,270 | — | — |
| 2006-03-31 | $43.13 | $100.01 | 232,082 | — | — |
| 2006-03-30 | $43.51 | $100.88 | 413,385 | — | — |
| 2006-03-29 | $42.84 | $99.32 | 464,055 | — | — |
| 2006-03-28 | $42.72 | $99.04 | 301,196 | — | — |
| 2006-03-27 | $43.34 | $100.48 | 172,515 | — | — |
| 2006-03-24 | $43.86 | $101.69 | 150,707 | — | — |
| 2006-03-23 | $43.76 | $101.46 | 245,644 | — | — |
| 2006-03-22 | $43.98 | $101.97 | 248,031 | — | — |
| 2006-03-21 | $43.32 | $100.43 | 282,751 | — | — |
| 2006-03-20 | $44.02 | $102.06 | 294,144 | — | — |
| 2006-03-17 | $43.85 | $101.67 | 249,550 | — | — |
| 2006-03-16 | $43.40 | $100.62 | 186,946 | — | — |
| 2006-03-15 | $43.24 | $100.24 | 987,133 | — | — |
| 2006-03-14 | $43.31 | $100.41 | 401,450 | — | — |
| 2006-03-13 | $42.47 | $98.47 | 228,718 | — | — |
| 2006-03-10 | $42.18 | $97.78 | 282,643 | — | — |
| 2006-03-09 | $41.17 | $95.45 | 129,549 | — | — |
| 2006-03-08 | $41.57 | $96.37 | 222,642 | — | — |
| 2006-03-07 | $41.70 | $96.67 | 233,926 | — | — |
| 2006-03-06 | $42.08 | $97.57 | 222,100 | — | — |
| 2006-03-03 | $42.36 | $98.21 | 203,112 | — | — |
| 2006-03-02 | $42.34 | $98.17 | 200,942 | — | — |
| 2006-03-01 | $42.50 | $98.53 | 285,572 | — | — |
| 2006-02-28 | $43.20 | $97.56 | 322,896 | — | — |
| 2006-02-27 | $43.22 | $97.60 | 253,131 | — | — |
| 2006-02-24 | $43.13 | $97.41 | 253,348 | — | — |
| 2006-02-23 | $43.00 | $97.10 | 345,573 | — | — |
| 2006-02-22 | $42.83 | $96.73 | 359,895 | — | — |
| 2006-02-21 | $41.54 | $93.81 | 285,572 | — | — |
| 2006-02-17 | $42.00 | $94.85 | 196,060 | — | — |
| 2006-02-16 | $42.12 | $95.13 | 252,588 | — | — |
| 2006-02-15 | $41.81 | $94.42 | 253,890 | — | — |
| 2006-02-14 | $42.30 | $95.54 | 239,460 | — | — |
| 2006-02-13 | $41.87 | $94.56 | 388,539 | — | — |
| 2006-02-10 | $41.50 | $93.73 | 286,006 | — | — |
| 2006-02-09 | $40.76 | $92.07 | 247,272 | — | — |
| 2006-02-08 | $40.07 | $90.50 | 183,257 | — | — |
| 2006-02-07 | $39.81 | $89.90 | 196,168 | — | — |
| 2006-02-06 | $39.94 | $90.19 | 135,408 | — | — |
| 2006-02-03 | $39.97 | $90.28 | 173,709 | — | — |
| 2006-02-02 | $40.18 | $90.73 | 278,737 | — | — |
| 2006-02-01 | $40.26 | $90.92 | 271,901 | — | — |
| 2006-01-31 | $39.38 | $88.94 | 189,333 | — | — |
| 2006-01-30 | $39.34 | $88.84 | 229,369 | — | — |
| 2006-01-27 | $40.01 | $90.36 | 216,458 | — | — |
| 2006-01-26 | $39.59 | $89.40 | 209,188 | — | — |
| 2006-01-25 | $38.80 | $87.63 | 245,644 | — | — |
| 2006-01-24 | $38.80 | $87.63 | 497,581 | — | — |
| 2006-01-23 | $39.34 | $88.84 | 461,125 | — | — |
| 2006-01-20 | $38.74 | $87.49 | 203,980 | — | — |
| 2006-01-19 | $39.36 | $88.90 | 376,712 | — | — |
| 2006-01-18 | $39.14 | $88.40 | 304,885 | — | — |
| 2006-01-17 | $39.68 | $89.61 | 243,583 | — | — |
| 2006-01-13 | $40.53 | $91.54 | 127,162 | — | — |
| 2006-01-12 | $40.64 | $91.77 | 221,340 | — | — |
| 2006-01-11 | $40.76 | $92.07 | 208,537 | — | — |
| 2006-01-10 | $40.35 | $91.13 | 190,201 | — | — |
| 2006-01-09 | $40.91 | $92.40 | 243,474 | — | — |
| 2006-01-06 | $41.04 | $92.69 | 242,281 | — | — |
| 2006-01-05 | $40.31 | $91.05 | 200,834 | — | — |
| 2006-01-04 | $40.64 | $91.77 | 294,686 | — | — |
| 2006-01-03 | $40.17 | $90.71 | 436,713 | — | — |