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
- 1980-02-27 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 | $82.52 | $82.52 | 48,200 | — | — |
| 2006-12-28 | $83.50 | $83.50 | 41,600 | — | — |
| 2006-12-27 | $83.99 | $83.99 | 70,000 | — | — |
| 2006-12-26 | $82.55 | $82.55 | 42,100 | — | — |
| 2006-12-22 | $80.80 | $80.80 | 22,200 | — | — |
| 2006-12-21 | $80.60 | $80.60 | 77,000 | — | — |
| 2006-12-20 | $81.91 | $81.91 | 41,800 | — | — |
| 2006-12-19 | $81.82 | $81.82 | 57,100 | — | — |
| 2006-12-18 | $81.81 | $81.81 | 57,400 | — | — |
| 2006-12-15 | $83.23 | $83.23 | 101,800 | — | — |
| 2006-12-14 | $82.59 | $82.59 | 63,100 | — | — |
| 2006-12-13 | $83.03 | $83.03 | 77,800 | — | — |
| 2006-12-12 | $84.01 | $84.01 | 116,300 | — | — |
| 2006-12-11 | $82.77 | $82.77 | 139,500 | — | — |
| 2006-12-08 | $81.38 | $81.38 | 39,700 | — | — |
| 2006-12-07 | $81.04 | $81.04 | 29,300 | — | — |
| 2006-12-06 | $81.80 | $81.80 | 32,200 | — | — |
| 2006-12-05 | $81.60 | $81.60 | 38,600 | — | — |
| 2006-12-04 | $80.00 | $80.00 | 54,700 | — | — |
| 2006-12-01 | $78.03 | $78.03 | 65,300 | — | — |
| 2006-11-30 | $78.95 | $78.95 | 71,100 | — | — |
| 2006-11-29 | $80.19 | $80.19 | 91,100 | — | — |
| 2006-11-28 | $78.96 | $78.96 | 66,700 | — | — |
| 2006-11-27 | $78.41 | $78.41 | 77,900 | — | — |
| 2006-11-24 | $79.65 | $79.65 | 6,800 | — | — |
| 2006-11-22 | $79.70 | $79.70 | 41,500 | — | — |
| 2006-11-21 | $80.69 | $80.69 | 34,100 | — | — |
| 2006-11-20 | $80.42 | $80.42 | 73,600 | — | — |
| 2006-11-17 | $79.71 | $79.71 | 45,100 | — | — |
| 2006-11-16 | $79.40 | $79.40 | 50,400 | — | — |
| 2006-11-15 | $80.23 | $80.23 | 62,100 | — | — |
| 2006-11-14 | $78.52 | $78.52 | 50,100 | — | — |
| 2006-11-13 | $78.45 | $78.45 | 34,600 | — | — |
| 2006-11-10 | $76.75 | $76.75 | 19,700 | — | — |
| 2006-11-09 | $76.02 | $76.02 | 29,300 | — | — |
| 2006-11-08 | $78.06 | $78.06 | 51,500 | — | — |
| 2006-11-07 | $76.38 | $76.38 | 68,100 | — | — |
| 2006-11-06 | $76.34 | $76.34 | 40,300 | — | — |
| 2006-11-03 | $74.88 | $74.88 | 47,600 | — | — |
| 2006-11-02 | $73.00 | $73.00 | 28,000 | — | — |
| 2006-11-01 | $71.91 | $71.91 | 49,000 | — | — |
| 2006-10-31 | $73.42 | $73.42 | 24,000 | — | — |
| 2006-10-30 | $73.79 | $73.79 | 23,700 | — | — |
| 2006-10-27 | $74.34 | $74.34 | 16,600 | — | — |
| 2006-10-26 | $74.75 | $74.75 | 41,200 | — | — |
| 2006-10-25 | $73.56 | $73.56 | 40,400 | — | — |
| 2006-10-24 | $73.80 | $73.80 | 22,900 | — | — |
| 2006-10-23 | $74.65 | $74.65 | 32,900 | — | — |
| 2006-10-20 | $74.27 | $74.27 | 21,600 | — | — |
| 2006-10-19 | $74.89 | $74.89 | 38,100 | — | — |
| 2006-10-18 | $74.36 | $74.36 | 38,300 | — | — |
| 2006-10-17 | $73.75 | $73.75 | 58,600 | — | — |
| 2006-10-16 | $73.92 | $73.92 | 104,800 | — | — |
| 2006-10-13 | $73.55 | $73.55 | 44,200 | — | — |
| 2006-10-12 | $73.50 | $73.50 | 95,600 | — | — |
| 2006-10-11 | $72.05 | $72.05 | 68,800 | — | — |
| 2006-10-10 | $71.69 | $71.69 | 64,500 | — | — |
| 2006-10-09 | $71.03 | $71.03 | 25,900 | — | — |
| 2006-10-06 | $70.75 | $70.75 | 29,600 | — | — |
| 2006-10-05 | $71.77 | $71.77 | 55,700 | — | — |
| 2006-10-04 | $71.67 | $71.67 | 38,600 | — | — |
| 2006-10-03 | $69.86 | $69.86 | 59,800 | — | — |
| 2006-10-02 | $68.91 | $68.91 | 48,500 | — | — |
| 2006-09-29 | $70.73 | $70.73 | 39,300 | — | — |
| 2006-09-28 | $71.74 | $71.74 | 24,400 | — | — |
| 2006-09-27 | $71.65 | $71.65 | 53,300 | — | — |
| 2006-09-26 | $71.49 | $71.49 | 103,400 | — | — |
| 2006-09-25 | $71.47 | $71.47 | 63,800 | — | — |
| 2006-09-22 | $70.84 | $70.84 | 56,700 | — | — |
| 2006-09-21 | $70.85 | $70.85 | 76,900 | — | — |
| 2006-09-20 | $71.69 | $71.69 | 138,700 | — | — |
| 2006-09-19 | $70.24 | $70.24 | 82,200 | — | — |
| 2006-09-18 | $71.25 | $71.25 | 74,100 | — | — |
| 2006-09-15 | $71.07 | $71.07 | 165,900 | — | — |
| 2006-09-14 | $71.82 | $71.82 | 44,200 | — | — |
| 2006-09-13 | $71.76 | $71.76 | 49,700 | — | — |
| 2006-09-12 | $71.59 | $71.59 | 111,700 | — | — |
| 2006-09-11 | $71.33 | $71.33 | 97,900 | — | — |
| 2006-09-08 | $71.60 | $71.60 | 56,800 | — | — |
| 2006-09-07 | $71.48 | $71.48 | 142,300 | — | — |
| 2006-09-06 | $72.30 | $72.30 | 81,900 | — | — |
| 2006-09-05 | $73.47 | $73.47 | 78,500 | — | — |
| 2006-09-01 | $73.73 | $73.73 | 65,100 | — | — |
| 2006-08-31 | $73.41 | $73.41 | 64,800 | — | — |
| 2006-08-30 | $73.47 | $73.47 | 48,100 | — | — |
| 2006-08-29 | $72.85 | $72.85 | 75,200 | — | — |
| 2006-08-28 | $71.91 | $71.91 | 53,300 | — | — |
| 2006-08-25 | $71.19 | $71.19 | 70,000 | — | — |
| 2006-08-24 | $70.36 | $70.36 | 25,700 | — | — |
| 2006-08-23 | $69.76 | $69.76 | 54,600 | — | — |
| 2006-08-22 | $70.50 | $70.50 | 52,900 | — | — |
| 2006-08-21 | $70.29 | $70.29 | 48,700 | — | — |
| 2006-08-18 | $71.12 | $71.12 | 55,600 | — | — |
| 2006-08-17 | $70.58 | $70.58 | 65,400 | — | — |
| 2006-08-16 | $69.66 | $69.66 | 65,500 | — | — |
| 2006-08-15 | $68.80 | $68.80 | 63,300 | — | — |
| 2006-08-14 | $66.56 | $66.56 | 59,400 | — | — |
| 2006-08-11 | $66.34 | $66.34 | 29,300 | — | — |
| 2006-08-10 | $67.85 | $67.85 | 49,600 | — | — |
| 2006-08-09 | $66.60 | $66.60 | 48,000 | — | — |
| 2006-08-08 | $67.46 | $67.46 | 80,900 | — | — |
| 2006-08-07 | $66.83 | $66.83 | 78,800 | — | — |
| 2006-08-04 | $68.70 | $68.70 | 319,300 | — | — |
| 2006-08-03 | $65.13 | $65.13 | 52,400 | — | — |
| 2006-08-02 | $65.50 | $65.50 | 47,200 | — | — |
| 2006-08-01 | $64.22 | $64.22 | 41,000 | — | — |
| 2006-07-31 | $65.89 | $65.89 | 41,900 | — | — |
| 2006-07-28 | $66.09 | $66.09 | 47,400 | — | — |
| 2006-07-27 | $64.76 | $64.76 | 44,500 | — | — |
| 2006-07-26 | $66.13 | $66.13 | 50,100 | — | — |
| 2006-07-25 | $66.52 | $66.52 | 41,800 | — | — |
| 2006-07-24 | $65.95 | $65.95 | 41,400 | — | — |
| 2006-07-21 | $65.54 | $65.54 | 83,400 | — | — |
| 2006-07-20 | $67.55 | $67.55 | 83,200 | — | — |
| 2006-07-19 | $67.57 | $67.57 | 98,200 | — | — |
| 2006-07-18 | $66.80 | $66.80 | 89,700 | — | — |
| 2006-07-17 | $65.13 | $65.13 | 93,000 | — | — |
| 2006-07-14 | $63.65 | $63.65 | 54,700 | — | — |
| 2006-07-13 | $63.92 | $63.92 | 66,000 | — | — |
| 2006-07-12 | $64.38 | $64.38 | 58,300 | — | — |
| 2006-07-11 | $65.54 | $65.54 | 82,900 | — | — |
| 2006-07-10 | $65.83 | $65.83 | 66,000 | — | — |
| 2006-07-07 | $65.14 | $65.14 | 34,500 | — | — |
| 2006-07-06 | $66.16 | $66.16 | 41,200 | — | — |
| 2006-07-05 | $66.30 | $66.30 | 60,800 | — | — |
| 2006-07-03 | $65.55 | $65.55 | 23,800 | — | — |
| 2006-06-30 | $64.94 | $64.94 | 139,300 | — | — |
| 2006-06-29 | $65.47 | $65.47 | 119,500 | — | — |
| 2006-06-28 | $63.98 | $63.98 | 45,100 | — | — |
| 2006-06-27 | $64.35 | $64.35 | 41,900 | — | — |
| 2006-06-26 | $65.74 | $65.74 | 40,000 | — | — |
| 2006-06-23 | $64.75 | $64.75 | 33,000 | — | — |
| 2006-06-22 | $65.07 | $65.07 | 38,900 | — | — |
| 2006-06-21 | $64.92 | $64.92 | 66,400 | — | — |
| 2006-06-20 | $64.80 | $64.80 | 74,600 | — | — |
| 2006-06-19 | $65.50 | $65.50 | 83,800 | — | — |
| 2006-06-16 | $66.76 | $66.76 | 282,400 | — | — |
| 2006-06-15 | $66.97 | $66.97 | 110,800 | — | — |
| 2006-06-14 | $63.43 | $63.43 | 131,000 | — | — |
| 2006-06-13 | $64.40 | $64.40 | 141,400 | — | — |
| 2006-06-12 | $64.70 | $64.70 | 71,500 | — | — |
| 2006-06-09 | $64.93 | $64.93 | 35,900 | — | — |
| 2006-06-08 | $65.44 | $65.44 | 75,000 | — | — |
| 2006-06-07 | $65.20 | $65.20 | 51,900 | — | — |
| 2006-06-06 | $65.31 | $65.31 | 95,400 | — | — |
| 2006-06-05 | $65.95 | $65.95 | 96,400 | — | — |
| 2006-06-02 | $67.04 | $67.04 | 137,600 | — | — |
| 2006-06-01 | $66.50 | $66.50 | 61,100 | — | — |
| 2006-05-31 | $66.42 | $66.42 | 175,700 | — | — |
| 2006-05-30 | $66.83 | $66.83 | 129,400 | — | — |
| 2006-05-26 | $67.55 | $67.55 | 88,600 | — | — |
| 2006-05-25 | $68.00 | $68.00 | 109,900 | — | — |
| 2006-05-24 | $67.38 | $67.38 | 162,900 | — | — |
| 2006-05-23 | $68.43 | $68.43 | 93,700 | — | — |
| 2006-05-22 | $69.16 | $69.16 | 73,800 | — | — |
| 2006-05-19 | $69.79 | $69.79 | 110,100 | — | — |
| 2006-05-18 | $70.28 | $70.28 | 77,400 | — | — |
| 2006-05-17 | $70.17 | $70.17 | 74,400 | — | — |
| 2006-05-16 | $70.40 | $70.40 | 57,400 | — | — |
| 2006-05-15 | $70.80 | $70.80 | 81,400 | — | — |
| 2006-05-12 | $71.30 | $71.30 | 121,800 | — | — |
| 2006-05-11 | $71.24 | $71.24 | 99,400 | — | — |
| 2006-05-10 | $71.25 | $71.25 | 78,800 | — | — |
| 2006-05-09 | $71.28 | $71.28 | 82,800 | — | — |
| 2006-05-08 | $70.49 | $70.49 | 85,200 | — | — |
| 2006-05-05 | $70.75 | $70.75 | 716,500 | — | — |
| 2006-05-04 | $63.25 | $63.25 | 128,300 | — | — |
| 2006-05-03 | $65.00 | $65.00 | 56,100 | — | — |
| 2006-05-02 | $65.00 | $65.00 | 29,200 | — | — |
| 2006-05-01 | $64.70 | $64.70 | 51,800 | — | — |
| 2006-04-28 | $65.41 | $65.41 | 52,100 | — | — |
| 2006-04-27 | $65.00 | $65.00 | 87,800 | — | — |
| 2006-04-26 | $65.79 | $65.79 | 54,700 | — | — |
| 2006-04-25 | $66.05 | $66.05 | 435,900 | — | — |
| 2006-04-24 | $66.25 | $66.25 | 139,200 | — | — |
| 2006-04-21 | $66.46 | $66.46 | 68,100 | — | — |
| 2006-04-20 | $66.46 | $66.46 | 97,300 | — | — |
| 2006-04-19 | $66.31 | $66.31 | 149,800 | — | — |
| 2006-04-18 | $64.67 | $64.67 | 52,700 | — | — |
| 2006-04-17 | $63.26 | $63.26 | 37,800 | — | — |
| 2006-04-13 | $62.68 | $62.68 | 22,100 | — | — |
| 2006-04-12 | $62.45 | $62.45 | 21,300 | — | — |
| 2006-04-11 | $62.15 | $62.15 | 48,800 | — | — |
| 2006-04-10 | $63.00 | $63.00 | 137,600 | — | — |
| 2006-04-07 | $63.20 | $63.20 | 76,500 | — | — |
| 2006-04-06 | $63.20 | $63.20 | 66,800 | — | — |
| 2006-04-05 | $62.95 | $62.95 | 52,800 | — | — |
| 2006-04-04 | $62.74 | $62.74 | 79,000 | — | — |
| 2006-04-03 | $62.47 | $62.47 | 93,500 | — | — |
| 2006-03-31 | $62.35 | $62.35 | 105,600 | — | — |
| 2006-03-30 | $60.80 | $60.80 | 68,500 | — | — |
| 2006-03-29 | $60.09 | $60.09 | 68,800 | — | — |
| 2006-03-28 | $58.51 | $58.51 | 170,700 | — | — |
| 2006-03-27 | $58.46 | $58.46 | 120,500 | — | — |
| 2006-03-24 | $57.98 | $57.98 | 39,300 | — | — |
| 2006-03-23 | $58.13 | $58.13 | 54,100 | — | — |
| 2006-03-22 | $58.74 | $58.74 | 46,900 | — | — |
| 2006-03-21 | $57.25 | $57.25 | 55,100 | — | — |
| 2006-03-20 | $58.72 | $58.72 | 72,500 | — | — |
| 2006-03-17 | $59.21 | $59.21 | 163,200 | — | — |
| 2006-03-16 | $60.00 | $60.00 | 56,200 | — | — |
| 2006-03-15 | $59.84 | $59.84 | 44,300 | — | — |
| 2006-03-14 | $59.08 | $59.08 | 60,300 | — | — |
| 2006-03-13 | $58.74 | $58.74 | 116,400 | — | — |
| 2006-03-10 | $58.99 | $58.99 | 45,000 | — | — |
| 2006-03-09 | $59.07 | $59.07 | 81,700 | — | — |
| 2006-03-08 | $59.59 | $59.59 | 102,800 | — | — |
| 2006-03-07 | $59.62 | $59.62 | 88,900 | — | — |
| 2006-03-06 | $60.36 | $60.36 | 78,700 | — | — |
| 2006-03-03 | $60.89 | $60.89 | 73,700 | — | — |
| 2006-03-02 | $60.93 | $60.93 | 347,600 | — | — |
| 2006-03-01 | $59.90 | $59.90 | 136,800 | — | — |
| 2006-02-28 | $57.31 | $57.31 | 119,600 | — | — |
| 2006-02-27 | $57.88 | $57.88 | 111,400 | — | — |
| 2006-02-24 | $57.45 | $57.45 | 98,700 | — | — |
| 2006-02-23 | $57.25 | $57.25 | 387,400 | — | — |
| 2006-02-22 | $65.72 | $65.72 | 50,000 | — | — |
| 2006-02-21 | $65.07 | $65.07 | 56,800 | — | — |
| 2006-02-17 | $65.16 | $65.16 | 59,700 | — | — |
| 2006-02-16 | $65.55 | $65.55 | 46,800 | — | — |
| 2006-02-15 | $65.57 | $65.57 | 59,100 | — | — |
| 2006-02-14 | $65.67 | $65.67 | 63,500 | — | — |
| 2006-02-13 | $65.31 | $65.31 | 101,100 | — | — |
| 2006-02-10 | $66.50 | $66.50 | 36,700 | — | — |
| 2006-02-09 | $65.75 | $65.75 | 19,200 | — | — |
| 2006-02-08 | $66.38 | $66.38 | 20,300 | — | — |
| 2006-02-07 | $65.68 | $65.68 | 26,100 | — | — |
| 2006-02-06 | $65.90 | $65.90 | 35,500 | — | — |
| 2006-02-03 | $66.10 | $66.10 | 20,900 | — | — |
| 2006-02-02 | $66.31 | $66.31 | 71,500 | — | — |
| 2006-02-01 | $67.66 | $67.66 | 57,700 | — | — |
| 2006-01-31 | $67.40 | $67.40 | 53,500 | — | — |
| 2006-01-30 | $66.88 | $66.88 | 58,200 | — | — |
| 2006-01-27 | $67.97 | $67.97 | 59,300 | — | — |
| 2006-01-26 | $66.25 | $66.25 | 74,200 | — | — |
| 2006-01-25 | $68.18 | $68.18 | 43,200 | — | — |
| 2006-01-24 | $68.00 | $68.00 | 30,300 | — | — |
| 2006-01-23 | $66.33 | $66.33 | 34,500 | — | — |
| 2006-01-20 | $65.85 | $65.85 | 30,900 | — | — |
| 2006-01-19 | $66.76 | $66.76 | 25,900 | — | — |
| 2006-01-18 | $66.49 | $66.49 | 39,800 | — | — |
| 2006-01-17 | $66.32 | $66.32 | 42,000 | — | — |
| 2006-01-13 | $67.60 | $67.60 | 34,500 | — | — |
| 2006-01-12 | $66.52 | $66.52 | 57,400 | — | — |
| 2006-01-11 | $68.00 | $68.00 | 106,300 | — | — |
| 2006-01-10 | $67.27 | $67.27 | 68,300 | — | — |
| 2006-01-09 | $67.66 | $67.66 | 68,700 | — | — |
| 2006-01-06 | $66.84 | $66.84 | 81,500 | — | — |
| 2006-01-05 | $65.40 | $65.40 | 90,600 | — | — |
| 2006-01-04 | $65.21 | $65.21 | 77,700 | — | — |
| 2006-01-03 | $65.45 | $65.45 | 86,600 | — | — |