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
- 1994-10-27 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 | $59.19 | $102.56 | 53,600 | — | — |
| 2006-12-28 | $59.35 | $102.83 | 301,300 | — | — |
| 2006-12-27 | $59.19 | $102.56 | 334,200 | — | — |
| 2006-12-26 | $59.37 | $102.87 | 23,100 | — | — |
| 2006-12-22 | $59.18 | $102.54 | 73,800 | — | — |
| 2006-12-21 | $59.36 | $102.85 | 313,700 | — | — |
| 2006-12-20 | $59.70 | $103.44 | 297,200 | — | — |
| 2006-12-19 | $59.46 | $103.03 | 328,100 | — | — |
| 2006-12-18 | $59.68 | $103.41 | 375,200 | — | — |
| 2006-12-15 | $59.78 | $103.58 | 50,300 | — | — |
| 2006-12-14 | $59.44 | $102.99 | 47,000 | — | — |
| 2006-12-13 | $59.66 | $103.37 | 52,700 | — | — |
| 2006-12-12 | $60.17 | $104.26 | 38,600 | — | — |
| 2006-12-11 | $59.80 | $103.61 | 41,300 | — | — |
| 2006-12-08 | $59.72 | $103.48 | 94,400 | — | — |
| 2006-12-07 | $60.07 | $104.08 | 53,100 | — | — |
| 2006-12-06 | $60.40 | $104.65 | 25,500 | — | — |
| 2006-12-05 | $61.05 | $105.78 | 34,500 | — | — |
| 2006-12-04 | $61.14 | $105.94 | 74,900 | — | — |
| 2006-12-01 | $60.20 | $104.31 | 68,600 | — | — |
| 2006-11-30 | $59.92 | $103.82 | 51,800 | — | — |
| 2006-11-29 | $60.43 | $104.71 | 89,600 | — | — |
| 2006-11-28 | $61.26 | $106.14 | 143,600 | — | — |
| 2006-11-27 | $63.08 | $109.30 | 59,900 | — | — |
| 2006-11-24 | $63.35 | $109.77 | 21,100 | — | — |
| 2006-11-22 | $62.55 | $108.38 | 29,700 | — | — |
| 2006-11-21 | $62.54 | $108.36 | 43,400 | — | — |
| 2006-11-20 | $61.52 | $106.59 | 47,700 | — | — |
| 2006-11-17 | $61.71 | $106.92 | 24,200 | — | — |
| 2006-11-16 | $61.95 | $107.34 | 23,900 | — | — |
| 2006-11-15 | $61.99 | $107.41 | 20,700 | — | — |
| 2006-11-14 | $61.76 | $107.01 | 34,300 | — | — |
| 2006-11-13 | $61.56 | $106.66 | 40,300 | — | — |
| 2006-11-10 | $62.16 | $107.70 | 34,600 | — | — |
| 2006-11-09 | $62.56 | $108.40 | 43,600 | — | — |
| 2006-11-08 | $62.68 | $108.60 | 42,300 | — | — |
| 2006-11-07 | $62.56 | $108.40 | 48,300 | — | — |
| 2006-11-06 | $62.90 | $108.99 | 93,800 | — | — |
| 2006-11-03 | $62.48 | $108.26 | 63,300 | — | — |
| 2006-11-02 | $62.09 | $107.58 | 66,800 | — | — |
| 2006-11-01 | $60.95 | $105.61 | 67,700 | — | — |
| 2006-10-31 | $62.00 | $106.47 | 73,600 | — | — |
| 2006-10-30 | $61.25 | $105.18 | 37,700 | — | — |
| 2006-10-27 | $61.17 | $105.04 | 31,800 | — | — |
| 2006-10-26 | $61.30 | $105.26 | 37,600 | — | — |
| 2006-10-25 | $61.02 | $104.78 | 41,100 | — | — |
| 2006-10-24 | $60.85 | $104.49 | 75,200 | — | — |
| 2006-10-23 | $60.48 | $103.86 | 33,000 | — | — |
| 2006-10-20 | $59.80 | $102.69 | 36,700 | — | — |
| 2006-10-19 | $59.78 | $102.65 | 44,300 | — | — |
| 2006-10-18 | $58.90 | $101.14 | 32,100 | — | — |
| 2006-10-17 | $59.31 | $101.85 | 26,800 | — | — |
| 2006-10-16 | $59.60 | $102.35 | 21,000 | — | — |
| 2006-10-13 | $59.17 | $101.61 | 47,100 | — | — |
| 2006-10-12 | $59.09 | $101.47 | 54,400 | — | — |
| 2006-10-11 | $59.06 | $101.42 | 44,800 | — | — |
| 2006-10-10 | $60.31 | $103.56 | 31,800 | — | — |
| 2006-10-09 | $60.69 | $104.22 | 14,100 | — | — |
| 2006-10-06 | $60.57 | $104.01 | 21,600 | — | — |
| 2006-10-05 | $60.55 | $103.98 | 76,300 | — | — |
| 2006-10-04 | $61.33 | $105.32 | 77,900 | — | — |
| 2006-10-03 | $61.74 | $106.02 | 110,300 | — | — |
| 2006-10-02 | $61.89 | $106.28 | 60,400 | — | — |
| 2006-09-29 | $60.77 | $104.35 | 55,700 | — | — |
| 2006-09-28 | $61.83 | $106.17 | 71,300 | — | — |
| 2006-09-27 | $60.64 | $104.13 | 63,000 | — | — |
| 2006-09-26 | $60.17 | $103.32 | 33,600 | — | — |
| 2006-09-25 | $60.61 | $104.08 | 58,100 | — | — |
| 2006-09-22 | $59.94 | $102.93 | 33,700 | — | — |
| 2006-09-21 | $59.70 | $102.52 | 77,000 | — | — |
| 2006-09-20 | $59.41 | $102.02 | 73,500 | — | — |
| 2006-09-19 | $59.33 | $101.88 | 40,300 | — | — |
| 2006-09-18 | $59.61 | $102.36 | 58,500 | — | — |
| 2006-09-15 | $59.93 | $102.91 | 43,700 | — | — |
| 2006-09-14 | $59.70 | $102.52 | 48,300 | — | — |
| 2006-09-13 | $59.29 | $101.81 | 47,200 | — | — |
| 2006-09-12 | $59.44 | $102.07 | 78,800 | — | — |
| 2006-09-11 | $58.44 | $100.35 | 88,300 | — | — |
| 2006-09-08 | $58.79 | $100.95 | 54,300 | — | — |
| 2006-09-07 | $59.10 | $101.49 | 467,500 | — | — |
| 2006-09-06 | $59.98 | $103.00 | 66,200 | — | — |
| 2006-09-05 | $60.11 | $103.22 | 63,500 | — | — |
| 2006-09-01 | $60.35 | $103.63 | 47,000 | — | — |
| 2006-08-31 | $60.57 | $104.01 | 77,400 | — | — |
| 2006-08-30 | $60.12 | $103.24 | 58,200 | — | — |
| 2006-08-29 | $59.95 | $102.95 | 54,800 | — | — |
| 2006-08-28 | $59.61 | $102.36 | 50,400 | — | — |
| 2006-08-25 | $59.05 | $101.40 | 48,100 | — | — |
| 2006-08-24 | $59.75 | $102.60 | 40,600 | — | — |
| 2006-08-23 | $59.96 | $102.96 | 87,800 | — | — |
| 2006-08-22 | $59.50 | $102.17 | 89,500 | — | — |
| 2006-08-21 | $58.63 | $100.68 | 53,900 | — | — |
| 2006-08-18 | $57.69 | $99.07 | 35,000 | — | — |
| 2006-08-17 | $57.50 | $98.74 | 42,900 | — | — |
| 2006-08-16 | $57.25 | $98.31 | 32,800 | — | — |
| 2006-08-15 | $56.65 | $97.28 | 29,500 | — | — |
| 2006-08-14 | $56.07 | $96.28 | 34,200 | — | — |
| 2006-08-11 | $56.52 | $97.06 | 28,100 | — | — |
| 2006-08-10 | $55.84 | $95.89 | 23,700 | — | — |
| 2006-08-09 | $56.70 | $97.37 | 32,500 | — | — |
| 2006-08-08 | $56.56 | $97.12 | 46,400 | — | — |
| 2006-08-07 | $56.18 | $96.47 | 8,400 | — | — |
| 2006-08-04 | $56.04 | $96.23 | 30,800 | — | — |
| 2006-08-03 | $56.20 | $96.51 | 40,800 | — | — |
| 2006-08-02 | $56.03 | $96.21 | 36,800 | — | — |
| 2006-08-01 | $56.83 | $96.65 | 49,500 | — | — |
| 2006-07-31 | $56.69 | $96.41 | 46,900 | — | — |
| 2006-07-28 | $56.74 | $96.49 | 56,400 | — | — |
| 2006-07-27 | $56.53 | $96.14 | 26,600 | — | — |
| 2006-07-26 | $57.05 | $97.02 | 30,800 | — | — |
| 2006-07-25 | $56.42 | $95.95 | 21,400 | — | — |
| 2006-07-24 | $55.98 | $95.20 | 22,600 | — | — |
| 2006-07-21 | $55.62 | $94.59 | 42,700 | — | — |
| 2006-07-20 | $55.58 | $94.52 | 41,500 | — | — |
| 2006-07-19 | $55.39 | $94.20 | 55,700 | — | — |
| 2006-07-18 | $54.00 | $91.83 | 29,500 | — | — |
| 2006-07-17 | $53.64 | $91.22 | 39,000 | — | — |
| 2006-07-14 | $54.19 | $92.16 | 59,300 | — | — |
| 2006-07-13 | $54.40 | $92.51 | 73,700 | — | — |
| 2006-07-12 | $54.75 | $93.11 | 40,600 | — | — |
| 2006-07-11 | $55.20 | $93.88 | 43,500 | — | — |
| 2006-07-10 | $54.84 | $93.26 | 39,400 | — | — |
| 2006-07-07 | $55.21 | $93.89 | 59,800 | — | — |
| 2006-07-06 | $54.66 | $92.96 | 43,600 | — | — |
| 2006-07-05 | $54.53 | $92.74 | 361,900 | — | — |
| 2006-07-03 | $54.26 | $92.28 | 11,000 | — | — |
| 2006-06-30 | $53.92 | $91.70 | 56,100 | — | — |
| 2006-06-29 | $53.96 | $91.77 | 345,300 | — | — |
| 2006-06-28 | $52.93 | $90.01 | 51,100 | — | — |
| 2006-06-27 | $52.68 | $89.59 | 328,400 | — | — |
| 2006-06-26 | $52.92 | $90.00 | 345,400 | — | — |
| 2006-06-23 | $52.46 | $89.22 | 363,700 | — | — |
| 2006-06-22 | $52.75 | $89.71 | 43,800 | — | — |
| 2006-06-21 | $53.33 | $90.70 | 40,000 | — | — |
| 2006-06-20 | $52.90 | $89.96 | 30,300 | — | — |
| 2006-06-19 | $53.00 | $90.13 | 44,400 | — | — |
| 2006-06-16 | $53.25 | $90.56 | 39,400 | — | — |
| 2006-06-15 | $54.14 | $92.07 | 51,800 | — | — |
| 2006-06-14 | $54.19 | $92.16 | 53,200 | — | — |
| 2006-06-13 | $53.63 | $91.21 | 83,300 | — | — |
| 2006-06-12 | $55.99 | $95.22 | 32,400 | — | — |
| 2006-06-09 | $55.60 | $94.56 | 21,900 | — | — |
| 2006-06-08 | $55.12 | $93.74 | 66,700 | — | — |
| 2006-06-07 | $55.27 | $93.99 | 34,600 | — | — |
| 2006-06-06 | $55.67 | $94.67 | 59,400 | — | — |
| 2006-06-05 | $55.92 | $95.10 | 30,800 | — | — |
| 2006-06-02 | $56.72 | $96.46 | 32,900 | — | — |
| 2006-06-01 | $56.63 | $96.31 | 27,400 | — | — |
| 2006-05-31 | $56.66 | $96.36 | 66,500 | — | — |
| 2006-05-30 | $56.67 | $96.38 | 40,400 | — | — |
| 2006-05-26 | $56.30 | $95.75 | 251,100 | — | — |
| 2006-05-25 | $55.79 | $94.88 | 333,600 | — | — |
| 2006-05-24 | $55.08 | $93.67 | 51,200 | — | — |
| 2006-05-23 | $55.00 | $93.54 | 26,600 | — | — |
| 2006-05-22 | $54.49 | $92.67 | 24,200 | — | — |
| 2006-05-19 | $55.10 | $93.71 | 39,800 | — | — |
| 2006-05-18 | $54.63 | $92.91 | 251,400 | — | — |
| 2006-05-17 | $55.63 | $94.61 | 43,300 | — | — |
| 2006-05-16 | $56.49 | $96.07 | 44,000 | — | — |
| 2006-05-15 | $55.77 | $94.84 | 55,700 | — | — |
| 2006-05-12 | $55.90 | $95.07 | 266,000 | — | — |
| 2006-05-11 | $55.45 | $94.30 | 60,400 | — | — |
| 2006-05-10 | $56.65 | $96.34 | 21,700 | — | — |
| 2006-05-09 | $56.52 | $96.12 | 30,300 | — | — |
| 2006-05-08 | $56.05 | $95.32 | 39,300 | — | — |
| 2006-05-05 | $56.75 | $96.51 | 77,200 | — | — |
| 2006-05-04 | $55.85 | $94.98 | 45,500 | — | — |
| 2006-05-03 | $56.58 | $96.22 | 22,500 | — | — |
| 2006-05-02 | $57.73 | $97.38 | 29,800 | — | — |
| 2006-05-01 | $57.59 | $97.15 | 18,700 | — | — |
| 2006-04-28 | $58.00 | $97.84 | 60,600 | — | — |
| 2006-04-27 | $58.05 | $97.92 | 33,400 | — | — |
| 2006-04-26 | $57.45 | $96.91 | 29,700 | — | — |
| 2006-04-25 | $56.50 | $95.31 | 23,600 | — | — |
| 2006-04-24 | $56.05 | $94.55 | 53,300 | — | — |
| 2006-04-21 | $56.07 | $94.58 | 28,400 | — | — |
| 2006-04-20 | $55.84 | $94.19 | 26,600 | — | — |
| 2006-04-19 | $56.51 | $95.32 | 22,100 | — | — |
| 2006-04-18 | $56.71 | $95.66 | 16,700 | — | — |
| 2006-04-17 | $56.15 | $94.72 | 12,100 | — | — |
| 2006-04-13 | $55.98 | $94.43 | 26,100 | — | — |
| 2006-04-12 | $56.00 | $94.46 | 34,000 | — | — |
| 2006-04-11 | $56.69 | $95.63 | 28,700 | — | — |
| 2006-04-10 | $57.05 | $96.24 | 22,000 | — | — |
| 2006-04-07 | $57.34 | $96.72 | 18,200 | — | — |
| 2006-04-06 | $57.47 | $96.94 | 78,300 | — | — |
| 2006-04-05 | $56.62 | $95.51 | 123,600 | — | — |
| 2006-04-04 | $56.85 | $95.90 | 15,200 | — | — |
| 2006-04-03 | $56.72 | $95.68 | 28,100 | — | — |
| 2006-03-31 | $56.82 | $95.85 | 43,300 | — | — |
| 2006-03-30 | $57.02 | $96.18 | 38,500 | — | — |
| 2006-03-29 | $56.26 | $94.90 | 17,200 | — | — |
| 2006-03-28 | $56.12 | $94.67 | 14,400 | — | — |
| 2006-03-27 | $56.23 | $94.85 | 41,300 | — | — |
| 2006-03-24 | $56.52 | $95.34 | 36,700 | — | — |
| 2006-03-23 | $56.72 | $95.68 | 34,200 | — | — |
| 2006-03-22 | $56.56 | $95.41 | 17,900 | — | — |
| 2006-03-21 | $56.87 | $95.93 | 41,100 | — | — |
| 2006-03-20 | $56.89 | $95.97 | 18,600 | — | — |
| 2006-03-17 | $56.95 | $96.07 | 33,800 | — | — |
| 2006-03-16 | $57.44 | $96.89 | 13,100 | — | — |
| 2006-03-15 | $57.09 | $96.30 | 10,900 | — | — |
| 2006-03-14 | $57.14 | $96.39 | 20,800 | — | — |
| 2006-03-13 | $56.99 | $96.13 | 23,900 | — | — |
| 2006-03-10 | $56.99 | $96.13 | 32,200 | — | — |
| 2006-03-09 | $56.99 | $96.13 | 26,000 | — | — |
| 2006-03-08 | $56.70 | $95.64 | 30,700 | — | — |
| 2006-03-07 | $56.80 | $95.81 | 36,500 | — | — |
| 2006-03-06 | $57.77 | $97.45 | 42,000 | — | — |
| 2006-03-03 | $58.14 | $98.07 | 59,700 | — | — |
| 2006-03-02 | $59.07 | $99.64 | 61,700 | — | — |
| 2006-03-01 | $60.15 | $101.46 | 75,600 | — | — |
| 2006-02-28 | $60.73 | $102.44 | 38,100 | — | — |
| 2006-02-27 | $61.05 | $102.98 | 52,900 | — | — |
| 2006-02-24 | $60.01 | $101.23 | 36,500 | — | — |
| 2006-02-23 | $60.14 | $101.45 | 78,400 | — | — |
| 2006-02-22 | $59.80 | $100.87 | 59,600 | — | — |
| 2006-02-21 | $59.02 | $99.56 | 16,900 | — | — |
| 2006-02-17 | $59.08 | $99.66 | 33,700 | — | — |
| 2006-02-16 | $58.48 | $98.65 | 21,700 | — | — |
| 2006-02-15 | $58.29 | $98.33 | 22,000 | — | — |
| 2006-02-14 | $58.19 | $98.16 | 19,400 | — | — |
| 2006-02-13 | $57.93 | $97.72 | 30,400 | — | — |
| 2006-02-10 | $58.46 | $98.61 | 29,400 | — | — |
| 2006-02-09 | $58.57 | $98.80 | 38,000 | — | — |
| 2006-02-08 | $58.18 | $98.14 | 40,000 | — | — |
| 2006-02-07 | $58.20 | $98.17 | 42,200 | — | — |
| 2006-02-06 | $59.16 | $99.79 | 29,500 | — | — |
| 2006-02-03 | $58.94 | $99.42 | 38,400 | — | — |
| 2006-02-02 | $58.86 | $99.29 | 46,300 | — | — |
| 2006-02-01 | $59.87 | $100.99 | 36,800 | — | — |
| 2006-01-31 | $59.70 | $99.99 | 71,500 | — | — |
| 2006-01-30 | $59.60 | $99.82 | 43,600 | — | — |
| 2006-01-27 | $58.88 | $98.61 | 28,700 | — | — |
| 2006-01-26 | $58.72 | $98.35 | 31,900 | — | — |
| 2006-01-25 | $58.39 | $97.79 | 43,900 | — | — |
| 2006-01-24 | $58.29 | $97.63 | 69,000 | — | — |
| 2006-01-23 | $59.80 | $100.15 | 162,900 | — | — |
| 2006-01-20 | $58.57 | $98.09 | 54,300 | — | — |
| 2006-01-19 | $58.47 | $97.93 | 34,300 | — | — |
| 2006-01-18 | $59.02 | $98.85 | 25,800 | — | — |
| 2006-01-17 | $59.95 | $100.41 | 38,200 | — | — |
| 2006-01-13 | $60.05 | $100.57 | 61,700 | — | — |
| 2006-01-12 | $59.20 | $99.15 | 62,500 | — | — |
| 2006-01-11 | $58.53 | $98.03 | 54,700 | — | — |
| 2006-01-10 | $56.85 | $95.21 | 29,400 | — | — |
| 2006-01-09 | $56.67 | $94.91 | 45,400 | — | — |
| 2006-01-06 | $57.16 | $95.73 | 26,500 | — | — |
| 2006-01-05 | $57.50 | $96.30 | 48,500 | — | — |
| 2006-01-04 | $58.36 | $97.74 | 87,300 | — | — |
| 2006-01-03 | $57.25 | $95.88 | 73,600 | — | — |