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
- 1980-03-17 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 | $53.95 | $101.58 | 165,100 | — | — |
| 2006-12-28 | $54.26 | $102.16 | 138,100 | — | — |
| 2006-12-27 | $54.49 | $102.60 | 225,300 | — | — |
| 2006-12-26 | $53.67 | $101.05 | 99,200 | — | — |
| 2006-12-22 | $52.96 | $99.72 | 166,200 | — | — |
| 2006-12-21 | $53.00 | $99.79 | 219,900 | — | — |
| 2006-12-20 | $52.51 | $98.87 | 312,600 | — | — |
| 2006-12-19 | $51.77 | $97.48 | 213,200 | — | — |
| 2006-12-18 | $51.78 | $97.50 | 153,000 | — | — |
| 2006-12-15 | $51.84 | $97.61 | 237,400 | — | — |
| 2006-12-14 | $52.07 | $98.04 | 98,900 | — | — |
| 2006-12-13 | $51.87 | $97.66 | 91,800 | — | — |
| 2006-12-12 | $51.78 | $97.50 | 214,300 | — | — |
| 2006-12-11 | $51.51 | $96.99 | 169,400 | — | — |
| 2006-12-08 | $51.47 | $96.91 | 204,600 | — | — |
| 2006-12-07 | $51.63 | $97.21 | 181,700 | — | — |
| 2006-12-06 | $51.85 | $97.63 | 147,400 | — | — |
| 2006-12-05 | $52.24 | $98.36 | 111,200 | — | — |
| 2006-12-04 | $51.95 | $97.82 | 225,000 | — | — |
| 2006-12-01 | $51.50 | $96.97 | 154,800 | — | — |
| 2006-11-30 | $51.63 | $97.21 | 188,700 | — | — |
| 2006-11-29 | $51.99 | $97.89 | 119,600 | — | — |
| 2006-11-28 | $51.40 | $96.78 | 189,400 | — | — |
| 2006-11-27 | $51.92 | $96.99 | 270,000 | — | — |
| 2006-11-24 | $52.71 | $98.46 | 42,800 | — | — |
| 2006-11-22 | $52.68 | $98.41 | 154,100 | — | — |
| 2006-11-21 | $52.75 | $98.54 | 165,200 | — | — |
| 2006-11-20 | $52.80 | $98.63 | 236,700 | — | — |
| 2006-11-17 | $52.68 | $98.41 | 343,800 | — | — |
| 2006-11-16 | $52.88 | $98.78 | 187,800 | — | — |
| 2006-11-15 | $52.41 | $97.90 | 196,800 | — | — |
| 2006-11-14 | $52.29 | $97.68 | 196,200 | — | — |
| 2006-11-13 | $52.00 | $97.14 | 565,100 | — | — |
| 2006-11-10 | $52.06 | $97.25 | 110,100 | — | — |
| 2006-11-09 | $51.72 | $96.61 | 206,700 | — | — |
| 2006-11-08 | $52.12 | $97.36 | 150,600 | — | — |
| 2006-11-07 | $51.81 | $96.78 | 199,800 | — | — |
| 2006-11-06 | $51.50 | $96.20 | 262,800 | — | — |
| 2006-11-03 | $51.27 | $95.77 | 319,400 | — | — |
| 2006-11-02 | $51.45 | $96.11 | 202,900 | — | — |
| 2006-11-01 | $51.76 | $96.69 | 302,000 | — | — |
| 2006-10-31 | $52.17 | $97.45 | 245,300 | — | — |
| 2006-10-30 | $52.08 | $97.29 | 251,300 | — | — |
| 2006-10-27 | $51.96 | $97.06 | 270,100 | — | — |
| 2006-10-26 | $52.15 | $97.42 | 279,400 | — | — |
| 2006-10-25 | $51.54 | $96.28 | 414,100 | — | — |
| 2006-10-24 | $51.40 | $96.02 | 454,900 | — | — |
| 2006-10-23 | $51.57 | $96.33 | 764,600 | — | — |
| 2006-10-20 | $48.86 | $91.27 | 238,900 | — | — |
| 2006-10-19 | $48.75 | $91.07 | 206,200 | — | — |
| 2006-10-18 | $49.03 | $91.59 | 209,900 | — | — |
| 2006-10-17 | $48.81 | $91.18 | 232,000 | — | — |
| 2006-10-16 | $49.03 | $91.59 | 340,000 | — | — |
| 2006-10-13 | $48.76 | $91.08 | 253,900 | — | — |
| 2006-10-12 | $48.42 | $90.45 | 151,500 | — | — |
| 2006-10-11 | $47.84 | $89.37 | 333,100 | — | — |
| 2006-10-10 | $48.11 | $89.87 | 263,400 | — | — |
| 2006-10-09 | $48.38 | $90.37 | 108,600 | — | — |
| 2006-10-06 | $48.05 | $89.76 | 169,300 | — | — |
| 2006-10-05 | $48.22 | $90.08 | 170,400 | — | — |
| 2006-10-04 | $48.29 | $90.21 | 235,000 | — | — |
| 2006-10-03 | $47.93 | $89.53 | 115,500 | — | — |
| 2006-10-02 | $47.76 | $89.22 | 204,700 | — | — |
| 2006-09-29 | $48.16 | $89.96 | 213,900 | — | — |
| 2006-09-28 | $48.77 | $91.10 | 217,100 | — | — |
| 2006-09-27 | $49.16 | $91.83 | 184,500 | — | — |
| 2006-09-26 | $48.78 | $91.12 | 136,300 | — | — |
| 2006-09-25 | $48.97 | $91.48 | 191,100 | — | — |
| 2006-09-22 | $48.32 | $90.26 | 161,300 | — | — |
| 2006-09-21 | $48.70 | $90.97 | 187,300 | — | — |
| 2006-09-20 | $49.27 | $92.04 | 147,500 | — | — |
| 2006-09-19 | $48.82 | $91.20 | 173,100 | — | — |
| 2006-09-18 | $48.87 | $91.29 | 203,600 | — | — |
| 2006-09-15 | $49.13 | $91.78 | 245,600 | — | — |
| 2006-09-14 | $49.24 | $91.98 | 194,700 | — | — |
| 2006-09-13 | $49.19 | $91.89 | 211,000 | — | — |
| 2006-09-12 | $48.91 | $91.36 | 203,100 | — | — |
| 2006-09-11 | $48.26 | $90.15 | 126,600 | — | — |
| 2006-09-08 | $48.07 | $89.80 | 165,100 | — | — |
| 2006-09-07 | $47.89 | $89.46 | 235,700 | — | — |
| 2006-09-06 | $48.45 | $90.50 | 284,000 | — | — |
| 2006-09-05 | $48.58 | $90.75 | 165,400 | — | — |
| 2006-09-01 | $48.86 | $91.27 | 98,600 | — | — |
| 2006-08-31 | $48.82 | $91.20 | 128,900 | — | — |
| 2006-08-30 | $48.76 | $91.08 | 163,800 | — | — |
| 2006-08-29 | $48.53 | $90.65 | 153,700 | — | — |
| 2006-08-28 | $49.00 | $90.84 | 133,900 | — | — |
| 2006-08-25 | $48.68 | $90.25 | 120,600 | — | — |
| 2006-08-24 | $49.01 | $90.86 | 176,900 | — | — |
| 2006-08-23 | $48.74 | $90.36 | 120,200 | — | — |
| 2006-08-22 | $49.24 | $91.29 | 269,900 | — | — |
| 2006-08-21 | $49.20 | $91.21 | 171,900 | — | — |
| 2006-08-18 | $49.40 | $91.58 | 126,300 | — | — |
| 2006-08-17 | $49.58 | $91.92 | 214,500 | — | — |
| 2006-08-16 | $49.49 | $91.75 | 231,100 | — | — |
| 2006-08-15 | $49.35 | $91.49 | 216,300 | — | — |
| 2006-08-14 | $48.75 | $90.38 | 148,500 | — | — |
| 2006-08-11 | $48.98 | $90.80 | 138,500 | — | — |
| 2006-08-10 | $48.98 | $90.80 | 188,300 | — | — |
| 2006-08-09 | $48.95 | $90.75 | 200,900 | — | — |
| 2006-08-08 | $49.82 | $92.36 | 208,000 | — | — |
| 2006-08-07 | $50.38 | $93.40 | 284,300 | — | — |
| 2006-08-04 | $50.56 | $93.73 | 381,600 | — | — |
| 2006-08-03 | $49.73 | $92.19 | 185,700 | — | — |
| 2006-08-02 | $49.27 | $91.34 | 373,200 | — | — |
| 2006-08-01 | $49.00 | $90.84 | 338,600 | — | — |
| 2006-07-31 | $49.54 | $91.84 | 226,000 | — | — |
| 2006-07-28 | $49.74 | $92.21 | 257,800 | — | — |
| 2006-07-27 | $49.32 | $91.43 | 333,500 | — | — |
| 2006-07-26 | $49.77 | $92.27 | 318,800 | — | — |
| 2006-07-25 | $49.55 | $91.86 | 403,400 | — | — |
| 2006-07-24 | $49.93 | $92.57 | 464,100 | — | — |
| 2006-07-21 | $49.06 | $90.95 | 577,200 | — | — |
| 2006-07-20 | $48.76 | $90.40 | 323,100 | — | — |
| 2006-07-19 | $48.92 | $90.69 | 344,500 | — | — |
| 2006-07-18 | $47.47 | $88.00 | 299,600 | — | — |
| 2006-07-17 | $47.60 | $88.25 | 316,800 | — | — |
| 2006-07-14 | $47.33 | $87.75 | 369,700 | — | — |
| 2006-07-13 | $47.66 | $88.36 | 466,500 | — | — |
| 2006-07-12 | $48.55 | $90.01 | 316,300 | — | — |
| 2006-07-11 | $49.49 | $91.75 | 136,800 | — | — |
| 2006-07-10 | $49.57 | $91.90 | 246,000 | — | — |
| 2006-07-07 | $49.08 | $90.99 | 200,800 | — | — |
| 2006-07-06 | $49.49 | $91.75 | 281,000 | — | — |
| 2006-07-05 | $49.40 | $91.58 | 545,400 | — | — |
| 2006-07-03 | $50.01 | $92.71 | 120,400 | — | — |
| 2006-06-30 | $49.60 | $91.95 | 521,000 | — | — |
| 2006-06-29 | $49.65 | $92.05 | 366,800 | — | — |
| 2006-06-28 | $48.83 | $90.53 | 335,000 | — | — |
| 2006-06-27 | $48.37 | $89.67 | 327,400 | — | — |
| 2006-06-26 | $48.84 | $90.54 | 309,600 | — | — |
| 2006-06-23 | $48.71 | $90.30 | 427,600 | — | — |
| 2006-06-22 | $49.39 | $91.56 | 516,000 | — | — |
| 2006-06-21 | $50.25 | $93.16 | 249,700 | — | — |
| 2006-06-20 | $49.95 | $92.60 | 286,300 | — | — |
| 2006-06-19 | $50.13 | $92.94 | 360,700 | — | — |
| 2006-06-16 | $51.00 | $94.55 | 233,100 | — | — |
| 2006-06-15 | $51.43 | $95.35 | 266,500 | — | — |
| 2006-06-14 | $50.40 | $93.44 | 430,900 | — | — |
| 2006-06-13 | $51.00 | $94.55 | 374,500 | — | — |
| 2006-06-12 | $51.15 | $94.83 | 170,000 | — | — |
| 2006-06-09 | $51.64 | $95.74 | 190,300 | — | — |
| 2006-06-08 | $52.02 | $96.44 | 311,600 | — | — |
| 2006-06-07 | $51.48 | $95.44 | 215,800 | — | — |
| 2006-06-06 | $51.02 | $94.59 | 268,000 | — | — |
| 2006-06-05 | $50.72 | $94.03 | 202,900 | — | — |
| 2006-06-02 | $51.73 | $95.90 | 204,700 | — | — |
| 2006-06-01 | $51.51 | $95.49 | 180,200 | — | — |
| 2006-05-31 | $50.73 | $94.05 | 324,200 | — | — |
| 2006-05-30 | $50.45 | $93.53 | 200,200 | — | — |
| 2006-05-26 | $50.85 | $94.27 | 260,100 | — | — |
| 2006-05-25 | $51.45 | $94.70 | 240,400 | — | — |
| 2006-05-24 | $51.34 | $94.49 | 408,400 | — | — |
| 2006-05-23 | $50.78 | $93.46 | 321,400 | — | — |
| 2006-05-22 | $51.41 | $94.62 | 327,300 | — | — |
| 2006-05-19 | $51.09 | $94.03 | 316,000 | — | — |
| 2006-05-18 | $50.86 | $93.61 | 304,400 | — | — |
| 2006-05-17 | $51.50 | $94.79 | 527,300 | — | — |
| 2006-05-16 | $51.96 | $95.64 | 362,200 | — | — |
| 2006-05-15 | $52.26 | $96.19 | 319,400 | — | — |
| 2006-05-12 | $52.21 | $96.10 | 350,500 | — | — |
| 2006-05-11 | $52.64 | $96.89 | 219,800 | — | — |
| 2006-05-10 | $53.51 | $98.49 | 182,000 | — | — |
| 2006-05-09 | $53.93 | $99.26 | 278,400 | — | — |
| 2006-05-08 | $53.70 | $98.84 | 273,900 | — | — |
| 2006-05-05 | $53.82 | $99.06 | 189,400 | — | — |
| 2006-05-04 | $53.15 | $97.83 | 252,300 | — | — |
| 2006-05-03 | $53.14 | $97.81 | 192,700 | — | — |
| 2006-05-02 | $53.47 | $98.42 | 350,100 | — | — |
| 2006-05-01 | $53.62 | $98.69 | 205,300 | — | — |
| 2006-04-28 | $54.31 | $99.96 | 218,700 | — | — |
| 2006-04-27 | $53.56 | $98.58 | 232,400 | — | — |
| 2006-04-26 | $53.52 | $98.51 | 438,500 | — | — |
| 2006-04-25 | $52.31 | $96.28 | 526,400 | — | — |
| 2006-04-24 | $52.20 | $96.08 | 367,500 | — | — |
| 2006-04-21 | $53.32 | $98.14 | 217,100 | — | — |
| 2006-04-20 | $53.64 | $98.73 | 429,200 | — | — |
| 2006-04-19 | $53.70 | $98.84 | 318,800 | — | — |
| 2006-04-18 | $53.29 | $98.08 | 205,600 | — | — |
| 2006-04-17 | $52.80 | $97.18 | 162,800 | — | — |
| 2006-04-13 | $52.73 | $97.05 | 188,700 | — | — |
| 2006-04-12 | $52.75 | $97.09 | 173,400 | — | — |
| 2006-04-11 | $52.25 | $96.17 | 184,200 | — | — |
| 2006-04-10 | $52.90 | $97.37 | 189,900 | — | — |
| 2006-04-07 | $52.91 | $97.38 | 162,700 | — | — |
| 2006-04-06 | $53.03 | $97.61 | 201,900 | — | — |
| 2006-04-05 | $53.05 | $97.64 | 152,100 | — | — |
| 2006-04-04 | $53.44 | $98.36 | 201,800 | — | — |
| 2006-04-03 | $53.33 | $98.16 | 307,700 | — | — |
| 2006-03-31 | $53.31 | $98.12 | 261,900 | — | — |
| 2006-03-30 | $53.00 | $97.55 | 234,400 | — | — |
| 2006-03-29 | $53.22 | $97.96 | 188,200 | — | — |
| 2006-03-28 | $53.40 | $98.29 | 235,700 | — | — |
| 2006-03-27 | $54.43 | $100.18 | 83,200 | — | — |
| 2006-03-24 | $54.36 | $100.05 | 116,700 | — | — |
| 2006-03-23 | $54.44 | $100.20 | 60,300 | — | — |
| 2006-03-22 | $54.81 | $100.88 | 144,700 | — | — |
| 2006-03-21 | $54.43 | $100.18 | 91,000 | — | — |
| 2006-03-20 | $54.87 | $100.99 | 139,000 | — | — |
| 2006-03-17 | $54.68 | $100.64 | 242,200 | — | — |
| 2006-03-16 | $54.34 | $100.02 | 86,600 | — | — |
| 2006-03-15 | $54.69 | $100.66 | 143,700 | — | — |
| 2006-03-14 | $54.23 | $99.81 | 199,900 | — | — |
| 2006-03-13 | $54.33 | $100.00 | 200,800 | — | — |
| 2006-03-10 | $54.00 | $99.39 | 194,800 | — | — |
| 2006-03-09 | $53.51 | $98.49 | 155,700 | — | — |
| 2006-03-08 | $53.57 | $98.60 | 117,900 | — | — |
| 2006-03-07 | $53.06 | $97.66 | 293,400 | — | — |
| 2006-03-06 | $53.32 | $98.14 | 112,300 | — | — |
| 2006-03-03 | $53.91 | $99.23 | 170,000 | — | — |
| 2006-03-02 | $54.03 | $99.45 | 156,200 | — | — |
| 2006-03-01 | $54.00 | $99.39 | 138,600 | — | — |
| 2006-02-28 | $53.40 | $98.29 | 176,100 | — | — |
| 2006-02-27 | $53.95 | $99.30 | 96,500 | — | — |
| 2006-02-24 | $53.93 | $99.26 | 120,700 | — | — |
| 2006-02-23 | $53.98 | $98.67 | 140,700 | — | — |
| 2006-02-22 | $54.13 | $98.95 | 211,500 | — | — |
| 2006-02-21 | $53.39 | $97.59 | 101,200 | — | — |
| 2006-02-17 | $53.59 | $97.96 | 89,100 | — | — |
| 2006-02-16 | $53.63 | $98.03 | 117,000 | — | — |
| 2006-02-15 | $53.27 | $97.38 | 129,100 | — | — |
| 2006-02-14 | $53.04 | $96.95 | 200,400 | — | — |
| 2006-02-13 | $52.43 | $95.84 | 125,600 | — | — |
| 2006-02-10 | $52.77 | $96.46 | 226,800 | — | — |
| 2006-02-09 | $52.99 | $96.86 | 233,200 | — | — |
| 2006-02-08 | $52.35 | $95.69 | 180,300 | — | — |
| 2006-02-07 | $52.50 | $95.97 | 201,900 | — | — |
| 2006-02-06 | $53.18 | $97.21 | 200,100 | — | — |
| 2006-02-03 | $52.38 | $95.75 | 137,400 | — | — |
| 2006-02-02 | $52.54 | $96.04 | 152,800 | — | — |
| 2006-02-01 | $52.57 | $96.10 | 200,300 | — | — |
| 2006-01-31 | $52.21 | $95.44 | 156,100 | — | — |
| 2006-01-30 | $52.48 | $95.93 | 167,000 | — | — |
| 2006-01-27 | $52.48 | $95.93 | 165,100 | — | — |
| 2006-01-26 | $52.51 | $95.99 | 255,900 | — | — |
| 2006-01-25 | $51.75 | $94.60 | 313,500 | — | — |
| 2006-01-24 | $52.24 | $95.49 | 545,800 | — | — |
| 2006-01-23 | $54.01 | $98.73 | 513,500 | — | — |
| 2006-01-20 | $51.60 | $94.32 | 191,900 | — | — |
| 2006-01-19 | $52.19 | $95.40 | 151,300 | — | — |
| 2006-01-18 | $52.32 | $95.64 | 109,800 | — | — |
| 2006-01-17 | $52.32 | $95.64 | 86,800 | — | — |
| 2006-01-13 | $52.56 | $96.08 | 88,700 | — | — |
| 2006-01-12 | $52.34 | $95.68 | 109,000 | — | — |
| 2006-01-11 | $53.15 | $97.16 | 168,200 | — | — |
| 2006-01-10 | $53.00 | $96.88 | 107,400 | — | — |
| 2006-01-09 | $52.88 | $96.66 | 111,100 | — | — |
| 2006-01-06 | $52.88 | $96.66 | 113,600 | — | — |
| 2006-01-05 | $52.77 | $96.46 | 176,600 | — | — |
| 2006-01-04 | $52.67 | $96.28 | 139,200 | — | — |
| 2006-01-03 | $52.40 | $95.78 | 138,000 | — | — |