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
- 1991-09-05 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 | $54.98 | $55.96 | 51,600 | — | — |
| 2006-12-28 | $54.98 | $55.96 | 61,100 | — | — |
| 2006-12-27 | $53.94 | $54.91 | 46,300 | — | — |
| 2006-12-26 | $54.00 | $54.97 | 23,600 | — | — |
| 2006-12-22 | $53.85 | $54.81 | 24,100 | — | — |
| 2006-12-21 | $54.13 | $55.10 | 29,600 | — | — |
| 2006-12-20 | $53.51 | $54.47 | 49,200 | — | — |
| 2006-12-19 | $53.12 | $54.07 | 31,400 | — | — |
| 2006-12-18 | $53.25 | $54.20 | 22,700 | — | — |
| 2006-12-15 | $53.07 | $54.02 | 32,100 | — | — |
| 2006-12-14 | $53.46 | $54.42 | 44,100 | — | — |
| 2006-12-13 | $52.66 | $53.60 | 31,500 | — | — |
| 2006-12-12 | $52.76 | $53.70 | 13,700 | — | — |
| 2006-12-11 | $52.91 | $53.86 | 27,300 | — | — |
| 2006-12-08 | $52.30 | $53.24 | 36,400 | — | — |
| 2006-12-07 | $52.25 | $53.19 | 25,200 | — | — |
| 2006-12-06 | $52.38 | $53.32 | 34,300 | — | — |
| 2006-12-05 | $52.47 | $53.41 | 82,200 | — | — |
| 2006-12-04 | $53.06 | $54.01 | 54,300 | — | — |
| 2006-12-01 | $53.51 | $54.47 | 48,400 | — | — |
| 2006-11-30 | $53.89 | $54.85 | 55,700 | — | — |
| 2006-11-29 | $53.24 | $54.19 | 22,600 | — | — |
| 2006-11-28 | $53.06 | $54.01 | 81,400 | — | — |
| 2006-11-27 | $52.59 | $53.53 | 227,400 | — | — |
| 2006-11-24 | $52.66 | $53.60 | 5,300 | — | — |
| 2006-11-22 | $52.53 | $53.47 | 13,100 | — | — |
| 2006-11-21 | $52.55 | $53.49 | 11,100 | — | — |
| 2006-11-20 | $52.67 | $53.61 | 28,300 | — | — |
| 2006-11-17 | $52.55 | $53.49 | 24,800 | — | — |
| 2006-11-16 | $52.00 | $52.93 | 44,100 | — | — |
| 2006-11-15 | $51.99 | $52.92 | 21,700 | — | — |
| 2006-11-14 | $51.84 | $52.77 | 12,900 | — | — |
| 2006-11-13 | $51.99 | $52.92 | 54,800 | — | — |
| 2006-11-10 | $51.41 | $52.33 | 27,100 | — | — |
| 2006-11-09 | $51.17 | $52.09 | 42,700 | — | — |
| 2006-11-08 | $51.13 | $51.89 | 41,800 | — | — |
| 2006-11-07 | $50.90 | $51.66 | 12,200 | — | — |
| 2006-11-06 | $50.98 | $51.74 | 22,500 | — | — |
| 2006-11-03 | $50.43 | $51.18 | 22,800 | — | — |
| 2006-11-02 | $50.61 | $51.36 | 31,600 | — | — |
| 2006-11-01 | $50.89 | $51.65 | 36,600 | — | — |
| 2006-10-31 | $51.40 | $52.17 | 41,700 | — | — |
| 2006-10-30 | $51.71 | $52.48 | 38,400 | — | — |
| 2006-10-27 | $51.30 | $52.06 | 39,400 | — | — |
| 2006-10-26 | $51.43 | $52.20 | 39,800 | — | — |
| 2006-10-25 | $51.17 | $51.93 | 35,300 | — | — |
| 2006-10-24 | $51.18 | $51.94 | 32,200 | — | — |
| 2006-10-23 | $51.40 | $52.17 | 42,700 | — | — |
| 2006-10-20 | $51.62 | $52.39 | 47,900 | — | — |
| 2006-10-19 | $51.91 | $52.68 | 103,100 | — | — |
| 2006-10-18 | $52.66 | $53.45 | 58,500 | — | — |
| 2006-10-17 | $52.96 | $53.75 | 62,400 | — | — |
| 2006-10-16 | $53.30 | $54.09 | 23,300 | — | — |
| 2006-10-13 | $53.30 | $54.09 | 37,600 | — | — |
| 2006-10-12 | $52.87 | $53.66 | 81,200 | — | — |
| 2006-10-11 | $52.70 | $53.49 | 16,700 | — | — |
| 2006-10-10 | $52.87 | $53.66 | 55,200 | — | — |
| 2006-10-09 | $52.80 | $53.59 | 36,900 | — | — |
| 2006-10-06 | $52.83 | $53.62 | 96,200 | — | — |
| 2006-10-05 | $53.43 | $54.23 | 13,000 | — | — |
| 2006-10-04 | $53.10 | $53.89 | 36,400 | — | — |
| 2006-10-03 | $52.74 | $53.53 | 29,000 | — | — |
| 2006-10-02 | $52.78 | $53.57 | 193,100 | — | — |
| 2006-09-29 | $52.60 | $53.38 | 62,200 | — | — |
| 2006-09-28 | $52.82 | $53.61 | 16,300 | — | — |
| 2006-09-27 | $52.24 | $53.02 | 10,600 | — | — |
| 2006-09-26 | $52.33 | $53.11 | 11,500 | — | — |
| 2006-09-25 | $52.44 | $53.22 | 60,000 | — | — |
| 2006-09-22 | $52.29 | $53.07 | 15,000 | — | — |
| 2006-09-21 | $52.74 | $53.53 | 22,400 | — | — |
| 2006-09-20 | $52.75 | $53.54 | 20,800 | — | — |
| 2006-09-19 | $52.40 | $53.18 | 14,600 | — | — |
| 2006-09-18 | $52.18 | $52.96 | 79,200 | — | — |
| 2006-09-15 | $52.16 | $52.94 | 36,000 | — | — |
| 2006-09-14 | $52.06 | $52.84 | 68,600 | — | — |
| 2006-09-13 | $51.79 | $52.56 | 33,800 | — | — |
| 2006-09-12 | $52.00 | $52.78 | 14,500 | — | — |
| 2006-09-11 | $52.00 | $52.78 | 16,700 | — | — |
| 2006-09-08 | $51.39 | $52.16 | 9,200 | — | — |
| 2006-09-07 | $51.36 | $52.13 | 15,200 | — | — |
| 2006-09-06 | $51.99 | $52.77 | 11,300 | — | — |
| 2006-09-05 | $51.77 | $52.54 | 70,600 | — | — |
| 2006-09-01 | $51.94 | $52.71 | 39,000 | — | — |
| 2006-08-31 | $52.00 | $52.78 | 21,200 | — | — |
| 2006-08-30 | $51.87 | $52.64 | 19,900 | — | — |
| 2006-08-29 | $52.17 | $52.95 | 145,800 | — | — |
| 2006-08-28 | $51.93 | $52.70 | 47,900 | — | — |
| 2006-08-25 | $51.38 | $52.15 | 15,600 | — | — |
| 2006-08-24 | $51.82 | $52.59 | 22,600 | — | — |
| 2006-08-23 | $52.17 | $52.95 | 13,900 | — | — |
| 2006-08-22 | $52.62 | $53.40 | 36,900 | — | — |
| 2006-08-21 | $52.72 | $53.51 | 10,100 | — | — |
| 2006-08-18 | $52.83 | $53.62 | 10,100 | — | — |
| 2006-08-17 | $52.91 | $53.70 | 38,400 | — | — |
| 2006-08-16 | $52.89 | $53.68 | 99,700 | — | — |
| 2006-08-15 | $53.32 | $54.12 | 22,100 | — | — |
| 2006-08-14 | $52.92 | $53.71 | 80,700 | — | — |
| 2006-08-11 | $52.32 | $53.10 | 36,700 | — | — |
| 2006-08-10 | $52.56 | $53.34 | 13,100 | — | — |
| 2006-08-09 | $52.68 | $53.31 | 21,100 | — | — |
| 2006-08-08 | $52.85 | $53.49 | 25,300 | — | — |
| 2006-08-07 | $52.71 | $53.34 | 20,700 | — | — |
| 2006-08-04 | $52.81 | $53.44 | 42,300 | — | — |
| 2006-08-03 | $52.25 | $52.88 | 15,900 | — | — |
| 2006-08-02 | $51.88 | $52.50 | 22,200 | — | — |
| 2006-08-01 | $51.66 | $52.28 | 13,300 | — | — |
| 2006-07-31 | $51.43 | $52.05 | 10,700 | — | — |
| 2006-07-28 | $51.87 | $52.49 | 18,900 | — | — |
| 2006-07-27 | $51.17 | $51.79 | 24,700 | — | — |
| 2006-07-26 | $51.06 | $51.67 | 27,000 | — | — |
| 2006-07-25 | $50.75 | $51.36 | 51,900 | — | — |
| 2006-07-24 | $50.71 | $51.32 | 20,700 | — | — |
| 2006-07-21 | $49.95 | $50.55 | 49,700 | — | — |
| 2006-07-20 | $50.50 | $51.11 | 51,600 | — | — |
| 2006-07-19 | $49.76 | $50.36 | 21,900 | — | — |
| 2006-07-18 | $48.52 | $49.10 | 16,700 | — | — |
| 2006-07-17 | $48.47 | $49.05 | 23,100 | — | — |
| 2006-07-14 | $48.30 | $48.88 | 13,300 | — | — |
| 2006-07-13 | $48.29 | $48.87 | 20,900 | — | — |
| 2006-07-12 | $48.41 | $48.99 | 23,800 | — | — |
| 2006-07-11 | $48.72 | $49.31 | 9,200 | — | — |
| 2006-07-10 | $48.50 | $49.08 | 14,100 | — | — |
| 2006-07-07 | $48.58 | $49.16 | 24,700 | — | — |
| 2006-07-06 | $49.06 | $49.65 | 13,000 | — | — |
| 2006-07-05 | $49.24 | $49.83 | 31,200 | — | — |
| 2006-07-03 | $49.50 | $50.10 | 8,100 | — | — |
| 2006-06-30 | $49.67 | $50.27 | 67,400 | — | — |
| 2006-06-29 | $48.99 | $49.58 | 24,800 | — | — |
| 2006-06-28 | $48.17 | $48.75 | 132,700 | — | — |
| 2006-06-27 | $47.89 | $48.47 | 69,900 | — | — |
| 2006-06-26 | $47.94 | $48.52 | 16,400 | — | — |
| 2006-06-23 | $47.82 | $48.39 | 98,700 | — | — |
| 2006-06-22 | $47.41 | $47.98 | 21,000 | — | — |
| 2006-06-21 | $47.29 | $47.86 | 50,000 | — | — |
| 2006-06-20 | $47.53 | $48.10 | 17,300 | — | — |
| 2006-06-19 | $47.22 | $47.79 | 43,700 | — | — |
| 2006-06-16 | $48.32 | $48.90 | 31,300 | — | — |
| 2006-06-15 | $48.52 | $49.10 | 45,600 | — | — |
| 2006-06-14 | $48.26 | $48.84 | 54,600 | — | — |
| 2006-06-13 | $48.86 | $49.45 | 59,200 | — | — |
| 2006-06-12 | $48.47 | $49.05 | 11,500 | — | — |
| 2006-06-09 | $48.94 | $49.53 | 32,000 | — | — |
| 2006-06-08 | $49.37 | $49.96 | 16,800 | — | — |
| 2006-06-07 | $49.00 | $49.59 | 30,700 | — | — |
| 2006-06-06 | $48.59 | $49.17 | 26,000 | — | — |
| 2006-06-05 | $48.53 | $49.11 | 26,500 | — | — |
| 2006-06-02 | $49.34 | $49.93 | 41,500 | — | — |
| 2006-06-01 | $49.50 | $50.10 | 38,900 | — | — |
| 2006-05-31 | $49.09 | $49.68 | 47,900 | — | — |
| 2006-05-30 | $48.20 | $48.78 | 59,300 | — | — |
| 2006-05-26 | $48.01 | $48.59 | 35,700 | — | — |
| 2006-05-25 | $47.90 | $48.48 | 23,900 | — | — |
| 2006-05-24 | $47.52 | $48.09 | 25,800 | — | — |
| 2006-05-23 | $47.50 | $48.07 | 13,100 | — | — |
| 2006-05-22 | $47.99 | $48.57 | 21,000 | — | — |
| 2006-05-19 | $48.22 | $48.80 | 40,900 | — | — |
| 2006-05-18 | $48.17 | $48.75 | 39,900 | — | — |
| 2006-05-17 | $48.73 | $49.32 | 25,300 | — | — |
| 2006-05-16 | $49.25 | $49.84 | 32,500 | — | — |
| 2006-05-15 | $48.82 | $49.41 | 40,300 | — | — |
| 2006-05-12 | $49.05 | $49.64 | 101,200 | — | — |
| 2006-05-11 | $48.95 | $49.54 | 25,000 | — | — |
| 2006-05-10 | $49.50 | $50.10 | 16,200 | — | — |
| 2006-05-09 | $49.40 | $49.84 | 31,700 | — | — |
| 2006-05-08 | $49.75 | $50.20 | 36,800 | — | — |
| 2006-05-05 | $49.51 | $49.95 | 52,300 | — | — |
| 2006-05-04 | $49.27 | $49.71 | 42,500 | — | — |
| 2006-05-03 | $48.99 | $49.43 | 31,700 | — | — |
| 2006-05-02 | $48.82 | $49.26 | 57,100 | — | — |
| 2006-05-01 | $48.88 | $49.32 | 108,200 | — | — |
| 2006-04-28 | $48.68 | $49.12 | 28,600 | — | — |
| 2006-04-27 | $48.65 | $49.09 | 47,300 | — | — |
| 2006-04-26 | $48.53 | $48.96 | 107,800 | — | — |
| 2006-04-25 | $48.34 | $48.77 | 23,600 | — | — |
| 2006-04-24 | $48.78 | $49.22 | 72,300 | — | — |
| 2006-04-21 | $48.45 | $48.88 | 30,600 | — | — |
| 2006-04-20 | $48.53 | $48.96 | 23,600 | — | — |
| 2006-04-19 | $48.79 | $49.23 | 42,100 | — | — |
| 2006-04-18 | $48.54 | $48.97 | 38,200 | — | — |
| 2006-04-17 | $47.49 | $47.91 | 53,300 | — | — |
| 2006-04-13 | $46.99 | $47.41 | 77,400 | — | — |
| 2006-04-12 | $46.83 | $47.25 | 27,900 | — | — |
| 2006-04-11 | $47.11 | $47.53 | 12,200 | — | — |
| 2006-04-10 | $47.61 | $48.04 | 69,700 | — | — |
| 2006-04-07 | $47.25 | $47.67 | 10,100 | — | — |
| 2006-04-06 | $48.07 | $48.50 | 51,100 | — | — |
| 2006-04-05 | $48.12 | $48.55 | 34,000 | — | — |
| 2006-04-04 | $47.52 | $47.95 | 22,600 | — | — |
| 2006-04-03 | $47.55 | $47.98 | 21,900 | — | — |
| 2006-03-31 | $47.55 | $47.98 | 29,400 | — | — |
| 2006-03-30 | $47.46 | $47.88 | 55,600 | — | — |
| 2006-03-29 | $47.52 | $47.95 | 22,100 | — | — |
| 2006-03-28 | $47.39 | $47.81 | 27,100 | — | — |
| 2006-03-27 | $47.50 | $47.93 | 15,200 | — | — |
| 2006-03-24 | $47.65 | $48.08 | 38,100 | — | — |
| 2006-03-23 | $47.74 | $48.17 | 26,000 | — | — |
| 2006-03-22 | $47.43 | $47.85 | 37,500 | — | — |
| 2006-03-21 | $46.87 | $47.29 | 231,900 | — | — |
| 2006-03-20 | $47.22 | $47.64 | 40,100 | — | — |
| 2006-03-17 | $47.46 | $47.88 | 72,900 | — | — |
| 2006-03-16 | $47.17 | $47.59 | 24,600 | — | — |
| 2006-03-15 | $46.95 | $47.37 | 29,200 | — | — |
| 2006-03-14 | $46.91 | $47.33 | 23,100 | — | — |
| 2006-03-13 | $46.56 | $46.98 | 13,400 | — | — |
| 2006-03-10 | $46.73 | $47.15 | 34,400 | — | — |
| 2006-03-09 | $46.22 | $46.63 | 21,800 | — | — |
| 2006-03-08 | $46.35 | $46.76 | 38,500 | — | — |
| 2006-03-07 | $46.02 | $46.43 | 28,000 | — | — |
| 2006-03-06 | $45.97 | $46.38 | 30,000 | — | — |
| 2006-03-03 | $46.34 | $46.75 | 43,000 | — | — |
| 2006-03-02 | $46.41 | $46.83 | 28,300 | — | — |
| 2006-03-01 | $46.07 | $46.48 | 52,200 | — | — |
| 2006-02-28 | $45.87 | $46.28 | 33,700 | — | — |
| 2006-02-27 | $46.05 | $46.46 | 44,000 | — | — |
| 2006-02-24 | $45.81 | $46.22 | 23,800 | — | — |
| 2006-02-23 | $45.50 | $45.91 | 33,800 | — | — |
| 2006-02-22 | $45.33 | $45.74 | 40,600 | — | — |
| 2006-02-21 | $44.75 | $45.15 | 9,300 | — | — |
| 2006-02-17 | $45.30 | $45.71 | 41,700 | — | — |
| 2006-02-16 | $44.95 | $45.35 | 37,200 | — | — |
| 2006-02-15 | $44.43 | $44.83 | 42,700 | — | — |
| 2006-02-14 | $44.50 | $44.90 | 22,200 | — | — |
| 2006-02-13 | $44.49 | $44.89 | 16,400 | — | — |
| 2006-02-10 | $44.81 | $45.21 | 25,200 | — | — |
| 2006-02-09 | $45.32 | $45.73 | 25,600 | — | — |
| 2006-02-08 | $44.87 | $45.17 | 77,100 | — | — |
| 2006-02-07 | $44.90 | $45.20 | 33,800 | — | — |
| 2006-02-06 | $44.85 | $45.15 | 51,600 | — | — |
| 2006-02-03 | $45.00 | $45.30 | 36,400 | — | — |
| 2006-02-02 | $45.25 | $45.55 | 27,600 | — | — |
| 2006-02-01 | $45.13 | $45.43 | 26,600 | — | — |
| 2006-01-31 | $45.60 | $45.91 | 68,100 | — | — |
| 2006-01-30 | $45.23 | $45.53 | 20,300 | — | — |
| 2006-01-27 | $45.94 | $46.25 | 9,700 | — | — |
| 2006-01-26 | $45.55 | $45.86 | 32,000 | — | — |
| 2006-01-25 | $45.32 | $45.62 | 36,700 | — | — |
| 2006-01-24 | $45.82 | $46.13 | 19,500 | — | — |
| 2006-01-23 | $45.60 | $45.91 | 11,000 | — | — |
| 2006-01-20 | $45.34 | $45.64 | 13,900 | — | — |
| 2006-01-19 | $46.14 | $46.45 | 17,200 | — | — |
| 2006-01-18 | $46.03 | $46.34 | 21,300 | — | — |
| 2006-01-17 | $45.93 | $46.24 | 50,300 | — | — |
| 2006-01-13 | $46.27 | $46.58 | 37,100 | — | — |
| 2006-01-12 | $46.22 | $46.53 | 21,600 | — | — |
| 2006-01-11 | $46.52 | $46.83 | 37,500 | — | — |
| 2006-01-10 | $46.75 | $47.06 | 57,600 | — | — |
| 2006-01-09 | $46.43 | $46.74 | 55,600 | — | — |
| 2006-01-06 | $47.05 | $47.37 | 20,800 | — | — |
| 2006-01-05 | $46.94 | $47.25 | 36,000 | — | — |
| 2006-01-04 | $46.63 | $46.94 | 42,000 | — | — |
| 2006-01-03 | $45.89 | $46.20 | 55,000 | — | — |