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
- 1993-10-15 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 | $45.31 | $47.37 | 483,300 | — | — |
| 2006-12-28 | $45.75 | $47.83 | 460,100 | — | — |
| 2006-12-27 | $46.12 | $48.21 | 510,400 | — | — |
| 2006-12-26 | $45.41 | $47.47 | 453,100 | — | — |
| 2006-12-22 | $44.87 | $46.91 | 516,200 | — | — |
| 2006-12-21 | $45.27 | $47.32 | 928,700 | — | — |
| 2006-12-20 | $46.01 | $48.10 | 586,600 | — | — |
| 2006-12-19 | $46.24 | $48.34 | 871,100 | — | — |
| 2006-12-18 | $46.62 | $48.73 | 1,086,300 | — | — |
| 2006-12-15 | $46.00 | $48.09 | 722,400 | — | — |
| 2006-12-14 | $46.88 | $49.01 | 709,800 | — | — |
| 2006-12-13 | $46.38 | $48.48 | 1,140,400 | — | — |
| 2006-12-12 | $46.24 | $48.34 | 1,163,600 | — | — |
| 2006-12-11 | $46.92 | $49.05 | 1,283,900 | — | — |
| 2006-12-08 | $46.92 | $49.05 | 903,600 | — | — |
| 2006-12-07 | $46.73 | $48.85 | 1,076,400 | — | — |
| 2006-12-06 | $46.72 | $48.84 | 908,200 | — | — |
| 2006-12-05 | $46.53 | $48.64 | 1,461,600 | — | — |
| 2006-12-04 | $46.70 | $48.82 | 5,208,400 | — | — |
| 2006-12-01 | $42.00 | $43.91 | 1,159,300 | — | — |
| 2006-11-30 | $42.35 | $44.27 | 816,300 | — | — |
| 2006-11-29 | $42.60 | $44.53 | 1,133,500 | — | — |
| 2006-11-28 | $42.18 | $44.09 | 2,302,100 | — | — |
| 2006-11-27 | $42.50 | $44.43 | 1,648,900 | — | — |
| 2006-11-24 | $43.25 | $45.21 | 1,738,300 | — | — |
| 2006-11-22 | $42.97 | $44.92 | 3,021,200 | — | — |
| 2006-11-21 | $42.11 | $44.02 | 939,300 | — | — |
| 2006-11-20 | $41.83 | $43.73 | 847,700 | — | — |
| 2006-11-17 | $41.41 | $43.29 | 594,000 | — | — |
| 2006-11-16 | $41.31 | $43.18 | 810,300 | — | — |
| 2006-11-15 | $40.53 | $42.37 | 1,055,500 | — | — |
| 2006-11-14 | $40.58 | $42.42 | 1,398,900 | — | — |
| 2006-11-13 | $40.80 | $42.65 | 608,600 | — | — |
| 2006-11-10 | $40.50 | $42.34 | 870,800 | — | — |
| 2006-11-09 | $40.55 | $42.39 | 1,818,300 | — | — |
| 2006-11-08 | $41.16 | $43.03 | 1,687,600 | — | — |
| 2006-11-07 | $39.87 | $41.54 | 605,300 | — | — |
| 2006-11-06 | $39.47 | $41.12 | 727,500 | — | — |
| 2006-11-03 | $38.51 | $40.12 | 674,600 | — | — |
| 2006-11-02 | $39.00 | $40.63 | 973,400 | — | — |
| 2006-11-01 | $39.37 | $41.02 | 1,273,000 | — | — |
| 2006-10-31 | $39.47 | $41.12 | 1,042,500 | — | — |
| 2006-10-30 | $39.47 | $41.12 | 1,346,800 | — | — |
| 2006-10-27 | $39.43 | $41.08 | 1,712,000 | — | — |
| 2006-10-26 | $39.69 | $41.35 | 2,812,500 | — | — |
| 2006-10-25 | $39.75 | $41.41 | 1,252,200 | — | — |
| 2006-10-24 | $40.61 | $42.31 | 762,000 | — | — |
| 2006-10-23 | $40.98 | $42.69 | 547,100 | — | — |
| 2006-10-20 | $40.85 | $42.56 | 833,600 | — | — |
| 2006-10-19 | $40.50 | $42.19 | 970,000 | — | — |
| 2006-10-18 | $41.01 | $42.73 | 757,500 | — | — |
| 2006-10-17 | $41.09 | $42.81 | 1,105,400 | — | — |
| 2006-10-16 | $41.78 | $43.53 | 592,800 | — | — |
| 2006-10-13 | $41.95 | $43.70 | 1,089,400 | — | — |
| 2006-10-12 | $41.99 | $43.75 | 751,600 | — | — |
| 2006-10-11 | $41.30 | $43.03 | 821,300 | — | — |
| 2006-10-10 | $42.01 | $43.77 | 1,149,900 | — | — |
| 2006-10-09 | $42.35 | $44.12 | 988,700 | — | — |
| 2006-10-06 | $42.37 | $44.14 | 1,100,400 | — | — |
| 2006-10-05 | $42.69 | $44.48 | 1,789,800 | — | — |
| 2006-10-04 | $41.33 | $43.06 | 1,219,700 | — | — |
| 2006-10-03 | $40.75 | $42.45 | 1,138,700 | — | — |
| 2006-10-02 | $40.55 | $42.25 | 3,674,800 | — | — |
| 2006-09-29 | $38.44 | $40.05 | 1,364,600 | — | — |
| 2006-09-28 | $37.75 | $39.33 | 616,300 | — | — |
| 2006-09-27 | $37.75 | $39.33 | 882,400 | — | — |
| 2006-09-26 | $38.21 | $39.81 | 1,087,700 | — | — |
| 2006-09-25 | $37.40 | $38.96 | 974,300 | — | — |
| 2006-09-22 | $36.79 | $38.33 | 1,756,200 | — | — |
| 2006-09-21 | $37.70 | $39.28 | 1,848,000 | — | — |
| 2006-09-20 | $38.25 | $39.85 | 1,275,200 | — | — |
| 2006-09-19 | $37.78 | $39.36 | 4,856,300 | — | — |
| 2006-09-18 | $36.07 | $37.58 | 910,100 | — | — |
| 2006-09-15 | $36.54 | $38.07 | 1,558,200 | — | — |
| 2006-09-14 | $35.38 | $36.86 | 893,900 | — | — |
| 2006-09-13 | $35.09 | $36.56 | 742,900 | — | — |
| 2006-09-12 | $35.32 | $36.80 | 1,505,100 | — | — |
| 2006-09-11 | $33.98 | $35.40 | 1,768,000 | — | — |
| 2006-09-08 | $34.58 | $36.03 | 1,360,000 | — | — |
| 2006-09-07 | $35.15 | $36.62 | 1,295,000 | — | — |
| 2006-09-06 | $35.33 | $36.81 | 565,600 | — | — |
| 2006-09-05 | $35.90 | $37.40 | 414,200 | — | — |
| 2006-09-01 | $35.75 | $37.25 | 531,000 | — | — |
| 2006-08-31 | $36.16 | $37.67 | 604,500 | — | — |
| 2006-08-30 | $35.41 | $36.89 | 627,600 | — | — |
| 2006-08-29 | $35.49 | $36.97 | 563,600 | — | — |
| 2006-08-28 | $35.39 | $36.87 | 585,100 | — | — |
| 2006-08-25 | $35.35 | $36.83 | 923,800 | — | — |
| 2006-08-24 | $35.08 | $36.55 | 1,692,600 | — | — |
| 2006-08-23 | $36.01 | $37.52 | 912,300 | — | — |
| 2006-08-22 | $36.67 | $38.20 | 703,500 | — | — |
| 2006-08-21 | $36.91 | $38.45 | 396,900 | — | — |
| 2006-08-18 | $37.18 | $38.74 | 517,400 | — | — |
| 2006-08-17 | $37.63 | $39.20 | 905,500 | — | — |
| 2006-08-16 | $37.12 | $38.67 | 966,800 | — | — |
| 2006-08-15 | $36.75 | $38.29 | 950,200 | — | — |
| 2006-08-14 | $35.63 | $37.12 | 820,800 | — | — |
| 2006-08-11 | $35.80 | $37.30 | 1,346,800 | — | — |
| 2006-08-10 | $35.73 | $37.22 | 1,561,000 | — | — |
| 2006-08-09 | $35.07 | $36.54 | 1,838,700 | — | — |
| 2006-08-08 | $34.95 | $36.27 | 1,148,700 | — | — |
| 2006-08-07 | $34.62 | $35.93 | 1,012,300 | — | — |
| 2006-08-04 | $35.42 | $36.76 | 1,130,800 | — | — |
| 2006-08-03 | $35.23 | $36.56 | 2,000,000 | — | — |
| 2006-08-02 | $35.50 | $36.84 | 5,600,200 | — | — |
| 2006-08-01 | $34.04 | $35.33 | 2,285,500 | — | — |
| 2006-07-31 | $33.54 | $34.81 | 1,456,700 | — | — |
| 2006-07-28 | $34.70 | $36.01 | 1,713,800 | — | — |
| 2006-07-27 | $33.59 | $34.86 | 1,640,600 | — | — |
| 2006-07-26 | $34.20 | $35.49 | 3,428,300 | — | — |
| 2006-07-25 | $36.49 | $37.87 | 1,581,800 | — | — |
| 2006-07-24 | $36.70 | $38.09 | 1,051,400 | — | — |
| 2006-07-21 | $35.80 | $37.15 | 1,248,300 | — | — |
| 2006-07-20 | $36.45 | $37.83 | 1,132,500 | — | — |
| 2006-07-19 | $38.17 | $39.61 | 952,700 | — | — |
| 2006-07-18 | $37.20 | $38.61 | 835,900 | — | — |
| 2006-07-17 | $37.41 | $38.82 | 1,556,600 | — | — |
| 2006-07-14 | $36.00 | $37.36 | 1,099,900 | — | — |
| 2006-07-13 | $36.75 | $38.14 | 1,139,500 | — | — |
| 2006-07-12 | $38.10 | $39.54 | 1,328,500 | — | — |
| 2006-07-11 | $38.99 | $40.46 | 1,515,500 | — | — |
| 2006-07-10 | $38.36 | $39.81 | 1,008,600 | — | — |
| 2006-07-07 | $38.52 | $39.98 | 1,267,800 | — | — |
| 2006-07-06 | $39.71 | $41.21 | 1,285,600 | — | — |
| 2006-07-05 | $39.35 | $40.84 | 700,700 | — | — |
| 2006-07-03 | $39.89 | $41.40 | 685,000 | — | — |
| 2006-06-30 | $40.36 | $41.89 | 859,900 | — | — |
| 2006-06-29 | $40.27 | $41.79 | 958,000 | — | — |
| 2006-06-28 | $38.85 | $40.32 | 1,351,000 | — | — |
| 2006-06-27 | $37.97 | $39.41 | 1,515,800 | — | — |
| 2006-06-26 | $39.64 | $41.14 | 766,300 | — | — |
| 2006-06-23 | $40.35 | $41.88 | 429,300 | — | — |
| 2006-06-22 | $40.18 | $41.70 | 853,300 | — | — |
| 2006-06-21 | $40.09 | $41.61 | 988,900 | — | — |
| 2006-06-20 | $39.88 | $41.39 | 677,800 | — | — |
| 2006-06-19 | $39.41 | $40.90 | 891,200 | — | — |
| 2006-06-16 | $40.24 | $41.76 | 586,500 | — | — |
| 2006-06-15 | $41.19 | $42.75 | 975,600 | — | — |
| 2006-06-14 | $40.25 | $41.77 | 1,085,200 | — | — |
| 2006-06-13 | $40.16 | $41.68 | 1,024,900 | — | — |
| 2006-06-12 | $40.94 | $42.49 | 595,500 | — | — |
| 2006-06-09 | $41.77 | $43.35 | 839,000 | — | — |
| 2006-06-08 | $41.73 | $43.31 | 1,040,600 | — | — |
| 2006-06-07 | $42.30 | $43.90 | 537,700 | — | — |
| 2006-06-06 | $42.59 | $44.20 | 1,025,100 | — | — |
| 2006-06-05 | $42.90 | $44.52 | 1,149,900 | — | — |
| 2006-06-02 | $44.32 | $46.00 | 721,700 | — | — |
| 2006-06-01 | $44.55 | $46.23 | 961,500 | — | — |
| 2006-05-31 | $45.00 | $46.70 | 986,900 | — | — |
| 2006-05-30 | $44.26 | $45.93 | 1,083,500 | — | — |
| 2006-05-26 | $45.65 | $47.38 | 976,200 | — | — |
| 2006-05-25 | $45.46 | $47.18 | 732,200 | — | — |
| 2006-05-24 | $44.63 | $46.32 | 1,198,400 | — | — |
| 2006-05-23 | $44.87 | $46.57 | 890,700 | — | — |
| 2006-05-22 | $46.22 | $47.97 | 647,400 | — | — |
| 2006-05-19 | $46.95 | $48.72 | 993,600 | — | — |
| 2006-05-18 | $45.95 | $47.69 | 600,000 | — | — |
| 2006-05-17 | $46.95 | $48.72 | 772,900 | — | — |
| 2006-05-16 | $47.91 | $49.72 | 882,600 | — | — |
| 2006-05-15 | $48.36 | $50.19 | 860,200 | — | — |
| 2006-05-12 | $49.30 | $51.16 | 1,131,700 | — | — |
| 2006-05-11 | $50.14 | $52.04 | 895,600 | — | — |
| 2006-05-10 | $50.65 | $52.56 | 1,872,100 | — | — |
| 2006-05-09 | $49.83 | $51.57 | 538,100 | — | — |
| 2006-05-08 | $49.98 | $51.73 | 670,700 | — | — |
| 2006-05-05 | $49.42 | $51.15 | 618,900 | — | — |
| 2006-05-04 | $49.47 | $51.20 | 882,800 | — | — |
| 2006-05-03 | $49.17 | $50.89 | 723,200 | — | — |
| 2006-05-02 | $49.44 | $51.17 | 787,100 | — | — |
| 2006-05-01 | $49.18 | $50.90 | 1,125,400 | — | — |
| 2006-04-28 | $49.82 | $51.56 | 921,000 | — | — |
| 2006-04-27 | $50.32 | $52.08 | 1,147,400 | — | — |
| 2006-04-26 | $50.35 | $52.11 | 3,748,600 | — | — |
| 2006-04-25 | $52.81 | $54.66 | 1,750,600 | — | — |
| 2006-04-24 | $54.01 | $55.90 | 1,291,600 | — | — |
| 2006-04-21 | $53.53 | $55.40 | 1,088,900 | — | — |
| 2006-04-20 | $53.30 | $55.16 | 1,121,100 | — | — |
| 2006-04-19 | $52.20 | $54.03 | 1,269,700 | — | — |
| 2006-04-18 | $51.50 | $53.30 | 907,600 | — | — |
| 2006-04-17 | $50.52 | $52.29 | 521,100 | — | — |
| 2006-04-13 | $50.19 | $51.95 | 263,400 | — | — |
| 2006-04-12 | $50.08 | $51.83 | 399,000 | — | — |
| 2006-04-11 | $49.74 | $51.48 | 598,000 | — | — |
| 2006-04-10 | $49.88 | $51.63 | 796,300 | — | — |
| 2006-04-07 | $50.83 | $52.61 | 698,300 | — | — |
| 2006-04-06 | $52.19 | $54.02 | 1,040,400 | — | — |
| 2006-04-05 | $50.27 | $52.03 | 879,100 | — | — |
| 2006-04-04 | $50.19 | $51.95 | 917,300 | — | — |
| 2006-04-03 | $50.60 | $52.37 | 1,683,400 | — | — |
| 2006-03-31 | $49.94 | $51.69 | 1,103,100 | — | — |
| 2006-03-30 | $50.17 | $51.93 | 1,192,900 | — | — |
| 2006-03-29 | $49.20 | $50.92 | 838,000 | — | — |
| 2006-03-28 | $48.39 | $50.08 | 1,800,400 | — | — |
| 2006-03-27 | $46.65 | $48.28 | 382,100 | — | — |
| 2006-03-24 | $46.27 | $47.89 | 501,400 | — | — |
| 2006-03-23 | $46.51 | $48.14 | 431,800 | — | — |
| 2006-03-22 | $46.88 | $48.52 | 556,700 | — | — |
| 2006-03-21 | $46.32 | $47.94 | 573,600 | — | — |
| 2006-03-20 | $46.50 | $48.13 | 1,039,000 | — | — |
| 2006-03-17 | $46.75 | $48.39 | 825,200 | — | — |
| 2006-03-16 | $46.68 | $48.31 | 820,000 | — | — |
| 2006-03-15 | $46.80 | $48.44 | 796,600 | — | — |
| 2006-03-14 | $46.25 | $47.87 | 945,800 | — | — |
| 2006-03-13 | $45.80 | $47.40 | 1,202,300 | — | — |
| 2006-03-10 | $45.08 | $46.66 | 1,041,300 | — | — |
| 2006-03-09 | $44.52 | $46.08 | 1,413,600 | — | — |
| 2006-03-08 | $43.24 | $44.75 | 647,300 | — | — |
| 2006-03-07 | $43.00 | $44.50 | 518,900 | — | — |
| 2006-03-06 | $42.94 | $44.44 | 737,700 | — | — |
| 2006-03-03 | $42.55 | $44.04 | 320,600 | — | — |
| 2006-03-02 | $42.76 | $44.26 | 892,400 | — | — |
| 2006-03-01 | $43.95 | $45.49 | 766,300 | — | — |
| 2006-02-28 | $43.73 | $45.26 | 925,200 | — | — |
| 2006-02-27 | $43.31 | $44.83 | 1,003,000 | — | — |
| 2006-02-24 | $42.94 | $44.44 | 926,900 | — | — |
| 2006-02-23 | $42.66 | $44.15 | 551,200 | — | — |
| 2006-02-22 | $42.14 | $43.61 | 1,311,400 | — | — |
| 2006-02-21 | $41.65 | $43.11 | 1,206,000 | — | — |
| 2006-02-17 | $42.62 | $44.11 | 1,171,000 | — | — |
| 2006-02-16 | $43.40 | $44.92 | 792,000 | — | — |
| 2006-02-15 | $43.98 | $45.52 | 927,300 | — | — |
| 2006-02-14 | $43.75 | $45.28 | 725,300 | — | — |
| 2006-02-13 | $44.05 | $45.59 | 1,140,900 | — | — |
| 2006-02-10 | $44.72 | $46.28 | 2,127,900 | — | — |
| 2006-02-09 | $45.39 | $46.98 | 1,076,200 | — | — |
| 2006-02-08 | $44.70 | $46.26 | 714,200 | — | — |
| 2006-02-07 | $44.25 | $45.67 | 591,300 | — | — |
| 2006-02-06 | $44.13 | $45.55 | 636,600 | — | — |
| 2006-02-03 | $45.15 | $46.60 | 439,100 | — | — |
| 2006-02-02 | $45.91 | $47.38 | 431,200 | — | — |
| 2006-02-01 | $45.69 | $47.16 | 417,900 | — | — |
| 2006-01-31 | $45.20 | $46.65 | 603,700 | — | — |
| 2006-01-30 | $45.85 | $47.32 | 517,900 | — | — |
| 2006-01-27 | $46.14 | $47.62 | 725,400 | — | — |
| 2006-01-26 | $45.58 | $47.04 | 355,600 | — | — |
| 2006-01-25 | $45.07 | $46.52 | 325,400 | — | — |
| 2006-01-24 | $45.15 | $46.60 | 789,200 | — | — |
| 2006-01-23 | $43.56 | $44.96 | 556,100 | — | — |
| 2006-01-20 | $43.67 | $45.07 | 436,700 | — | — |
| 2006-01-19 | $44.27 | $45.69 | 417,000 | — | — |
| 2006-01-18 | $44.22 | $45.64 | 476,800 | — | — |
| 2006-01-17 | $43.95 | $45.36 | 543,300 | — | — |
| 2006-01-13 | $44.86 | $46.30 | 462,000 | — | — |
| 2006-01-12 | $44.75 | $46.18 | 1,076,900 | — | — |
| 2006-01-11 | $46.01 | $47.49 | 699,300 | — | — |
| 2006-01-10 | $46.00 | $47.48 | 779,000 | — | — |
| 2006-01-09 | $46.28 | $47.76 | 1,445,000 | — | — |
| 2006-01-06 | $47.90 | $49.44 | 793,100 | — | — |
| 2006-01-05 | $47.33 | $48.85 | 1,209,200 | — | — |
| 2006-01-04 | $46.09 | $47.57 | 2,030,800 | — | — |
| 2006-01-03 | $48.40 | $49.95 | 877,700 | — | — |