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 | $56.50 | $56.50 | 94,600 | — | — |
| 2006-12-28 | $56.88 | $56.88 | 112,100 | — | — |
| 2006-12-27 | $57.00 | $57.00 | 164,000 | — | — |
| 2006-12-26 | $56.82 | $56.82 | 118,300 | — | — |
| 2006-12-22 | $56.38 | $56.38 | 161,700 | — | — |
| 2006-12-21 | $56.92 | $56.92 | 244,100 | — | — |
| 2006-12-20 | $56.97 | $56.97 | 592,800 | — | — |
| 2006-12-19 | $57.00 | $57.00 | 531,700 | — | — |
| 2006-12-18 | $58.73 | $58.73 | 298,500 | — | — |
| 2006-12-15 | $59.45 | $59.45 | 301,000 | — | — |
| 2006-12-14 | $60.37 | $60.37 | 145,200 | — | — |
| 2006-12-13 | $59.26 | $59.26 | 118,800 | — | — |
| 2006-12-12 | $59.27 | $59.27 | 349,600 | — | — |
| 2006-12-11 | $60.79 | $60.79 | 92,500 | — | — |
| 2006-12-08 | $60.75 | $60.75 | 115,900 | — | — |
| 2006-12-07 | $60.84 | $60.84 | 126,400 | — | — |
| 2006-12-06 | $61.59 | $61.59 | 263,100 | — | — |
| 2006-12-05 | $61.61 | $61.61 | 607,600 | — | — |
| 2006-12-04 | $60.56 | $60.56 | 304,800 | — | — |
| 2006-12-01 | $59.51 | $59.51 | 323,100 | — | — |
| 2006-11-30 | $59.84 | $59.84 | 283,800 | — | — |
| 2006-11-29 | $58.61 | $58.61 | 162,200 | — | — |
| 2006-11-28 | $58.23 | $58.23 | 255,700 | — | — |
| 2006-11-27 | $58.35 | $58.35 | 185,200 | — | — |
| 2006-11-24 | $59.32 | $59.32 | 65,300 | — | — |
| 2006-11-22 | $60.06 | $60.06 | 112,900 | — | — |
| 2006-11-21 | $60.01 | $60.01 | 161,800 | — | — |
| 2006-11-20 | $60.47 | $60.47 | 351,200 | — | — |
| 2006-11-17 | $60.52 | $60.52 | 136,700 | — | — |
| 2006-11-16 | $60.50 | $60.50 | 339,800 | — | — |
| 2006-11-15 | $59.68 | $59.68 | 209,900 | — | — |
| 2006-11-14 | $59.09 | $59.09 | 239,400 | — | — |
| 2006-11-13 | $58.51 | $58.51 | 339,000 | — | — |
| 2006-11-10 | $58.49 | $58.49 | 259,000 | — | — |
| 2006-11-09 | $58.37 | $58.37 | 275,000 | — | — |
| 2006-11-08 | $59.50 | $59.50 | 314,600 | — | — |
| 2006-11-07 | $59.00 | $59.00 | 319,600 | — | — |
| 2006-11-06 | $58.56 | $58.56 | 280,300 | — | — |
| 2006-11-03 | $57.66 | $57.66 | 306,800 | — | — |
| 2006-11-02 | $57.16 | $57.16 | 325,000 | — | — |
| 2006-11-01 | $57.35 | $57.35 | 282,400 | — | — |
| 2006-10-31 | $57.54 | $57.54 | 283,000 | — | — |
| 2006-10-30 | $58.61 | $58.61 | 167,000 | — | — |
| 2006-10-27 | $58.15 | $58.15 | 439,200 | — | — |
| 2006-10-26 | $58.26 | $58.26 | 327,600 | — | — |
| 2006-10-25 | $57.00 | $57.00 | 201,500 | — | — |
| 2006-10-24 | $56.67 | $56.67 | 189,500 | — | — |
| 2006-10-23 | $57.27 | $57.27 | 219,000 | — | — |
| 2006-10-20 | $57.25 | $57.25 | 296,000 | — | — |
| 2006-10-19 | $58.20 | $58.20 | 148,400 | — | — |
| 2006-10-18 | $58.04 | $58.04 | 185,200 | — | — |
| 2006-10-17 | $57.90 | $57.90 | 183,000 | — | — |
| 2006-10-16 | $58.40 | $58.40 | 129,000 | — | — |
| 2006-10-13 | $58.37 | $58.37 | 182,700 | — | — |
| 2006-10-12 | $57.25 | $57.25 | 215,400 | — | — |
| 2006-10-11 | $56.33 | $56.33 | 145,100 | — | — |
| 2006-10-10 | $56.40 | $56.40 | 202,300 | — | — |
| 2006-10-09 | $56.95 | $56.95 | 186,400 | — | — |
| 2006-10-06 | $56.89 | $56.89 | 297,400 | — | — |
| 2006-10-05 | $56.85 | $56.85 | 321,700 | — | — |
| 2006-10-04 | $56.01 | $56.01 | 311,900 | — | — |
| 2006-10-03 | $54.40 | $54.40 | 390,400 | — | — |
| 2006-10-02 | $53.97 | $53.97 | 261,500 | — | — |
| 2006-09-29 | $55.01 | $55.01 | 271,000 | — | — |
| 2006-09-28 | $55.37 | $55.37 | 240,400 | — | — |
| 2006-09-27 | $54.54 | $54.54 | 228,100 | — | — |
| 2006-09-26 | $55.34 | $55.34 | 219,600 | — | — |
| 2006-09-25 | $55.62 | $55.62 | 322,400 | — | — |
| 2006-09-22 | $54.76 | $54.76 | 506,100 | — | — |
| 2006-09-21 | $54.61 | $54.61 | 353,900 | — | — |
| 2006-09-20 | $54.97 | $54.97 | 301,100 | — | — |
| 2006-09-19 | $53.79 | $53.79 | 354,700 | — | — |
| 2006-09-18 | $53.65 | $53.65 | 344,400 | — | — |
| 2006-09-15 | $54.78 | $54.78 | 479,700 | — | — |
| 2006-09-14 | $54.50 | $54.50 | 308,200 | — | — |
| 2006-09-13 | $54.11 | $54.11 | 296,900 | — | — |
| 2006-09-12 | $53.47 | $53.47 | 249,900 | — | — |
| 2006-09-11 | $52.71 | $52.71 | 304,700 | — | — |
| 2006-09-08 | $52.22 | $52.22 | 353,400 | — | — |
| 2006-09-07 | $51.09 | $51.09 | 317,000 | — | — |
| 2006-09-06 | $51.04 | $51.04 | 421,000 | — | — |
| 2006-09-05 | $52.37 | $52.37 | 469,700 | — | — |
| 2006-09-01 | $53.07 | $53.07 | 214,500 | — | — |
| 2006-08-31 | $53.06 | $53.06 | 130,500 | — | — |
| 2006-08-30 | $52.72 | $52.72 | 179,700 | — | — |
| 2006-08-29 | $52.84 | $52.84 | 193,600 | — | — |
| 2006-08-28 | $52.36 | $52.36 | 211,300 | — | — |
| 2006-08-25 | $51.34 | $51.34 | 242,700 | — | — |
| 2006-08-24 | $51.24 | $51.24 | 276,700 | — | — |
| 2006-08-23 | $51.53 | $51.53 | 561,500 | — | — |
| 2006-08-22 | $51.86 | $51.86 | 714,800 | — | — |
| 2006-08-21 | $51.61 | $51.61 | 563,100 | — | — |
| 2006-08-18 | $52.03 | $52.03 | 608,000 | — | — |
| 2006-08-17 | $51.57 | $51.57 | 1,057,700 | — | — |
| 2006-08-16 | $50.13 | $50.13 | 339,900 | — | — |
| 2006-08-15 | $49.15 | $49.15 | 329,600 | — | — |
| 2006-08-14 | $48.31 | $48.31 | 320,800 | — | — |
| 2006-08-11 | $48.45 | $48.45 | 417,200 | — | — |
| 2006-08-10 | $47.76 | $47.76 | 732,300 | — | — |
| 2006-08-09 | $49.06 | $49.06 | 631,800 | — | — |
| 2006-08-08 | $49.96 | $49.96 | 983,200 | — | — |
| 2006-08-07 | $52.84 | $52.84 | 580,600 | — | — |
| 2006-08-04 | $55.10 | $55.10 | 318,400 | — | — |
| 2006-08-03 | $56.63 | $56.63 | 173,600 | — | — |
| 2006-08-02 | $56.46 | $56.46 | 183,500 | — | — |
| 2006-08-01 | $55.75 | $55.75 | 162,300 | — | — |
| 2006-07-31 | $56.35 | $56.35 | 216,000 | — | — |
| 2006-07-28 | $56.00 | $56.00 | 185,600 | — | — |
| 2006-07-27 | $55.00 | $55.00 | 295,500 | — | — |
| 2006-07-26 | $56.03 | $56.03 | 286,600 | — | — |
| 2006-07-25 | $57.10 | $57.10 | 549,100 | — | — |
| 2006-07-24 | $55.83 | $55.83 | 263,400 | — | — |
| 2006-07-21 | $54.39 | $54.39 | 213,900 | — | — |
| 2006-07-20 | $54.63 | $54.63 | 215,700 | — | — |
| 2006-07-19 | $56.26 | $56.26 | 246,100 | — | — |
| 2006-07-18 | $55.07 | $55.07 | 197,200 | — | — |
| 2006-07-17 | $54.81 | $54.81 | 285,900 | — | — |
| 2006-07-14 | $55.36 | $55.36 | 273,800 | — | — |
| 2006-07-13 | $55.19 | $55.19 | 322,300 | — | — |
| 2006-07-12 | $56.29 | $56.29 | 258,400 | — | — |
| 2006-07-11 | $57.38 | $57.38 | 256,500 | — | — |
| 2006-07-10 | $56.83 | $56.83 | 331,500 | — | — |
| 2006-07-07 | $56.90 | $56.90 | 340,800 | — | — |
| 2006-07-06 | $58.17 | $58.17 | 467,400 | — | — |
| 2006-07-05 | $58.91 | $58.91 | 460,600 | — | — |
| 2006-07-03 | $59.56 | $59.56 | 435,400 | — | — |
| 2006-06-30 | $58.33 | $58.33 | 1,985,700 | — | — |
| 2006-06-29 | $61.98 | $61.98 | 307,900 | — | — |
| 2006-06-28 | $60.74 | $60.74 | 298,100 | — | — |
| 2006-06-27 | $60.69 | $60.69 | 464,600 | — | — |
| 2006-06-26 | $61.58 | $61.58 | 338,800 | — | — |
| 2006-06-23 | $62.28 | $62.28 | 232,800 | — | — |
| 2006-06-22 | $61.85 | $61.85 | 274,900 | — | — |
| 2006-06-21 | $62.01 | $62.01 | 222,700 | — | — |
| 2006-06-20 | $61.54 | $61.54 | 395,100 | — | — |
| 2006-06-19 | $61.60 | $61.60 | 249,700 | — | — |
| 2006-06-16 | $61.76 | $61.76 | 420,500 | — | — |
| 2006-06-15 | $62.39 | $62.39 | 186,000 | — | — |
| 2006-06-14 | $61.44 | $61.44 | 318,100 | — | — |
| 2006-06-13 | $61.17 | $61.17 | 209,900 | — | — |
| 2006-06-12 | $61.15 | $61.15 | 249,400 | — | — |
| 2006-06-09 | $61.56 | $61.56 | 247,900 | — | — |
| 2006-06-08 | $60.78 | $60.78 | 330,300 | — | — |
| 2006-06-07 | $61.28 | $61.28 | 210,200 | — | — |
| 2006-06-06 | $60.55 | $60.55 | 168,400 | — | — |
| 2006-06-05 | $60.26 | $60.26 | 241,100 | — | — |
| 2006-06-02 | $60.55 | $60.55 | 194,700 | — | — |
| 2006-06-01 | $59.98 | $59.98 | 325,200 | — | — |
| 2006-05-31 | $60.92 | $60.92 | 172,200 | — | — |
| 2006-05-30 | $60.95 | $60.95 | 223,200 | — | — |
| 2006-05-26 | $62.90 | $62.90 | 183,100 | — | — |
| 2006-05-25 | $62.70 | $62.70 | 201,800 | — | — |
| 2006-05-24 | $62.39 | $62.39 | 206,800 | — | — |
| 2006-05-23 | $61.40 | $61.40 | 152,900 | — | — |
| 2006-05-22 | $62.03 | $62.03 | 171,300 | — | — |
| 2006-05-19 | $62.42 | $62.42 | 151,900 | — | — |
| 2006-05-18 | $62.88 | $62.88 | 155,100 | — | — |
| 2006-05-17 | $63.35 | $63.35 | 342,900 | — | — |
| 2006-05-16 | $64.96 | $64.96 | 444,600 | — | — |
| 2006-05-15 | $67.02 | $67.02 | 863,400 | — | — |
| 2006-05-12 | $61.62 | $61.62 | 175,500 | — | — |
| 2006-05-11 | $62.13 | $62.13 | 242,800 | — | — |
| 2006-05-10 | $63.38 | $63.38 | 165,000 | — | — |
| 2006-05-09 | $63.29 | $63.29 | 140,300 | — | — |
| 2006-05-08 | $62.67 | $62.67 | 197,800 | — | — |
| 2006-05-05 | $63.10 | $63.10 | 251,500 | — | — |
| 2006-05-04 | $62.36 | $62.36 | 200,600 | — | — |
| 2006-05-03 | $60.97 | $60.97 | 285,400 | — | — |
| 2006-05-02 | $60.90 | $60.90 | 496,400 | — | — |
| 2006-05-01 | $62.96 | $62.96 | 411,400 | — | — |
| 2006-04-28 | $62.54 | $62.54 | 259,300 | — | — |
| 2006-04-27 | $63.23 | $63.23 | 505,500 | — | — |
| 2006-04-26 | $64.89 | $64.89 | 194,800 | — | — |
| 2006-04-25 | $65.50 | $65.50 | 181,400 | — | — |
| 2006-04-24 | $65.97 | $65.97 | 156,400 | — | — |
| 2006-04-21 | $65.65 | $65.65 | 206,000 | — | — |
| 2006-04-20 | $65.98 | $65.98 | 241,200 | — | — |
| 2006-04-19 | $66.20 | $66.20 | 357,000 | — | — |
| 2006-04-18 | $67.92 | $67.92 | 214,500 | — | — |
| 2006-04-17 | $66.97 | $66.97 | 500,200 | — | — |
| 2006-04-13 | $64.20 | $64.20 | 99,400 | — | — |
| 2006-04-12 | $63.98 | $63.98 | 85,900 | — | — |
| 2006-04-11 | $64.38 | $64.38 | 107,600 | — | — |
| 2006-04-10 | $65.03 | $65.03 | 92,600 | — | — |
| 2006-04-07 | $64.80 | $64.80 | 121,500 | — | — |
| 2006-04-06 | $65.59 | $65.59 | 111,300 | — | — |
| 2006-04-05 | $65.60 | $65.60 | 148,500 | — | — |
| 2006-04-04 | $65.56 | $65.56 | 139,000 | — | — |
| 2006-04-03 | $65.00 | $65.00 | 204,300 | — | — |
| 2006-03-31 | $65.75 | $65.75 | 186,100 | — | — |
| 2006-03-30 | $65.00 | $65.00 | 170,200 | — | — |
| 2006-03-29 | $65.25 | $65.25 | 171,100 | — | — |
| 2006-03-28 | $64.97 | $64.97 | 129,400 | — | — |
| 2006-03-27 | $65.25 | $65.25 | 146,500 | — | — |
| 2006-03-24 | $65.45 | $65.45 | 153,000 | — | — |
| 2006-03-23 | $64.45 | $64.45 | 186,900 | — | — |
| 2006-03-22 | $65.00 | $65.00 | 322,400 | — | — |
| 2006-03-21 | $63.55 | $63.55 | 407,500 | — | — |
| 2006-03-20 | $65.30 | $65.30 | 194,400 | — | — |
| 2006-03-17 | $65.40 | $65.40 | 237,900 | — | — |
| 2006-03-16 | $65.19 | $65.19 | 398,200 | — | — |
| 2006-03-15 | $65.04 | $65.04 | 639,700 | — | — |
| 2006-03-14 | $64.68 | $64.68 | 438,000 | — | — |
| 2006-03-13 | $63.69 | $63.69 | 659,500 | — | — |
| 2006-03-10 | $61.74 | $61.74 | 435,700 | — | — |
| 2006-03-09 | $60.69 | $60.69 | 288,900 | — | — |
| 2006-03-08 | $61.64 | $61.64 | 428,900 | — | — |
| 2006-03-07 | $61.80 | $61.80 | 180,200 | — | — |
| 2006-03-06 | $61.92 | $61.92 | 337,000 | — | — |
| 2006-03-03 | $61.87 | $61.87 | 235,000 | — | — |
| 2006-03-02 | $61.90 | $61.90 | 317,000 | — | — |
| 2006-03-01 | $61.02 | $61.02 | 533,900 | — | — |
| 2006-02-28 | $60.27 | $60.27 | 259,200 | — | — |
| 2006-02-27 | $61.02 | $61.02 | 158,300 | — | — |
| 2006-02-24 | $60.19 | $60.19 | 118,200 | — | — |
| 2006-02-23 | $59.84 | $59.84 | 120,300 | — | — |
| 2006-02-22 | $59.60 | $59.60 | 317,400 | — | — |
| 2006-02-21 | $59.00 | $59.00 | 170,800 | — | — |
| 2006-02-17 | $59.00 | $59.00 | 120,800 | — | — |
| 2006-02-16 | $59.35 | $59.35 | 144,500 | — | — |
| 2006-02-15 | $58.90 | $58.90 | 283,000 | — | — |
| 2006-02-14 | $58.42 | $58.42 | 207,200 | — | — |
| 2006-02-13 | $57.58 | $57.58 | 187,400 | — | — |
| 2006-02-10 | $58.12 | $58.12 | 203,400 | — | — |
| 2006-02-09 | $57.60 | $57.60 | 336,200 | — | — |
| 2006-02-08 | $57.51 | $57.51 | 191,000 | — | — |
| 2006-02-07 | $57.08 | $57.08 | 250,200 | — | — |
| 2006-02-06 | $57.59 | $57.59 | 244,800 | — | — |
| 2006-02-03 | $56.96 | $56.96 | 256,500 | — | — |
| 2006-02-02 | $57.82 | $57.82 | 329,100 | — | — |
| 2006-02-01 | $58.16 | $58.16 | 452,400 | — | — |
| 2006-01-31 | $57.10 | $57.10 | 606,700 | — | — |
| 2006-01-30 | $57.78 | $57.78 | 320,300 | — | — |
| 2006-01-27 | $57.71 | $57.71 | 430,600 | — | — |
| 2006-01-26 | $58.00 | $58.00 | 1,898,200 | — | — |
| 2006-01-25 | $58.24 | $58.24 | 391,600 | — | — |
| 2006-01-24 | $59.66 | $59.66 | 367,300 | — | — |
| 2006-01-23 | $58.60 | $58.60 | 267,400 | — | — |
| 2006-01-20 | $59.24 | $59.24 | 353,500 | — | — |
| 2006-01-19 | $60.40 | $60.40 | 370,500 | — | — |
| 2006-01-18 | $59.91 | $59.91 | 306,900 | — | — |
| 2006-01-17 | $58.88 | $58.88 | 221,100 | — | — |
| 2006-01-13 | $58.48 | $58.48 | 258,500 | — | — |
| 2006-01-12 | $58.15 | $58.15 | 692,000 | — | — |
| 2006-01-11 | $60.65 | $60.65 | 432,400 | — | — |
| 2006-01-10 | $60.17 | $60.17 | 285,400 | — | — |
| 2006-01-09 | $60.00 | $60.00 | 345,800 | — | — |
| 2006-01-06 | $59.86 | $59.86 | 288,000 | — | — |
| 2006-01-05 | $58.64 | $58.64 | 293,000 | — | — |
| 2006-01-04 | $58.24 | $58.24 | 547,000 | — | — |
| 2006-01-03 | $56.96 | $56.96 | 325,100 | — | — |