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
- 1993-03-25 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 | $60.57 | $77.04 | 635,200 | — | — |
| 2006-12-28 | $60.93 | $77.50 | 511,000 | — | — |
| 2006-12-27 | $61.16 | $77.79 | 604,100 | — | — |
| 2006-12-26 | $60.83 | $77.06 | 557,900 | — | — |
| 2006-12-22 | $60.18 | $76.23 | 569,300 | — | — |
| 2006-12-21 | $60.65 | $76.83 | 584,000 | — | — |
| 2006-12-20 | $60.63 | $76.80 | 742,200 | — | — |
| 2006-12-19 | $60.51 | $76.65 | 1,134,600 | — | — |
| 2006-12-18 | $60.49 | $76.63 | 626,800 | — | — |
| 2006-12-15 | $60.72 | $76.92 | 1,355,200 | — | — |
| 2006-12-14 | $60.84 | $77.07 | 1,336,700 | — | — |
| 2006-12-13 | $61.03 | $77.31 | 1,806,400 | — | — |
| 2006-12-12 | $60.64 | $76.82 | 2,543,600 | — | — |
| 2006-12-11 | $58.71 | $74.37 | 822,800 | — | — |
| 2006-12-08 | $58.11 | $73.61 | 880,600 | — | — |
| 2006-12-07 | $57.65 | $73.03 | 977,500 | — | — |
| 2006-12-06 | $57.95 | $73.41 | 657,800 | — | — |
| 2006-12-05 | $57.94 | $73.40 | 1,039,500 | — | — |
| 2006-12-04 | $57.21 | $72.47 | 1,630,300 | — | — |
| 2006-12-01 | $56.38 | $71.42 | 1,446,600 | — | — |
| 2006-11-30 | $56.84 | $72.00 | 1,461,700 | — | — |
| 2006-11-29 | $57.43 | $72.75 | 1,059,600 | — | — |
| 2006-11-28 | $57.07 | $72.29 | 1,061,100 | — | — |
| 2006-11-27 | $56.94 | $72.13 | 1,027,200 | — | — |
| 2006-11-24 | $57.62 | $72.99 | 320,500 | — | — |
| 2006-11-22 | $57.94 | $73.40 | 714,700 | — | — |
| 2006-11-21 | $58.14 | $73.65 | 1,306,200 | — | — |
| 2006-11-20 | $58.29 | $73.84 | 869,800 | — | — |
| 2006-11-17 | $57.80 | $73.22 | 965,800 | — | — |
| 2006-11-16 | $57.73 | $73.13 | 680,900 | — | — |
| 2006-11-15 | $57.16 | $72.41 | 881,900 | — | — |
| 2006-11-14 | $57.27 | $72.55 | 1,199,700 | — | — |
| 2006-11-13 | $57.72 | $73.12 | 725,600 | — | — |
| 2006-11-10 | $57.62 | $72.99 | 949,500 | — | — |
| 2006-11-09 | $56.48 | $71.55 | 985,600 | — | — |
| 2006-11-08 | $57.35 | $72.65 | 501,100 | — | — |
| 2006-11-07 | $57.42 | $72.74 | 836,900 | — | — |
| 2006-11-06 | $56.70 | $71.82 | 1,523,600 | — | — |
| 2006-11-03 | $56.58 | $71.67 | 974,600 | — | — |
| 2006-11-02 | $56.68 | $71.80 | 1,202,500 | — | — |
| 2006-11-01 | $57.21 | $72.47 | 1,291,300 | — | — |
| 2006-10-31 | $57.25 | $72.52 | 1,003,700 | — | — |
| 2006-10-30 | $57.67 | $73.05 | 1,543,900 | — | — |
| 2006-10-27 | $57.77 | $73.18 | 1,651,800 | — | — |
| 2006-10-26 | $58.94 | $74.66 | 1,102,500 | — | — |
| 2006-10-25 | $58.34 | $73.90 | 2,792,300 | — | — |
| 2006-10-24 | $57.69 | $73.08 | 1,497,100 | — | — |
| 2006-10-23 | $57.15 | $72.39 | 1,190,400 | — | — |
| 2006-10-20 | $56.65 | $71.76 | 1,453,600 | — | — |
| 2006-10-19 | $56.98 | $72.18 | 918,200 | — | — |
| 2006-10-18 | $57.85 | $73.28 | 746,100 | — | — |
| 2006-10-17 | $57.81 | $73.23 | 1,066,500 | — | — |
| 2006-10-16 | $57.72 | $73.12 | 1,141,200 | — | — |
| 2006-10-13 | $58.30 | $73.85 | 2,402,400 | — | — |
| 2006-10-12 | $57.57 | $72.93 | 1,189,000 | — | — |
| 2006-10-11 | $57.23 | $72.50 | 1,401,000 | — | — |
| 2006-10-10 | $57.05 | $72.27 | 1,177,400 | — | — |
| 2006-10-09 | $56.39 | $71.43 | 504,900 | — | — |
| 2006-10-06 | $56.28 | $71.29 | 837,700 | — | — |
| 2006-10-05 | $56.76 | $71.90 | 1,679,400 | — | — |
| 2006-10-04 | $56.10 | $71.06 | 1,839,500 | — | — |
| 2006-10-03 | $55.44 | $70.23 | 1,470,400 | — | — |
| 2006-10-02 | $54.09 | $68.52 | 1,541,600 | — | — |
| 2006-09-29 | $54.73 | $69.33 | 723,200 | — | — |
| 2006-09-28 | $55.17 | $69.89 | 1,456,200 | — | — |
| 2006-09-27 | $54.78 | $69.39 | 1,116,300 | — | — |
| 2006-09-26 | $55.96 | $70.57 | 1,587,200 | — | — |
| 2006-09-25 | $55.07 | $69.45 | 1,423,700 | — | — |
| 2006-09-22 | $54.42 | $68.63 | 1,142,500 | — | — |
| 2006-09-21 | $54.71 | $68.99 | 1,036,200 | — | — |
| 2006-09-20 | $54.98 | $69.33 | 2,519,000 | — | — |
| 2006-09-19 | $54.83 | $69.15 | 682,000 | — | — |
| 2006-09-18 | $54.95 | $69.30 | 766,100 | — | — |
| 2006-09-15 | $55.39 | $69.85 | 1,072,300 | — | — |
| 2006-09-14 | $55.34 | $69.79 | 749,500 | — | — |
| 2006-09-13 | $55.98 | $70.60 | 966,200 | — | — |
| 2006-09-12 | $55.93 | $70.53 | 1,328,600 | — | — |
| 2006-09-11 | $55.26 | $69.69 | 1,873,000 | — | — |
| 2006-09-08 | $54.93 | $69.27 | 994,300 | — | — |
| 2006-09-07 | $54.12 | $68.25 | 1,493,600 | — | — |
| 2006-09-06 | $53.53 | $67.51 | 926,500 | — | — |
| 2006-09-05 | $53.87 | $67.93 | 1,260,100 | — | — |
| 2006-09-01 | $54.02 | $68.12 | 834,900 | — | — |
| 2006-08-31 | $53.86 | $67.92 | 1,434,000 | — | — |
| 2006-08-30 | $52.64 | $66.38 | 545,500 | — | — |
| 2006-08-29 | $52.67 | $66.42 | 895,900 | — | — |
| 2006-08-28 | $52.52 | $66.23 | 711,900 | — | — |
| 2006-08-25 | $52.13 | $65.74 | 717,200 | — | — |
| 2006-08-24 | $52.26 | $65.90 | 593,600 | — | — |
| 2006-08-23 | $52.29 | $65.94 | 566,400 | — | — |
| 2006-08-22 | $52.07 | $65.66 | 997,100 | — | — |
| 2006-08-21 | $52.27 | $65.92 | 915,100 | — | — |
| 2006-08-18 | $52.08 | $65.68 | 1,316,800 | — | — |
| 2006-08-17 | $51.73 | $65.24 | 907,600 | — | — |
| 2006-08-16 | $50.94 | $64.24 | 672,100 | — | — |
| 2006-08-15 | $50.37 | $63.52 | 815,300 | — | — |
| 2006-08-14 | $49.80 | $62.80 | 962,900 | — | — |
| 2006-08-11 | $49.31 | $62.18 | 1,041,800 | — | — |
| 2006-08-10 | $49.81 | $62.81 | 1,384,100 | — | — |
| 2006-08-09 | $48.99 | $61.78 | 2,588,500 | — | — |
| 2006-08-08 | $49.46 | $62.37 | 1,533,800 | — | — |
| 2006-08-07 | $50.12 | $63.21 | 1,117,700 | — | — |
| 2006-08-04 | $50.69 | $63.92 | 1,147,700 | — | — |
| 2006-08-03 | $50.95 | $64.25 | 988,700 | — | — |
| 2006-08-02 | $51.05 | $64.38 | 1,456,700 | — | — |
| 2006-08-01 | $51.20 | $64.57 | 739,300 | — | — |
| 2006-07-31 | $51.53 | $64.98 | 1,065,400 | — | — |
| 2006-07-28 | $52.13 | $65.74 | 1,125,800 | — | — |
| 2006-07-27 | $52.00 | $65.58 | 1,271,300 | — | — |
| 2006-07-26 | $53.20 | $67.09 | 1,876,700 | — | — |
| 2006-07-25 | $52.61 | $66.35 | 1,528,200 | — | — |
| 2006-07-24 | $52.06 | $65.65 | 1,232,200 | — | — |
| 2006-07-21 | $51.23 | $64.61 | 1,724,100 | — | — |
| 2006-07-20 | $52.00 | $65.58 | 1,224,400 | — | — |
| 2006-07-19 | $51.29 | $64.68 | 1,413,100 | — | — |
| 2006-07-18 | $50.64 | $63.86 | 1,573,900 | — | — |
| 2006-07-17 | $50.76 | $64.01 | 1,304,800 | — | — |
| 2006-07-14 | $49.70 | $62.68 | 1,179,300 | — | — |
| 2006-07-13 | $50.00 | $63.05 | 1,320,000 | — | — |
| 2006-07-12 | $50.81 | $64.08 | 1,378,300 | — | — |
| 2006-07-11 | $50.28 | $63.41 | 589,600 | — | — |
| 2006-07-10 | $50.23 | $63.34 | 1,137,100 | — | — |
| 2006-07-07 | $49.80 | $62.80 | 775,100 | — | — |
| 2006-07-06 | $49.59 | $62.54 | 1,225,700 | — | — |
| 2006-07-05 | $49.47 | $62.39 | 1,646,900 | — | — |
| 2006-07-03 | $50.59 | $63.80 | 403,600 | — | — |
| 2006-06-30 | $50.59 | $63.80 | 1,086,100 | — | — |
| 2006-06-29 | $50.39 | $63.55 | 1,446,900 | — | — |
| 2006-06-28 | $48.87 | $61.63 | 812,200 | — | — |
| 2006-06-27 | $48.78 | $61.20 | 837,700 | — | — |
| 2006-06-26 | $49.71 | $62.37 | 1,282,600 | — | — |
| 2006-06-23 | $48.56 | $60.92 | 834,700 | — | — |
| 2006-06-22 | $48.96 | $61.43 | 1,480,900 | — | — |
| 2006-06-21 | $49.34 | $61.90 | 2,138,200 | — | — |
| 2006-06-20 | $48.75 | $61.16 | 2,828,000 | — | — |
| 2006-06-19 | $48.75 | $61.16 | 2,231,500 | — | — |
| 2006-06-16 | $48.60 | $60.97 | 2,870,400 | — | — |
| 2006-06-15 | $49.31 | $61.87 | 2,989,400 | — | — |
| 2006-06-14 | $48.18 | $60.45 | 1,376,700 | — | — |
| 2006-06-13 | $48.40 | $60.72 | 1,433,300 | — | — |
| 2006-06-12 | $48.92 | $61.38 | 974,900 | — | — |
| 2006-06-09 | $50.12 | $62.88 | 1,518,400 | — | — |
| 2006-06-08 | $50.30 | $63.11 | 2,684,900 | — | — |
| 2006-06-07 | $49.98 | $62.71 | 2,759,700 | — | — |
| 2006-06-06 | $49.35 | $61.92 | 3,619,200 | — | — |
| 2006-06-05 | $49.74 | $62.40 | 1,829,300 | — | — |
| 2006-06-02 | $50.94 | $63.91 | 1,973,700 | — | — |
| 2006-06-01 | $51.81 | $65.00 | 1,486,400 | — | — |
| 2006-05-31 | $51.77 | $64.95 | 1,322,500 | — | — |
| 2006-05-30 | $51.47 | $64.58 | 1,148,800 | — | — |
| 2006-05-26 | $52.67 | $66.08 | 933,500 | — | — |
| 2006-05-25 | $52.82 | $66.27 | 1,640,500 | — | — |
| 2006-05-24 | $53.09 | $66.61 | 1,888,800 | — | — |
| 2006-05-23 | $52.51 | $65.88 | 1,219,200 | — | — |
| 2006-05-22 | $52.19 | $65.48 | 2,017,100 | — | — |
| 2006-05-19 | $52.51 | $65.88 | 1,329,100 | — | — |
| 2006-05-18 | $52.40 | $65.74 | 993,600 | — | — |
| 2006-05-17 | $52.63 | $66.03 | 1,341,400 | — | — |
| 2006-05-16 | $53.94 | $67.67 | 917,000 | — | — |
| 2006-05-15 | $53.75 | $67.44 | 1,054,800 | — | — |
| 2006-05-12 | $53.00 | $66.49 | 878,600 | — | — |
| 2006-05-11 | $53.64 | $67.30 | 1,564,900 | — | — |
| 2006-05-10 | $53.98 | $67.72 | 986,200 | — | — |
| 2006-05-09 | $54.10 | $67.88 | 825,700 | — | — |
| 2006-05-08 | $54.97 | $68.97 | 984,800 | — | — |
| 2006-05-05 | $54.34 | $68.18 | 1,800,700 | — | — |
| 2006-05-04 | $54.93 | $68.92 | 989,100 | — | — |
| 2006-05-03 | $55.04 | $69.05 | 1,200,600 | — | — |
| 2006-05-02 | $55.06 | $69.08 | 1,438,100 | — | — |
| 2006-05-01 | $54.08 | $67.85 | 1,425,900 | — | — |
| 2006-04-28 | $55.54 | $69.68 | 2,003,000 | — | — |
| 2006-04-27 | $54.71 | $68.64 | 1,989,800 | — | — |
| 2006-04-26 | $54.45 | $68.31 | 1,683,800 | — | — |
| 2006-04-25 | $53.00 | $66.49 | 1,667,600 | — | — |
| 2006-04-24 | $53.52 | $67.15 | 988,400 | — | — |
| 2006-04-21 | $53.97 | $67.71 | 1,210,700 | — | — |
| 2006-04-20 | $54.51 | $68.39 | 1,669,400 | — | — |
| 2006-04-19 | $53.87 | $67.59 | 2,922,800 | — | — |
| 2006-04-18 | $52.36 | $65.69 | 2,094,900 | — | — |
| 2006-04-17 | $50.78 | $63.71 | 1,124,800 | — | — |
| 2006-04-13 | $50.22 | $63.01 | 1,329,600 | — | — |
| 2006-04-12 | $50.79 | $63.72 | 957,200 | — | — |
| 2006-04-11 | $51.12 | $64.14 | 1,208,100 | — | — |
| 2006-04-10 | $51.80 | $64.99 | 1,312,500 | — | — |
| 2006-04-07 | $51.19 | $64.22 | 1,036,000 | — | — |
| 2006-04-06 | $52.32 | $65.64 | 548,000 | — | — |
| 2006-04-05 | $52.54 | $65.92 | 1,148,900 | — | — |
| 2006-04-04 | $52.26 | $65.57 | 1,369,000 | — | — |
| 2006-04-03 | $52.12 | $65.39 | 1,386,200 | — | — |
| 2006-03-31 | $52.01 | $65.25 | 1,684,900 | — | — |
| 2006-03-30 | $52.20 | $65.49 | 1,130,000 | — | — |
| 2006-03-29 | $52.60 | $65.99 | 1,313,400 | — | — |
| 2006-03-28 | $52.84 | $66.01 | 1,022,900 | — | — |
| 2006-03-27 | $53.60 | $66.96 | 1,238,200 | — | — |
| 2006-03-24 | $53.91 | $67.34 | 1,786,900 | — | — |
| 2006-03-23 | $54.49 | $68.07 | 991,300 | — | — |
| 2006-03-22 | $55.35 | $69.14 | 567,800 | — | — |
| 2006-03-21 | $55.42 | $69.23 | 1,009,200 | — | — |
| 2006-03-20 | $56.61 | $70.72 | 1,060,900 | — | — |
| 2006-03-17 | $56.43 | $70.49 | 1,182,000 | — | — |
| 2006-03-16 | $56.65 | $70.76 | 1,137,100 | — | — |
| 2006-03-15 | $56.24 | $70.25 | 971,500 | — | — |
| 2006-03-14 | $56.23 | $70.24 | 1,343,500 | — | — |
| 2006-03-13 | $55.91 | $69.84 | 979,100 | — | — |
| 2006-03-10 | $54.93 | $68.62 | 849,900 | — | — |
| 2006-03-09 | $54.09 | $67.57 | 1,038,400 | — | — |
| 2006-03-08 | $54.92 | $68.60 | 842,000 | — | — |
| 2006-03-07 | $55.19 | $68.94 | 762,200 | — | — |
| 2006-03-06 | $54.52 | $68.10 | 869,900 | — | — |
| 2006-03-03 | $54.82 | $68.48 | 1,484,900 | — | — |
| 2006-03-02 | $55.78 | $69.68 | 1,148,500 | — | — |
| 2006-03-01 | $55.90 | $69.83 | 920,800 | — | — |
| 2006-02-28 | $55.73 | $69.62 | 1,412,500 | — | — |
| 2006-02-27 | $56.04 | $70.00 | 781,300 | — | — |
| 2006-02-24 | $55.35 | $69.14 | 750,400 | — | — |
| 2006-02-23 | $55.89 | $69.82 | 1,423,300 | — | — |
| 2006-02-22 | $56.40 | $70.45 | 1,160,500 | — | — |
| 2006-02-21 | $55.12 | $68.85 | 966,700 | — | — |
| 2006-02-17 | $54.52 | $68.10 | 848,400 | — | — |
| 2006-02-16 | $54.86 | $68.53 | 878,200 | — | — |
| 2006-02-15 | $55.03 | $68.74 | 957,000 | — | — |
| 2006-02-14 | $54.61 | $68.22 | 1,634,400 | — | — |
| 2006-02-13 | $52.70 | $65.83 | 894,500 | — | — |
| 2006-02-10 | $52.91 | $66.09 | 1,690,100 | — | — |
| 2006-02-09 | $52.50 | $65.58 | 1,734,200 | — | — |
| 2006-02-08 | $53.10 | $66.33 | 1,712,600 | — | — |
| 2006-02-07 | $54.16 | $67.65 | 1,319,800 | — | — |
| 2006-02-06 | $54.22 | $67.73 | 881,900 | — | — |
| 2006-02-03 | $54.08 | $67.55 | 1,391,400 | — | — |
| 2006-02-02 | $54.40 | $67.95 | 1,492,800 | — | — |
| 2006-02-01 | $55.06 | $68.78 | 1,594,800 | — | — |
| 2006-01-31 | $54.75 | $68.39 | 1,871,800 | — | — |
| 2006-01-30 | $54.96 | $68.65 | 1,360,400 | — | — |
| 2006-01-27 | $53.64 | $67.00 | 1,763,900 | — | — |
| 2006-01-26 | $53.27 | $66.54 | 1,489,000 | — | — |
| 2006-01-25 | $52.48 | $65.56 | 2,252,900 | — | — |
| 2006-01-24 | $52.35 | $65.39 | 1,173,200 | — | — |
| 2006-01-23 | $52.79 | $65.94 | 1,409,900 | — | — |
| 2006-01-20 | $52.90 | $66.08 | 1,650,200 | — | — |
| 2006-01-19 | $54.55 | $68.14 | 934,400 | — | — |
| 2006-01-18 | $54.80 | $68.45 | 685,700 | — | — |
| 2006-01-17 | $54.86 | $68.53 | 1,039,300 | — | — |
| 2006-01-13 | $54.90 | $68.58 | 1,452,800 | — | — |
| 2006-01-12 | $55.41 | $69.22 | 1,203,000 | — | — |
| 2006-01-11 | $56.66 | $70.78 | 744,300 | — | — |
| 2006-01-10 | $56.04 | $70.00 | 722,200 | — | — |
| 2006-01-09 | $55.90 | $69.83 | 655,500 | — | — |
| 2006-01-06 | $56.06 | $70.03 | 745,900 | — | — |
| 2006-01-05 | $55.34 | $69.13 | 939,900 | — | — |
| 2006-01-04 | $55.47 | $69.29 | 1,415,300 | — | — |
| 2006-01-03 | $54.54 | $68.13 | 1,214,400 | — | — |