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
- 1981-11-05 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 | $44.76 | $48.11 | 436,600 | — | — |
| 2006-12-28 | $44.71 | $48.05 | 333,600 | — | — |
| 2006-12-27 | $44.54 | $47.87 | 383,300 | — | — |
| 2006-12-26 | $44.26 | $47.57 | 271,800 | — | — |
| 2006-12-22 | $43.89 | $47.17 | 239,200 | — | — |
| 2006-12-21 | $43.76 | $47.03 | 416,400 | — | — |
| 2006-12-20 | $43.65 | $46.92 | 479,800 | — | — |
| 2006-12-19 | $43.30 | $46.54 | 500,500 | — | — |
| 2006-12-18 | $43.32 | $46.56 | 317,900 | — | — |
| 2006-12-15 | $43.45 | $46.70 | 1,057,900 | — | — |
| 2006-12-14 | $43.83 | $47.11 | 493,100 | — | — |
| 2006-12-13 | $43.73 | $47.00 | 913,200 | — | — |
| 2006-12-12 | $43.39 | $46.64 | 806,000 | — | — |
| 2006-12-11 | $44.04 | $47.33 | 702,000 | — | — |
| 2006-12-08 | $44.46 | $47.79 | 725,100 | — | — |
| 2006-12-07 | $44.38 | $47.70 | 1,530,100 | — | — |
| 2006-12-06 | $42.93 | $46.14 | 272,900 | — | — |
| 2006-12-05 | $42.97 | $46.18 | 553,900 | — | — |
| 2006-12-04 | $43.66 | $46.93 | 515,800 | — | — |
| 2006-12-01 | $42.58 | $45.77 | 522,800 | — | — |
| 2006-11-30 | $42.89 | $46.10 | 756,300 | — | — |
| 2006-11-29 | $42.60 | $45.79 | 686,200 | — | — |
| 2006-11-28 | $42.42 | $45.59 | 1,197,000 | — | — |
| 2006-11-27 | $43.13 | $46.36 | 1,212,700 | — | — |
| 2006-11-24 | $43.50 | $46.75 | 384,800 | — | — |
| 2006-11-22 | $44.98 | $48.34 | 459,500 | — | — |
| 2006-11-21 | $45.13 | $48.51 | 880,600 | — | — |
| 2006-11-20 | $44.92 | $48.28 | 359,700 | — | — |
| 2006-11-17 | $45.05 | $48.42 | 438,800 | — | — |
| 2006-11-16 | $44.99 | $48.36 | 486,900 | — | — |
| 2006-11-15 | $45.00 | $48.37 | 395,000 | — | — |
| 2006-11-14 | $44.89 | $48.25 | 776,900 | — | — |
| 2006-11-13 | $44.63 | $47.97 | 269,900 | — | — |
| 2006-11-10 | $44.44 | $47.76 | 520,500 | — | — |
| 2006-11-09 | $43.82 | $47.10 | 453,700 | — | — |
| 2006-11-08 | $44.24 | $47.55 | 448,900 | — | — |
| 2006-11-07 | $43.70 | $46.97 | 246,900 | — | — |
| 2006-11-06 | $44.04 | $47.33 | 796,100 | — | — |
| 2006-11-03 | $42.70 | $45.89 | 571,400 | — | — |
| 2006-11-02 | $43.11 | $46.33 | 462,100 | — | — |
| 2006-11-01 | $43.62 | $46.88 | 660,100 | — | — |
| 2006-10-31 | $43.91 | $47.19 | 1,210,300 | — | — |
| 2006-10-30 | $42.70 | $45.89 | 552,100 | — | — |
| 2006-10-27 | $42.36 | $45.53 | 359,800 | — | — |
| 2006-10-26 | $43.21 | $46.44 | 676,000 | — | — |
| 2006-10-25 | $43.49 | $46.74 | 569,300 | — | — |
| 2006-10-24 | $43.39 | $46.64 | 657,400 | — | — |
| 2006-10-23 | $42.58 | $45.77 | 482,800 | — | — |
| 2006-10-20 | $41.96 | $45.10 | 505,400 | — | — |
| 2006-10-19 | $42.37 | $45.54 | 584,800 | — | — |
| 2006-10-18 | $42.47 | $45.65 | 595,200 | — | — |
| 2006-10-17 | $42.07 | $45.07 | 466,900 | — | — |
| 2006-10-16 | $42.72 | $45.76 | 503,000 | — | — |
| 2006-10-13 | $42.32 | $45.33 | 510,000 | — | — |
| 2006-10-12 | $42.52 | $45.55 | 999,500 | — | — |
| 2006-10-11 | $40.94 | $43.86 | 499,000 | — | — |
| 2006-10-10 | $41.10 | $44.03 | 648,400 | — | — |
| 2006-10-09 | $41.82 | $44.80 | 634,700 | — | — |
| 2006-10-06 | $41.77 | $44.75 | 708,400 | — | — |
| 2006-10-05 | $42.03 | $45.02 | 510,800 | — | — |
| 2006-10-04 | $41.90 | $44.88 | 796,900 | — | — |
| 2006-10-03 | $40.50 | $43.38 | 642,500 | — | — |
| 2006-10-02 | $39.82 | $42.66 | 642,400 | — | — |
| 2006-09-29 | $40.43 | $43.31 | 497,900 | — | — |
| 2006-09-28 | $40.74 | $43.64 | 601,500 | — | — |
| 2006-09-27 | $40.26 | $43.13 | 706,000 | — | — |
| 2006-09-26 | $40.52 | $43.41 | 656,600 | — | — |
| 2006-09-25 | $40.45 | $43.33 | 1,076,100 | — | — |
| 2006-09-22 | $39.92 | $42.76 | 642,700 | — | — |
| 2006-09-21 | $40.00 | $42.85 | 1,145,300 | — | — |
| 2006-09-20 | $40.50 | $43.38 | 831,200 | — | — |
| 2006-09-19 | $39.54 | $42.36 | 1,051,700 | — | — |
| 2006-09-18 | $39.53 | $42.35 | 558,100 | — | — |
| 2006-09-15 | $40.27 | $43.14 | 719,000 | — | — |
| 2006-09-14 | $39.99 | $42.84 | 580,600 | — | — |
| 2006-09-13 | $40.01 | $42.86 | 614,700 | — | — |
| 2006-09-12 | $39.34 | $42.14 | 437,700 | — | — |
| 2006-09-11 | $38.53 | $41.27 | 496,200 | — | — |
| 2006-09-08 | $38.01 | $40.72 | 519,000 | — | — |
| 2006-09-07 | $37.46 | $40.13 | 372,900 | — | — |
| 2006-09-06 | $37.75 | $40.44 | 469,400 | — | — |
| 2006-09-05 | $38.12 | $40.84 | 460,700 | — | — |
| 2006-09-01 | $37.98 | $40.69 | 290,200 | — | — |
| 2006-08-31 | $37.84 | $40.54 | 345,400 | — | — |
| 2006-08-30 | $37.73 | $40.42 | 514,500 | — | — |
| 2006-08-29 | $37.25 | $39.90 | 853,400 | — | — |
| 2006-08-28 | $35.64 | $38.18 | 302,000 | — | — |
| 2006-08-25 | $35.33 | $37.85 | 176,400 | — | — |
| 2006-08-24 | $35.69 | $38.23 | 329,100 | — | — |
| 2006-08-23 | $35.92 | $38.48 | 442,000 | — | — |
| 2006-08-22 | $36.23 | $38.81 | 739,300 | — | — |
| 2006-08-21 | $36.36 | $38.95 | 799,200 | — | — |
| 2006-08-18 | $35.71 | $38.25 | 395,300 | — | — |
| 2006-08-17 | $35.77 | $38.32 | 388,900 | — | — |
| 2006-08-16 | $35.56 | $38.09 | 635,400 | — | — |
| 2006-08-15 | $34.55 | $37.01 | 652,800 | — | — |
| 2006-08-14 | $33.59 | $35.98 | 338,000 | — | — |
| 2006-08-11 | $33.06 | $35.41 | 245,700 | — | — |
| 2006-08-10 | $33.10 | $35.46 | 289,300 | — | — |
| 2006-08-09 | $32.55 | $34.87 | 253,800 | — | — |
| 2006-08-08 | $33.17 | $35.53 | 346,300 | — | — |
| 2006-08-07 | $33.78 | $36.19 | 404,400 | — | — |
| 2006-08-04 | $33.93 | $36.35 | 764,100 | — | — |
| 2006-08-03 | $33.20 | $35.56 | 541,800 | — | — |
| 2006-08-02 | $33.19 | $35.55 | 767,300 | — | — |
| 2006-08-01 | $32.41 | $34.72 | 379,700 | — | — |
| 2006-07-31 | $32.67 | $35.00 | 314,800 | — | — |
| 2006-07-28 | $32.41 | $34.72 | 263,000 | — | — |
| 2006-07-27 | $32.54 | $34.86 | 528,800 | — | — |
| 2006-07-26 | $32.77 | $35.10 | 557,600 | — | — |
| 2006-07-25 | $32.94 | $35.29 | 592,700 | — | — |
| 2006-07-24 | $32.54 | $34.86 | 869,300 | — | — |
| 2006-07-21 | $32.51 | $34.83 | 447,400 | — | — |
| 2006-07-20 | $32.58 | $34.90 | 380,800 | — | — |
| 2006-07-19 | $33.39 | $35.77 | 479,200 | — | — |
| 2006-07-18 | $32.77 | $35.10 | 660,400 | — | — |
| 2006-07-17 | $32.90 | $35.24 | 670,300 | — | — |
| 2006-07-14 | $32.71 | $35.04 | 1,017,600 | — | — |
| 2006-07-13 | $32.71 | $35.04 | 772,800 | — | — |
| 2006-07-12 | $32.89 | $35.23 | 756,900 | — | — |
| 2006-07-11 | $33.61 | $35.86 | 764,000 | — | — |
| 2006-07-10 | $33.59 | $35.84 | 418,700 | — | — |
| 2006-07-07 | $33.09 | $35.31 | 378,800 | — | — |
| 2006-07-06 | $33.80 | $36.07 | 451,000 | — | — |
| 2006-07-05 | $33.99 | $36.27 | 572,400 | — | — |
| 2006-07-03 | $34.65 | $36.97 | 395,000 | — | — |
| 2006-06-30 | $33.92 | $36.20 | 2,972,200 | — | — |
| 2006-06-29 | $36.01 | $38.43 | 466,100 | — | — |
| 2006-06-28 | $35.20 | $37.56 | 916,100 | — | — |
| 2006-06-27 | $35.65 | $38.04 | 1,060,500 | — | — |
| 2006-06-26 | $36.46 | $38.91 | 203,700 | — | — |
| 2006-06-23 | $36.14 | $38.56 | 322,900 | — | — |
| 2006-06-22 | $36.14 | $38.56 | 363,600 | — | — |
| 2006-06-21 | $36.73 | $39.19 | 313,900 | — | — |
| 2006-06-20 | $36.50 | $38.95 | 348,300 | — | — |
| 2006-06-19 | $36.81 | $39.28 | 602,900 | — | — |
| 2006-06-16 | $37.61 | $40.13 | 342,500 | — | — |
| 2006-06-15 | $37.63 | $40.15 | 571,200 | — | — |
| 2006-06-14 | $36.86 | $39.33 | 329,000 | — | — |
| 2006-06-13 | $36.70 | $39.16 | 624,600 | — | — |
| 2006-06-12 | $37.10 | $39.59 | 408,100 | — | — |
| 2006-06-09 | $37.59 | $40.11 | 399,300 | — | — |
| 2006-06-08 | $37.67 | $40.20 | 489,400 | — | — |
| 2006-06-07 | $37.87 | $40.41 | 960,900 | — | — |
| 2006-06-06 | $37.62 | $40.14 | 468,300 | — | — |
| 2006-06-05 | $37.37 | $39.88 | 624,500 | — | — |
| 2006-06-02 | $37.49 | $40.01 | 506,600 | — | — |
| 2006-06-01 | $37.61 | $40.13 | 787,300 | — | — |
| 2006-05-31 | $37.43 | $39.94 | 911,000 | — | — |
| 2006-05-30 | $37.16 | $39.65 | 751,300 | — | — |
| 2006-05-26 | $37.12 | $39.61 | 614,200 | — | — |
| 2006-05-25 | $37.48 | $39.99 | 792,100 | — | — |
| 2006-05-24 | $37.29 | $39.79 | 1,243,000 | — | — |
| 2006-05-23 | $37.45 | $39.96 | 1,593,700 | — | — |
| 2006-05-22 | $36.82 | $39.29 | 857,500 | — | — |
| 2006-05-19 | $37.24 | $39.74 | 712,600 | — | — |
| 2006-05-18 | $37.39 | $39.90 | 604,700 | — | — |
| 2006-05-17 | $37.50 | $40.02 | 636,500 | — | — |
| 2006-05-16 | $37.59 | $40.11 | 827,000 | — | — |
| 2006-05-15 | $37.72 | $40.25 | 757,400 | — | — |
| 2006-05-12 | $37.29 | $39.79 | 707,000 | — | — |
| 2006-05-11 | $38.20 | $40.76 | 851,200 | — | — |
| 2006-05-10 | $38.88 | $41.49 | 630,700 | — | — |
| 2006-05-09 | $39.19 | $41.82 | 1,374,200 | — | — |
| 2006-05-08 | $39.33 | $41.97 | 1,476,500 | — | — |
| 2006-05-05 | $39.45 | $42.10 | 2,002,800 | — | — |
| 2006-05-04 | $40.27 | $42.97 | 805,800 | — | — |
| 2006-05-03 | $40.13 | $42.82 | 1,055,000 | — | — |
| 2006-05-02 | $40.03 | $42.72 | 1,110,300 | — | — |
| 2006-05-01 | $40.78 | $43.52 | 945,000 | — | — |
| 2006-04-28 | $40.71 | $43.44 | 4,779,200 | — | — |
| 2006-04-27 | $40.95 | $43.70 | 5,388,900 | — | — |
| 2006-04-26 | $41.69 | $44.49 | 3,872,000 | — | — |
| 2006-04-25 | $42.10 | $44.92 | 2,080,300 | — | — |
| 2006-04-24 | $42.01 | $44.83 | 1,026,200 | — | — |
| 2006-04-21 | $42.19 | $45.02 | 1,067,200 | — | — |
| 2006-04-20 | $42.14 | $44.97 | 1,266,600 | — | — |
| 2006-04-19 | $42.10 | $44.92 | 2,807,900 | — | — |
| 2006-04-18 | $42.17 | $45.00 | 1,398,300 | — | — |
| 2006-04-17 | $42.77 | $45.64 | 351,200 | — | — |
| 2006-04-13 | $42.80 | $45.67 | 806,400 | — | — |
| 2006-04-12 | $43.05 | $45.94 | 252,200 | — | — |
| 2006-04-11 | $43.04 | $45.93 | 409,600 | — | — |
| 2006-04-10 | $43.36 | $46.13 | 886,300 | — | — |
| 2006-04-07 | $43.15 | $45.91 | 554,500 | — | — |
| 2006-04-06 | $43.20 | $45.96 | 421,500 | — | — |
| 2006-04-05 | $43.22 | $45.98 | 600,800 | — | — |
| 2006-04-04 | $43.21 | $45.97 | 789,200 | — | — |
| 2006-04-03 | $43.46 | $46.24 | 1,757,800 | — | — |
| 2006-03-31 | $43.91 | $46.72 | 1,400,300 | — | — |
| 2006-03-30 | $44.67 | $47.52 | 362,100 | — | — |
| 2006-03-29 | $44.63 | $47.48 | 598,600 | — | — |
| 2006-03-28 | $44.66 | $47.51 | 558,100 | — | — |
| 2006-03-27 | $44.81 | $47.67 | 687,700 | — | — |
| 2006-03-24 | $44.54 | $47.39 | 846,800 | — | — |
| 2006-03-23 | $44.82 | $47.68 | 760,900 | — | — |
| 2006-03-22 | $45.31 | $48.20 | 1,156,100 | — | — |
| 2006-03-21 | $45.10 | $47.98 | 1,574,700 | — | — |
| 2006-03-20 | $46.27 | $49.23 | 1,560,000 | — | — |
| 2006-03-17 | $47.00 | $50.00 | 8,244,100 | — | — |
| 2006-03-16 | $44.30 | $47.13 | 420,700 | — | — |
| 2006-03-15 | $44.21 | $47.03 | 258,300 | — | — |
| 2006-03-14 | $44.21 | $47.03 | 687,200 | — | — |
| 2006-03-13 | $44.15 | $46.97 | 407,300 | — | — |
| 2006-03-10 | $43.96 | $46.77 | 404,700 | — | — |
| 2006-03-09 | $44.12 | $46.94 | 517,400 | — | — |
| 2006-03-08 | $44.03 | $46.84 | 660,900 | — | — |
| 2006-03-07 | $43.95 | $46.76 | 594,200 | — | — |
| 2006-03-06 | $44.13 | $46.95 | 540,900 | — | — |
| 2006-03-03 | $43.97 | $46.78 | 697,300 | — | — |
| 2006-03-02 | $44.27 | $47.10 | 561,800 | — | — |
| 2006-03-01 | $44.31 | $47.14 | 804,300 | — | — |
| 2006-02-28 | $44.43 | $47.27 | 1,126,000 | — | — |
| 2006-02-27 | $44.91 | $47.78 | 782,400 | — | — |
| 2006-02-24 | $44.22 | $47.05 | 765,500 | — | — |
| 2006-02-23 | $43.92 | $46.73 | 741,600 | — | — |
| 2006-02-22 | $44.68 | $47.53 | 764,200 | — | — |
| 2006-02-21 | $44.34 | $47.17 | 1,731,200 | — | — |
| 2006-02-17 | $44.28 | $47.11 | 784,000 | — | — |
| 2006-02-16 | $44.95 | $47.82 | 967,000 | — | — |
| 2006-02-15 | $44.23 | $47.06 | 596,200 | — | — |
| 2006-02-14 | $44.18 | $47.00 | 649,700 | — | — |
| 2006-02-13 | $43.76 | $46.56 | 727,400 | — | — |
| 2006-02-10 | $43.51 | $46.29 | 1,835,700 | — | — |
| 2006-02-09 | $44.28 | $47.11 | 1,060,900 | — | — |
| 2006-02-08 | $43.81 | $46.61 | 557,000 | — | — |
| 2006-02-07 | $44.00 | $46.81 | 651,700 | — | — |
| 2006-02-06 | $43.97 | $46.78 | 665,000 | — | — |
| 2006-02-03 | $43.91 | $46.72 | 604,300 | — | — |
| 2006-02-02 | $43.82 | $46.62 | 885,900 | — | — |
| 2006-02-01 | $43.99 | $46.80 | 2,024,100 | — | — |
| 2006-01-31 | $43.90 | $46.70 | 1,478,800 | — | — |
| 2006-01-30 | $42.91 | $45.65 | 808,300 | — | — |
| 2006-01-27 | $43.41 | $46.18 | 2,212,600 | — | — |
| 2006-01-26 | $44.36 | $47.19 | 5,670,100 | — | — |
| 2006-01-25 | $43.36 | $46.13 | 8,476,200 | — | — |
| 2006-01-24 | $35.52 | $37.79 | 415,400 | — | — |
| 2006-01-23 | $35.23 | $37.48 | 314,800 | — | — |
| 2006-01-20 | $34.99 | $37.23 | 230,900 | — | — |
| 2006-01-19 | $35.54 | $37.81 | 380,800 | — | — |
| 2006-01-18 | $34.90 | $37.13 | 410,800 | — | — |
| 2006-01-17 | $35.44 | $37.70 | 441,500 | — | — |
| 2006-01-13 | $35.49 | $37.76 | 258,200 | — | — |
| 2006-01-12 | $35.26 | $37.51 | 492,900 | — | — |
| 2006-01-11 | $35.65 | $37.93 | 1,275,700 | — | — |
| 2006-01-10 | $34.47 | $36.53 | 583,800 | — | — |
| 2006-01-09 | $34.83 | $36.92 | 299,900 | — | — |
| 2006-01-06 | $34.87 | $36.96 | 237,800 | — | — |
| 2006-01-05 | $34.76 | $36.84 | 464,200 | — | — |
| 2006-01-04 | $35.00 | $37.10 | 576,800 | — | — |
| 2006-01-03 | $35.10 | $37.20 | 678,000 | — | — |