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 | $55.82 | $76.42 | 145,300 | — | — |
| 2006-12-28 | $56.30 | $77.07 | 161,500 | — | — |
| 2006-12-27 | $56.60 | $77.48 | 182,700 | — | — |
| 2006-12-26 | $55.92 | $76.55 | 92,500 | — | — |
| 2006-12-22 | $55.15 | $75.50 | 113,700 | — | — |
| 2006-12-21 | $55.37 | $75.80 | 404,200 | — | — |
| 2006-12-20 | $55.31 | $75.72 | 175,500 | — | — |
| 2006-12-19 | $55.35 | $75.77 | 242,700 | — | — |
| 2006-12-18 | $55.36 | $75.79 | 257,400 | — | — |
| 2006-12-15 | $55.84 | $76.44 | 422,000 | — | — |
| 2006-12-14 | $55.60 | $76.11 | 141,800 | — | — |
| 2006-12-13 | $55.30 | $75.70 | 161,500 | — | — |
| 2006-12-12 | $55.35 | $75.77 | 249,600 | — | — |
| 2006-12-11 | $55.66 | $76.20 | 171,000 | — | — |
| 2006-12-08 | $55.43 | $75.88 | 612,400 | — | — |
| 2006-12-07 | $55.07 | $75.39 | 145,900 | — | — |
| 2006-12-06 | $55.22 | $75.59 | 154,200 | — | — |
| 2006-12-05 | $55.41 | $75.85 | 260,900 | — | — |
| 2006-12-04 | $55.14 | $75.49 | 272,600 | — | — |
| 2006-12-01 | $54.29 | $74.32 | 264,000 | — | — |
| 2006-11-30 | $54.50 | $74.61 | 277,400 | — | — |
| 2006-11-29 | $54.49 | $74.60 | 172,500 | — | — |
| 2006-11-28 | $54.14 | $73.65 | 270,100 | — | — |
| 2006-11-27 | $54.66 | $74.36 | 376,600 | — | — |
| 2006-11-24 | $55.48 | $75.47 | 52,800 | — | — |
| 2006-11-22 | $55.59 | $75.62 | 254,600 | — | — |
| 2006-11-21 | $55.36 | $75.31 | 344,000 | — | — |
| 2006-11-20 | $55.50 | $75.50 | 364,100 | — | — |
| 2006-11-17 | $55.46 | $75.45 | 913,700 | — | — |
| 2006-11-16 | $54.67 | $74.37 | 395,600 | — | — |
| 2006-11-15 | $54.15 | $73.66 | 203,900 | — | — |
| 2006-11-14 | $54.20 | $73.73 | 271,300 | — | — |
| 2006-11-13 | $53.58 | $72.89 | 318,500 | — | — |
| 2006-11-10 | $53.42 | $72.67 | 290,100 | — | — |
| 2006-11-09 | $53.71 | $73.07 | 302,600 | — | — |
| 2006-11-08 | $53.89 | $73.31 | 316,600 | — | — |
| 2006-11-07 | $53.83 | $73.23 | 308,600 | — | — |
| 2006-11-06 | $54.01 | $73.47 | 285,900 | — | — |
| 2006-11-03 | $53.81 | $73.20 | 462,600 | — | — |
| 2006-11-02 | $53.32 | $72.54 | 472,700 | — | — |
| 2006-11-01 | $53.80 | $73.19 | 339,100 | — | — |
| 2006-10-31 | $54.16 | $73.68 | 566,500 | — | — |
| 2006-10-30 | $54.39 | $73.99 | 622,500 | — | — |
| 2006-10-27 | $54.53 | $74.18 | 582,300 | — | — |
| 2006-10-26 | $55.16 | $75.04 | 1,282,700 | — | — |
| 2006-10-25 | $56.51 | $76.87 | 747,100 | — | — |
| 2006-10-24 | $57.88 | $78.74 | 271,800 | — | — |
| 2006-10-23 | $58.07 | $79.00 | 227,800 | — | — |
| 2006-10-20 | $57.65 | $78.43 | 273,700 | — | — |
| 2006-10-19 | $57.89 | $78.75 | 148,900 | — | — |
| 2006-10-18 | $58.36 | $79.39 | 209,100 | — | — |
| 2006-10-17 | $58.13 | $79.08 | 265,300 | — | — |
| 2006-10-16 | $58.12 | $79.06 | 154,800 | — | — |
| 2006-10-13 | $58.24 | $79.23 | 358,400 | — | — |
| 2006-10-12 | $57.78 | $78.60 | 257,100 | — | — |
| 2006-10-11 | $57.74 | $78.55 | 291,200 | — | — |
| 2006-10-10 | $57.84 | $78.68 | 129,600 | — | — |
| 2006-10-09 | $57.87 | $78.72 | 167,000 | — | — |
| 2006-10-06 | $57.86 | $78.71 | 140,700 | — | — |
| 2006-10-05 | $58.60 | $79.72 | 264,000 | — | — |
| 2006-10-04 | $58.41 | $79.46 | 340,700 | — | — |
| 2006-10-03 | $57.73 | $78.53 | 320,800 | — | — |
| 2006-10-02 | $57.56 | $78.30 | 367,800 | — | — |
| 2006-09-29 | $57.82 | $78.66 | 179,200 | — | — |
| 2006-09-28 | $58.38 | $79.42 | 170,600 | — | — |
| 2006-09-27 | $58.58 | $79.69 | 512,200 | — | — |
| 2006-09-26 | $58.53 | $79.62 | 235,900 | — | — |
| 2006-09-25 | $58.29 | $79.30 | 247,500 | — | — |
| 2006-09-22 | $57.53 | $78.26 | 163,900 | — | — |
| 2006-09-21 | $57.75 | $78.56 | 227,400 | — | — |
| 2006-09-20 | $58.29 | $79.30 | 276,100 | — | — |
| 2006-09-19 | $57.80 | $78.63 | 400,100 | — | — |
| 2006-09-18 | $58.42 | $79.47 | 207,200 | — | — |
| 2006-09-15 | $58.96 | $80.21 | 638,400 | — | — |
| 2006-09-14 | $59.00 | $80.26 | 396,600 | — | — |
| 2006-09-13 | $58.95 | $80.19 | 262,500 | — | — |
| 2006-09-12 | $58.88 | $80.10 | 439,300 | — | — |
| 2006-09-11 | $58.78 | $79.96 | 323,900 | — | — |
| 2006-09-08 | $58.08 | $79.01 | 646,700 | — | — |
| 2006-09-07 | $57.98 | $78.87 | 238,000 | — | — |
| 2006-09-06 | $58.68 | $79.83 | 142,400 | — | — |
| 2006-09-05 | $59.44 | $80.86 | 256,900 | — | — |
| 2006-09-01 | $58.88 | $80.10 | 106,400 | — | — |
| 2006-08-31 | $58.96 | $80.21 | 144,400 | — | — |
| 2006-08-30 | $58.91 | $80.14 | 130,900 | — | — |
| 2006-08-29 | $59.02 | $79.83 | 147,400 | — | — |
| 2006-08-28 | $59.09 | $79.92 | 175,300 | — | — |
| 2006-08-25 | $58.64 | $79.31 | 152,100 | — | — |
| 2006-08-24 | $58.67 | $79.35 | 145,200 | — | — |
| 2006-08-23 | $58.48 | $79.10 | 140,400 | — | — |
| 2006-08-22 | $58.74 | $79.45 | 197,600 | — | — |
| 2006-08-21 | $58.66 | $79.34 | 113,000 | — | — |
| 2006-08-18 | $58.84 | $79.58 | 111,600 | — | — |
| 2006-08-17 | $58.79 | $79.52 | 219,600 | — | — |
| 2006-08-16 | $58.90 | $79.66 | 226,300 | — | — |
| 2006-08-15 | $58.46 | $79.07 | 207,400 | — | — |
| 2006-08-14 | $57.31 | $77.51 | 144,700 | — | — |
| 2006-08-11 | $57.20 | $77.37 | 201,100 | — | — |
| 2006-08-10 | $57.24 | $77.42 | 264,800 | — | — |
| 2006-08-09 | $57.16 | $77.31 | 121,300 | — | — |
| 2006-08-08 | $58.06 | $78.53 | 166,200 | — | — |
| 2006-08-07 | $58.37 | $78.95 | 136,500 | — | — |
| 2006-08-04 | $58.95 | $79.73 | 286,300 | — | — |
| 2006-08-03 | $58.76 | $79.48 | 313,400 | — | — |
| 2006-08-02 | $58.73 | $79.43 | 154,600 | — | — |
| 2006-08-01 | $58.45 | $79.06 | 134,400 | — | — |
| 2006-07-31 | $58.72 | $79.42 | 255,200 | — | — |
| 2006-07-28 | $59.27 | $80.16 | 241,000 | — | — |
| 2006-07-27 | $58.47 | $79.08 | 274,200 | — | — |
| 2006-07-26 | $58.43 | $79.03 | 466,900 | — | — |
| 2006-07-25 | $57.69 | $78.03 | 454,600 | — | — |
| 2006-07-24 | $57.95 | $78.38 | 278,600 | — | — |
| 2006-07-21 | $57.14 | $77.28 | 377,400 | — | — |
| 2006-07-20 | $56.91 | $76.97 | 145,400 | — | — |
| 2006-07-19 | $57.74 | $78.10 | 236,100 | — | — |
| 2006-07-18 | $56.84 | $76.88 | 177,600 | — | — |
| 2006-07-17 | $56.23 | $76.05 | 210,000 | — | — |
| 2006-07-14 | $56.31 | $76.16 | 288,700 | — | — |
| 2006-07-13 | $56.05 | $75.81 | 303,400 | — | — |
| 2006-07-12 | $56.45 | $76.35 | 197,900 | — | — |
| 2006-07-11 | $57.11 | $77.24 | 329,500 | — | — |
| 2006-07-10 | $56.44 | $76.34 | 255,200 | — | — |
| 2006-07-07 | $56.26 | $76.09 | 292,600 | — | — |
| 2006-07-06 | $56.15 | $75.94 | 283,100 | — | — |
| 2006-07-05 | $55.56 | $75.15 | 493,500 | — | — |
| 2006-07-03 | $55.70 | $75.34 | 590,400 | — | — |
| 2006-06-30 | $57.30 | $77.50 | 389,000 | — | — |
| 2006-06-29 | $57.18 | $77.34 | 221,100 | — | — |
| 2006-06-28 | $56.18 | $75.99 | 193,100 | — | — |
| 2006-06-27 | $55.98 | $75.71 | 274,100 | — | — |
| 2006-06-26 | $56.17 | $75.97 | 214,600 | — | — |
| 2006-06-23 | $55.55 | $75.13 | 377,300 | — | — |
| 2006-06-22 | $56.03 | $75.78 | 223,800 | — | — |
| 2006-06-21 | $56.71 | $76.70 | 210,500 | — | — |
| 2006-06-20 | $55.95 | $75.67 | 144,600 | — | — |
| 2006-06-19 | $56.10 | $75.88 | 178,700 | — | — |
| 2006-06-16 | $57.19 | $77.35 | 237,200 | — | — |
| 2006-06-15 | $57.33 | $77.54 | 188,200 | — | — |
| 2006-06-14 | $55.84 | $75.53 | 183,200 | — | — |
| 2006-06-13 | $56.55 | $76.49 | 317,600 | — | — |
| 2006-06-12 | $56.75 | $76.76 | 162,200 | — | — |
| 2006-06-09 | $57.17 | $77.32 | 164,000 | — | — |
| 2006-06-08 | $57.90 | $78.31 | 331,400 | — | — |
| 2006-06-07 | $57.13 | $77.27 | 245,000 | — | — |
| 2006-06-06 | $56.67 | $76.65 | 184,600 | — | — |
| 2006-06-05 | $56.48 | $76.39 | 231,700 | — | — |
| 2006-06-02 | $57.86 | $78.26 | 134,200 | — | — |
| 2006-06-01 | $57.79 | $78.16 | 202,500 | — | — |
| 2006-05-31 | $56.70 | $76.69 | 273,000 | — | — |
| 2006-05-30 | $56.28 | $76.12 | 238,900 | — | — |
| 2006-05-26 | $57.23 | $76.95 | 133,900 | — | — |
| 2006-05-25 | $57.49 | $77.30 | 294,700 | — | — |
| 2006-05-24 | $56.68 | $76.21 | 300,400 | — | — |
| 2006-05-23 | $56.01 | $75.31 | 154,600 | — | — |
| 2006-05-22 | $56.66 | $76.18 | 170,800 | — | — |
| 2006-05-19 | $56.10 | $75.43 | 205,200 | — | — |
| 2006-05-18 | $55.87 | $75.12 | 225,000 | — | — |
| 2006-05-17 | $56.80 | $76.37 | 307,300 | — | — |
| 2006-05-16 | $57.36 | $77.12 | 150,900 | — | — |
| 2006-05-15 | $57.47 | $77.27 | 316,400 | — | — |
| 2006-05-12 | $56.06 | $75.37 | 406,200 | — | — |
| 2006-05-11 | $57.23 | $76.95 | 158,200 | — | — |
| 2006-05-10 | $57.96 | $77.93 | 105,900 | — | — |
| 2006-05-09 | $58.14 | $78.17 | 124,500 | — | — |
| 2006-05-08 | $58.19 | $78.24 | 197,900 | — | — |
| 2006-05-05 | $57.75 | $77.64 | 293,200 | — | — |
| 2006-05-04 | $57.82 | $77.74 | 149,200 | — | — |
| 2006-05-03 | $57.21 | $76.92 | 246,500 | — | — |
| 2006-05-02 | $57.32 | $77.07 | 274,200 | — | — |
| 2006-05-01 | $57.21 | $76.92 | 330,800 | — | — |
| 2006-04-28 | $57.88 | $77.82 | 444,000 | — | — |
| 2006-04-27 | $56.90 | $76.50 | 339,800 | — | — |
| 2006-04-26 | $56.02 | $75.32 | 531,700 | — | — |
| 2006-04-25 | $54.19 | $72.86 | 264,600 | — | — |
| 2006-04-24 | $53.59 | $72.05 | 507,600 | — | — |
| 2006-04-21 | $53.20 | $71.53 | 185,400 | — | — |
| 2006-04-20 | $53.45 | $71.86 | 96,600 | — | — |
| 2006-04-19 | $53.97 | $72.56 | 135,100 | — | — |
| 2006-04-18 | $54.00 | $72.60 | 139,600 | — | — |
| 2006-04-17 | $52.78 | $70.96 | 122,900 | — | — |
| 2006-04-13 | $52.71 | $70.87 | 146,300 | — | — |
| 2006-04-12 | $52.31 | $70.33 | 119,500 | — | — |
| 2006-04-11 | $52.26 | $70.26 | 212,400 | — | — |
| 2006-04-10 | $52.60 | $70.72 | 299,800 | — | — |
| 2006-04-07 | $52.65 | $70.79 | 274,300 | — | — |
| 2006-04-06 | $53.29 | $71.65 | 184,700 | — | — |
| 2006-04-05 | $53.54 | $71.98 | 254,500 | — | — |
| 2006-04-04 | $53.32 | $71.69 | 310,800 | — | — |
| 2006-04-03 | $53.42 | $71.82 | 333,900 | — | — |
| 2006-03-31 | $53.75 | $72.27 | 253,100 | — | — |
| 2006-03-30 | $53.93 | $72.51 | 348,500 | — | — |
| 2006-03-29 | $54.85 | $73.75 | 241,700 | — | — |
| 2006-03-28 | $55.28 | $74.32 | 74,200 | — | — |
| 2006-03-27 | $55.79 | $75.01 | 82,200 | — | — |
| 2006-03-24 | $55.72 | $74.92 | 88,600 | — | — |
| 2006-03-23 | $55.40 | $74.49 | 62,100 | — | — |
| 2006-03-22 | $55.61 | $74.77 | 104,600 | — | — |
| 2006-03-21 | $55.09 | $74.07 | 160,900 | — | — |
| 2006-03-20 | $55.45 | $74.55 | 113,400 | — | — |
| 2006-03-17 | $55.81 | $75.04 | 157,300 | — | — |
| 2006-03-16 | $55.62 | $74.78 | 112,900 | — | — |
| 2006-03-15 | $55.65 | $74.82 | 110,300 | — | — |
| 2006-03-14 | $55.36 | $74.43 | 146,200 | — | — |
| 2006-03-13 | $54.83 | $73.72 | 146,800 | — | — |
| 2006-03-10 | $54.62 | $73.44 | 111,900 | — | — |
| 2006-03-09 | $54.26 | $72.95 | 111,400 | — | — |
| 2006-03-08 | $54.60 | $73.41 | 85,500 | — | — |
| 2006-03-07 | $54.42 | $73.17 | 101,500 | — | — |
| 2006-03-06 | $54.33 | $73.05 | 145,000 | — | — |
| 2006-03-03 | $55.15 | $74.15 | 64,600 | — | — |
| 2006-03-02 | $55.33 | $74.39 | 92,100 | — | — |
| 2006-03-01 | $55.55 | $74.69 | 141,200 | — | — |
| 2006-02-28 | $55.12 | $74.11 | 156,500 | — | — |
| 2006-02-27 | $55.19 | $74.20 | 144,100 | — | — |
| 2006-02-24 | $55.10 | $73.68 | 189,000 | — | — |
| 2006-02-23 | $54.77 | $73.24 | 252,200 | — | — |
| 2006-02-22 | $55.25 | $73.88 | 141,000 | — | — |
| 2006-02-21 | $54.75 | $73.21 | 143,800 | — | — |
| 2006-02-17 | $54.95 | $73.48 | 153,800 | — | — |
| 2006-02-16 | $54.73 | $73.18 | 217,800 | — | — |
| 2006-02-15 | $54.71 | $73.16 | 129,800 | — | — |
| 2006-02-14 | $54.41 | $72.76 | 240,100 | — | — |
| 2006-02-13 | $53.58 | $71.65 | 104,700 | — | — |
| 2006-02-10 | $53.57 | $71.63 | 164,400 | — | — |
| 2006-02-09 | $53.14 | $71.06 | 156,500 | — | — |
| 2006-02-08 | $53.36 | $71.35 | 229,300 | — | — |
| 2006-02-07 | $52.83 | $70.64 | 320,600 | — | — |
| 2006-02-06 | $53.69 | $71.79 | 151,900 | — | — |
| 2006-02-03 | $52.86 | $70.68 | 167,800 | — | — |
| 2006-02-02 | $53.35 | $71.34 | 122,600 | — | — |
| 2006-02-01 | $53.81 | $71.95 | 136,200 | — | — |
| 2006-01-31 | $53.74 | $71.86 | 223,100 | — | — |
| 2006-01-30 | $53.53 | $71.58 | 147,100 | — | — |
| 2006-01-27 | $53.69 | $71.79 | 328,400 | — | — |
| 2006-01-26 | $53.46 | $71.49 | 243,700 | — | — |
| 2006-01-25 | $53.82 | $71.97 | 248,000 | — | — |
| 2006-01-24 | $54.33 | $72.65 | 263,800 | — | — |
| 2006-01-23 | $53.26 | $71.22 | 212,000 | — | — |
| 2006-01-20 | $53.01 | $70.88 | 130,100 | — | — |
| 2006-01-19 | $54.11 | $72.35 | 119,900 | — | — |
| 2006-01-18 | $54.26 | $72.56 | 85,900 | — | — |
| 2006-01-17 | $54.05 | $72.27 | 148,400 | — | — |
| 2006-01-13 | $54.51 | $72.89 | 116,600 | — | — |
| 2006-01-12 | $53.82 | $71.97 | 86,700 | — | — |
| 2006-01-11 | $54.69 | $73.13 | 109,900 | — | — |
| 2006-01-10 | $54.81 | $73.29 | 72,600 | — | — |
| 2006-01-09 | $54.69 | $73.13 | 92,700 | — | — |
| 2006-01-06 | $54.66 | $73.09 | 135,900 | — | — |
| 2006-01-05 | $54.33 | $72.65 | 261,200 | — | — |
| 2006-01-04 | $54.22 | $72.50 | 192,400 | — | — |
| 2006-01-03 | $54.37 | $72.70 | 224,700 | — | — |