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 | $45.31 | $73.70 | 487,900 | — | — |
| 2006-12-28 | $45.69 | $74.32 | 300,000 | — | — |
| 2006-12-27 | $45.80 | $74.50 | 451,300 | — | — |
| 2006-12-26 | $45.50 | $74.01 | 553,700 | — | — |
| 2006-12-22 | $45.39 | $73.83 | 356,300 | — | — |
| 2006-12-21 | $45.56 | $74.11 | 370,100 | — | — |
| 2006-12-20 | $45.82 | $74.53 | 405,000 | — | — |
| 2006-12-19 | $46.17 | $74.55 | 756,200 | — | — |
| 2006-12-18 | $46.03 | $74.33 | 639,100 | — | — |
| 2006-12-15 | $46.68 | $75.38 | 942,100 | — | — |
| 2006-12-14 | $46.38 | $74.89 | 688,300 | — | — |
| 2006-12-13 | $46.20 | $74.60 | 419,700 | — | — |
| 2006-12-12 | $46.23 | $74.65 | 392,000 | — | — |
| 2006-12-11 | $46.04 | $74.34 | 274,000 | — | — |
| 2006-12-08 | $45.78 | $73.92 | 298,800 | — | — |
| 2006-12-07 | $45.63 | $73.68 | 484,100 | — | — |
| 2006-12-06 | $45.70 | $73.79 | 564,200 | — | — |
| 2006-12-05 | $45.37 | $73.26 | 359,700 | — | — |
| 2006-12-04 | $44.95 | $72.58 | 681,500 | — | — |
| 2006-12-01 | $44.25 | $71.45 | 738,100 | — | — |
| 2006-11-30 | $44.28 | $71.50 | 647,500 | — | — |
| 2006-11-29 | $44.58 | $71.99 | 356,100 | — | — |
| 2006-11-28 | $44.37 | $71.65 | 474,100 | — | — |
| 2006-11-27 | $44.36 | $71.63 | 446,600 | — | — |
| 2006-11-24 | $45.07 | $72.78 | 101,900 | — | — |
| 2006-11-22 | $45.24 | $73.05 | 194,400 | — | — |
| 2006-11-21 | $45.25 | $73.07 | 510,900 | — | — |
| 2006-11-20 | $45.31 | $73.17 | 442,300 | — | — |
| 2006-11-17 | $45.39 | $73.29 | 442,300 | — | — |
| 2006-11-16 | $45.71 | $73.81 | 382,200 | — | — |
| 2006-11-15 | $45.32 | $73.18 | 521,700 | — | — |
| 2006-11-14 | $45.47 | $73.42 | 561,200 | — | — |
| 2006-11-13 | $45.50 | $73.47 | 427,600 | — | — |
| 2006-11-10 | $45.27 | $73.10 | 332,700 | — | — |
| 2006-11-09 | $45.20 | $72.99 | 735,200 | — | — |
| 2006-11-08 | $45.48 | $73.44 | 292,300 | — | — |
| 2006-11-07 | $45.49 | $73.46 | 471,700 | — | — |
| 2006-11-06 | $45.57 | $73.58 | 386,700 | — | — |
| 2006-11-03 | $45.42 | $73.34 | 447,000 | — | — |
| 2006-11-02 | $45.48 | $73.44 | 614,400 | — | — |
| 2006-11-01 | $45.50 | $73.47 | 675,700 | — | — |
| 2006-10-31 | $45.65 | $73.71 | 824,100 | — | — |
| 2006-10-30 | $46.06 | $74.38 | 557,200 | — | — |
| 2006-10-27 | $46.06 | $74.38 | 591,100 | — | — |
| 2006-10-26 | $47.07 | $76.01 | 886,600 | — | — |
| 2006-10-25 | $46.33 | $74.81 | 880,800 | — | — |
| 2006-10-24 | $46.90 | $75.73 | 1,152,900 | — | — |
| 2006-10-23 | $49.00 | $79.12 | 328,400 | — | — |
| 2006-10-20 | $48.76 | $78.74 | 344,600 | — | — |
| 2006-10-19 | $48.78 | $78.77 | 383,200 | — | — |
| 2006-10-18 | $49.07 | $79.24 | 293,200 | — | — |
| 2006-10-17 | $48.91 | $78.98 | 382,400 | — | — |
| 2006-10-16 | $48.82 | $78.83 | 236,200 | — | — |
| 2006-10-13 | $48.82 | $78.83 | 277,300 | — | — |
| 2006-10-12 | $48.51 | $78.33 | 472,500 | — | — |
| 2006-10-11 | $48.60 | $78.48 | 437,300 | — | — |
| 2006-10-10 | $48.60 | $78.48 | 252,300 | — | — |
| 2006-10-09 | $48.59 | $78.46 | 157,700 | — | — |
| 2006-10-06 | $48.61 | $78.49 | 313,700 | — | — |
| 2006-10-05 | $48.64 | $78.54 | 445,700 | — | — |
| 2006-10-04 | $48.50 | $78.32 | 332,100 | — | — |
| 2006-10-03 | $48.44 | $78.22 | 552,500 | — | — |
| 2006-10-02 | $48.11 | $77.69 | 380,200 | — | — |
| 2006-09-29 | $48.12 | $77.70 | 723,300 | — | — |
| 2006-09-28 | $48.40 | $78.15 | 511,300 | — | — |
| 2006-09-27 | $48.35 | $78.07 | 536,400 | — | — |
| 2006-09-26 | $48.25 | $77.91 | 552,500 | — | — |
| 2006-09-25 | $48.11 | $77.69 | 456,600 | — | — |
| 2006-09-22 | $47.65 | $76.94 | 240,200 | — | — |
| 2006-09-21 | $47.67 | $76.98 | 315,800 | — | — |
| 2006-09-20 | $48.18 | $77.80 | 245,800 | — | — |
| 2006-09-19 | $48.20 | $77.29 | 601,900 | — | — |
| 2006-09-18 | $48.41 | $77.63 | 733,100 | — | — |
| 2006-09-15 | $48.44 | $77.68 | 910,900 | — | — |
| 2006-09-14 | $47.86 | $76.75 | 417,800 | — | — |
| 2006-09-13 | $47.60 | $76.33 | 325,500 | — | — |
| 2006-09-12 | $47.39 | $75.99 | 407,200 | — | — |
| 2006-09-11 | $46.98 | $75.33 | 777,200 | — | — |
| 2006-09-08 | $46.19 | $74.07 | 525,900 | — | — |
| 2006-09-07 | $46.03 | $73.81 | 601,600 | — | — |
| 2006-09-06 | $46.17 | $74.04 | 569,500 | — | — |
| 2006-09-05 | $46.61 | $74.74 | 334,500 | — | — |
| 2006-09-01 | $46.83 | $75.09 | 426,300 | — | — |
| 2006-08-31 | $46.70 | $74.89 | 465,900 | — | — |
| 2006-08-30 | $46.52 | $74.60 | 299,100 | — | — |
| 2006-08-29 | $46.33 | $74.29 | 768,900 | — | — |
| 2006-08-28 | $46.03 | $73.81 | 427,200 | — | — |
| 2006-08-25 | $45.93 | $73.65 | 232,900 | — | — |
| 2006-08-24 | $46.42 | $74.44 | 224,800 | — | — |
| 2006-08-23 | $46.05 | $73.84 | 479,100 | — | — |
| 2006-08-22 | $46.23 | $74.13 | 366,900 | — | — |
| 2006-08-21 | $46.27 | $74.20 | 303,000 | — | — |
| 2006-08-18 | $46.47 | $74.52 | 348,000 | — | — |
| 2006-08-17 | $46.34 | $74.31 | 647,400 | — | — |
| 2006-08-16 | $46.60 | $74.73 | 278,500 | — | — |
| 2006-08-15 | $46.09 | $73.91 | 710,500 | — | — |
| 2006-08-14 | $46.47 | $74.52 | 387,600 | — | — |
| 2006-08-11 | $46.36 | $74.34 | 295,200 | — | — |
| 2006-08-10 | $46.61 | $74.74 | 614,700 | — | — |
| 2006-08-09 | $46.43 | $74.45 | 387,400 | — | — |
| 2006-08-08 | $46.50 | $74.56 | 407,100 | — | — |
| 2006-08-07 | $46.50 | $74.56 | 416,700 | — | — |
| 2006-08-04 | $46.66 | $74.82 | 493,600 | — | — |
| 2006-08-03 | $46.50 | $74.56 | 574,200 | — | — |
| 2006-08-02 | $47.32 | $75.88 | 435,000 | — | — |
| 2006-08-01 | $47.02 | $75.40 | 514,800 | — | — |
| 2006-07-31 | $47.16 | $75.62 | 671,800 | — | — |
| 2006-07-28 | $47.02 | $75.40 | 561,500 | — | — |
| 2006-07-27 | $46.71 | $74.90 | 600,100 | — | — |
| 2006-07-26 | $47.46 | $76.10 | 498,300 | — | — |
| 2006-07-25 | $47.50 | $76.17 | 631,300 | — | — |
| 2006-07-24 | $47.18 | $75.66 | 367,100 | — | — |
| 2006-07-21 | $46.53 | $74.61 | 461,200 | — | — |
| 2006-07-20 | $47.07 | $75.48 | 365,900 | — | — |
| 2006-07-19 | $47.07 | $75.48 | 555,700 | — | — |
| 2006-07-18 | $46.54 | $74.63 | 438,000 | — | — |
| 2006-07-17 | $46.41 | $74.42 | 392,900 | — | — |
| 2006-07-14 | $46.31 | $74.26 | 530,100 | — | — |
| 2006-07-13 | $47.08 | $75.49 | 331,000 | — | — |
| 2006-07-12 | $47.59 | $76.31 | 441,000 | — | — |
| 2006-07-11 | $47.95 | $76.89 | 478,800 | — | — |
| 2006-07-10 | $47.87 | $76.76 | 450,800 | — | — |
| 2006-07-07 | $47.53 | $76.22 | 505,600 | — | — |
| 2006-07-06 | $47.90 | $76.81 | 524,500 | — | — |
| 2006-07-05 | $47.47 | $76.12 | 783,600 | — | — |
| 2006-07-03 | $47.66 | $76.42 | 339,000 | — | — |
| 2006-06-30 | $47.01 | $75.38 | 1,600,000 | — | — |
| 2006-06-29 | $46.58 | $74.69 | 902,000 | — | — |
| 2006-06-28 | $46.35 | $74.32 | 610,700 | — | — |
| 2006-06-27 | $45.73 | $73.33 | 448,700 | — | — |
| 2006-06-26 | $45.85 | $73.52 | 534,200 | — | — |
| 2006-06-23 | $45.39 | $72.78 | 551,100 | — | — |
| 2006-06-22 | $45.72 | $73.31 | 357,600 | — | — |
| 2006-06-21 | $46.13 | $73.97 | 373,900 | — | — |
| 2006-06-20 | $46.38 | $73.84 | 463,800 | — | — |
| 2006-06-19 | $46.32 | $73.74 | 426,800 | — | — |
| 2006-06-16 | $46.69 | $74.33 | 583,200 | — | — |
| 2006-06-15 | $46.94 | $74.73 | 697,000 | — | — |
| 2006-06-14 | $46.58 | $74.15 | 760,200 | — | — |
| 2006-06-13 | $46.83 | $74.55 | 1,538,800 | — | — |
| 2006-06-12 | $46.49 | $74.01 | 531,500 | — | — |
| 2006-06-09 | $46.70 | $74.34 | 395,200 | — | — |
| 2006-06-08 | $46.99 | $74.81 | 750,300 | — | — |
| 2006-06-07 | $46.35 | $73.79 | 441,000 | — | — |
| 2006-06-06 | $45.95 | $73.15 | 550,300 | — | — |
| 2006-06-05 | $45.74 | $72.82 | 415,100 | — | — |
| 2006-06-02 | $46.45 | $73.95 | 480,300 | — | — |
| 2006-06-01 | $46.33 | $73.76 | 728,700 | — | — |
| 2006-05-31 | $45.84 | $72.98 | 1,000,800 | — | — |
| 2006-05-30 | $44.62 | $71.03 | 470,300 | — | — |
| 2006-05-26 | $44.98 | $71.61 | 246,100 | — | — |
| 2006-05-25 | $44.89 | $71.46 | 410,100 | — | — |
| 2006-05-24 | $44.67 | $71.11 | 455,500 | — | — |
| 2006-05-23 | $44.66 | $71.10 | 300,600 | — | — |
| 2006-05-22 | $44.88 | $71.45 | 501,600 | — | — |
| 2006-05-19 | $44.74 | $71.22 | 464,900 | — | — |
| 2006-05-18 | $44.34 | $70.59 | 310,100 | — | — |
| 2006-05-17 | $44.62 | $71.03 | 458,400 | — | — |
| 2006-05-16 | $44.73 | $71.21 | 384,100 | — | — |
| 2006-05-15 | $45.20 | $71.96 | 568,600 | — | — |
| 2006-05-12 | $44.08 | $70.17 | 299,500 | — | — |
| 2006-05-11 | $44.36 | $70.62 | 300,500 | — | — |
| 2006-05-10 | $44.49 | $70.83 | 222,100 | — | — |
| 2006-05-09 | $44.46 | $70.78 | 274,300 | — | — |
| 2006-05-08 | $44.38 | $70.65 | 353,100 | — | — |
| 2006-05-05 | $44.39 | $70.67 | 367,800 | — | — |
| 2006-05-04 | $43.74 | $69.63 | 417,300 | — | — |
| 2006-05-03 | $44.05 | $70.13 | 656,300 | — | — |
| 2006-05-02 | $42.68 | $67.94 | 360,800 | — | — |
| 2006-05-01 | $42.04 | $66.93 | 319,400 | — | — |
| 2006-04-28 | $42.64 | $67.88 | 380,800 | — | — |
| 2006-04-27 | $42.34 | $67.40 | 216,600 | — | — |
| 2006-04-26 | $42.04 | $66.93 | 276,600 | — | — |
| 2006-04-25 | $41.71 | $66.40 | 302,900 | — | — |
| 2006-04-24 | $41.80 | $66.54 | 374,400 | — | — |
| 2006-04-21 | $42.24 | $67.24 | 279,400 | — | — |
| 2006-04-20 | $42.32 | $67.37 | 283,100 | — | — |
| 2006-04-19 | $42.26 | $67.28 | 281,200 | — | — |
| 2006-04-18 | $42.17 | $67.13 | 533,400 | — | — |
| 2006-04-17 | $41.43 | $65.95 | 241,400 | — | — |
| 2006-04-13 | $41.61 | $66.24 | 325,800 | — | — |
| 2006-04-12 | $41.58 | $66.19 | 260,700 | — | — |
| 2006-04-11 | $41.64 | $66.29 | 423,000 | — | — |
| 2006-04-10 | $41.96 | $66.80 | 321,000 | — | — |
| 2006-04-07 | $41.83 | $66.59 | 552,700 | — | — |
| 2006-04-06 | $42.32 | $67.37 | 537,400 | — | — |
| 2006-04-05 | $42.45 | $67.58 | 474,100 | — | — |
| 2006-04-04 | $42.60 | $67.82 | 486,700 | — | — |
| 2006-04-03 | $42.47 | $67.61 | 759,600 | — | — |
| 2006-03-31 | $42.07 | $66.97 | 858,600 | — | — |
| 2006-03-30 | $42.71 | $67.99 | 642,100 | — | — |
| 2006-03-29 | $43.25 | $68.85 | 411,900 | — | — |
| 2006-03-28 | $43.12 | $68.65 | 724,900 | — | — |
| 2006-03-27 | $43.65 | $69.49 | 198,500 | — | — |
| 2006-03-24 | $43.99 | $70.03 | 339,700 | — | — |
| 2006-03-23 | $43.97 | $70.00 | 1,211,800 | — | — |
| 2006-03-22 | $44.35 | $70.60 | 395,600 | — | — |
| 2006-03-21 | $45.10 | $71.26 | 261,100 | — | — |
| 2006-03-20 | $45.21 | $71.44 | 273,100 | — | — |
| 2006-03-17 | $45.35 | $71.66 | 410,700 | — | — |
| 2006-03-16 | $45.21 | $71.44 | 350,600 | — | — |
| 2006-03-15 | $44.46 | $70.25 | 382,400 | — | — |
| 2006-03-14 | $44.53 | $70.36 | 206,700 | — | — |
| 2006-03-13 | $44.18 | $69.81 | 223,400 | — | — |
| 2006-03-10 | $44.08 | $69.65 | 273,400 | — | — |
| 2006-03-09 | $43.76 | $69.15 | 164,900 | — | — |
| 2006-03-08 | $43.91 | $69.38 | 196,800 | — | — |
| 2006-03-07 | $43.79 | $69.19 | 188,700 | — | — |
| 2006-03-06 | $43.69 | $69.04 | 293,000 | — | — |
| 2006-03-03 | $43.78 | $69.18 | 269,600 | — | — |
| 2006-03-02 | $43.92 | $69.40 | 277,500 | — | — |
| 2006-03-01 | $44.34 | $70.06 | 280,900 | — | — |
| 2006-02-28 | $44.36 | $70.09 | 482,300 | — | — |
| 2006-02-27 | $44.52 | $70.35 | 303,900 | — | — |
| 2006-02-24 | $44.60 | $70.47 | 271,400 | — | — |
| 2006-02-23 | $44.51 | $70.33 | 247,700 | — | — |
| 2006-02-22 | $44.75 | $70.71 | 275,400 | — | — |
| 2006-02-21 | $44.02 | $69.56 | 295,300 | — | — |
| 2006-02-17 | $44.26 | $69.94 | 370,200 | — | — |
| 2006-02-16 | $44.27 | $69.95 | 282,000 | — | — |
| 2006-02-15 | $44.08 | $69.65 | 368,600 | — | — |
| 2006-02-14 | $43.91 | $69.38 | 465,100 | — | — |
| 2006-02-13 | $43.48 | $68.70 | 456,400 | — | — |
| 2006-02-10 | $43.92 | $69.40 | 372,600 | — | — |
| 2006-02-09 | $43.46 | $68.67 | 672,300 | — | — |
| 2006-02-08 | $45.30 | $71.58 | 586,700 | — | — |
| 2006-02-07 | $44.76 | $70.73 | 482,800 | — | — |
| 2006-02-06 | $44.23 | $69.89 | 476,400 | — | — |
| 2006-02-03 | $43.92 | $69.40 | 386,700 | — | — |
| 2006-02-02 | $44.34 | $70.06 | 383,500 | — | — |
| 2006-02-01 | $45.26 | $71.52 | 459,300 | — | — |
| 2006-01-31 | $45.54 | $71.96 | 428,400 | — | — |
| 2006-01-30 | $45.44 | $71.80 | 276,800 | — | — |
| 2006-01-27 | $44.95 | $71.03 | 283,400 | — | — |
| 2006-01-26 | $45.05 | $71.19 | 448,900 | — | — |
| 2006-01-25 | $44.44 | $70.22 | 257,800 | — | — |
| 2006-01-24 | $44.55 | $70.40 | 261,000 | — | — |
| 2006-01-23 | $44.56 | $70.41 | 276,600 | — | — |
| 2006-01-20 | $44.51 | $70.33 | 419,900 | — | — |
| 2006-01-19 | $45.30 | $71.58 | 263,300 | — | — |
| 2006-01-18 | $45.33 | $71.63 | 272,500 | — | — |
| 2006-01-17 | $45.40 | $71.74 | 374,300 | — | — |
| 2006-01-13 | $45.56 | $71.99 | 332,400 | — | — |
| 2006-01-12 | $45.13 | $71.31 | 198,800 | — | — |
| 2006-01-11 | $45.45 | $71.82 | 212,800 | — | — |
| 2006-01-10 | $45.39 | $71.72 | 245,000 | — | — |
| 2006-01-09 | $45.34 | $71.64 | 314,500 | — | — |
| 2006-01-06 | $45.50 | $71.90 | 256,300 | — | — |
| 2006-01-05 | $45.08 | $71.23 | 403,500 | — | — |
| 2006-01-04 | $45.44 | $71.80 | 367,100 | — | — |
| 2006-01-03 | $44.90 | $70.95 | 564,100 | — | — |