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
- 1973-02-21 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 | $51.26 | $107.23 | 650,400 | — | — |
| 2006-12-28 | $51.65 | $108.04 | 754,600 | — | — |
| 2006-12-27 | $51.14 | $106.98 | 1,049,600 | — | — |
| 2006-12-26 | $50.22 | $105.06 | 762,600 | — | — |
| 2006-12-22 | $50.50 | $105.64 | 934,200 | — | — |
| 2006-12-21 | $50.85 | $106.36 | 1,104,200 | — | — |
| 2006-12-20 | $52.00 | $108.78 | 1,015,200 | — | — |
| 2006-12-19 | $53.13 | $111.14 | 1,175,200 | — | — |
| 2006-12-18 | $53.61 | $112.13 | 845,600 | — | — |
| 2006-12-15 | $54.82 | $114.68 | 662,400 | — | — |
| 2006-12-14 | $54.36 | $113.70 | 802,200 | — | — |
| 2006-12-13 | $54.34 | $113.67 | 1,128,000 | — | — |
| 2006-12-12 | $52.90 | $110.66 | 1,575,400 | — | — |
| 2006-12-11 | $55.65 | $116.41 | 551,800 | — | — |
| 2006-12-08 | $55.92 | $116.98 | 744,600 | — | — |
| 2006-12-07 | $56.58 | $118.35 | 1,175,200 | — | — |
| 2006-12-06 | $55.29 | $115.65 | 570,200 | — | — |
| 2006-12-05 | $55.03 | $115.11 | 901,400 | — | — |
| 2006-12-04 | $55.26 | $115.59 | 1,552,600 | — | — |
| 2006-12-01 | $53.76 | $112.45 | 1,341,800 | — | — |
| 2006-11-30 | $53.40 | $111.72 | 1,188,800 | — | — |
| 2006-11-29 | $53.08 | $111.04 | 1,107,800 | — | — |
| 2006-11-28 | $51.39 | $107.50 | 949,800 | — | — |
| 2006-11-27 | $51.31 | $107.33 | 1,055,600 | — | — |
| 2006-11-24 | $52.45 | $109.72 | 104,200 | — | — |
| 2006-11-22 | $52.45 | $109.72 | 592,400 | — | — |
| 2006-11-21 | $52.20 | $109.19 | 899,000 | — | — |
| 2006-11-20 | $51.24 | $107.20 | 1,988,200 | — | — |
| 2006-11-17 | $49.83 | $104.23 | 1,337,800 | — | — |
| 2006-11-16 | $48.96 | $102.41 | 982,800 | — | — |
| 2006-11-15 | $50.17 | $104.95 | 926,200 | — | — |
| 2006-11-14 | $50.11 | $104.81 | 707,200 | — | — |
| 2006-11-13 | $50.38 | $105.40 | 1,535,800 | — | — |
| 2006-11-10 | $50.03 | $104.65 | 1,791,600 | — | — |
| 2006-11-09 | $51.48 | $107.69 | 1,772,000 | — | — |
| 2006-11-08 | $51.97 | $108.70 | 1,276,000 | — | — |
| 2006-11-07 | $52.08 | $108.93 | 998,400 | — | — |
| 2006-11-06 | $52.25 | $109.30 | 1,262,800 | — | — |
| 2006-11-03 | $51.43 | $107.58 | 815,200 | — | — |
| 2006-11-02 | $51.59 | $107.92 | 1,307,200 | — | — |
| 2006-11-01 | $51.87 | $108.49 | 1,147,000 | — | — |
| 2006-10-31 | $53.49 | $111.90 | 1,476,600 | — | — |
| 2006-10-30 | $53.87 | $112.69 | 2,947,400 | — | — |
| 2006-10-27 | $52.15 | $109.09 | 2,271,000 | — | — |
| 2006-10-26 | $52.75 | $110.11 | 5,004,600 | — | — |
| 2006-10-25 | $59.54 | $124.29 | 1,569,200 | — | — |
| 2006-10-24 | $57.60 | $120.22 | 981,000 | — | — |
| 2006-10-23 | $55.31 | $115.45 | 565,600 | — | — |
| 2006-10-20 | $55.15 | $115.11 | 526,200 | — | — |
| 2006-10-19 | $55.63 | $116.13 | 1,348,400 | — | — |
| 2006-10-18 | $54.79 | $114.37 | 1,086,600 | — | — |
| 2006-10-17 | $56.79 | $118.55 | 787,600 | — | — |
| 2006-10-16 | $56.90 | $118.77 | 1,109,200 | — | — |
| 2006-10-13 | $55.72 | $116.32 | 1,148,800 | — | — |
| 2006-10-12 | $56.06 | $117.01 | 1,298,800 | — | — |
| 2006-10-11 | $54.34 | $113.43 | 1,563,000 | — | — |
| 2006-10-10 | $54.65 | $114.09 | 1,785,600 | — | — |
| 2006-10-09 | $53.81 | $112.32 | 1,297,600 | — | — |
| 2006-10-06 | $53.54 | $111.76 | 781,000 | — | — |
| 2006-10-05 | $53.92 | $112.56 | 1,350,400 | — | — |
| 2006-10-04 | $51.78 | $108.07 | 1,313,600 | — | — |
| 2006-10-03 | $50.93 | $106.31 | 1,171,600 | — | — |
| 2006-10-02 | $52.64 | $109.88 | 1,304,600 | — | — |
| 2006-09-29 | $53.76 | $112.21 | 1,126,600 | — | — |
| 2006-09-28 | $53.72 | $112.15 | 1,242,400 | — | — |
| 2006-09-27 | $54.65 | $114.07 | 1,419,200 | — | — |
| 2006-09-26 | $55.63 | $116.12 | 1,815,400 | — | — |
| 2006-09-25 | $52.54 | $109.68 | 1,359,600 | — | — |
| 2006-09-22 | $52.13 | $108.82 | 1,310,800 | — | — |
| 2006-09-21 | $53.06 | $110.75 | 1,812,200 | — | — |
| 2006-09-20 | $52.83 | $110.27 | 1,753,200 | — | — |
| 2006-09-19 | $51.76 | $108.04 | 2,039,600 | — | — |
| 2006-09-18 | $51.76 | $108.04 | 2,177,800 | — | — |
| 2006-09-15 | $49.84 | $104.04 | 1,485,600 | — | — |
| 2006-09-14 | $49.11 | $102.51 | 1,866,800 | — | — |
| 2006-09-13 | $49.08 | $102.45 | 1,068,200 | — | — |
| 2006-09-12 | $47.75 | $99.67 | 1,370,600 | — | — |
| 2006-09-11 | $47.04 | $98.20 | 1,637,800 | — | — |
| 2006-09-08 | $49.62 | $103.58 | 992,800 | — | — |
| 2006-09-07 | $49.86 | $104.07 | 923,000 | — | — |
| 2006-09-06 | $49.92 | $104.21 | 1,032,600 | — | — |
| 2006-09-05 | $51.76 | $108.04 | 1,567,600 | — | — |
| 2006-09-01 | $49.89 | $104.14 | 1,006,800 | — | — |
| 2006-08-31 | $47.92 | $100.03 | 635,600 | — | — |
| 2006-08-30 | $48.47 | $100.95 | 1,045,000 | — | — |
| 2006-08-29 | $48.60 | $101.21 | 1,262,200 | — | — |
| 2006-08-28 | $47.24 | $98.37 | 661,800 | — | — |
| 2006-08-25 | $47.37 | $98.65 | 597,800 | — | — |
| 2006-08-24 | $46.91 | $97.69 | 817,200 | — | — |
| 2006-08-23 | $47.08 | $98.04 | 735,000 | — | — |
| 2006-08-22 | $48.17 | $100.32 | 688,400 | — | — |
| 2006-08-21 | $48.61 | $101.23 | 758,600 | — | — |
| 2006-08-18 | $49.42 | $102.93 | 763,800 | — | — |
| 2006-08-17 | $48.42 | $100.83 | 1,157,800 | — | — |
| 2006-08-16 | $49.38 | $102.84 | 1,604,000 | — | — |
| 2006-08-15 | $46.78 | $97.41 | 1,981,800 | — | — |
| 2006-08-14 | $45.90 | $95.59 | 1,259,400 | — | — |
| 2006-08-11 | $46.72 | $97.31 | 1,167,200 | — | — |
| 2006-08-10 | $47.45 | $98.82 | 1,640,200 | — | — |
| 2006-08-09 | $48.33 | $100.66 | 1,359,600 | — | — |
| 2006-08-08 | $48.26 | $100.51 | 1,307,600 | — | — |
| 2006-08-07 | $48.85 | $101.73 | 1,479,400 | — | — |
| 2006-08-04 | $48.95 | $101.94 | 1,757,600 | — | — |
| 2006-08-03 | $50.40 | $104.95 | 1,575,200 | — | — |
| 2006-08-02 | $49.88 | $103.89 | 1,847,200 | — | — |
| 2006-08-01 | $48.50 | $101.00 | 1,717,800 | — | — |
| 2006-07-31 | $49.20 | $102.46 | 2,365,400 | — | — |
| 2006-07-28 | $46.74 | $97.34 | 1,672,600 | — | — |
| 2006-07-27 | $45.45 | $94.65 | 2,460,800 | — | — |
| 2006-07-26 | $45.33 | $94.41 | 7,285,200 | — | — |
| 2006-07-25 | $53.94 | $112.32 | 1,608,600 | — | — |
| 2006-07-24 | $52.24 | $108.80 | 1,308,200 | — | — |
| 2006-07-21 | $51.38 | $106.99 | 1,531,400 | — | — |
| 2006-07-20 | $52.24 | $108.80 | 1,794,800 | — | — |
| 2006-07-19 | $55.21 | $114.98 | 1,626,000 | — | — |
| 2006-07-18 | $52.38 | $109.08 | 1,342,400 | — | — |
| 2006-07-17 | $51.78 | $107.82 | 1,663,800 | — | — |
| 2006-07-14 | $53.76 | $111.96 | 2,755,800 | — | — |
| 2006-07-13 | $54.83 | $114.20 | 2,418,000 | — | — |
| 2006-07-12 | $59.65 | $124.22 | 1,379,200 | — | — |
| 2006-07-11 | $59.83 | $124.60 | 1,749,800 | — | — |
| 2006-07-10 | $59.97 | $124.90 | 1,296,800 | — | — |
| 2006-07-07 | $59.37 | $123.63 | 2,047,200 | — | — |
| 2006-07-06 | $60.08 | $125.11 | 1,624,600 | — | — |
| 2006-07-05 | $59.08 | $123.04 | 2,146,200 | — | — |
| 2006-07-03 | $59.69 | $124.30 | 1,428,000 | — | — |
| 2006-06-30 | $57.75 | $120.27 | 3,717,000 | — | — |
| 2006-06-29 | $55.65 | $115.90 | 1,182,400 | — | — |
| 2006-06-28 | $52.74 | $109.82 | 972,600 | — | — |
| 2006-06-27 | $51.63 | $107.53 | 949,800 | — | — |
| 2006-06-26 | $52.70 | $109.74 | 1,022,400 | — | — |
| 2006-06-23 | $52.40 | $109.12 | 1,605,400 | — | — |
| 2006-06-22 | $51.52 | $107.29 | 1,617,200 | — | — |
| 2006-06-21 | $52.35 | $109.02 | 1,502,200 | — | — |
| 2006-06-20 | $50.38 | $104.91 | 2,289,600 | — | — |
| 2006-06-19 | $50.24 | $104.62 | 1,959,400 | — | — |
| 2006-06-16 | $51.28 | $106.78 | 2,259,200 | — | — |
| 2006-06-15 | $51.88 | $108.03 | 3,090,000 | — | — |
| 2006-06-14 | $49.69 | $103.47 | 2,470,400 | — | — |
| 2006-06-13 | $47.59 | $99.11 | 2,422,800 | — | — |
| 2006-06-12 | $48.99 | $102.01 | 1,477,200 | — | — |
| 2006-06-09 | $51.67 | $107.62 | 1,423,400 | — | — |
| 2006-06-08 | $53.10 | $110.58 | 2,537,000 | — | — |
| 2006-06-07 | $53.01 | $110.41 | 1,727,600 | — | — |
| 2006-06-06 | $55.61 | $115.80 | 2,058,600 | — | — |
| 2006-06-05 | $56.96 | $118.62 | 1,545,600 | — | — |
| 2006-06-02 | $60.70 | $126.41 | 1,562,200 | — | — |
| 2006-06-01 | $58.91 | $122.68 | 1,635,800 | — | — |
| 2006-05-31 | $55.90 | $116.41 | 1,940,600 | — | — |
| 2006-05-30 | $56.07 | $116.77 | 1,058,200 | — | — |
| 2006-05-26 | $59.40 | $123.70 | 1,059,800 | — | — |
| 2006-05-25 | $58.29 | $121.39 | 1,434,000 | — | — |
| 2006-05-24 | $55.15 | $114.85 | 2,021,600 | — | — |
| 2006-05-23 | $55.47 | $115.52 | 1,667,200 | — | — |
| 2006-05-22 | $54.56 | $113.61 | 3,043,600 | — | — |
| 2006-05-19 | $57.63 | $120.01 | 2,703,400 | — | — |
| 2006-05-18 | $56.04 | $116.70 | 1,532,000 | — | — |
| 2006-05-17 | $56.55 | $117.77 | 1,992,400 | — | — |
| 2006-05-16 | $60.13 | $125.21 | 1,877,800 | — | — |
| 2006-05-15 | $60.08 | $125.12 | 2,226,200 | — | — |
| 2006-05-12 | $63.08 | $131.36 | 1,808,000 | — | — |
| 2006-05-11 | $67.60 | $140.78 | 1,229,000 | — | — |
| 2006-05-10 | $69.88 | $145.52 | 858,400 | — | — |
| 2006-05-09 | $69.25 | $144.22 | 863,800 | — | — |
| 2006-05-08 | $67.92 | $141.44 | 957,000 | — | — |
| 2006-05-05 | $67.86 | $141.31 | 1,192,400 | — | — |
| 2006-05-04 | $66.91 | $139.19 | 1,624,000 | — | — |
| 2006-05-03 | $63.47 | $132.04 | 893,800 | — | — |
| 2006-05-02 | $64.12 | $133.38 | 843,200 | — | — |
| 2006-05-01 | $62.62 | $130.25 | 1,329,000 | — | — |
| 2006-04-28 | $59.47 | $123.72 | 1,700,600 | — | — |
| 2006-04-27 | $58.76 | $122.24 | 1,862,200 | — | — |
| 2006-04-26 | $63.61 | $132.31 | 1,063,600 | — | — |
| 2006-04-25 | $63.13 | $131.31 | 2,457,200 | — | — |
| 2006-04-24 | $61.78 | $128.51 | 3,096,200 | — | — |
| 2006-04-21 | $55.51 | $115.47 | 714,600 | — | — |
| 2006-04-20 | $54.24 | $112.82 | 784,200 | — | — |
| 2006-04-19 | $56.08 | $116.65 | 892,200 | — | — |
| 2006-04-18 | $55.55 | $115.56 | 581,600 | — | — |
| 2006-04-17 | $54.30 | $112.96 | 913,200 | — | — |
| 2006-04-13 | $51.79 | $107.73 | 398,000 | — | — |
| 2006-04-12 | $51.74 | $107.64 | 495,200 | — | — |
| 2006-04-11 | $50.60 | $105.26 | 636,600 | — | — |
| 2006-04-10 | $51.39 | $106.90 | 600,600 | — | — |
| 2006-04-07 | $51.97 | $108.12 | 873,600 | — | — |
| 2006-04-06 | $53.24 | $110.76 | 1,362,000 | — | — |
| 2006-04-05 | $51.53 | $107.18 | 969,400 | — | — |
| 2006-04-04 | $49.00 | $101.93 | 587,600 | — | — |
| 2006-04-03 | $48.01 | $99.87 | 704,800 | — | — |
| 2006-03-31 | $47.26 | $98.31 | 664,600 | — | — |
| 2006-03-30 | $48.79 | $101.50 | 519,200 | — | — |
| 2006-03-29 | $48.91 | $101.74 | 492,400 | — | — |
| 2006-03-28 | $46.63 | $97.00 | 448,600 | — | — |
| 2006-03-27 | $47.57 | $98.96 | 308,000 | — | — |
| 2006-03-24 | $46.83 | $97.42 | 391,600 | — | — |
| 2006-03-23 | $46.49 | $96.72 | 418,000 | — | — |
| 2006-03-22 | $45.69 | $95.05 | 316,400 | — | — |
| 2006-03-21 | $44.49 | $92.56 | 388,200 | — | — |
| 2006-03-20 | $45.60 | $94.85 | 590,800 | — | — |
| 2006-03-17 | $46.07 | $95.84 | 860,800 | — | — |
| 2006-03-16 | $45.51 | $94.67 | 615,000 | — | — |
| 2006-03-15 | $45.90 | $95.49 | 535,200 | — | — |
| 2006-03-14 | $45.15 | $93.92 | 717,200 | — | — |
| 2006-03-13 | $43.70 | $90.91 | 559,200 | — | — |
| 2006-03-10 | $43.53 | $90.54 | 563,400 | — | — |
| 2006-03-09 | $41.97 | $87.31 | 621,000 | — | — |
| 2006-03-08 | $42.17 | $87.73 | 951,600 | — | — |
| 2006-03-07 | $42.71 | $88.84 | 899,400 | — | — |
| 2006-03-06 | $43.51 | $90.51 | 665,400 | — | — |
| 2006-03-03 | $44.08 | $91.70 | 795,000 | — | — |
| 2006-03-02 | $43.64 | $90.78 | 536,200 | — | — |
| 2006-03-01 | $42.88 | $89.19 | 403,000 | — | — |
| 2006-02-28 | $41.79 | $86.94 | 528,000 | — | — |
| 2006-02-27 | $42.53 | $88.47 | 603,000 | — | — |
| 2006-02-24 | $43.20 | $89.87 | 740,000 | — | — |
| 2006-02-23 | $42.09 | $87.56 | 843,800 | — | — |
| 2006-02-22 | $41.73 | $86.81 | 630,000 | — | — |
| 2006-02-21 | $40.54 | $84.34 | 558,800 | — | — |
| 2006-02-17 | $40.06 | $83.33 | 411,400 | — | — |
| 2006-02-16 | $40.21 | $83.64 | 598,800 | — | — |
| 2006-02-15 | $39.97 | $83.16 | 861,400 | — | — |
| 2006-02-14 | $40.18 | $83.58 | 808,800 | — | — |
| 2006-02-13 | $38.84 | $80.80 | 783,600 | — | — |
| 2006-02-10 | $40.51 | $84.28 | 692,000 | — | — |
| 2006-02-09 | $40.51 | $84.26 | 810,400 | — | — |
| 2006-02-08 | $41.72 | $86.79 | 730,600 | — | — |
| 2006-02-07 | $41.44 | $86.19 | 951,200 | — | — |
| 2006-02-06 | $43.25 | $89.97 | 1,490,200 | — | — |
| 2006-02-03 | $43.92 | $91.35 | 617,200 | — | — |
| 2006-02-02 | $44.07 | $91.52 | 849,000 | — | — |
| 2006-02-01 | $44.75 | $92.93 | 962,200 | — | — |
| 2006-01-31 | $45.28 | $94.03 | 2,080,600 | — | — |
| 2006-01-30 | $42.67 | $88.62 | 472,200 | — | — |
| 2006-01-27 | $42.52 | $88.30 | 601,600 | — | — |
| 2006-01-26 | $41.29 | $85.75 | 805,200 | — | — |
| 2006-01-25 | $40.96 | $85.05 | 1,211,400 | — | — |
| 2006-01-24 | $40.63 | $84.37 | 1,051,400 | — | — |
| 2006-01-23 | $38.61 | $80.18 | 852,400 | — | — |
| 2006-01-20 | $37.53 | $77.93 | 683,600 | — | — |
| 2006-01-19 | $37.84 | $78.58 | 548,000 | — | — |
| 2006-01-18 | $36.96 | $76.75 | 933,000 | — | — |
| 2006-01-17 | $38.13 | $79.19 | 521,800 | — | — |
| 2006-01-13 | $38.07 | $79.06 | 241,600 | — | — |
| 2006-01-12 | $37.65 | $78.20 | 324,400 | — | — |
| 2006-01-11 | $37.99 | $78.88 | 389,000 | — | — |
| 2006-01-10 | $38.00 | $78.91 | 474,600 | — | — |
| 2006-01-09 | $37.86 | $78.62 | 479,200 | — | — |
| 2006-01-06 | $36.97 | $76.79 | 444,800 | — | — |
| 2006-01-05 | $36.50 | $75.80 | 1,127,800 | — | — |
| 2006-01-04 | $36.47 | $75.74 | 395,000 | — | — |
| 2006-01-03 | $36.01 | $74.77 | 492,600 | — | — |