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
- 1991-07-12 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 | $52.70 | $57.94 | 52,000 | — | — |
| 2006-12-28 | $53.15 | $58.43 | 36,300 | — | — |
| 2006-12-27 | $53.50 | $58.82 | 33,200 | — | — |
| 2006-12-26 | $52.35 | $57.55 | 47,200 | — | — |
| 2006-12-22 | $51.84 | $56.99 | 27,700 | — | — |
| 2006-12-21 | $52.31 | $57.51 | 43,400 | — | — |
| 2006-12-20 | $52.49 | $57.71 | 37,300 | — | — |
| 2006-12-19 | $52.05 | $57.22 | 49,900 | — | — |
| 2006-12-18 | $52.07 | $57.24 | 75,600 | — | — |
| 2006-12-15 | $52.37 | $57.57 | 139,100 | — | — |
| 2006-12-14 | $52.30 | $57.50 | 64,400 | — | — |
| 2006-12-13 | $52.69 | $57.93 | 49,600 | — | — |
| 2006-12-12 | $52.23 | $57.42 | 48,200 | — | — |
| 2006-12-11 | $52.47 | $57.68 | 53,300 | — | — |
| 2006-12-08 | $52.29 | $57.49 | 61,500 | — | — |
| 2006-12-07 | $52.24 | $57.43 | 103,200 | — | — |
| 2006-12-06 | $53.38 | $58.68 | 30,900 | — | — |
| 2006-12-05 | $53.59 | $58.92 | 73,100 | — | — |
| 2006-12-04 | $53.86 | $59.21 | 88,900 | — | — |
| 2006-12-01 | $52.00 | $57.17 | 59,500 | — | — |
| 2006-11-30 | $52.61 | $57.84 | 93,400 | — | — |
| 2006-11-29 | $53.07 | $58.34 | 34,900 | — | — |
| 2006-11-28 | $52.78 | $58.02 | 70,000 | — | — |
| 2006-11-27 | $51.87 | $57.02 | 113,400 | — | — |
| 2006-11-24 | $53.37 | $58.67 | 14,100 | — | — |
| 2006-11-22 | $53.65 | $58.98 | 21,700 | — | — |
| 2006-11-21 | $54.05 | $59.42 | 30,600 | — | — |
| 2006-11-20 | $53.74 | $59.08 | 68,300 | — | — |
| 2006-11-17 | $53.93 | $59.29 | 25,900 | — | — |
| 2006-11-16 | $54.10 | $59.48 | 93,400 | — | — |
| 2006-11-15 | $54.18 | $59.56 | 64,400 | — | — |
| 2006-11-14 | $54.03 | $59.40 | 94,700 | — | — |
| 2006-11-13 | $52.87 | $58.12 | 101,000 | — | — |
| 2006-11-10 | $53.09 | $58.37 | 45,500 | — | — |
| 2006-11-09 | $52.73 | $57.97 | 64,200 | — | — |
| 2006-11-08 | $53.98 | $59.34 | 94,700 | — | — |
| 2006-11-07 | $53.73 | $59.07 | 165,500 | — | — |
| 2006-11-06 | $53.35 | $58.65 | 138,700 | — | — |
| 2006-11-03 | $51.93 | $57.09 | 136,800 | — | — |
| 2006-11-02 | $52.18 | $57.36 | 87,900 | — | — |
| 2006-11-01 | $52.00 | $57.17 | 121,900 | — | — |
| 2006-10-31 | $52.17 | $57.35 | 81,200 | — | — |
| 2006-10-30 | $52.75 | $57.72 | 72,900 | — | — |
| 2006-10-27 | $52.44 | $57.38 | 69,700 | — | — |
| 2006-10-26 | $53.24 | $58.25 | 136,000 | — | — |
| 2006-10-25 | $52.56 | $57.51 | 153,500 | — | — |
| 2006-10-24 | $51.82 | $56.70 | 70,100 | — | — |
| 2006-10-23 | $51.08 | $55.89 | 125,100 | — | — |
| 2006-10-20 | $50.68 | $55.45 | 96,000 | — | — |
| 2006-10-19 | $50.75 | $55.53 | 132,100 | — | — |
| 2006-10-18 | $50.73 | $55.51 | 99,300 | — | — |
| 2006-10-17 | $50.96 | $55.76 | 77,300 | — | — |
| 2006-10-16 | $51.25 | $56.08 | 67,300 | — | — |
| 2006-10-13 | $51.09 | $55.90 | 67,200 | — | — |
| 2006-10-12 | $50.65 | $55.42 | 68,500 | — | — |
| 2006-10-11 | $49.33 | $53.97 | 91,000 | — | — |
| 2006-10-10 | $49.52 | $54.18 | 80,200 | — | — |
| 2006-10-09 | $49.53 | $54.19 | 80,000 | — | — |
| 2006-10-06 | $49.00 | $53.61 | 97,700 | — | — |
| 2006-10-05 | $48.89 | $53.49 | 143,500 | — | — |
| 2006-10-04 | $48.55 | $53.12 | 121,100 | — | — |
| 2006-10-03 | $46.59 | $50.98 | 78,100 | — | — |
| 2006-10-02 | $47.04 | $51.47 | 93,500 | — | — |
| 2006-09-29 | $46.35 | $50.71 | 129,900 | — | — |
| 2006-09-28 | $46.99 | $51.41 | 57,100 | — | — |
| 2006-09-27 | $47.03 | $51.46 | 151,000 | — | — |
| 2006-09-26 | $47.19 | $51.63 | 119,900 | — | — |
| 2006-09-25 | $47.40 | $51.86 | 164,200 | — | — |
| 2006-09-22 | $47.21 | $51.66 | 64,900 | — | — |
| 2006-09-21 | $47.67 | $52.16 | 56,100 | — | — |
| 2006-09-20 | $48.29 | $52.84 | 312,900 | — | — |
| 2006-09-19 | $48.07 | $52.60 | 87,800 | — | — |
| 2006-09-18 | $47.84 | $52.34 | 110,100 | — | — |
| 2006-09-15 | $47.55 | $52.03 | 313,300 | — | — |
| 2006-09-14 | $47.34 | $51.80 | 107,900 | — | — |
| 2006-09-13 | $48.23 | $52.77 | 74,900 | — | — |
| 2006-09-12 | $47.80 | $52.30 | 107,800 | — | — |
| 2006-09-11 | $47.10 | $51.53 | 85,600 | — | — |
| 2006-09-08 | $47.47 | $51.94 | 65,600 | — | — |
| 2006-09-07 | $46.20 | $50.55 | 76,900 | — | — |
| 2006-09-06 | $46.38 | $50.75 | 95,200 | — | — |
| 2006-09-05 | $46.93 | $51.35 | 81,300 | — | — |
| 2006-09-01 | $46.83 | $51.24 | 49,000 | — | — |
| 2006-08-31 | $46.69 | $51.09 | 120,800 | — | — |
| 2006-08-30 | $46.33 | $50.69 | 159,400 | — | — |
| 2006-08-29 | $46.39 | $50.76 | 201,600 | — | — |
| 2006-08-28 | $46.61 | $51.00 | 91,800 | — | — |
| 2006-08-25 | $46.73 | $51.13 | 59,100 | — | — |
| 2006-08-24 | $47.30 | $51.75 | 73,800 | — | — |
| 2006-08-23 | $47.16 | $51.60 | 131,000 | — | — |
| 2006-08-22 | $48.05 | $52.57 | 49,800 | — | — |
| 2006-08-21 | $48.38 | $52.94 | 142,100 | — | — |
| 2006-08-18 | $48.44 | $53.00 | 102,400 | — | — |
| 2006-08-17 | $48.70 | $53.29 | 71,700 | — | — |
| 2006-08-16 | $48.63 | $53.21 | 184,300 | — | — |
| 2006-08-15 | $48.68 | $53.26 | 145,700 | — | — |
| 2006-08-14 | $46.75 | $51.15 | 172,700 | — | — |
| 2006-08-11 | $46.60 | $50.99 | 101,400 | — | — |
| 2006-08-10 | $46.45 | $50.82 | 149,800 | — | — |
| 2006-08-09 | $45.85 | $50.17 | 160,800 | — | — |
| 2006-08-08 | $46.44 | $50.81 | 133,800 | — | — |
| 2006-08-07 | $46.22 | $50.57 | 103,900 | — | — |
| 2006-08-04 | $46.96 | $51.38 | 148,400 | — | — |
| 2006-08-03 | $46.01 | $50.34 | 134,800 | — | — |
| 2006-08-02 | $44.93 | $49.16 | 101,300 | — | — |
| 2006-08-01 | $44.45 | $48.64 | 220,000 | — | — |
| 2006-07-31 | $45.46 | $49.74 | 136,600 | — | — |
| 2006-07-28 | $45.83 | $50.15 | 136,800 | — | — |
| 2006-07-27 | $45.26 | $49.25 | 275,400 | — | — |
| 2006-07-26 | $45.66 | $49.68 | 530,000 | — | — |
| 2006-07-25 | $47.55 | $51.74 | 53,900 | — | — |
| 2006-07-24 | $47.34 | $51.51 | 44,600 | — | — |
| 2006-07-21 | $46.30 | $50.38 | 82,900 | — | — |
| 2006-07-20 | $46.62 | $50.73 | 82,800 | — | — |
| 2006-07-19 | $48.07 | $52.31 | 127,100 | — | — |
| 2006-07-18 | $45.98 | $50.03 | 81,200 | — | — |
| 2006-07-17 | $45.94 | $49.99 | 109,700 | — | — |
| 2006-07-14 | $45.52 | $49.53 | 123,900 | — | — |
| 2006-07-13 | $46.06 | $50.12 | 110,600 | — | — |
| 2006-07-12 | $46.65 | $50.76 | 96,000 | — | — |
| 2006-07-11 | $47.74 | $51.95 | 144,900 | — | — |
| 2006-07-10 | $47.04 | $51.18 | 66,400 | — | — |
| 2006-07-07 | $47.00 | $51.14 | 141,300 | — | — |
| 2006-07-06 | $47.12 | $51.27 | 95,300 | — | — |
| 2006-07-05 | $46.97 | $51.11 | 130,700 | — | — |
| 2006-07-03 | $47.80 | $52.01 | 31,700 | — | — |
| 2006-06-30 | $48.08 | $52.32 | 106,800 | — | — |
| 2006-06-29 | $47.42 | $51.60 | 108,100 | — | — |
| 2006-06-28 | $45.69 | $49.72 | 120,900 | — | — |
| 2006-06-27 | $45.62 | $49.64 | 85,200 | — | — |
| 2006-06-26 | $46.26 | $50.34 | 169,800 | — | — |
| 2006-06-23 | $44.38 | $48.29 | 60,800 | — | — |
| 2006-06-22 | $44.33 | $48.24 | 76,300 | — | — |
| 2006-06-21 | $44.59 | $48.52 | 56,400 | — | — |
| 2006-06-20 | $44.36 | $48.27 | 64,800 | — | — |
| 2006-06-19 | $44.61 | $48.54 | 109,700 | — | — |
| 2006-06-16 | $45.30 | $49.29 | 277,000 | — | — |
| 2006-06-15 | $45.95 | $50.00 | 90,700 | — | — |
| 2006-06-14 | $44.90 | $48.86 | 91,500 | — | — |
| 2006-06-13 | $44.84 | $48.79 | 168,400 | — | — |
| 2006-06-12 | $45.11 | $49.08 | 167,200 | — | — |
| 2006-06-09 | $46.02 | $50.07 | 60,400 | — | — |
| 2006-06-08 | $46.33 | $50.41 | 171,900 | — | — |
| 2006-06-07 | $46.15 | $50.22 | 103,000 | — | — |
| 2006-06-06 | $46.21 | $50.28 | 115,700 | — | — |
| 2006-06-05 | $46.25 | $50.33 | 189,900 | — | — |
| 2006-06-02 | $47.31 | $51.48 | 87,800 | — | — |
| 2006-06-01 | $47.86 | $52.08 | 208,200 | — | — |
| 2006-05-31 | $48.02 | $52.25 | 179,700 | — | — |
| 2006-05-30 | $47.45 | $51.63 | 138,400 | — | — |
| 2006-05-26 | $49.03 | $53.35 | 291,300 | — | — |
| 2006-05-25 | $49.93 | $54.33 | 80,700 | — | — |
| 2006-05-24 | $49.77 | $54.16 | 167,100 | — | — |
| 2006-05-23 | $48.90 | $53.21 | 144,500 | — | — |
| 2006-05-22 | $48.86 | $53.17 | 94,600 | — | — |
| 2006-05-19 | $48.92 | $53.23 | 76,500 | — | — |
| 2006-05-18 | $48.72 | $53.01 | 116,700 | — | — |
| 2006-05-17 | $48.90 | $53.21 | 152,900 | — | — |
| 2006-05-16 | $49.01 | $53.33 | 171,200 | — | — |
| 2006-05-15 | $49.44 | $53.80 | 264,400 | — | — |
| 2006-05-12 | $48.65 | $52.94 | 118,000 | — | — |
| 2006-05-11 | $49.19 | $53.52 | 203,300 | — | — |
| 2006-05-10 | $49.68 | $54.06 | 160,400 | — | — |
| 2006-05-09 | $50.67 | $55.13 | 159,600 | — | — |
| 2006-05-08 | $50.20 | $54.62 | 76,300 | — | — |
| 2006-05-05 | $50.47 | $54.92 | 147,300 | — | — |
| 2006-05-04 | $49.11 | $53.44 | 201,600 | — | — |
| 2006-05-03 | $49.02 | $53.34 | 374,800 | — | — |
| 2006-05-02 | $47.76 | $51.97 | 170,400 | — | — |
| 2006-05-01 | $47.87 | $52.09 | 91,700 | — | — |
| 2006-04-28 | $47.92 | $52.14 | 374,000 | — | — |
| 2006-04-27 | $47.29 | $51.18 | 157,100 | — | — |
| 2006-04-26 | $47.10 | $50.98 | 251,700 | — | — |
| 2006-04-25 | $46.30 | $50.11 | 97,500 | — | — |
| 2006-04-24 | $46.86 | $50.72 | 53,000 | — | — |
| 2006-04-21 | $46.74 | $50.59 | 73,100 | — | — |
| 2006-04-20 | $46.61 | $50.45 | 76,800 | — | — |
| 2006-04-19 | $46.60 | $50.44 | 91,200 | — | — |
| 2006-04-18 | $46.92 | $50.78 | 108,100 | — | — |
| 2006-04-17 | $46.35 | $50.17 | 84,400 | — | — |
| 2006-04-13 | $46.38 | $50.20 | 37,600 | — | — |
| 2006-04-12 | $46.20 | $50.01 | 35,200 | — | — |
| 2006-04-11 | $46.17 | $49.97 | 47,800 | — | — |
| 2006-04-10 | $46.39 | $50.21 | 93,600 | — | — |
| 2006-04-07 | $46.84 | $50.70 | 81,500 | — | — |
| 2006-04-06 | $47.57 | $51.49 | 52,700 | — | — |
| 2006-04-05 | $47.59 | $51.51 | 94,400 | — | — |
| 2006-04-04 | $47.51 | $51.42 | 68,200 | — | — |
| 2006-04-03 | $47.43 | $51.34 | 74,300 | — | — |
| 2006-03-31 | $47.94 | $51.89 | 126,400 | — | — |
| 2006-03-30 | $47.68 | $51.61 | 137,700 | — | — |
| 2006-03-29 | $47.93 | $51.88 | 145,300 | — | — |
| 2006-03-28 | $47.44 | $51.35 | 106,600 | — | — |
| 2006-03-27 | $48.08 | $52.04 | 81,100 | — | — |
| 2006-03-24 | $48.60 | $52.60 | 62,500 | — | — |
| 2006-03-23 | $48.47 | $52.46 | 46,700 | — | — |
| 2006-03-22 | $48.36 | $52.34 | 89,600 | — | — |
| 2006-03-21 | $48.00 | $51.95 | 133,600 | — | — |
| 2006-03-20 | $49.16 | $53.21 | 123,500 | — | — |
| 2006-03-17 | $49.50 | $53.58 | 179,900 | — | — |
| 2006-03-16 | $49.39 | $53.46 | 62,500 | — | — |
| 2006-03-15 | $48.92 | $52.95 | 134,300 | — | — |
| 2006-03-14 | $49.57 | $53.65 | 47,800 | — | — |
| 2006-03-13 | $49.48 | $53.56 | 43,500 | — | — |
| 2006-03-10 | $49.85 | $53.96 | 46,300 | — | — |
| 2006-03-09 | $49.21 | $53.26 | 98,700 | — | — |
| 2006-03-08 | $49.00 | $53.04 | 395,800 | — | — |
| 2006-03-07 | $49.93 | $54.04 | 142,700 | — | — |
| 2006-03-06 | $51.10 | $55.31 | 133,900 | — | — |
| 2006-03-03 | $51.25 | $55.47 | 111,100 | — | — |
| 2006-03-02 | $51.18 | $55.40 | 123,200 | — | — |
| 2006-03-01 | $51.20 | $55.42 | 133,600 | — | — |
| 2006-02-28 | $50.90 | $55.09 | 269,200 | — | — |
| 2006-02-27 | $50.37 | $54.52 | 211,100 | — | — |
| 2006-02-24 | $48.80 | $52.82 | 167,400 | — | — |
| 2006-02-23 | $49.00 | $53.04 | 150,300 | — | — |
| 2006-02-22 | $49.30 | $53.36 | 184,300 | — | — |
| 2006-02-21 | $49.53 | $53.61 | 189,800 | — | — |
| 2006-02-17 | $48.35 | $52.33 | 157,600 | — | — |
| 2006-02-16 | $47.43 | $51.34 | 76,900 | — | — |
| 2006-02-15 | $47.73 | $51.66 | 79,800 | — | — |
| 2006-02-14 | $47.48 | $51.39 | 113,800 | — | — |
| 2006-02-13 | $47.35 | $51.25 | 93,600 | — | — |
| 2006-02-10 | $47.74 | $51.67 | 113,200 | — | — |
| 2006-02-09 | $47.02 | $50.89 | 55,400 | — | — |
| 2006-02-08 | $47.79 | $51.73 | 108,200 | — | — |
| 2006-02-07 | $46.95 | $50.82 | 104,400 | — | — |
| 2006-02-06 | $47.34 | $51.24 | 157,600 | — | — |
| 2006-02-03 | $47.90 | $51.85 | 184,900 | — | — |
| 2006-02-02 | $47.80 | $51.74 | 192,900 | — | — |
| 2006-02-01 | $49.28 | $53.34 | 161,800 | — | — |
| 2006-01-31 | $49.17 | $53.22 | 423,000 | — | — |
| 2006-01-30 | $53.50 | $57.91 | 146,500 | — | — |
| 2006-01-27 | $53.56 | $57.70 | 170,600 | — | — |
| 2006-01-26 | $53.71 | $57.86 | 177,300 | — | — |
| 2006-01-25 | $53.58 | $57.72 | 172,600 | — | — |
| 2006-01-24 | $52.34 | $56.39 | 200,600 | — | — |
| 2006-01-23 | $50.00 | $53.87 | 119,000 | — | — |
| 2006-01-20 | $50.41 | $54.31 | 110,800 | — | — |
| 2006-01-19 | $52.07 | $56.10 | 125,800 | — | — |
| 2006-01-18 | $50.47 | $54.37 | 65,000 | — | — |
| 2006-01-17 | $50.48 | $54.38 | 99,100 | — | — |
| 2006-01-13 | $52.00 | $56.02 | 156,500 | — | — |
| 2006-01-12 | $51.26 | $55.22 | 138,700 | — | — |
| 2006-01-11 | $50.30 | $54.19 | 102,300 | — | — |
| 2006-01-10 | $49.98 | $53.84 | 87,900 | — | — |
| 2006-01-09 | $49.59 | $53.42 | 80,400 | — | — |
| 2006-01-06 | $49.29 | $53.10 | 100,200 | — | — |
| 2006-01-05 | $48.63 | $52.39 | 96,100 | — | — |
| 2006-01-04 | $48.25 | $51.98 | 62,400 | — | — |
| 2006-01-03 | $47.90 | $51.60 | 154,900 | — | — |