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
- 1995-11-28 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 | $67.28 | $104.76 | 138,100 | — | — |
| 2006-12-28 | $67.55 | $105.18 | 146,300 | — | — |
| 2006-12-27 | $67.37 | $104.90 | 233,500 | — | — |
| 2006-12-26 | $66.37 | $103.34 | 126,800 | — | — |
| 2006-12-22 | $66.31 | $103.25 | 276,800 | — | — |
| 2006-12-21 | $67.46 | $105.04 | 211,600 | — | — |
| 2006-12-20 | $67.34 | $104.85 | 210,200 | — | — |
| 2006-12-19 | $67.69 | $105.39 | 262,800 | — | — |
| 2006-12-18 | $66.59 | $103.68 | 258,600 | — | — |
| 2006-12-15 | $67.07 | $104.43 | 279,400 | — | — |
| 2006-12-14 | $67.00 | $104.32 | 213,800 | — | — |
| 2006-12-13 | $66.45 | $103.46 | 183,900 | — | — |
| 2006-12-12 | $66.01 | $102.78 | 304,000 | — | — |
| 2006-12-11 | $65.90 | $102.61 | 309,400 | — | — |
| 2006-12-08 | $65.36 | $101.77 | 254,100 | — | — |
| 2006-12-07 | $65.82 | $102.48 | 291,300 | — | — |
| 2006-12-06 | $65.74 | $102.36 | 263,000 | — | — |
| 2006-12-05 | $66.16 | $103.01 | 490,000 | — | — |
| 2006-12-04 | $65.67 | $102.25 | 331,400 | — | — |
| 2006-12-01 | $65.83 | $102.50 | 391,600 | — | — |
| 2006-11-30 | $65.92 | $102.64 | 327,500 | — | — |
| 2006-11-29 | $65.84 | $102.51 | 364,700 | — | — |
| 2006-11-28 | $64.81 | $100.91 | 269,800 | — | — |
| 2006-11-27 | $64.36 | $100.21 | 266,300 | — | — |
| 2006-11-24 | $64.46 | $100.36 | 134,300 | — | — |
| 2006-11-22 | $64.09 | $99.79 | 290,400 | — | — |
| 2006-11-21 | $63.96 | $99.59 | 143,000 | — | — |
| 2006-11-20 | $63.41 | $98.73 | 220,300 | — | — |
| 2006-11-17 | $63.54 | $98.93 | 324,000 | — | — |
| 2006-11-16 | $63.41 | $98.73 | 410,200 | — | — |
| 2006-11-15 | $64.04 | $99.71 | 300,300 | — | — |
| 2006-11-14 | $63.94 | $99.56 | 312,800 | — | — |
| 2006-11-13 | $63.37 | $98.67 | 354,700 | — | — |
| 2006-11-10 | $63.58 | $98.99 | 687,900 | — | — |
| 2006-11-09 | $62.42 | $97.19 | 337,900 | — | — |
| 2006-11-08 | $62.08 | $96.66 | 328,600 | — | — |
| 2006-11-07 | $61.06 | $95.07 | 389,600 | — | — |
| 2006-11-06 | $61.12 | $95.16 | 159,800 | — | — |
| 2006-11-03 | $60.26 | $93.83 | 339,500 | — | — |
| 2006-11-02 | $59.96 | $93.36 | 382,600 | — | — |
| 2006-11-01 | $60.34 | $93.95 | 308,800 | — | — |
| 2006-10-31 | $60.71 | $94.53 | 436,200 | — | — |
| 2006-10-30 | $60.05 | $93.50 | 411,800 | — | — |
| 2006-10-27 | $60.21 | $93.75 | 285,000 | — | — |
| 2006-10-26 | $60.67 | $94.46 | 346,100 | — | — |
| 2006-10-25 | $60.65 | $94.43 | 476,600 | — | — |
| 2006-10-24 | $59.59 | $92.78 | 449,100 | — | — |
| 2006-10-23 | $59.58 | $92.77 | 428,300 | — | — |
| 2006-10-20 | $61.14 | $92.80 | 355,400 | — | — |
| 2006-10-19 | $61.37 | $93.15 | 313,600 | — | — |
| 2006-10-18 | $60.13 | $91.27 | 327,200 | — | — |
| 2006-10-17 | $60.58 | $91.95 | 252,400 | — | — |
| 2006-10-16 | $60.58 | $91.95 | 586,500 | — | — |
| 2006-10-13 | $59.92 | $90.95 | 517,600 | — | — |
| 2006-10-12 | $59.73 | $90.66 | 276,900 | — | — |
| 2006-10-11 | $58.98 | $89.53 | 295,400 | — | — |
| 2006-10-10 | $59.24 | $89.92 | 590,800 | — | — |
| 2006-10-09 | $59.13 | $89.75 | 413,600 | — | — |
| 2006-10-06 | $59.37 | $90.12 | 334,700 | — | — |
| 2006-10-05 | $59.40 | $90.16 | 260,200 | — | — |
| 2006-10-04 | $59.07 | $89.66 | 705,100 | — | — |
| 2006-10-03 | $58.40 | $88.65 | 537,400 | — | — |
| 2006-10-02 | $59.37 | $90.12 | 907,600 | — | — |
| 2006-09-29 | $59.51 | $90.33 | 414,900 | — | — |
| 2006-09-28 | $59.43 | $90.21 | 1,000,900 | — | — |
| 2006-09-27 | $59.16 | $89.80 | 672,900 | — | — |
| 2006-09-26 | $58.39 | $88.63 | 293,500 | — | — |
| 2006-09-25 | $58.09 | $88.17 | 467,000 | — | — |
| 2006-09-22 | $58.04 | $88.10 | 280,900 | — | — |
| 2006-09-21 | $58.66 | $89.04 | 237,300 | — | — |
| 2006-09-20 | $57.93 | $87.93 | 447,800 | — | — |
| 2006-09-19 | $57.56 | $87.37 | 270,400 | — | — |
| 2006-09-18 | $58.03 | $88.08 | 371,400 | — | — |
| 2006-09-15 | $57.34 | $87.04 | 361,000 | — | — |
| 2006-09-14 | $58.01 | $88.05 | 367,900 | — | — |
| 2006-09-13 | $58.28 | $88.46 | 354,100 | — | — |
| 2006-09-12 | $57.91 | $87.90 | 815,400 | — | — |
| 2006-09-11 | $57.82 | $87.76 | 517,900 | — | — |
| 2006-09-08 | $58.60 | $88.95 | 220,900 | — | — |
| 2006-09-07 | $59.12 | $89.74 | 1,050,600 | — | — |
| 2006-09-06 | $59.74 | $90.68 | 330,000 | — | — |
| 2006-09-05 | $61.25 | $92.97 | 156,300 | — | — |
| 2006-09-01 | $61.55 | $93.43 | 160,600 | — | — |
| 2006-08-31 | $61.16 | $92.83 | 193,000 | — | — |
| 2006-08-30 | $61.54 | $93.41 | 190,900 | — | — |
| 2006-08-29 | $61.80 | $93.81 | 212,000 | — | — |
| 2006-08-28 | $62.19 | $94.40 | 233,700 | — | — |
| 2006-08-25 | $61.94 | $94.02 | 146,800 | — | — |
| 2006-08-24 | $62.09 | $94.25 | 154,700 | — | — |
| 2006-08-23 | $62.13 | $94.31 | 231,100 | — | — |
| 2006-08-22 | $62.70 | $95.17 | 136,300 | — | — |
| 2006-08-21 | $62.90 | $95.48 | 142,200 | — | — |
| 2006-08-18 | $62.61 | $95.04 | 123,800 | — | — |
| 2006-08-17 | $61.88 | $93.93 | 219,700 | — | — |
| 2006-08-16 | $62.33 | $94.61 | 171,600 | — | — |
| 2006-08-15 | $62.40 | $94.72 | 224,700 | — | — |
| 2006-08-14 | $61.57 | $93.46 | 146,600 | — | — |
| 2006-08-11 | $61.97 | $94.06 | 140,500 | — | — |
| 2006-08-10 | $62.14 | $94.32 | 665,400 | — | — |
| 2006-08-09 | $62.01 | $94.12 | 407,400 | — | — |
| 2006-08-08 | $61.24 | $92.96 | 177,200 | — | — |
| 2006-08-07 | $61.23 | $92.94 | 236,500 | — | — |
| 2006-08-04 | $61.51 | $93.37 | 218,900 | — | — |
| 2006-08-03 | $61.05 | $92.67 | 110,000 | — | — |
| 2006-08-02 | $61.32 | $93.08 | 263,800 | — | — |
| 2006-08-01 | $61.48 | $93.32 | 153,200 | — | — |
| 2006-07-31 | $61.38 | $93.17 | 214,800 | — | — |
| 2006-07-28 | $61.17 | $92.85 | 326,500 | — | — |
| 2006-07-27 | $60.32 | $91.56 | 298,900 | — | — |
| 2006-07-26 | $59.86 | $90.86 | 341,300 | — | — |
| 2006-07-25 | $58.87 | $89.36 | 214,200 | — | — |
| 2006-07-24 | $58.83 | $89.30 | 310,900 | — | — |
| 2006-07-21 | $57.96 | $87.98 | 352,500 | — | — |
| 2006-07-20 | $57.37 | $87.08 | 177,700 | — | — |
| 2006-07-19 | $58.07 | $88.14 | 326,600 | — | — |
| 2006-07-18 | $57.08 | $86.64 | 364,500 | — | — |
| 2006-07-17 | $57.53 | $87.32 | 279,600 | — | — |
| 2006-07-14 | $58.70 | $89.10 | 408,300 | — | — |
| 2006-07-13 | $58.80 | $89.25 | 382,600 | — | — |
| 2006-07-12 | $59.55 | $90.39 | 202,900 | — | — |
| 2006-07-11 | $60.17 | $91.33 | 135,600 | — | — |
| 2006-07-10 | $59.83 | $90.82 | 155,900 | — | — |
| 2006-07-07 | $59.56 | $90.41 | 226,400 | — | — |
| 2006-07-06 | $59.62 | $90.50 | 185,900 | — | — |
| 2006-07-05 | $59.16 | $89.80 | 372,800 | — | — |
| 2006-07-03 | $59.77 | $90.72 | 172,200 | — | — |
| 2006-06-30 | $58.75 | $89.18 | 285,100 | — | — |
| 2006-06-29 | $58.13 | $88.24 | 277,200 | — | — |
| 2006-06-28 | $56.81 | $86.23 | 383,400 | — | — |
| 2006-06-27 | $56.36 | $85.55 | 782,700 | — | — |
| 2006-06-26 | $56.33 | $85.50 | 618,900 | — | — |
| 2006-06-23 | $55.99 | $84.99 | 1,309,100 | — | — |
| 2006-06-22 | $55.55 | $84.32 | 397,900 | — | — |
| 2006-06-21 | $55.99 | $84.99 | 448,400 | — | — |
| 2006-06-20 | $55.12 | $83.67 | 315,800 | — | — |
| 2006-06-19 | $54.65 | $82.95 | 641,300 | — | — |
| 2006-06-16 | $57.87 | $83.14 | 346,100 | — | — |
| 2006-06-15 | $57.74 | $82.96 | 378,800 | — | — |
| 2006-06-14 | $56.30 | $80.89 | 403,500 | — | — |
| 2006-06-13 | $56.25 | $80.82 | 672,000 | — | — |
| 2006-06-12 | $56.77 | $81.56 | 421,400 | — | — |
| 2006-06-09 | $57.16 | $82.12 | 340,400 | — | — |
| 2006-06-08 | $57.87 | $83.14 | 571,800 | — | — |
| 2006-06-07 | $58.49 | $84.04 | 2,035,500 | — | — |
| 2006-06-06 | $59.40 | $85.34 | 392,600 | — | — |
| 2006-06-05 | $60.28 | $86.61 | 441,300 | — | — |
| 2006-06-02 | $60.78 | $87.33 | 284,800 | — | — |
| 2006-06-01 | $60.37 | $86.74 | 402,900 | — | — |
| 2006-05-31 | $60.53 | $86.97 | 453,100 | — | — |
| 2006-05-30 | $59.38 | $85.31 | 517,700 | — | — |
| 2006-05-26 | $60.18 | $86.46 | 231,600 | — | — |
| 2006-05-25 | $59.94 | $86.12 | 577,100 | — | — |
| 2006-05-24 | $58.72 | $84.37 | 420,100 | — | — |
| 2006-05-23 | $58.95 | $84.70 | 482,300 | — | — |
| 2006-05-22 | $58.69 | $84.32 | 1,400,700 | — | — |
| 2006-05-19 | $59.28 | $85.17 | 530,100 | — | — |
| 2006-05-18 | $58.68 | $84.31 | 281,200 | — | — |
| 2006-05-17 | $58.83 | $84.52 | 302,300 | — | — |
| 2006-05-16 | $60.97 | $87.60 | 378,100 | — | — |
| 2006-05-15 | $60.64 | $87.12 | 338,700 | — | — |
| 2006-05-12 | $61.07 | $87.74 | 292,800 | — | — |
| 2006-05-11 | $61.69 | $88.63 | 292,700 | — | — |
| 2006-05-10 | $62.44 | $89.71 | 446,100 | — | — |
| 2006-05-09 | $62.22 | $89.39 | 190,400 | — | — |
| 2006-05-08 | $62.09 | $89.21 | 151,000 | — | — |
| 2006-05-05 | $62.63 | $89.98 | 167,100 | — | — |
| 2006-05-04 | $61.91 | $88.95 | 414,500 | — | — |
| 2006-05-03 | $61.57 | $88.46 | 366,500 | — | — |
| 2006-05-02 | $62.35 | $89.58 | 215,800 | — | — |
| 2006-05-01 | $61.61 | $88.52 | 221,900 | — | — |
| 2006-04-28 | $61.21 | $87.94 | 162,100 | — | — |
| 2006-04-27 | $60.94 | $87.56 | 294,100 | — | — |
| 2006-04-26 | $60.73 | $87.25 | 410,500 | — | — |
| 2006-04-25 | $61.01 | $87.66 | 315,700 | — | — |
| 2006-04-24 | $61.32 | $88.10 | 389,900 | — | — |
| 2006-04-21 | $61.23 | $87.97 | 214,700 | — | — |
| 2006-04-20 | $60.56 | $87.01 | 992,100 | — | — |
| 2006-04-19 | $60.81 | $87.37 | 665,600 | — | — |
| 2006-04-18 | $59.90 | $86.06 | 189,800 | — | — |
| 2006-04-17 | $58.78 | $84.45 | 166,600 | — | — |
| 2006-04-13 | $58.05 | $83.40 | 125,700 | — | — |
| 2006-04-12 | $57.92 | $83.22 | 323,000 | — | — |
| 2006-04-11 | $58.52 | $84.08 | 745,900 | — | — |
| 2006-04-10 | $58.50 | $84.05 | 313,700 | — | — |
| 2006-04-07 | $57.19 | $82.17 | 341,200 | — | — |
| 2006-04-06 | $57.63 | $82.80 | 328,200 | — | — |
| 2006-04-05 | $58.11 | $83.49 | 238,000 | — | — |
| 2006-04-04 | $57.54 | $82.67 | 375,600 | — | — |
| 2006-04-03 | $57.05 | $81.97 | 446,800 | — | — |
| 2006-03-31 | $56.98 | $81.87 | 284,400 | — | — |
| 2006-03-30 | $57.58 | $82.73 | 255,800 | — | — |
| 2006-03-29 | $56.97 | $81.85 | 333,900 | — | — |
| 2006-03-28 | $55.50 | $79.74 | 371,700 | — | — |
| 2006-03-27 | $55.88 | $80.29 | 339,100 | — | — |
| 2006-03-24 | $56.54 | $81.23 | 374,900 | — | — |
| 2006-03-23 | $55.42 | $79.62 | 507,300 | — | — |
| 2006-03-22 | $56.11 | $80.62 | 392,700 | — | — |
| 2006-03-21 | $56.06 | $80.54 | 406,600 | — | — |
| 2006-03-20 | $56.69 | $81.45 | 301,000 | — | — |
| 2006-03-17 | $57.26 | $82.27 | 293,200 | — | — |
| 2006-03-16 | $58.13 | $83.52 | 340,200 | — | — |
| 2006-03-15 | $57.26 | $82.27 | 262,100 | — | — |
| 2006-03-14 | $57.04 | $81.95 | 252,400 | — | — |
| 2006-03-13 | $56.16 | $80.69 | 262,400 | — | — |
| 2006-03-10 | $55.51 | $79.75 | 303,400 | — | — |
| 2006-03-09 | $55.30 | $79.45 | 291,200 | — | — |
| 2006-03-08 | $55.85 | $80.24 | 455,400 | — | — |
| 2006-03-07 | $55.17 | $79.27 | 323,900 | — | — |
| 2006-03-06 | $55.34 | $79.51 | 269,600 | — | — |
| 2006-03-03 | $56.04 | $80.52 | 434,400 | — | — |
| 2006-03-02 | $56.07 | $80.56 | 594,500 | — | — |
| 2006-03-01 | $55.83 | $80.21 | 614,700 | — | — |
| 2006-02-28 | $57.27 | $82.28 | 250,900 | — | — |
| 2006-02-27 | $57.22 | $82.21 | 290,600 | — | — |
| 2006-02-24 | $57.26 | $82.27 | 268,600 | — | — |
| 2006-02-23 | $57.25 | $82.25 | 351,100 | — | — |
| 2006-02-22 | $57.49 | $82.60 | 293,000 | — | — |
| 2006-02-21 | $57.79 | $83.03 | 257,000 | — | — |
| 2006-02-17 | $57.21 | $82.20 | 502,000 | — | — |
| 2006-02-16 | $57.21 | $82.20 | 295,900 | — | — |
| 2006-02-15 | $56.55 | $81.25 | 331,000 | — | — |
| 2006-02-14 | $57.29 | $82.31 | 211,500 | — | — |
| 2006-02-13 | $57.47 | $82.57 | 824,100 | — | — |
| 2006-02-10 | $57.35 | $82.40 | 358,000 | — | — |
| 2006-02-09 | $57.75 | $82.97 | 320,300 | — | — |
| 2006-02-08 | $57.65 | $82.83 | 266,400 | — | — |
| 2006-02-07 | $57.43 | $82.51 | 257,000 | — | — |
| 2006-02-06 | $58.98 | $84.74 | 268,900 | — | — |
| 2006-02-03 | $58.54 | $84.11 | 330,600 | — | — |
| 2006-02-02 | $59.30 | $85.20 | 796,600 | — | — |
| 2006-02-01 | $59.51 | $85.50 | 394,500 | — | — |
| 2006-01-31 | $60.65 | $87.14 | 279,200 | — | — |
| 2006-01-30 | $60.01 | $86.22 | 251,600 | — | — |
| 2006-01-27 | $59.43 | $85.39 | 220,600 | — | — |
| 2006-01-26 | $59.07 | $84.87 | 393,800 | — | — |
| 2006-01-25 | $58.34 | $83.82 | 410,200 | — | — |
| 2006-01-24 | $59.17 | $85.01 | 386,400 | — | — |
| 2006-01-23 | $59.79 | $85.90 | 261,800 | — | — |
| 2006-01-20 | $58.94 | $84.68 | 359,600 | — | — |
| 2006-01-19 | $59.40 | $85.34 | 420,300 | — | — |
| 2006-01-18 | $59.17 | $85.01 | 553,200 | — | — |
| 2006-01-17 | $60.39 | $86.76 | 468,300 | — | — |
| 2006-01-13 | $59.57 | $85.59 | 200,500 | — | — |
| 2006-01-12 | $59.07 | $84.87 | 422,600 | — | — |
| 2006-01-11 | $58.95 | $84.70 | 441,700 | — | — |
| 2006-01-10 | $58.15 | $83.55 | 232,600 | — | — |
| 2006-01-09 | $58.50 | $84.06 | 541,000 | — | — |
| 2006-01-06 | $58.31 | $83.78 | 457,250 | — | — |
| 2006-01-05 | $57.64 | $82.81 | 402,750 | — | — |
| 2006-01-04 | $58.28 | $83.73 | 413,000 | — | — |
| 2006-01-03 | $57.95 | $83.26 | 408,500 | — | — |