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 | $45.20 | $64.55 | 336,800 | — | — |
| 2006-12-28 | $45.30 | $64.69 | 293,600 | — | — |
| 2006-12-27 | $45.29 | $64.68 | 346,500 | — | — |
| 2006-12-26 | $45.14 | $64.46 | 351,600 | — | — |
| 2006-12-22 | $44.94 | $64.18 | 432,300 | — | — |
| 2006-12-21 | $45.38 | $64.81 | 620,000 | — | — |
| 2006-12-20 | $45.44 | $64.89 | 438,300 | — | — |
| 2006-12-19 | $45.39 | $64.82 | 860,200 | — | — |
| 2006-12-18 | $44.84 | $64.03 | 907,300 | — | — |
| 2006-12-15 | $44.77 | $63.93 | 2,054,500 | — | — |
| 2006-12-14 | $45.14 | $64.30 | 662,300 | — | — |
| 2006-12-13 | $44.98 | $64.07 | 720,700 | — | — |
| 2006-12-12 | $45.17 | $64.34 | 675,500 | — | — |
| 2006-12-11 | $45.48 | $64.78 | 369,600 | — | — |
| 2006-12-08 | $45.52 | $64.84 | 419,300 | — | — |
| 2006-12-07 | $45.23 | $64.43 | 389,400 | — | — |
| 2006-12-06 | $45.31 | $64.54 | 541,800 | — | — |
| 2006-12-05 | $45.25 | $64.46 | 870,600 | — | — |
| 2006-12-04 | $44.95 | $64.03 | 764,700 | — | — |
| 2006-12-01 | $44.21 | $62.97 | 944,100 | — | — |
| 2006-11-30 | $44.35 | $63.17 | 1,034,200 | — | — |
| 2006-11-29 | $44.52 | $63.42 | 1,366,500 | — | — |
| 2006-11-28 | $45.11 | $64.26 | 577,700 | — | — |
| 2006-11-27 | $45.46 | $64.75 | 513,000 | — | — |
| 2006-11-24 | $46.00 | $65.52 | 162,700 | — | — |
| 2006-11-22 | $46.03 | $65.57 | 248,600 | — | — |
| 2006-11-21 | $46.19 | $65.79 | 613,700 | — | — |
| 2006-11-20 | $45.86 | $65.32 | 309,500 | — | — |
| 2006-11-17 | $45.79 | $65.22 | 491,700 | — | — |
| 2006-11-16 | $45.87 | $65.34 | 514,900 | — | — |
| 2006-11-15 | $45.70 | $65.10 | 609,200 | — | — |
| 2006-11-14 | $45.75 | $65.17 | 507,900 | — | — |
| 2006-11-13 | $45.73 | $65.14 | 525,400 | — | — |
| 2006-11-10 | $45.30 | $64.53 | 566,900 | — | — |
| 2006-11-09 | $45.58 | $64.93 | 468,100 | — | — |
| 2006-11-08 | $45.97 | $65.48 | 454,900 | — | — |
| 2006-11-07 | $45.77 | $65.20 | 615,900 | — | — |
| 2006-11-06 | $45.87 | $65.34 | 538,900 | — | — |
| 2006-11-03 | $45.24 | $64.44 | 440,600 | — | — |
| 2006-11-02 | $45.42 | $64.70 | 767,700 | — | — |
| 2006-11-01 | $45.44 | $64.73 | 474,300 | — | — |
| 2006-10-31 | $45.35 | $64.60 | 865,300 | — | — |
| 2006-10-30 | $45.55 | $64.88 | 607,200 | — | — |
| 2006-10-27 | $45.29 | $64.51 | 627,600 | — | — |
| 2006-10-26 | $45.04 | $64.16 | 728,800 | — | — |
| 2006-10-25 | $44.92 | $63.99 | 688,000 | — | — |
| 2006-10-24 | $44.86 | $63.90 | 618,000 | — | — |
| 2006-10-23 | $44.85 | $63.89 | 827,900 | — | — |
| 2006-10-20 | $44.98 | $64.07 | 739,500 | — | — |
| 2006-10-19 | $44.90 | $63.96 | 483,500 | — | — |
| 2006-10-18 | $44.89 | $63.94 | 703,700 | — | — |
| 2006-10-17 | $44.54 | $63.44 | 674,300 | — | — |
| 2006-10-16 | $44.82 | $63.84 | 677,100 | — | — |
| 2006-10-13 | $44.20 | $62.96 | 584,100 | — | — |
| 2006-10-12 | $44.47 | $63.34 | 516,000 | — | — |
| 2006-10-11 | $44.05 | $62.75 | 439,500 | — | — |
| 2006-10-10 | $44.47 | $63.34 | 524,500 | — | — |
| 2006-10-09 | $44.19 | $62.95 | 562,500 | — | — |
| 2006-10-06 | $43.92 | $62.56 | 841,700 | — | — |
| 2006-10-05 | $44.02 | $62.70 | 829,000 | — | — |
| 2006-10-04 | $43.39 | $61.81 | 959,600 | — | — |
| 2006-10-03 | $42.35 | $60.32 | 1,140,300 | — | — |
| 2006-10-02 | $42.47 | $60.50 | 1,031,100 | — | — |
| 2006-09-29 | $42.82 | $60.99 | 525,900 | — | — |
| 2006-09-28 | $43.22 | $61.56 | 483,800 | — | — |
| 2006-09-27 | $43.22 | $61.56 | 596,800 | — | — |
| 2006-09-26 | $43.11 | $61.41 | 465,800 | — | — |
| 2006-09-25 | $42.83 | $61.01 | 701,900 | — | — |
| 2006-09-22 | $42.76 | $60.91 | 519,900 | — | — |
| 2006-09-21 | $42.66 | $60.77 | 633,000 | — | — |
| 2006-09-20 | $42.92 | $61.14 | 666,000 | — | — |
| 2006-09-19 | $42.35 | $60.32 | 786,100 | — | — |
| 2006-09-18 | $42.26 | $60.20 | 703,100 | — | — |
| 2006-09-15 | $41.98 | $59.80 | 1,124,400 | — | — |
| 2006-09-14 | $42.14 | $59.88 | 737,500 | — | — |
| 2006-09-13 | $41.95 | $59.61 | 881,200 | — | — |
| 2006-09-12 | $42.15 | $59.90 | 1,084,100 | — | — |
| 2006-09-11 | $40.87 | $58.08 | 2,027,700 | — | — |
| 2006-09-08 | $42.21 | $59.98 | 1,207,800 | — | — |
| 2006-09-07 | $41.73 | $59.30 | 1,469,800 | — | — |
| 2006-09-06 | $42.92 | $60.99 | 1,406,200 | — | — |
| 2006-09-05 | $43.15 | $61.32 | 1,562,000 | — | — |
| 2006-09-01 | $44.82 | $63.69 | 456,700 | — | — |
| 2006-08-31 | $44.58 | $63.35 | 489,200 | — | — |
| 2006-08-30 | $44.72 | $63.55 | 730,900 | — | — |
| 2006-08-29 | $44.80 | $63.66 | 1,273,300 | — | — |
| 2006-08-28 | $44.15 | $62.74 | 577,600 | — | — |
| 2006-08-25 | $43.68 | $62.07 | 416,800 | — | — |
| 2006-08-24 | $43.75 | $62.17 | 602,300 | — | — |
| 2006-08-23 | $43.40 | $61.67 | 480,000 | — | — |
| 2006-08-22 | $43.52 | $61.84 | 884,600 | — | — |
| 2006-08-21 | $43.59 | $61.94 | 964,600 | — | — |
| 2006-08-18 | $44.22 | $62.84 | 458,200 | — | — |
| 2006-08-17 | $44.55 | $63.31 | 1,026,800 | — | — |
| 2006-08-16 | $44.27 | $62.91 | 1,006,800 | — | — |
| 2006-08-15 | $44.29 | $62.94 | 1,154,800 | — | — |
| 2006-08-14 | $43.00 | $61.11 | 417,700 | — | — |
| 2006-08-11 | $42.89 | $60.95 | 538,300 | — | — |
| 2006-08-10 | $42.98 | $61.08 | 442,100 | — | — |
| 2006-08-09 | $42.63 | $60.58 | 558,600 | — | — |
| 2006-08-08 | $43.01 | $61.12 | 877,600 | — | — |
| 2006-08-07 | $42.89 | $60.95 | 471,100 | — | — |
| 2006-08-04 | $43.24 | $61.45 | 740,300 | — | — |
| 2006-08-03 | $43.33 | $61.57 | 809,100 | — | — |
| 2006-08-02 | $43.35 | $61.60 | 1,076,300 | — | — |
| 2006-08-01 | $42.92 | $60.99 | 875,400 | — | — |
| 2006-07-31 | $43.07 | $61.20 | 601,100 | — | — |
| 2006-07-28 | $43.24 | $61.45 | 824,100 | — | — |
| 2006-07-27 | $42.50 | $60.39 | 710,700 | — | — |
| 2006-07-26 | $42.14 | $59.88 | 1,109,800 | — | — |
| 2006-07-25 | $41.75 | $59.33 | 1,165,200 | — | — |
| 2006-07-24 | $42.18 | $59.94 | 1,185,700 | — | — |
| 2006-07-21 | $41.22 | $58.58 | 1,149,200 | — | — |
| 2006-07-20 | $41.03 | $58.31 | 771,600 | — | — |
| 2006-07-19 | $42.00 | $59.68 | 1,404,100 | — | — |
| 2006-07-18 | $41.12 | $58.43 | 1,261,300 | — | — |
| 2006-07-17 | $40.45 | $57.48 | 1,244,200 | — | — |
| 2006-07-14 | $40.09 | $56.97 | 864,900 | — | — |
| 2006-07-13 | $40.26 | $57.21 | 1,381,500 | — | — |
| 2006-07-12 | $40.94 | $58.18 | 789,200 | — | — |
| 2006-07-11 | $41.12 | $58.43 | 1,113,400 | — | — |
| 2006-07-10 | $40.02 | $56.87 | 703,300 | — | — |
| 2006-07-07 | $40.02 | $56.87 | 897,500 | — | — |
| 2006-07-06 | $40.17 | $57.08 | 1,532,200 | — | — |
| 2006-07-05 | $39.91 | $56.71 | 1,416,600 | — | — |
| 2006-07-03 | $40.89 | $58.11 | 1,041,400 | — | — |
| 2006-06-30 | $40.58 | $57.67 | 1,749,900 | — | — |
| 2006-06-29 | $41.14 | $58.46 | 1,269,400 | — | — |
| 2006-06-28 | $39.86 | $56.64 | 1,321,000 | — | — |
| 2006-06-27 | $40.75 | $57.91 | 1,652,400 | — | — |
| 2006-06-26 | $39.57 | $56.23 | 425,900 | — | — |
| 2006-06-23 | $39.13 | $55.61 | 596,500 | — | — |
| 2006-06-22 | $39.42 | $56.02 | 748,200 | — | — |
| 2006-06-21 | $39.26 | $55.79 | 817,400 | — | — |
| 2006-06-20 | $38.15 | $54.21 | 678,200 | — | — |
| 2006-06-19 | $38.49 | $54.70 | 756,700 | — | — |
| 2006-06-16 | $38.68 | $54.97 | 772,700 | — | — |
| 2006-06-15 | $38.74 | $54.91 | 613,900 | — | — |
| 2006-06-14 | $37.90 | $53.72 | 824,200 | — | — |
| 2006-06-13 | $37.51 | $53.17 | 862,200 | — | — |
| 2006-06-12 | $37.65 | $53.36 | 485,300 | — | — |
| 2006-06-09 | $37.90 | $53.72 | 1,304,000 | — | — |
| 2006-06-08 | $38.20 | $54.14 | 1,434,600 | — | — |
| 2006-06-07 | $37.80 | $53.58 | 802,000 | — | — |
| 2006-06-06 | $37.80 | $53.58 | 1,180,800 | — | — |
| 2006-06-05 | $37.78 | $53.55 | 721,000 | — | — |
| 2006-06-02 | $38.32 | $54.31 | 772,100 | — | — |
| 2006-06-01 | $38.35 | $54.36 | 1,147,200 | — | — |
| 2006-05-31 | $38.71 | $54.87 | 631,700 | — | — |
| 2006-05-30 | $38.32 | $54.31 | 627,700 | — | — |
| 2006-05-26 | $38.56 | $54.65 | 493,600 | — | — |
| 2006-05-25 | $38.26 | $54.23 | 380,500 | — | — |
| 2006-05-24 | $37.84 | $53.63 | 698,900 | — | — |
| 2006-05-23 | $37.54 | $53.21 | 735,400 | — | — |
| 2006-05-22 | $37.99 | $53.85 | 917,600 | — | — |
| 2006-05-19 | $38.05 | $53.93 | 1,204,000 | — | — |
| 2006-05-18 | $37.81 | $53.59 | 715,200 | — | — |
| 2006-05-17 | $37.73 | $53.48 | 1,060,200 | — | — |
| 2006-05-16 | $38.02 | $53.89 | 463,100 | — | — |
| 2006-05-15 | $38.17 | $54.10 | 787,300 | — | — |
| 2006-05-12 | $37.84 | $53.63 | 601,600 | — | — |
| 2006-05-11 | $38.07 | $53.96 | 423,400 | — | — |
| 2006-05-10 | $38.14 | $54.06 | 378,500 | — | — |
| 2006-05-09 | $38.18 | $54.12 | 347,700 | — | — |
| 2006-05-08 | $38.64 | $54.77 | 477,800 | — | — |
| 2006-05-05 | $38.50 | $54.57 | 458,300 | — | — |
| 2006-05-04 | $37.95 | $53.79 | 469,200 | — | — |
| 2006-05-03 | $37.84 | $53.63 | 344,400 | — | — |
| 2006-05-02 | $38.07 | $53.96 | 608,500 | — | — |
| 2006-05-01 | $37.51 | $53.17 | 653,300 | — | — |
| 2006-04-28 | $37.80 | $53.58 | 469,800 | — | — |
| 2006-04-27 | $38.03 | $53.90 | 510,400 | — | — |
| 2006-04-26 | $38.18 | $54.12 | 390,900 | — | — |
| 2006-04-25 | $37.86 | $53.66 | 519,300 | — | — |
| 2006-04-24 | $38.40 | $54.43 | 519,800 | — | — |
| 2006-04-21 | $38.01 | $53.87 | 1,014,100 | — | — |
| 2006-04-20 | $38.67 | $54.81 | 569,800 | — | — |
| 2006-04-19 | $38.02 | $53.89 | 558,500 | — | — |
| 2006-04-18 | $38.10 | $54.00 | 507,600 | — | — |
| 2006-04-17 | $37.93 | $53.76 | 318,000 | — | — |
| 2006-04-13 | $38.00 | $53.86 | 488,000 | — | — |
| 2006-04-12 | $37.77 | $53.53 | 523,300 | — | — |
| 2006-04-11 | $37.39 | $53.00 | 673,300 | — | — |
| 2006-04-10 | $37.92 | $53.75 | 455,800 | — | — |
| 2006-04-07 | $37.94 | $53.78 | 611,900 | — | — |
| 2006-04-06 | $38.30 | $54.29 | 545,200 | — | — |
| 2006-04-05 | $38.42 | $54.46 | 609,300 | — | — |
| 2006-04-04 | $38.79 | $54.98 | 583,300 | — | — |
| 2006-04-03 | $38.51 | $54.58 | 725,700 | — | — |
| 2006-03-31 | $38.20 | $54.14 | 466,700 | — | — |
| 2006-03-30 | $38.57 | $54.67 | 517,400 | — | — |
| 2006-03-29 | $38.63 | $54.75 | 428,300 | — | — |
| 2006-03-28 | $38.73 | $54.90 | 579,500 | — | — |
| 2006-03-27 | $38.90 | $55.14 | 610,900 | — | — |
| 2006-03-24 | $39.00 | $55.28 | 615,400 | — | — |
| 2006-03-23 | $39.05 | $55.35 | 730,700 | — | — |
| 2006-03-22 | $38.68 | $54.82 | 912,400 | — | — |
| 2006-03-21 | $38.76 | $54.94 | 1,002,500 | — | — |
| 2006-03-20 | $39.04 | $55.33 | 771,800 | — | — |
| 2006-03-17 | $39.29 | $55.69 | 1,102,200 | — | — |
| 2006-03-16 | $39.25 | $55.63 | 908,400 | — | — |
| 2006-03-15 | $39.30 | $55.70 | 704,500 | — | — |
| 2006-03-14 | $38.93 | $55.18 | 810,200 | — | — |
| 2006-03-13 | $38.78 | $54.97 | 1,213,700 | — | — |
| 2006-03-10 | $39.25 | $55.63 | 1,750,700 | — | — |
| 2006-03-09 | $38.97 | $55.09 | 2,891,000 | — | — |
| 2006-03-08 | $36.48 | $51.57 | 806,800 | — | — |
| 2006-03-07 | $36.05 | $50.97 | 487,000 | — | — |
| 2006-03-06 | $35.74 | $50.53 | 448,600 | — | — |
| 2006-03-03 | $35.90 | $50.75 | 368,900 | — | — |
| 2006-03-02 | $36.02 | $50.92 | 621,800 | — | — |
| 2006-03-01 | $36.15 | $51.11 | 571,700 | — | — |
| 2006-02-28 | $36.19 | $51.16 | 661,800 | — | — |
| 2006-02-27 | $36.41 | $51.47 | 372,500 | — | — |
| 2006-02-24 | $36.51 | $51.62 | 408,100 | — | — |
| 2006-02-23 | $36.50 | $51.60 | 873,600 | — | — |
| 2006-02-22 | $36.36 | $51.40 | 843,400 | — | — |
| 2006-02-21 | $35.92 | $50.78 | 658,100 | — | — |
| 2006-02-17 | $35.69 | $50.46 | 575,300 | — | — |
| 2006-02-16 | $35.61 | $50.34 | 618,600 | — | — |
| 2006-02-15 | $35.05 | $49.55 | 506,300 | — | — |
| 2006-02-14 | $34.88 | $49.31 | 883,500 | — | — |
| 2006-02-13 | $33.85 | $47.86 | 882,000 | — | — |
| 2006-02-10 | $34.60 | $48.92 | 1,049,700 | — | — |
| 2006-02-09 | $35.03 | $49.52 | 656,900 | — | — |
| 2006-02-08 | $35.01 | $49.50 | 531,800 | — | — |
| 2006-02-07 | $35.15 | $49.69 | 957,800 | — | — |
| 2006-02-06 | $35.30 | $49.91 | 417,400 | — | — |
| 2006-02-03 | $35.18 | $49.74 | 570,500 | — | — |
| 2006-02-02 | $35.11 | $49.64 | 843,300 | — | — |
| 2006-02-01 | $35.80 | $50.61 | 907,900 | — | — |
| 2006-01-31 | $35.81 | $50.63 | 461,800 | — | — |
| 2006-01-30 | $35.73 | $50.51 | 313,100 | — | — |
| 2006-01-27 | $35.71 | $50.48 | 515,300 | — | — |
| 2006-01-26 | $35.78 | $50.58 | 689,000 | — | — |
| 2006-01-25 | $35.79 | $50.60 | 872,700 | — | — |
| 2006-01-24 | $35.92 | $50.78 | 543,900 | — | — |
| 2006-01-23 | $35.48 | $50.16 | 513,400 | — | — |
| 2006-01-20 | $35.01 | $49.50 | 675,900 | — | — |
| 2006-01-19 | $35.42 | $50.07 | 613,000 | — | — |
| 2006-01-18 | $35.20 | $49.76 | 544,700 | — | — |
| 2006-01-17 | $35.26 | $49.85 | 396,100 | — | — |
| 2006-01-13 | $35.22 | $49.79 | 340,100 | — | — |
| 2006-01-12 | $35.34 | $49.96 | 442,400 | — | — |
| 2006-01-11 | $35.96 | $50.84 | 891,600 | — | — |
| 2006-01-10 | $35.56 | $50.27 | 463,400 | — | — |
| 2006-01-09 | $35.86 | $50.70 | 639,500 | — | — |
| 2006-01-06 | $36.05 | $50.97 | 1,041,100 | — | — |
| 2006-01-05 | $35.67 | $50.43 | 935,300 | — | — |
| 2006-01-04 | $35.37 | $50.00 | 1,196,500 | — | — |
| 2006-01-03 | $35.70 | $50.47 | 1,573,300 | — | — |