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 | $53.56 | $302.03 | 70,500 | — | — |
| 2006-12-28 | $53.85 | $303.67 | 57,000 | — | — |
| 2006-12-27 | $54.29 | $306.15 | 99,800 | — | — |
| 2006-12-26 | $53.31 | $300.62 | 62,200 | — | — |
| 2006-12-22 | $52.37 | $295.32 | 95,400 | — | — |
| 2006-12-21 | $52.66 | $296.95 | 94,300 | — | — |
| 2006-12-20 | $53.30 | $300.56 | 88,400 | — | — |
| 2006-12-19 | $53.00 | $298.87 | 109,400 | — | — |
| 2006-12-18 | $53.60 | $302.26 | 55,200 | — | — |
| 2006-12-15 | $54.21 | $305.70 | 142,600 | — | — |
| 2006-12-14 | $54.35 | $306.49 | 60,300 | — | — |
| 2006-12-13 | $54.83 | $306.43 | 75,900 | — | — |
| 2006-12-12 | $55.62 | $310.84 | 68,600 | — | — |
| 2006-12-11 | $55.30 | $309.06 | 49,800 | — | — |
| 2006-12-08 | $55.16 | $308.27 | 34,300 | — | — |
| 2006-12-07 | $54.97 | $307.21 | 61,200 | — | — |
| 2006-12-06 | $55.08 | $307.83 | 83,500 | — | — |
| 2006-12-05 | $55.62 | $310.84 | 87,300 | — | — |
| 2006-12-04 | $56.09 | $313.47 | 83,400 | — | — |
| 2006-12-01 | $55.71 | $311.35 | 70,900 | — | — |
| 2006-11-30 | $56.05 | $313.25 | 185,700 | — | — |
| 2006-11-29 | $55.77 | $311.68 | 79,000 | — | — |
| 2006-11-28 | $54.40 | $304.03 | 104,800 | — | — |
| 2006-11-27 | $53.99 | $301.73 | 95,200 | — | — |
| 2006-11-24 | $56.00 | $312.97 | 17,200 | — | — |
| 2006-11-22 | $55.76 | $311.63 | 62,400 | — | — |
| 2006-11-21 | $55.61 | $310.79 | 93,200 | — | — |
| 2006-11-20 | $55.17 | $308.33 | 121,100 | — | — |
| 2006-11-17 | $53.50 | $299.00 | 62,400 | — | — |
| 2006-11-16 | $53.90 | $301.23 | 81,000 | — | — |
| 2006-11-15 | $53.56 | $299.33 | 132,900 | — | — |
| 2006-11-14 | $52.80 | $295.08 | 85,400 | — | — |
| 2006-11-13 | $52.16 | $291.51 | 49,900 | — | — |
| 2006-11-10 | $52.03 | $290.78 | 45,000 | — | — |
| 2006-11-09 | $51.25 | $286.42 | 81,600 | — | — |
| 2006-11-08 | $51.47 | $287.65 | 61,300 | — | — |
| 2006-11-07 | $51.06 | $285.36 | 45,900 | — | — |
| 2006-11-06 | $51.39 | $287.20 | 81,500 | — | — |
| 2006-11-03 | $51.14 | $285.81 | 58,500 | — | — |
| 2006-11-02 | $51.18 | $286.03 | 100,700 | — | — |
| 2006-11-01 | $52.46 | $293.18 | 91,700 | — | — |
| 2006-10-31 | $53.23 | $297.49 | 119,200 | — | — |
| 2006-10-30 | $53.60 | $299.55 | 75,500 | — | — |
| 2006-10-27 | $52.91 | $295.70 | 143,800 | — | — |
| 2006-10-26 | $54.10 | $302.35 | 65,200 | — | — |
| 2006-10-25 | $52.37 | $292.68 | 41,800 | — | — |
| 2006-10-24 | $51.87 | $289.89 | 31,500 | — | — |
| 2006-10-23 | $52.06 | $290.95 | 45,600 | — | — |
| 2006-10-20 | $51.89 | $290.00 | 41,400 | — | — |
| 2006-10-19 | $52.15 | $291.45 | 53,300 | — | — |
| 2006-10-18 | $52.15 | $291.45 | 47,200 | — | — |
| 2006-10-17 | $51.87 | $289.89 | 55,300 | — | — |
| 2006-10-16 | $52.04 | $290.84 | 40,200 | — | — |
| 2006-10-13 | $51.65 | $288.66 | 54,700 | — | — |
| 2006-10-12 | $51.05 | $285.30 | 45,600 | — | — |
| 2006-10-11 | $50.10 | $279.99 | 67,100 | — | — |
| 2006-10-10 | $50.16 | $280.33 | 54,000 | — | — |
| 2006-10-09 | $50.45 | $281.95 | 71,800 | — | — |
| 2006-10-06 | $50.31 | $281.17 | 60,800 | — | — |
| 2006-10-05 | $50.96 | $284.80 | 86,500 | — | — |
| 2006-10-04 | $50.24 | $280.78 | 58,100 | — | — |
| 2006-10-03 | $49.52 | $276.75 | 74,400 | — | — |
| 2006-10-02 | $49.36 | $275.86 | 108,400 | — | — |
| 2006-09-29 | $49.86 | $278.65 | 388,200 | — | — |
| 2006-09-28 | $50.16 | $280.33 | 133,500 | — | — |
| 2006-09-27 | $50.03 | $279.60 | 127,900 | — | — |
| 2006-09-26 | $49.16 | $274.74 | 65,100 | — | — |
| 2006-09-25 | $49.08 | $274.29 | 83,800 | — | — |
| 2006-09-22 | $49.20 | $274.96 | 127,800 | — | — |
| 2006-09-21 | $48.77 | $272.56 | 128,500 | — | — |
| 2006-09-20 | $49.25 | $275.24 | 101,500 | — | — |
| 2006-09-19 | $49.31 | $275.58 | 74,800 | — | — |
| 2006-09-18 | $49.00 | $273.85 | 69,000 | — | — |
| 2006-09-15 | $49.94 | $276.36 | 212,900 | — | — |
| 2006-09-14 | $49.38 | $273.26 | 119,800 | — | — |
| 2006-09-13 | $50.18 | $277.69 | 162,100 | — | — |
| 2006-09-12 | $50.04 | $276.91 | 122,000 | — | — |
| 2006-09-11 | $49.70 | $275.03 | 152,700 | — | — |
| 2006-09-08 | $49.67 | $274.87 | 624,300 | — | — |
| 2006-09-07 | $49.38 | $273.26 | 152,500 | — | — |
| 2006-09-06 | $50.23 | $277.97 | 125,300 | — | — |
| 2006-09-05 | $51.03 | $282.39 | 60,500 | — | — |
| 2006-09-01 | $50.54 | $279.68 | 45,400 | — | — |
| 2006-08-31 | $51.01 | $282.28 | 77,100 | — | — |
| 2006-08-30 | $50.85 | $281.40 | 105,900 | — | — |
| 2006-08-29 | $50.13 | $277.41 | 80,500 | — | — |
| 2006-08-28 | $50.00 | $276.69 | 46,300 | — | — |
| 2006-08-25 | $48.98 | $271.05 | 35,800 | — | — |
| 2006-08-24 | $48.89 | $270.55 | 100,700 | — | — |
| 2006-08-23 | $48.96 | $270.94 | 87,200 | — | — |
| 2006-08-22 | $49.70 | $275.03 | 72,900 | — | — |
| 2006-08-21 | $49.10 | $271.71 | 34,600 | — | — |
| 2006-08-18 | $49.05 | $271.44 | 81,200 | — | — |
| 2006-08-17 | $48.90 | $270.61 | 50,400 | — | — |
| 2006-08-16 | $48.96 | $270.94 | 86,600 | — | — |
| 2006-08-15 | $48.89 | $270.55 | 160,500 | — | — |
| 2006-08-14 | $47.95 | $265.35 | 155,900 | — | — |
| 2006-08-11 | $47.21 | $261.25 | 40,600 | — | — |
| 2006-08-10 | $47.28 | $261.64 | 59,100 | — | — |
| 2006-08-09 | $47.25 | $261.48 | 94,400 | — | — |
| 2006-08-08 | $47.25 | $261.48 | 133,200 | — | — |
| 2006-08-07 | $47.80 | $264.52 | 76,900 | — | — |
| 2006-08-04 | $47.90 | $265.07 | 63,800 | — | — |
| 2006-08-03 | $47.49 | $262.80 | 162,400 | — | — |
| 2006-08-02 | $46.42 | $256.88 | 108,700 | — | — |
| 2006-08-01 | $46.64 | $258.10 | 66,000 | — | — |
| 2006-07-31 | $47.03 | $260.26 | 91,400 | — | — |
| 2006-07-28 | $47.44 | $262.53 | 78,500 | — | — |
| 2006-07-27 | $46.47 | $257.16 | 74,700 | — | — |
| 2006-07-26 | $46.69 | $258.38 | 78,900 | — | — |
| 2006-07-25 | $46.88 | $259.43 | 52,400 | — | — |
| 2006-07-24 | $46.66 | $258.21 | 66,200 | — | — |
| 2006-07-21 | $45.83 | $253.62 | 104,600 | — | — |
| 2006-07-20 | $46.69 | $258.38 | 192,400 | — | — |
| 2006-07-19 | $48.12 | $266.29 | 121,500 | — | — |
| 2006-07-18 | $46.53 | $257.49 | 81,900 | — | — |
| 2006-07-17 | $45.91 | $254.06 | 44,000 | — | — |
| 2006-07-14 | $45.77 | $253.29 | 46,200 | — | — |
| 2006-07-13 | $46.05 | $254.83 | 59,100 | — | — |
| 2006-07-12 | $47.29 | $261.70 | 68,500 | — | — |
| 2006-07-11 | $47.61 | $263.47 | 62,100 | — | — |
| 2006-07-10 | $47.30 | $261.75 | 47,400 | — | — |
| 2006-07-07 | $46.78 | $258.87 | 78,800 | — | — |
| 2006-07-06 | $47.40 | $262.31 | 103,200 | — | — |
| 2006-07-05 | $47.36 | $262.08 | 72,400 | — | — |
| 2006-07-03 | $47.00 | $260.09 | 47,700 | — | — |
| 2006-06-30 | $46.68 | $258.32 | 235,700 | — | — |
| 2006-06-29 | $46.08 | $255.00 | 82,000 | — | — |
| 2006-06-28 | $44.78 | $247.81 | 76,900 | — | — |
| 2006-06-27 | $44.47 | $246.09 | 57,300 | — | — |
| 2006-06-26 | $45.20 | $250.13 | 65,300 | — | — |
| 2006-06-23 | $44.71 | $247.42 | 92,300 | — | — |
| 2006-06-22 | $44.96 | $248.80 | 144,800 | — | — |
| 2006-06-21 | $44.66 | $247.14 | 53,300 | — | — |
| 2006-06-20 | $44.31 | $245.21 | 69,500 | — | — |
| 2006-06-19 | $44.66 | $247.14 | 104,100 | — | — |
| 2006-06-16 | $45.25 | $250.41 | 340,500 | — | — |
| 2006-06-15 | $45.42 | $251.35 | 84,300 | — | — |
| 2006-06-14 | $44.80 | $245.21 | 183,700 | — | — |
| 2006-06-13 | $44.92 | $245.86 | 187,300 | — | — |
| 2006-06-12 | $45.01 | $246.36 | 183,100 | — | — |
| 2006-06-09 | $45.60 | $249.58 | 88,000 | — | — |
| 2006-06-08 | $45.75 | $250.41 | 107,300 | — | — |
| 2006-06-07 | $45.59 | $249.53 | 68,600 | — | — |
| 2006-06-06 | $45.10 | $246.85 | 81,700 | — | — |
| 2006-06-05 | $45.46 | $248.82 | 99,300 | — | — |
| 2006-06-02 | $45.43 | $248.65 | 85,600 | — | — |
| 2006-06-01 | $45.01 | $246.36 | 146,200 | — | — |
| 2006-05-31 | $44.03 | $240.99 | 90,600 | — | — |
| 2006-05-30 | $44.00 | $240.83 | 115,100 | — | — |
| 2006-05-26 | $44.65 | $244.38 | 41,500 | — | — |
| 2006-05-25 | $44.62 | $244.22 | 70,700 | — | — |
| 2006-05-24 | $43.47 | $237.93 | 88,000 | — | — |
| 2006-05-23 | $43.06 | $235.68 | 61,600 | — | — |
| 2006-05-22 | $43.88 | $240.17 | 81,800 | — | — |
| 2006-05-19 | $44.35 | $242.74 | 86,800 | — | — |
| 2006-05-18 | $43.89 | $240.23 | 116,100 | — | — |
| 2006-05-17 | $44.34 | $242.69 | 89,100 | — | — |
| 2006-05-16 | $44.74 | $244.88 | 142,500 | — | — |
| 2006-05-15 | $44.88 | $245.64 | 177,100 | — | — |
| 2006-05-12 | $44.19 | $241.87 | 172,600 | — | — |
| 2006-05-11 | $45.34 | $248.16 | 128,300 | — | — |
| 2006-05-10 | $46.23 | $253.03 | 70,500 | — | — |
| 2006-05-09 | $46.27 | $253.25 | 68,300 | — | — |
| 2006-05-08 | $46.00 | $251.77 | 60,500 | — | — |
| 2006-05-05 | $45.84 | $250.90 | 103,400 | — | — |
| 2006-05-04 | $45.27 | $247.78 | 55,600 | — | — |
| 2006-05-03 | $44.89 | $245.70 | 49,500 | — | — |
| 2006-05-02 | $44.60 | $244.11 | 111,700 | — | — |
| 2006-05-01 | $45.01 | $246.36 | 129,400 | — | — |
| 2006-04-28 | $44.67 | $244.49 | 66,800 | — | — |
| 2006-04-27 | $44.99 | $246.25 | 122,100 | — | — |
| 2006-04-26 | $44.35 | $242.74 | 123,000 | — | — |
| 2006-04-25 | $44.48 | $243.45 | 124,100 | — | — |
| 2006-04-24 | $45.08 | $246.74 | 112,600 | — | — |
| 2006-04-21 | $45.43 | $248.65 | 111,100 | — | — |
| 2006-04-20 | $45.22 | $247.50 | 139,900 | — | — |
| 2006-04-19 | $45.00 | $246.30 | 160,300 | — | — |
| 2006-04-18 | $44.03 | $240.99 | 292,500 | — | — |
| 2006-04-17 | $43.45 | $237.82 | 102,000 | — | — |
| 2006-04-13 | $44.00 | $240.83 | 178,000 | — | — |
| 2006-04-12 | $44.43 | $243.18 | 54,200 | — | — |
| 2006-04-11 | $44.20 | $241.92 | 45,600 | — | — |
| 2006-04-10 | $44.60 | $244.11 | 81,500 | — | — |
| 2006-04-07 | $45.00 | $246.30 | 71,100 | — | — |
| 2006-04-06 | $45.66 | $249.91 | 59,700 | — | — |
| 2006-04-05 | $46.04 | $251.99 | 54,000 | — | — |
| 2006-04-04 | $45.70 | $250.13 | 99,100 | — | — |
| 2006-04-03 | $46.23 | $253.03 | 73,000 | — | — |
| 2006-03-31 | $47.44 | $259.66 | 72,000 | — | — |
| 2006-03-30 | $47.30 | $258.89 | 113,700 | — | — |
| 2006-03-29 | $47.95 | $262.45 | 143,200 | — | — |
| 2006-03-28 | $47.06 | $257.58 | 92,800 | — | — |
| 2006-03-27 | $46.96 | $257.03 | 109,800 | — | — |
| 2006-03-24 | $46.90 | $256.70 | 69,600 | — | — |
| 2006-03-23 | $46.80 | $256.15 | 53,900 | — | — |
| 2006-03-22 | $47.00 | $254.57 | 96,400 | — | — |
| 2006-03-21 | $46.90 | $254.02 | 98,700 | — | — |
| 2006-03-20 | $47.98 | $259.87 | 161,700 | — | — |
| 2006-03-17 | $48.35 | $261.88 | 331,000 | — | — |
| 2006-03-16 | $47.73 | $258.52 | 77,000 | — | — |
| 2006-03-15 | $47.04 | $254.78 | 217,600 | — | — |
| 2006-03-14 | $46.81 | $253.54 | 125,300 | — | — |
| 2006-03-13 | $46.36 | $251.10 | 103,200 | — | — |
| 2006-03-10 | $47.01 | $254.62 | 62,200 | — | — |
| 2006-03-09 | $46.22 | $250.34 | 77,100 | — | — |
| 2006-03-08 | $45.54 | $246.66 | 81,500 | — | — |
| 2006-03-07 | $45.66 | $247.31 | 47,600 | — | — |
| 2006-03-06 | $46.34 | $250.99 | 128,700 | — | — |
| 2006-03-03 | $45.58 | $246.87 | 106,100 | — | — |
| 2006-03-02 | $46.10 | $249.69 | 99,300 | — | — |
| 2006-03-01 | $46.07 | $249.53 | 77,000 | — | — |
| 2006-02-28 | $45.95 | $248.88 | 72,700 | — | — |
| 2006-02-27 | $46.35 | $251.04 | 67,000 | — | — |
| 2006-02-24 | $46.52 | $251.97 | 81,100 | — | — |
| 2006-02-23 | $46.75 | $253.21 | 113,400 | — | — |
| 2006-02-22 | $46.75 | $253.21 | 234,800 | — | — |
| 2006-02-21 | $46.23 | $250.39 | 67,500 | — | — |
| 2006-02-17 | $46.51 | $251.91 | 67,900 | — | — |
| 2006-02-16 | $46.05 | $249.42 | 120,900 | — | — |
| 2006-02-15 | $45.50 | $246.44 | 108,900 | — | — |
| 2006-02-14 | $46.31 | $250.83 | 95,700 | — | — |
| 2006-02-13 | $46.00 | $249.15 | 80,600 | — | — |
| 2006-02-10 | $46.04 | $249.37 | 87,500 | — | — |
| 2006-02-09 | $45.87 | $248.44 | 104,600 | — | — |
| 2006-02-08 | $45.95 | $248.88 | 61,800 | — | — |
| 2006-02-07 | $46.24 | $250.45 | 78,400 | — | — |
| 2006-02-06 | $46.77 | $253.32 | 83,000 | — | — |
| 2006-02-03 | $46.61 | $252.45 | 71,300 | — | — |
| 2006-02-02 | $46.75 | $253.21 | 77,400 | — | — |
| 2006-02-01 | $47.53 | $257.44 | 92,800 | — | — |
| 2006-01-31 | $47.22 | $255.76 | 110,100 | — | — |
| 2006-01-30 | $47.10 | $255.11 | 77,700 | — | — |
| 2006-01-27 | $47.32 | $256.30 | 78,100 | — | — |
| 2006-01-26 | $47.16 | $255.43 | 81,100 | — | — |
| 2006-01-25 | $46.30 | $250.77 | 38,000 | — | — |
| 2006-01-24 | $46.05 | $249.42 | 100,400 | — | — |
| 2006-01-23 | $45.89 | $248.55 | 68,300 | — | — |
| 2006-01-20 | $45.90 | $248.61 | 55,600 | — | — |
| 2006-01-19 | $46.70 | $252.94 | 51,600 | — | — |
| 2006-01-18 | $46.01 | $249.20 | 88,800 | — | — |
| 2006-01-17 | $45.52 | $246.55 | 108,200 | — | — |
| 2006-01-13 | $45.86 | $248.39 | 71,700 | — | — |
| 2006-01-12 | $46.37 | $251.15 | 122,900 | — | — |
| 2006-01-11 | $47.10 | $255.11 | 70,100 | — | — |
| 2006-01-10 | $47.53 | $257.44 | 61,700 | — | — |
| 2006-01-09 | $46.90 | $254.02 | 65,500 | — | — |
| 2006-01-06 | $46.75 | $253.21 | 59,300 | — | — |
| 2006-01-05 | $46.29 | $250.72 | 54,200 | — | — |
| 2006-01-04 | $46.11 | $249.74 | 33,900 | — | — |
| 2006-01-03 | $46.11 | $249.74 | 122,300 | — | — |