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
- 2000-08-11 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 | $75.62 | $75.62 | 221,900 | — | — |
| 2006-12-28 | $76.37 | $76.37 | 208,200 | — | — |
| 2006-12-27 | $78.15 | $78.15 | 499,400 | — | — |
| 2006-12-26 | $76.02 | $76.02 | 152,500 | — | — |
| 2006-12-22 | $75.39 | $75.39 | 199,400 | — | — |
| 2006-12-21 | $75.91 | $75.91 | 262,900 | — | — |
| 2006-12-20 | $77.00 | $77.00 | 268,900 | — | — |
| 2006-12-19 | $77.98 | $77.98 | 253,600 | — | — |
| 2006-12-18 | $78.12 | $78.12 | 587,500 | — | — |
| 2006-12-15 | $81.90 | $81.90 | 568,400 | — | — |
| 2006-12-14 | $82.51 | $82.51 | 462,700 | — | — |
| 2006-12-13 | $80.82 | $80.82 | 589,600 | — | — |
| 2006-12-12 | $79.23 | $79.23 | 389,400 | — | — |
| 2006-12-11 | $79.34 | $79.34 | 742,800 | — | — |
| 2006-12-08 | $77.95 | $77.95 | 391,100 | — | — |
| 2006-12-07 | $78.42 | $78.42 | 752,700 | — | — |
| 2006-12-06 | $78.72 | $78.72 | 817,100 | — | — |
| 2006-12-05 | $76.22 | $76.22 | 263,700 | — | — |
| 2006-12-04 | $76.33 | $76.33 | 279,900 | — | — |
| 2006-12-01 | $74.83 | $74.83 | 462,100 | — | — |
| 2006-11-30 | $76.51 | $76.51 | 324,800 | — | — |
| 2006-11-29 | $74.66 | $74.66 | 430,100 | — | — |
| 2006-11-28 | $73.32 | $73.32 | 274,000 | — | — |
| 2006-11-27 | $73.95 | $73.95 | 370,600 | — | — |
| 2006-11-24 | $76.02 | $76.02 | 52,700 | — | — |
| 2006-11-22 | $76.94 | $76.94 | 235,900 | — | — |
| 2006-11-21 | $76.45 | $76.45 | 559,900 | — | — |
| 2006-11-20 | $74.58 | $74.58 | 415,200 | — | — |
| 2006-11-17 | $72.46 | $72.46 | 239,600 | — | — |
| 2006-11-16 | $72.29 | $72.29 | 390,300 | — | — |
| 2006-11-15 | $73.08 | $73.08 | 440,800 | — | — |
| 2006-11-14 | $72.50 | $72.50 | 670,600 | — | — |
| 2006-11-13 | $69.99 | $69.99 | 160,600 | — | — |
| 2006-11-10 | $70.00 | $70.00 | 222,000 | — | — |
| 2006-11-09 | $70.01 | $70.01 | 502,100 | — | — |
| 2006-11-08 | $69.89 | $69.89 | 389,200 | — | — |
| 2006-11-07 | $69.32 | $69.32 | 474,300 | — | — |
| 2006-11-06 | $68.41 | $68.41 | 339,800 | — | — |
| 2006-11-03 | $67.68 | $67.68 | 153,800 | — | — |
| 2006-11-02 | $67.30 | $67.30 | 478,600 | — | — |
| 2006-11-01 | $67.01 | $67.01 | 417,100 | — | — |
| 2006-10-31 | $68.40 | $68.40 | 419,800 | — | — |
| 2006-10-30 | $68.90 | $68.90 | 478,800 | — | — |
| 2006-10-27 | $68.83 | $68.83 | 342,300 | — | — |
| 2006-10-26 | $70.65 | $70.65 | 817,700 | — | — |
| 2006-10-25 | $68.37 | $68.37 | 678,200 | — | — |
| 2006-10-24 | $68.08 | $68.08 | 320,300 | — | — |
| 2006-10-23 | $67.92 | $67.92 | 745,800 | — | — |
| 2006-10-20 | $67.22 | $67.22 | 560,600 | — | — |
| 2006-10-19 | $66.53 | $66.53 | 404,400 | — | — |
| 2006-10-18 | $65.37 | $65.37 | 366,800 | — | — |
| 2006-10-17 | $64.71 | $64.71 | 211,700 | — | — |
| 2006-10-16 | $64.88 | $64.88 | 360,500 | — | — |
| 2006-10-13 | $64.51 | $64.51 | 456,400 | — | — |
| 2006-10-12 | $63.99 | $63.99 | 577,500 | — | — |
| 2006-10-11 | $61.92 | $61.92 | 624,700 | — | — |
| 2006-10-10 | $62.28 | $62.28 | 400,200 | — | — |
| 2006-10-09 | $63.61 | $63.61 | 248,000 | — | — |
| 2006-10-06 | $62.93 | $62.93 | 471,900 | — | — |
| 2006-10-05 | $63.73 | $63.73 | 530,400 | — | — |
| 2006-10-04 | $61.20 | $61.20 | 384,400 | — | — |
| 2006-10-03 | $58.91 | $58.91 | 285,600 | — | — |
| 2006-10-02 | $59.63 | $59.63 | 326,400 | — | — |
| 2006-09-29 | $60.10 | $60.10 | 353,600 | — | — |
| 2006-09-28 | $60.01 | $60.01 | 439,100 | — | — |
| 2006-09-27 | $59.64 | $59.64 | 1,038,100 | — | — |
| 2006-09-26 | $61.56 | $61.56 | 651,600 | — | — |
| 2006-09-25 | $62.82 | $62.82 | 423,100 | — | — |
| 2006-09-22 | $59.56 | $59.56 | 191,400 | — | — |
| 2006-09-21 | $60.04 | $60.04 | 325,100 | — | — |
| 2006-09-20 | $60.96 | $60.96 | 267,300 | — | — |
| 2006-09-19 | $60.33 | $60.33 | 519,200 | — | — |
| 2006-09-18 | $62.05 | $62.05 | 320,000 | — | — |
| 2006-09-15 | $61.57 | $61.57 | 414,400 | — | — |
| 2006-09-14 | $61.24 | $61.24 | 383,800 | — | — |
| 2006-09-13 | $63.21 | $63.21 | 622,600 | — | — |
| 2006-09-12 | $61.81 | $61.81 | 632,400 | — | — |
| 2006-09-11 | $62.22 | $62.22 | 408,800 | — | — |
| 2006-09-08 | $61.30 | $61.30 | 328,200 | — | — |
| 2006-09-07 | $60.33 | $60.33 | 471,300 | — | — |
| 2006-09-06 | $59.59 | $59.59 | 738,200 | — | — |
| 2006-09-05 | $61.69 | $61.69 | 528,100 | — | — |
| 2006-09-01 | $58.83 | $58.83 | 224,100 | — | — |
| 2006-08-31 | $57.67 | $57.67 | 279,800 | — | — |
| 2006-08-30 | $58.37 | $58.37 | 347,300 | — | — |
| 2006-08-29 | $57.36 | $57.36 | 641,300 | — | — |
| 2006-08-28 | $56.94 | $56.94 | 280,300 | — | — |
| 2006-08-25 | $56.82 | $56.82 | 517,500 | — | — |
| 2006-08-24 | $57.90 | $57.90 | 279,800 | — | — |
| 2006-08-23 | $55.84 | $55.84 | 542,400 | — | — |
| 2006-08-22 | $57.13 | $57.13 | 566,400 | — | — |
| 2006-08-21 | $57.35 | $57.35 | 410,700 | — | — |
| 2006-08-18 | $59.44 | $59.44 | 250,600 | — | — |
| 2006-08-17 | $59.37 | $59.37 | 348,400 | — | — |
| 2006-08-16 | $59.10 | $59.10 | 506,100 | — | — |
| 2006-08-15 | $58.00 | $58.00 | 2,570,300 | — | — |
| 2006-08-14 | $50.33 | $50.33 | 318,100 | — | — |
| 2006-08-11 | $50.05 | $50.05 | 273,300 | — | — |
| 2006-08-10 | $50.20 | $50.20 | 281,700 | — | — |
| 2006-08-09 | $50.23 | $50.23 | 532,100 | — | — |
| 2006-08-08 | $49.93 | $49.93 | 454,800 | — | — |
| 2006-08-07 | $48.80 | $48.80 | 424,900 | — | — |
| 2006-08-04 | $49.73 | $49.73 | 315,000 | — | — |
| 2006-08-03 | $50.50 | $50.50 | 1,526,900 | — | — |
| 2006-08-02 | $52.04 | $52.04 | 439,700 | — | — |
| 2006-08-01 | $50.67 | $50.67 | 452,100 | — | — |
| 2006-07-31 | $52.38 | $52.38 | 489,400 | — | — |
| 2006-07-28 | $50.68 | $50.68 | 612,100 | — | — |
| 2006-07-27 | $49.01 | $49.01 | 346,900 | — | — |
| 2006-07-26 | $50.09 | $50.09 | 195,500 | — | — |
| 2006-07-25 | $49.90 | $49.90 | 311,000 | — | — |
| 2006-07-24 | $48.35 | $48.35 | 421,700 | — | — |
| 2006-07-21 | $46.88 | $46.88 | 467,000 | — | — |
| 2006-07-20 | $47.48 | $47.48 | 151,200 | — | — |
| 2006-07-19 | $49.23 | $49.23 | 294,400 | — | — |
| 2006-07-18 | $47.18 | $47.18 | 288,500 | — | — |
| 2006-07-17 | $46.37 | $46.37 | 654,500 | — | — |
| 2006-07-14 | $46.89 | $46.89 | 443,100 | — | — |
| 2006-07-13 | $48.24 | $48.24 | 534,700 | — | — |
| 2006-07-12 | $50.67 | $50.67 | 349,400 | — | — |
| 2006-07-11 | $50.62 | $50.62 | 374,000 | — | — |
| 2006-07-10 | $50.41 | $50.41 | 238,000 | — | — |
| 2006-07-07 | $51.71 | $51.71 | 372,500 | — | — |
| 2006-07-06 | $52.58 | $52.58 | 345,700 | — | — |
| 2006-07-05 | $53.09 | $53.09 | 291,200 | — | — |
| 2006-07-03 | $54.90 | $54.90 | 106,900 | — | — |
| 2006-06-30 | $54.86 | $54.86 | 1,602,500 | — | — |
| 2006-06-29 | $54.20 | $54.20 | 499,900 | — | — |
| 2006-06-28 | $51.12 | $51.12 | 235,400 | — | — |
| 2006-06-27 | $50.81 | $50.81 | 209,600 | — | — |
| 2006-06-26 | $51.30 | $51.30 | 219,700 | — | — |
| 2006-06-23 | $51.62 | $51.62 | 446,700 | — | — |
| 2006-06-22 | $50.41 | $50.41 | 261,200 | — | — |
| 2006-06-21 | $50.96 | $50.96 | 608,900 | — | — |
| 2006-06-20 | $47.70 | $47.70 | 306,500 | — | — |
| 2006-06-19 | $48.01 | $48.01 | 382,300 | — | — |
| 2006-06-16 | $49.67 | $49.67 | 790,800 | — | — |
| 2006-06-15 | $51.00 | $51.00 | 849,700 | — | — |
| 2006-06-14 | $48.98 | $48.98 | 562,500 | — | — |
| 2006-06-13 | $49.24 | $49.24 | 1,036,000 | — | — |
| 2006-06-12 | $52.38 | $52.38 | 1,661,500 | — | — |
| 2006-06-09 | $56.16 | $56.16 | 198,700 | — | — |
| 2006-06-08 | $57.24 | $57.24 | 587,200 | — | — |
| 2006-06-07 | $58.73 | $58.73 | 253,800 | — | — |
| 2006-06-06 | $59.03 | $59.03 | 422,900 | — | — |
| 2006-06-05 | $59.65 | $59.65 | 248,000 | — | — |
| 2006-06-02 | $61.03 | $61.03 | 359,600 | — | — |
| 2006-06-01 | $60.43 | $60.43 | 347,300 | — | — |
| 2006-05-31 | $58.28 | $58.28 | 313,500 | — | — |
| 2006-05-30 | $57.65 | $57.65 | 286,600 | — | — |
| 2006-05-26 | $58.81 | $58.81 | 640,600 | — | — |
| 2006-05-25 | $54.70 | $54.70 | 678,600 | — | — |
| 2006-05-24 | $55.25 | $55.25 | 476,900 | — | — |
| 2006-05-23 | $56.26 | $56.26 | 227,100 | — | — |
| 2006-05-22 | $57.12 | $57.12 | 585,500 | — | — |
| 2006-05-19 | $56.97 | $56.97 | 928,500 | — | — |
| 2006-05-18 | $59.67 | $59.67 | 271,800 | — | — |
| 2006-05-17 | $61.90 | $61.90 | 326,100 | — | — |
| 2006-05-16 | $63.39 | $63.39 | 313,200 | — | — |
| 2006-05-15 | $62.85 | $62.85 | 288,500 | — | — |
| 2006-05-12 | $63.09 | $63.09 | 426,400 | — | — |
| 2006-05-11 | $62.54 | $62.54 | 214,800 | — | — |
| 2006-05-10 | $65.20 | $65.20 | 371,100 | — | — |
| 2006-05-09 | $64.44 | $64.44 | 164,800 | — | — |
| 2006-05-08 | $64.56 | $64.56 | 149,100 | — | — |
| 2006-05-05 | $63.11 | $63.11 | 112,100 | — | — |
| 2006-05-04 | $63.89 | $63.89 | 232,300 | — | — |
| 2006-05-03 | $61.54 | $61.54 | 397,800 | — | — |
| 2006-05-02 | $62.86 | $62.86 | 227,400 | — | — |
| 2006-05-01 | $63.61 | $63.61 | 873,300 | — | — |
| 2006-04-28 | $65.90 | $65.90 | 844,200 | — | — |
| 2006-04-27 | $62.00 | $62.00 | 1,247,600 | — | — |
| 2006-04-26 | $56.43 | $56.43 | 464,800 | — | — |
| 2006-04-25 | $57.83 | $57.83 | 412,800 | — | — |
| 2006-04-24 | $56.49 | $56.49 | 686,400 | — | — |
| 2006-04-21 | $57.52 | $57.52 | 208,700 | — | — |
| 2006-04-20 | $57.06 | $57.06 | 177,300 | — | — |
| 2006-04-19 | $57.35 | $57.35 | 380,500 | — | — |
| 2006-04-18 | $57.15 | $57.15 | 401,000 | — | — |
| 2006-04-17 | $56.78 | $56.78 | 491,100 | — | — |
| 2006-04-13 | $57.35 | $57.35 | 321,600 | — | — |
| 2006-04-12 | $56.89 | $56.89 | 259,600 | — | — |
| 2006-04-11 | $56.00 | $56.00 | 440,200 | — | — |
| 2006-04-10 | $56.64 | $56.64 | 438,600 | — | — |
| 2006-04-07 | $59.01 | $59.01 | 318,900 | — | — |
| 2006-04-06 | $60.00 | $60.00 | 541,600 | — | — |
| 2006-04-05 | $58.06 | $58.06 | 1,452,600 | — | — |
| 2006-04-04 | $59.52 | $59.52 | 1,064,600 | — | — |
| 2006-04-03 | $62.10 | $62.10 | 1,719,400 | — | — |
| 2006-03-31 | $64.22 | $64.22 | 1,040,900 | — | — |
| 2006-03-30 | $61.83 | $61.83 | 977,900 | — | — |
| 2006-03-29 | $59.02 | $59.02 | 946,200 | — | — |
| 2006-03-28 | $58.30 | $58.30 | 102,200 | — | — |
| 2006-03-27 | $58.59 | $58.59 | 310,900 | — | — |
| 2006-03-24 | $58.54 | $58.54 | 916,800 | — | — |
| 2006-03-23 | $57.53 | $57.53 | 293,300 | — | — |
| 2006-03-22 | $56.25 | $56.25 | 365,500 | — | — |
| 2006-03-21 | $55.31 | $55.31 | 250,200 | — | — |
| 2006-03-20 | $55.49 | $55.49 | 392,800 | — | — |
| 2006-03-17 | $56.05 | $56.05 | 479,700 | — | — |
| 2006-03-16 | $54.34 | $54.34 | 208,300 | — | — |
| 2006-03-15 | $55.16 | $55.16 | 287,500 | — | — |
| 2006-03-14 | $55.50 | $55.50 | 389,300 | — | — |
| 2006-03-13 | $54.96 | $54.96 | 572,600 | — | — |
| 2006-03-10 | $53.54 | $53.54 | 257,500 | — | — |
| 2006-03-09 | $51.66 | $51.66 | 324,700 | — | — |
| 2006-03-08 | $50.71 | $50.71 | 427,500 | — | — |
| 2006-03-07 | $50.80 | $50.80 | 317,400 | — | — |
| 2006-03-06 | $51.86 | $51.86 | 303,400 | — | — |
| 2006-03-03 | $51.81 | $51.81 | 445,100 | — | — |
| 2006-03-02 | $52.51 | $52.51 | 405,800 | — | — |
| 2006-03-01 | $52.85 | $52.85 | 634,200 | — | — |
| 2006-02-28 | $52.44 | $52.44 | 952,000 | — | — |
| 2006-02-27 | $52.16 | $52.16 | 601,000 | — | — |
| 2006-02-24 | $50.52 | $50.52 | 808,600 | — | — |
| 2006-02-23 | $48.05 | $48.05 | 574,600 | — | — |
| 2006-02-22 | $47.27 | $47.27 | 193,100 | — | — |
| 2006-02-21 | $46.12 | $46.12 | 127,100 | — | — |
| 2006-02-17 | $46.90 | $46.90 | 191,900 | — | — |
| 2006-02-16 | $47.05 | $47.05 | 411,400 | — | — |
| 2006-02-15 | $45.08 | $45.08 | 296,700 | — | — |
| 2006-02-14 | $44.95 | $44.95 | 399,400 | — | — |
| 2006-02-13 | $44.97 | $44.97 | 566,000 | — | — |
| 2006-02-10 | $47.50 | $47.50 | 290,100 | — | — |
| 2006-02-09 | $47.25 | $47.25 | 839,600 | — | — |
| 2006-02-08 | $48.00 | $48.00 | 467,600 | — | — |
| 2006-02-07 | $46.69 | $46.69 | 197,600 | — | — |
| 2006-02-06 | $46.48 | $46.48 | 176,000 | — | — |
| 2006-02-03 | $46.49 | $46.49 | 258,000 | — | — |
| 2006-02-02 | $46.62 | $46.62 | 284,100 | — | — |
| 2006-02-01 | $47.05 | $47.05 | 243,200 | — | — |
| 2006-01-31 | $46.93 | $46.93 | 186,300 | — | — |
| 2006-01-30 | $47.12 | $47.12 | 299,300 | — | — |
| 2006-01-27 | $47.40 | $47.40 | 324,900 | — | — |
| 2006-01-26 | $46.61 | $46.61 | 476,300 | — | — |
| 2006-01-25 | $46.85 | $46.85 | 204,700 | — | — |
| 2006-01-24 | $46.57 | $46.57 | 218,700 | — | — |
| 2006-01-23 | $46.20 | $46.20 | 183,900 | — | — |
| 2006-01-20 | $46.14 | $46.14 | 349,100 | — | — |
| 2006-01-19 | $47.34 | $47.34 | 376,400 | — | — |
| 2006-01-18 | $46.57 | $46.57 | 352,500 | — | — |
| 2006-01-17 | $46.37 | $46.37 | 243,300 | — | — |
| 2006-01-13 | $45.99 | $45.99 | 438,500 | — | — |
| 2006-01-12 | $45.33 | $45.33 | 281,700 | — | — |
| 2006-01-11 | $44.92 | $44.92 | 513,400 | — | — |
| 2006-01-10 | $43.92 | $43.92 | 361,700 | — | — |
| 2006-01-09 | $44.11 | $44.11 | 577,700 | — | — |
| 2006-01-06 | $43.49 | $43.49 | 264,600 | — | — |
| 2006-01-05 | $43.25 | $43.25 | 288,400 | — | — |
| 2006-01-04 | $42.45 | $42.45 | 360,600 | — | — |
| 2006-01-03 | $41.43 | $41.43 | 563,200 | — | — |