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
- 1990-10-01 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 | $45.44 | $60.18 | 217,200 | — | — |
| 2006-12-28 | $45.55 | $60.32 | 126,700 | — | — |
| 2006-12-27 | $45.71 | $60.53 | 211,000 | — | — |
| 2006-12-26 | $44.50 | $58.93 | 124,600 | — | — |
| 2006-12-22 | $44.19 | $58.52 | 127,300 | — | — |
| 2006-12-21 | $44.40 | $58.80 | 284,100 | — | — |
| 2006-12-20 | $44.40 | $58.80 | 113,300 | — | — |
| 2006-12-19 | $44.65 | $59.13 | 150,700 | — | — |
| 2006-12-18 | $44.44 | $58.85 | 156,300 | — | — |
| 2006-12-15 | $45.52 | $60.28 | 222,600 | — | — |
| 2006-12-14 | $46.08 | $61.02 | 286,000 | — | — |
| 2006-12-13 | $45.61 | $60.40 | 433,800 | — | — |
| 2006-12-12 | $44.85 | $59.40 | 191,300 | — | — |
| 2006-12-11 | $44.74 | $59.25 | 212,800 | — | — |
| 2006-12-08 | $45.12 | $59.75 | 145,200 | — | — |
| 2006-12-07 | $45.62 | $60.42 | 224,700 | — | — |
| 2006-12-06 | $46.20 | $61.18 | 261,400 | — | — |
| 2006-12-05 | $45.88 | $60.76 | 248,200 | — | — |
| 2006-12-04 | $45.63 | $60.43 | 316,900 | — | — |
| 2006-12-01 | $44.63 | $59.10 | 377,400 | — | — |
| 2006-11-30 | $44.30 | $58.67 | 208,700 | — | — |
| 2006-11-29 | $44.72 | $59.22 | 203,500 | — | — |
| 2006-11-28 | $44.66 | $59.14 | 292,800 | — | — |
| 2006-11-27 | $45.45 | $60.19 | 330,900 | — | — |
| 2006-11-24 | $46.82 | $62.00 | 46,300 | — | — |
| 2006-11-22 | $46.13 | $61.09 | 182,400 | — | — |
| 2006-11-21 | $46.25 | $61.25 | 250,300 | — | — |
| 2006-11-20 | $46.50 | $61.58 | 179,100 | — | — |
| 2006-11-17 | $46.49 | $61.57 | 203,500 | — | — |
| 2006-11-16 | $47.55 | $62.97 | 346,800 | — | — |
| 2006-11-15 | $47.89 | $63.42 | 1,465,200 | — | — |
| 2006-11-14 | $43.10 | $57.08 | 359,200 | — | — |
| 2006-11-13 | $43.50 | $57.61 | 386,300 | — | — |
| 2006-11-10 | $43.77 | $57.97 | 287,100 | — | — |
| 2006-11-09 | $43.71 | $57.89 | 278,100 | — | — |
| 2006-11-08 | $43.87 | $58.10 | 266,300 | — | — |
| 2006-11-07 | $43.63 | $57.78 | 164,400 | — | — |
| 2006-11-06 | $43.56 | $57.69 | 302,000 | — | — |
| 2006-11-03 | $42.12 | $55.78 | 148,600 | — | — |
| 2006-11-02 | $42.66 | $56.50 | 229,400 | — | — |
| 2006-11-01 | $42.78 | $56.65 | 280,600 | — | — |
| 2006-10-31 | $43.42 | $57.50 | 235,400 | — | — |
| 2006-10-30 | $44.26 | $58.61 | 154,700 | — | — |
| 2006-10-27 | $44.52 | $58.96 | 205,000 | — | — |
| 2006-10-26 | $45.75 | $60.59 | 209,200 | — | — |
| 2006-10-25 | $44.48 | $58.91 | 394,700 | — | — |
| 2006-10-24 | $45.24 | $59.91 | 175,500 | — | — |
| 2006-10-23 | $45.59 | $60.38 | 239,300 | — | — |
| 2006-10-20 | $44.64 | $59.12 | 113,600 | — | — |
| 2006-10-19 | $45.41 | $60.14 | 161,000 | — | — |
| 2006-10-18 | $44.80 | $59.33 | 269,100 | — | — |
| 2006-10-17 | $45.38 | $60.10 | 313,600 | — | — |
| 2006-10-16 | $46.57 | $61.67 | 275,900 | — | — |
| 2006-10-13 | $46.11 | $61.06 | 207,400 | — | — |
| 2006-10-12 | $45.58 | $60.36 | 377,600 | — | — |
| 2006-10-11 | $45.16 | $59.81 | 226,500 | — | — |
| 2006-10-10 | $45.77 | $60.61 | 190,000 | — | — |
| 2006-10-09 | $45.69 | $60.51 | 407,400 | — | — |
| 2006-10-06 | $45.91 | $60.80 | 324,100 | — | — |
| 2006-10-05 | $45.81 | $60.67 | 263,200 | — | — |
| 2006-10-04 | $45.69 | $60.51 | 305,800 | — | — |
| 2006-10-03 | $45.04 | $59.65 | 396,300 | — | — |
| 2006-10-02 | $44.80 | $59.33 | 373,900 | — | — |
| 2006-09-29 | $46.04 | $60.97 | 256,100 | — | — |
| 2006-09-28 | $47.13 | $62.42 | 416,600 | — | — |
| 2006-09-27 | $47.01 | $62.26 | 265,400 | — | — |
| 2006-09-26 | $47.38 | $62.75 | 633,500 | — | — |
| 2006-09-25 | $45.99 | $60.91 | 628,200 | — | — |
| 2006-09-22 | $47.53 | $62.95 | 270,500 | — | — |
| 2006-09-21 | $49.05 | $64.96 | 117,600 | — | — |
| 2006-09-20 | $50.40 | $66.75 | 139,000 | — | — |
| 2006-09-19 | $49.41 | $65.43 | 350,400 | — | — |
| 2006-09-18 | $49.92 | $66.11 | 148,800 | — | — |
| 2006-09-15 | $50.75 | $67.21 | 300,000 | — | — |
| 2006-09-14 | $51.03 | $67.58 | 196,800 | — | — |
| 2006-09-13 | $50.75 | $67.21 | 167,400 | — | — |
| 2006-09-12 | $49.70 | $65.82 | 231,600 | — | — |
| 2006-09-11 | $48.59 | $64.35 | 407,900 | — | — |
| 2006-09-08 | $50.01 | $66.23 | 287,400 | — | — |
| 2006-09-07 | $49.51 | $65.57 | 414,000 | — | — |
| 2006-09-06 | $50.68 | $67.12 | 231,500 | — | — |
| 2006-09-05 | $51.78 | $68.57 | 203,300 | — | — |
| 2006-09-01 | $51.45 | $68.14 | 137,000 | — | — |
| 2006-08-31 | $51.04 | $67.59 | 270,800 | — | — |
| 2006-08-30 | $51.43 | $68.11 | 251,000 | — | — |
| 2006-08-29 | $51.77 | $68.56 | 300,500 | — | — |
| 2006-08-28 | $51.71 | $68.48 | 187,300 | — | — |
| 2006-08-25 | $51.83 | $68.64 | 196,700 | — | — |
| 2006-08-24 | $51.37 | $68.03 | 455,700 | — | — |
| 2006-08-23 | $52.50 | $69.53 | 2,174,800 | — | — |
| 2006-08-22 | $57.64 | $76.33 | 147,800 | — | — |
| 2006-08-21 | $56.80 | $75.22 | 120,400 | — | — |
| 2006-08-18 | $57.18 | $75.72 | 134,300 | — | — |
| 2006-08-17 | $57.75 | $76.48 | 142,700 | — | — |
| 2006-08-16 | $57.85 | $76.61 | 208,700 | — | — |
| 2006-08-15 | $57.18 | $75.72 | 278,500 | — | — |
| 2006-08-14 | $56.22 | $74.45 | 336,700 | — | — |
| 2006-08-11 | $54.23 | $71.82 | 175,600 | — | — |
| 2006-08-10 | $55.14 | $73.02 | 198,700 | — | — |
| 2006-08-09 | $54.50 | $72.18 | 607,200 | — | — |
| 2006-08-08 | $52.11 | $69.01 | 194,900 | — | — |
| 2006-08-07 | $52.64 | $69.71 | 156,100 | — | — |
| 2006-08-04 | $52.75 | $69.86 | 165,900 | — | — |
| 2006-08-03 | $53.65 | $71.05 | 168,900 | — | — |
| 2006-08-02 | $52.25 | $69.20 | 229,600 | — | — |
| 2006-08-01 | $51.93 | $68.77 | 189,800 | — | — |
| 2006-07-31 | $52.69 | $69.78 | 165,900 | — | — |
| 2006-07-28 | $53.74 | $71.17 | 155,900 | — | — |
| 2006-07-27 | $52.28 | $69.24 | 141,100 | — | — |
| 2006-07-26 | $53.43 | $70.76 | 244,700 | — | — |
| 2006-07-25 | $54.71 | $72.45 | 371,000 | — | — |
| 2006-07-24 | $52.36 | $69.34 | 264,500 | — | — |
| 2006-07-21 | $50.54 | $66.93 | 257,800 | — | — |
| 2006-07-20 | $52.27 | $69.22 | 469,100 | — | — |
| 2006-07-19 | $52.37 | $69.35 | 332,800 | — | — |
| 2006-07-18 | $49.73 | $65.86 | 313,900 | — | — |
| 2006-07-17 | $48.10 | $63.70 | 139,100 | — | — |
| 2006-07-14 | $48.21 | $63.85 | 167,500 | — | — |
| 2006-07-13 | $48.23 | $63.87 | 115,800 | — | — |
| 2006-07-12 | $49.51 | $65.57 | 174,900 | — | — |
| 2006-07-11 | $51.70 | $68.47 | 179,900 | — | — |
| 2006-07-10 | $51.55 | $68.27 | 143,700 | — | — |
| 2006-07-07 | $50.69 | $67.13 | 131,100 | — | — |
| 2006-07-06 | $52.42 | $69.42 | 163,200 | — | — |
| 2006-07-05 | $52.68 | $69.77 | 135,800 | — | — |
| 2006-07-03 | $54.00 | $71.51 | 78,300 | — | — |
| 2006-06-30 | $53.45 | $70.79 | 425,900 | — | — |
| 2006-06-29 | $52.76 | $69.87 | 162,000 | — | — |
| 2006-06-28 | $50.38 | $66.72 | 141,800 | — | — |
| 2006-06-27 | $50.49 | $66.87 | 235,800 | — | — |
| 2006-06-26 | $50.97 | $67.50 | 191,700 | — | — |
| 2006-06-23 | $49.23 | $65.20 | 116,400 | — | — |
| 2006-06-22 | $49.66 | $65.77 | 160,800 | — | — |
| 2006-06-21 | $50.02 | $66.24 | 146,100 | — | — |
| 2006-06-20 | $48.13 | $63.74 | 168,500 | — | — |
| 2006-06-19 | $48.30 | $63.96 | 260,300 | — | — |
| 2006-06-16 | $49.61 | $65.70 | 440,500 | — | — |
| 2006-06-15 | $49.79 | $65.94 | 508,500 | — | — |
| 2006-06-14 | $49.00 | $64.89 | 372,600 | — | — |
| 2006-06-13 | $49.00 | $64.89 | 366,100 | — | — |
| 2006-06-12 | $49.63 | $65.73 | 247,100 | — | — |
| 2006-06-09 | $51.00 | $67.54 | 285,700 | — | — |
| 2006-06-08 | $49.76 | $65.90 | 348,000 | — | — |
| 2006-06-07 | $49.60 | $65.69 | 235,900 | — | — |
| 2006-06-06 | $49.69 | $65.81 | 305,900 | — | — |
| 2006-06-05 | $50.64 | $67.06 | 297,400 | — | — |
| 2006-06-02 | $52.23 | $69.17 | 316,700 | — | — |
| 2006-06-01 | $52.52 | $69.55 | 316,500 | — | — |
| 2006-05-31 | $51.30 | $67.94 | 245,800 | — | — |
| 2006-05-30 | $50.03 | $66.26 | 274,400 | — | — |
| 2006-05-26 | $51.16 | $67.75 | 242,700 | — | — |
| 2006-05-25 | $49.88 | $66.06 | 195,100 | — | — |
| 2006-05-24 | $49.44 | $65.47 | 297,100 | — | — |
| 2006-05-23 | $49.63 | $65.73 | 293,900 | — | — |
| 2006-05-22 | $49.99 | $66.20 | 443,000 | — | — |
| 2006-05-19 | $50.51 | $66.89 | 310,700 | — | — |
| 2006-05-18 | $49.76 | $65.90 | 252,800 | — | — |
| 2006-05-17 | $50.00 | $66.22 | 357,100 | — | — |
| 2006-05-16 | $51.01 | $67.55 | 257,000 | — | — |
| 2006-05-15 | $52.20 | $69.13 | 474,100 | — | — |
| 2006-05-12 | $52.85 | $69.99 | 404,900 | — | — |
| 2006-05-11 | $53.85 | $71.31 | 261,200 | — | — |
| 2006-05-10 | $54.76 | $72.52 | 622,300 | — | — |
| 2006-05-09 | $55.68 | $73.74 | 595,400 | — | — |
| 2006-05-08 | $55.74 | $73.82 | 307,200 | — | — |
| 2006-05-05 | $56.97 | $75.45 | 335,000 | — | — |
| 2006-05-04 | $56.88 | $75.33 | 687,900 | — | — |
| 2006-05-03 | $51.32 | $67.96 | 151,200 | — | — |
| 2006-05-02 | $50.80 | $67.28 | 124,600 | — | — |
| 2006-05-01 | $51.03 | $67.58 | 129,400 | — | — |
| 2006-04-28 | $50.70 | $67.14 | 183,600 | — | — |
| 2006-04-27 | $49.60 | $65.69 | 145,600 | — | — |
| 2006-04-26 | $50.64 | $67.06 | 178,600 | — | — |
| 2006-04-25 | $49.30 | $65.29 | 163,800 | — | — |
| 2006-04-24 | $49.53 | $65.59 | 104,400 | — | — |
| 2006-04-21 | $49.73 | $65.86 | 160,400 | — | — |
| 2006-04-20 | $50.97 | $67.50 | 106,700 | — | — |
| 2006-04-19 | $51.25 | $67.87 | 105,000 | — | — |
| 2006-04-18 | $51.22 | $67.83 | 90,200 | — | — |
| 2006-04-17 | $49.55 | $65.62 | 94,500 | — | — |
| 2006-04-13 | $50.11 | $66.36 | 92,700 | — | — |
| 2006-04-12 | $49.75 | $65.89 | 94,600 | — | — |
| 2006-04-11 | $49.02 | $64.92 | 134,200 | — | — |
| 2006-04-10 | $49.92 | $66.11 | 155,300 | — | — |
| 2006-04-07 | $49.73 | $65.86 | 174,600 | — | — |
| 2006-04-06 | $50.15 | $66.41 | 103,700 | — | — |
| 2006-04-05 | $49.59 | $65.67 | 246,800 | — | — |
| 2006-04-04 | $50.03 | $66.26 | 143,300 | — | — |
| 2006-04-03 | $49.60 | $65.69 | 218,100 | — | — |
| 2006-03-31 | $50.65 | $67.08 | 153,300 | — | — |
| 2006-03-30 | $50.03 | $66.26 | 139,800 | — | — |
| 2006-03-29 | $50.13 | $66.39 | 138,600 | — | — |
| 2006-03-28 | $49.54 | $65.61 | 169,100 | — | — |
| 2006-03-27 | $49.07 | $64.98 | 110,800 | — | — |
| 2006-03-24 | $48.65 | $64.43 | 111,000 | — | — |
| 2006-03-23 | $48.20 | $63.83 | 156,800 | — | — |
| 2006-03-22 | $48.36 | $64.04 | 235,200 | — | — |
| 2006-03-21 | $48.46 | $64.18 | 218,600 | — | — |
| 2006-03-20 | $49.00 | $64.89 | 125,300 | — | — |
| 2006-03-17 | $49.65 | $65.75 | 240,800 | — | — |
| 2006-03-16 | $49.75 | $65.89 | 168,100 | — | — |
| 2006-03-15 | $49.75 | $65.89 | 197,400 | — | — |
| 2006-03-14 | $50.91 | $67.42 | 162,200 | — | — |
| 2006-03-13 | $50.10 | $66.35 | 101,000 | — | — |
| 2006-03-10 | $49.97 | $66.18 | 170,300 | — | — |
| 2006-03-09 | $48.53 | $64.27 | 306,800 | — | — |
| 2006-03-08 | $49.05 | $64.96 | 199,700 | — | — |
| 2006-03-07 | $50.50 | $66.88 | 183,100 | — | — |
| 2006-03-06 | $51.38 | $68.04 | 142,600 | — | — |
| 2006-03-03 | $51.98 | $68.84 | 216,600 | — | — |
| 2006-03-02 | $52.12 | $69.02 | 201,900 | — | — |
| 2006-03-01 | $50.64 | $67.06 | 173,500 | — | — |
| 2006-02-28 | $50.78 | $67.25 | 229,800 | — | — |
| 2006-02-27 | $51.44 | $68.12 | 414,500 | — | — |
| 2006-02-24 | $50.89 | $67.39 | 285,100 | — | — |
| 2006-02-23 | $51.50 | $68.20 | 225,300 | — | — |
| 2006-02-22 | $51.20 | $67.81 | 206,700 | — | — |
| 2006-02-21 | $50.20 | $66.48 | 133,400 | — | — |
| 2006-02-17 | $50.35 | $66.68 | 126,700 | — | — |
| 2006-02-16 | $51.39 | $68.06 | 151,100 | — | — |
| 2006-02-15 | $51.32 | $67.96 | 401,300 | — | — |
| 2006-02-14 | $49.25 | $65.22 | 306,400 | — | — |
| 2006-02-13 | $48.00 | $63.57 | 150,000 | — | — |
| 2006-02-10 | $48.99 | $64.88 | 197,200 | — | — |
| 2006-02-09 | $48.66 | $64.44 | 119,400 | — | — |
| 2006-02-08 | $48.95 | $64.83 | 227,000 | — | — |
| 2006-02-07 | $48.96 | $64.84 | 386,000 | — | — |
| 2006-02-06 | $50.85 | $67.34 | 387,300 | — | — |
| 2006-02-03 | $51.56 | $68.28 | 741,600 | — | — |
| 2006-02-02 | $46.30 | $61.32 | 264,300 | — | — |
| 2006-02-01 | $46.81 | $61.99 | 489,600 | — | — |
| 2006-01-31 | $49.14 | $65.08 | 185,400 | — | — |
| 2006-01-30 | $48.51 | $64.24 | 162,600 | — | — |
| 2006-01-27 | $49.07 | $64.98 | 223,200 | — | — |
| 2006-01-26 | $48.64 | $64.42 | 107,400 | — | — |
| 2006-01-25 | $47.76 | $63.25 | 148,600 | — | — |
| 2006-01-24 | $48.08 | $63.67 | 218,100 | — | — |
| 2006-01-23 | $47.14 | $62.43 | 130,100 | — | — |
| 2006-01-20 | $46.36 | $61.40 | 126,400 | — | — |
| 2006-01-19 | $46.79 | $61.97 | 159,000 | — | — |
| 2006-01-18 | $45.55 | $60.32 | 180,100 | — | — |
| 2006-01-17 | $45.83 | $60.69 | 310,900 | — | — |
| 2006-01-13 | $46.75 | $61.91 | 203,000 | — | — |
| 2006-01-12 | $47.51 | $62.92 | 145,400 | — | — |
| 2006-01-11 | $47.86 | $63.38 | 279,900 | — | — |
| 2006-01-10 | $45.64 | $60.44 | 126,000 | — | — |
| 2006-01-09 | $45.51 | $60.27 | 213,500 | — | — |
| 2006-01-06 | $45.03 | $59.63 | 194,200 | — | — |
| 2006-01-05 | $44.61 | $59.08 | 112,700 | — | — |
| 2006-01-04 | $45.83 | $60.69 | 151,600 | — | — |
| 2006-01-03 | $45.50 | $60.26 | 212,200 | — | — |