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
- 1996-06-28 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 | $56.48 | $59.01 | 146,800 | — | — |
| 2006-12-28 | $57.03 | $59.58 | 102,800 | — | — |
| 2006-12-27 | $57.23 | $59.79 | 190,400 | — | — |
| 2006-12-26 | $56.76 | $59.30 | 128,800 | — | — |
| 2006-12-22 | $56.60 | $59.13 | 335,600 | — | — |
| 2006-12-21 | $56.72 | $59.26 | 294,000 | — | — |
| 2006-12-20 | $56.76 | $59.30 | 388,600 | — | — |
| 2006-12-19 | $56.62 | $59.15 | 904,700 | — | — |
| 2006-12-18 | $54.63 | $57.07 | 220,200 | — | — |
| 2006-12-15 | $54.50 | $56.94 | 286,000 | — | — |
| 2006-12-14 | $54.74 | $57.19 | 237,500 | — | — |
| 2006-12-13 | $54.40 | $56.83 | 172,700 | — | — |
| 2006-12-12 | $53.95 | $56.36 | 269,500 | — | — |
| 2006-12-11 | $53.78 | $56.18 | 232,800 | — | — |
| 2006-12-08 | $53.94 | $56.35 | 162,600 | — | — |
| 2006-12-07 | $53.51 | $55.90 | 267,600 | — | — |
| 2006-12-06 | $54.32 | $56.75 | 125,300 | — | — |
| 2006-12-05 | $54.11 | $56.53 | 149,500 | — | — |
| 2006-12-04 | $53.85 | $56.26 | 208,800 | — | — |
| 2006-12-01 | $53.22 | $55.60 | 282,500 | — | — |
| 2006-11-30 | $52.88 | $55.24 | 197,900 | — | — |
| 2006-11-29 | $53.10 | $55.47 | 256,100 | — | — |
| 2006-11-28 | $52.73 | $55.09 | 318,600 | — | — |
| 2006-11-27 | $52.61 | $54.90 | 262,900 | — | — |
| 2006-11-24 | $53.62 | $55.95 | 26,400 | — | — |
| 2006-11-22 | $53.43 | $55.76 | 140,800 | — | — |
| 2006-11-21 | $52.98 | $55.29 | 189,900 | — | — |
| 2006-11-20 | $52.47 | $54.75 | 154,500 | — | — |
| 2006-11-17 | $52.95 | $55.25 | 124,400 | — | — |
| 2006-11-16 | $53.51 | $55.84 | 160,100 | — | — |
| 2006-11-15 | $53.14 | $55.45 | 172,400 | — | — |
| 2006-11-14 | $52.49 | $54.77 | 166,000 | — | — |
| 2006-11-13 | $51.99 | $54.25 | 155,600 | — | — |
| 2006-11-10 | $52.13 | $54.40 | 275,000 | — | — |
| 2006-11-09 | $51.88 | $54.14 | 157,200 | — | — |
| 2006-11-08 | $52.58 | $54.87 | 111,600 | — | — |
| 2006-11-07 | $52.11 | $54.38 | 110,800 | — | — |
| 2006-11-06 | $52.40 | $54.68 | 190,700 | — | — |
| 2006-11-03 | $51.14 | $53.37 | 187,500 | — | — |
| 2006-11-02 | $51.29 | $53.52 | 248,400 | — | — |
| 2006-11-01 | $50.51 | $52.71 | 219,200 | — | — |
| 2006-10-31 | $50.90 | $53.12 | 165,000 | — | — |
| 2006-10-30 | $51.56 | $53.80 | 225,600 | — | — |
| 2006-10-27 | $51.70 | $53.95 | 191,700 | — | — |
| 2006-10-26 | $52.24 | $54.51 | 214,600 | — | — |
| 2006-10-25 | $51.56 | $53.80 | 239,600 | — | — |
| 2006-10-24 | $51.01 | $53.23 | 213,000 | — | — |
| 2006-10-23 | $50.64 | $52.84 | 155,500 | — | — |
| 2006-10-20 | $50.17 | $52.35 | 252,300 | — | — |
| 2006-10-19 | $50.66 | $52.86 | 162,100 | — | — |
| 2006-10-18 | $51.03 | $53.25 | 240,300 | — | — |
| 2006-10-17 | $51.11 | $53.33 | 283,900 | — | — |
| 2006-10-16 | $50.99 | $53.21 | 100,700 | — | — |
| 2006-10-13 | $50.82 | $53.03 | 218,400 | — | — |
| 2006-10-12 | $51.24 | $53.47 | 318,900 | — | — |
| 2006-10-11 | $50.33 | $52.52 | 185,200 | — | — |
| 2006-10-10 | $50.89 | $53.10 | 239,500 | — | — |
| 2006-10-09 | $51.02 | $53.24 | 275,000 | — | — |
| 2006-10-06 | $49.94 | $52.11 | 163,400 | — | — |
| 2006-10-05 | $50.45 | $52.65 | 377,100 | — | — |
| 2006-10-04 | $49.94 | $52.11 | 374,900 | — | — |
| 2006-10-03 | $48.69 | $50.81 | 242,100 | — | — |
| 2006-10-02 | $48.73 | $50.85 | 192,300 | — | — |
| 2006-09-29 | $48.57 | $50.68 | 251,600 | — | — |
| 2006-09-28 | $49.42 | $51.57 | 286,600 | — | — |
| 2006-09-27 | $49.48 | $51.63 | 306,400 | — | — |
| 2006-09-26 | $49.18 | $51.32 | 452,900 | — | — |
| 2006-09-25 | $48.95 | $51.08 | 370,000 | — | — |
| 2006-09-22 | $48.30 | $50.40 | 309,600 | — | — |
| 2006-09-21 | $48.17 | $50.27 | 313,000 | — | — |
| 2006-09-20 | $48.58 | $50.69 | 524,900 | — | — |
| 2006-09-19 | $48.10 | $50.19 | 1,902,300 | — | — |
| 2006-09-18 | $45.65 | $47.64 | 404,600 | — | — |
| 2006-09-15 | $47.21 | $49.26 | 376,200 | — | — |
| 2006-09-14 | $47.57 | $49.64 | 315,700 | — | — |
| 2006-09-13 | $47.31 | $49.37 | 312,900 | — | — |
| 2006-09-12 | $46.24 | $48.25 | 242,600 | — | — |
| 2006-09-11 | $45.44 | $47.42 | 326,200 | — | — |
| 2006-09-08 | $43.74 | $45.64 | 178,300 | — | — |
| 2006-09-07 | $43.35 | $45.24 | 215,500 | — | — |
| 2006-09-06 | $43.32 | $45.21 | 116,400 | — | — |
| 2006-09-05 | $44.24 | $46.17 | 185,200 | — | — |
| 2006-09-01 | $44.63 | $46.57 | 131,200 | — | — |
| 2006-08-31 | $44.10 | $46.02 | 192,000 | — | — |
| 2006-08-30 | $43.98 | $45.89 | 267,500 | — | — |
| 2006-08-29 | $43.91 | $45.82 | 169,900 | — | — |
| 2006-08-28 | $43.74 | $45.58 | 161,700 | — | — |
| 2006-08-25 | $43.33 | $45.15 | 84,800 | — | — |
| 2006-08-24 | $43.38 | $45.21 | 117,000 | — | — |
| 2006-08-23 | $43.41 | $45.24 | 132,100 | — | — |
| 2006-08-22 | $43.60 | $45.44 | 216,100 | — | — |
| 2006-08-21 | $44.20 | $46.06 | 76,200 | — | — |
| 2006-08-18 | $44.91 | $46.80 | 81,500 | — | — |
| 2006-08-17 | $45.01 | $46.90 | 281,200 | — | — |
| 2006-08-16 | $45.20 | $47.10 | 143,300 | — | — |
| 2006-08-15 | $44.35 | $46.22 | 140,400 | — | — |
| 2006-08-14 | $43.39 | $45.22 | 134,800 | — | — |
| 2006-08-11 | $42.72 | $44.52 | 194,500 | — | — |
| 2006-08-10 | $43.09 | $44.90 | 225,200 | — | — |
| 2006-08-09 | $42.85 | $44.65 | 135,600 | — | — |
| 2006-08-08 | $43.51 | $45.34 | 156,900 | — | — |
| 2006-08-07 | $43.44 | $45.27 | 202,700 | — | — |
| 2006-08-04 | $44.02 | $45.87 | 247,100 | — | — |
| 2006-08-03 | $43.88 | $45.73 | 230,900 | — | — |
| 2006-08-02 | $43.95 | $45.80 | 358,200 | — | — |
| 2006-08-01 | $43.47 | $45.30 | 129,900 | — | — |
| 2006-07-31 | $43.90 | $45.75 | 161,100 | — | — |
| 2006-07-28 | $44.13 | $45.99 | 235,600 | — | — |
| 2006-07-27 | $42.92 | $44.73 | 247,400 | — | — |
| 2006-07-26 | $43.50 | $45.33 | 396,900 | — | — |
| 2006-07-25 | $44.39 | $46.26 | 286,800 | — | — |
| 2006-07-24 | $44.30 | $46.16 | 266,700 | — | — |
| 2006-07-21 | $43.61 | $45.45 | 348,300 | — | — |
| 2006-07-20 | $43.11 | $44.92 | 256,100 | — | — |
| 2006-07-19 | $43.60 | $45.44 | 386,200 | — | — |
| 2006-07-18 | $42.61 | $44.40 | 607,900 | — | — |
| 2006-07-17 | $42.83 | $44.63 | 664,000 | — | — |
| 2006-07-14 | $45.04 | $46.94 | 358,500 | — | — |
| 2006-07-13 | $45.42 | $47.33 | 409,800 | — | — |
| 2006-07-12 | $45.75 | $47.68 | 329,800 | — | — |
| 2006-07-11 | $46.11 | $48.05 | 261,800 | — | — |
| 2006-07-10 | $45.91 | $47.84 | 178,000 | — | — |
| 2006-07-07 | $46.10 | $48.04 | 277,200 | — | — |
| 2006-07-06 | $47.02 | $49.00 | 351,900 | — | — |
| 2006-07-05 | $47.13 | $49.11 | 429,400 | — | — |
| 2006-07-03 | $47.20 | $49.19 | 326,600 | — | — |
| 2006-06-30 | $47.30 | $49.29 | 2,245,200 | — | — |
| 2006-06-29 | $44.94 | $46.83 | 551,400 | — | — |
| 2006-06-28 | $44.60 | $46.48 | 317,900 | — | — |
| 2006-06-27 | $44.74 | $46.62 | 809,800 | — | — |
| 2006-06-26 | $46.25 | $48.20 | 220,300 | — | — |
| 2006-06-23 | $46.29 | $48.24 | 341,900 | — | — |
| 2006-06-22 | $45.33 | $47.24 | 510,700 | — | — |
| 2006-06-21 | $46.17 | $48.11 | 324,300 | — | — |
| 2006-06-20 | $46.18 | $48.12 | 1,359,200 | — | — |
| 2006-06-19 | $42.81 | $44.61 | 241,000 | — | — |
| 2006-06-16 | $42.69 | $44.49 | 574,500 | — | — |
| 2006-06-15 | $43.27 | $45.09 | 302,300 | — | — |
| 2006-06-14 | $42.09 | $43.86 | 193,900 | — | — |
| 2006-06-13 | $41.69 | $43.44 | 383,400 | — | — |
| 2006-06-12 | $42.44 | $44.23 | 250,600 | — | — |
| 2006-06-09 | $43.50 | $45.33 | 219,500 | — | — |
| 2006-06-08 | $43.73 | $45.57 | 448,300 | — | — |
| 2006-06-07 | $44.73 | $46.61 | 251,300 | — | — |
| 2006-06-06 | $44.21 | $46.07 | 257,500 | — | — |
| 2006-06-05 | $44.93 | $46.82 | 241,900 | — | — |
| 2006-06-02 | $46.16 | $48.10 | 265,500 | — | — |
| 2006-06-01 | $45.81 | $47.74 | 360,700 | — | — |
| 2006-05-31 | $44.91 | $46.80 | 329,200 | — | — |
| 2006-05-30 | $45.43 | $47.34 | 351,300 | — | — |
| 2006-05-26 | $46.78 | $48.75 | 553,500 | — | — |
| 2006-05-25 | $45.03 | $46.86 | 174,400 | — | — |
| 2006-05-24 | $43.94 | $45.73 | 289,600 | — | — |
| 2006-05-23 | $44.18 | $45.98 | 232,500 | — | — |
| 2006-05-22 | $44.00 | $45.79 | 481,600 | — | — |
| 2006-05-19 | $43.98 | $45.77 | 438,600 | — | — |
| 2006-05-18 | $44.23 | $46.03 | 433,200 | — | — |
| 2006-05-17 | $45.43 | $47.28 | 579,500 | — | — |
| 2006-05-16 | $46.23 | $48.11 | 928,700 | — | — |
| 2006-05-15 | $42.59 | $44.32 | 203,600 | — | — |
| 2006-05-12 | $42.10 | $43.81 | 351,100 | — | — |
| 2006-05-11 | $43.47 | $45.24 | 267,000 | — | — |
| 2006-05-10 | $44.80 | $46.62 | 209,800 | — | — |
| 2006-05-09 | $44.37 | $46.18 | 114,300 | — | — |
| 2006-05-08 | $44.28 | $46.08 | 147,300 | — | — |
| 2006-05-05 | $44.66 | $46.48 | 220,200 | — | — |
| 2006-05-04 | $44.00 | $45.79 | 126,300 | — | — |
| 2006-05-03 | $44.15 | $45.95 | 222,000 | — | — |
| 2006-05-02 | $44.18 | $45.98 | 187,600 | — | — |
| 2006-05-01 | $43.33 | $45.09 | 322,300 | — | — |
| 2006-04-28 | $44.14 | $45.94 | 150,500 | — | — |
| 2006-04-27 | $45.27 | $47.11 | 174,300 | — | — |
| 2006-04-26 | $44.93 | $46.76 | 159,100 | — | — |
| 2006-04-25 | $44.35 | $46.16 | 168,100 | — | — |
| 2006-04-24 | $44.50 | $46.31 | 212,000 | — | — |
| 2006-04-21 | $45.19 | $47.03 | 312,000 | — | — |
| 2006-04-20 | $44.96 | $46.79 | 218,600 | — | — |
| 2006-04-19 | $44.13 | $45.93 | 167,200 | — | — |
| 2006-04-18 | $43.94 | $45.73 | 232,800 | — | — |
| 2006-04-17 | $42.70 | $44.44 | 193,100 | — | — |
| 2006-04-13 | $43.20 | $44.96 | 87,200 | — | — |
| 2006-04-12 | $43.29 | $45.05 | 106,300 | — | — |
| 2006-04-11 | $42.83 | $44.57 | 194,700 | — | — |
| 2006-04-10 | $43.64 | $45.42 | 142,600 | — | — |
| 2006-04-07 | $43.37 | $45.14 | 213,300 | — | — |
| 2006-04-06 | $43.59 | $45.36 | 239,700 | — | — |
| 2006-04-05 | $44.07 | $45.86 | 192,900 | — | — |
| 2006-04-04 | $43.80 | $45.58 | 184,500 | — | — |
| 2006-04-03 | $43.51 | $45.28 | 294,600 | — | — |
| 2006-03-31 | $44.35 | $46.16 | 153,400 | — | — |
| 2006-03-30 | $43.84 | $45.62 | 153,300 | — | — |
| 2006-03-29 | $44.17 | $45.97 | 288,200 | — | — |
| 2006-03-28 | $43.57 | $45.34 | 211,000 | — | — |
| 2006-03-27 | $43.76 | $45.54 | 448,800 | — | — |
| 2006-03-24 | $43.69 | $45.47 | 384,100 | — | — |
| 2006-03-23 | $43.53 | $45.30 | 310,100 | — | — |
| 2006-03-22 | $43.20 | $44.96 | 339,500 | — | — |
| 2006-03-21 | $43.31 | $45.07 | 1,162,900 | — | — |
| 2006-03-20 | $40.74 | $42.40 | 352,200 | — | — |
| 2006-03-17 | $41.00 | $42.67 | 398,900 | — | — |
| 2006-03-16 | $40.60 | $42.25 | 173,600 | — | — |
| 2006-03-15 | $40.66 | $42.31 | 183,400 | — | — |
| 2006-03-14 | $40.51 | $42.16 | 166,900 | — | — |
| 2006-03-13 | $39.91 | $41.53 | 140,000 | — | — |
| 2006-03-10 | $39.97 | $41.60 | 119,400 | — | — |
| 2006-03-09 | $39.11 | $40.70 | 80,900 | — | — |
| 2006-03-08 | $39.16 | $40.75 | 124,000 | — | — |
| 2006-03-07 | $39.43 | $41.03 | 101,800 | — | — |
| 2006-03-06 | $39.62 | $41.23 | 163,100 | — | — |
| 2006-03-03 | $39.72 | $41.34 | 134,800 | — | — |
| 2006-03-02 | $39.86 | $41.48 | 128,600 | — | — |
| 2006-03-01 | $40.09 | $41.72 | 128,000 | — | — |
| 2006-02-28 | $39.15 | $40.74 | 266,800 | — | — |
| 2006-02-27 | $39.98 | $41.61 | 280,100 | — | — |
| 2006-02-24 | $39.81 | $41.43 | 225,800 | — | — |
| 2006-02-23 | $39.68 | $41.24 | 257,000 | — | — |
| 2006-02-22 | $39.28 | $40.83 | 281,600 | — | — |
| 2006-02-21 | $38.79 | $40.32 | 274,500 | — | — |
| 2006-02-17 | $39.00 | $40.54 | 191,100 | — | — |
| 2006-02-16 | $38.58 | $40.10 | 212,600 | — | — |
| 2006-02-15 | $38.14 | $39.64 | 129,000 | — | — |
| 2006-02-14 | $38.14 | $39.64 | 142,000 | — | — |
| 2006-02-13 | $37.80 | $39.29 | 126,600 | — | — |
| 2006-02-10 | $38.15 | $39.65 | 231,000 | — | — |
| 2006-02-09 | $38.08 | $39.58 | 289,400 | — | — |
| 2006-02-08 | $38.15 | $39.65 | 374,800 | — | — |
| 2006-02-07 | $38.48 | $40.00 | 155,300 | — | — |
| 2006-02-06 | $38.88 | $40.41 | 172,200 | — | — |
| 2006-02-03 | $39.45 | $41.00 | 200,400 | — | — |
| 2006-02-02 | $39.68 | $41.24 | 168,600 | — | — |
| 2006-02-01 | $40.02 | $41.60 | 153,500 | — | — |
| 2006-01-31 | $39.88 | $41.45 | 184,000 | — | — |
| 2006-01-30 | $39.67 | $41.23 | 207,000 | — | — |
| 2006-01-27 | $40.13 | $41.71 | 291,900 | — | — |
| 2006-01-26 | $39.77 | $41.34 | 230,200 | — | — |
| 2006-01-25 | $39.37 | $40.92 | 216,500 | — | — |
| 2006-01-24 | $39.89 | $41.46 | 284,300 | — | — |
| 2006-01-23 | $38.47 | $39.99 | 311,400 | — | — |
| 2006-01-20 | $38.79 | $40.32 | 247,300 | — | — |
| 2006-01-19 | $39.85 | $41.42 | 142,800 | — | — |
| 2006-01-18 | $39.66 | $41.22 | 214,600 | — | — |
| 2006-01-17 | $39.97 | $41.54 | 199,100 | — | — |
| 2006-01-13 | $40.48 | $42.07 | 224,600 | — | — |
| 2006-01-12 | $40.60 | $42.20 | 186,800 | — | — |
| 2006-01-11 | $40.89 | $42.50 | 369,100 | — | — |
| 2006-01-10 | $40.91 | $42.52 | 513,000 | — | — |
| 2006-01-09 | $40.30 | $41.89 | 333,700 | — | — |
| 2006-01-06 | $40.38 | $41.97 | 787,500 | — | — |
| 2006-01-05 | $39.80 | $41.37 | 1,590,200 | — | — |
| 2006-01-04 | $41.79 | $43.44 | 288,800 | — | — |
| 2006-01-03 | $40.84 | $42.45 | 320,600 | — | — |