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
- 1987-07-22 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 | $40.65 | $44.97 | 317,600 | — | — |
| 2006-12-28 | $41.04 | $45.40 | 211,000 | — | — |
| 2006-12-27 | $41.09 | $45.46 | 205,900 | — | — |
| 2006-12-26 | $41.27 | $45.66 | 130,700 | — | — |
| 2006-12-22 | $40.96 | $45.31 | 221,100 | — | — |
| 2006-12-21 | $41.30 | $45.69 | 321,400 | — | — |
| 2006-12-20 | $41.58 | $46.00 | 205,900 | — | — |
| 2006-12-19 | $41.30 | $45.69 | 349,600 | — | — |
| 2006-12-18 | $41.74 | $46.18 | 819,400 | — | — |
| 2006-12-15 | $41.88 | $46.33 | 1,008,200 | — | — |
| 2006-12-14 | $42.47 | $46.98 | 824,500 | — | — |
| 2006-12-13 | $42.12 | $46.60 | 968,100 | — | — |
| 2006-12-12 | $41.41 | $45.79 | 298,500 | — | — |
| 2006-12-11 | $41.74 | $46.15 | 446,500 | — | — |
| 2006-12-08 | $41.49 | $45.88 | 537,600 | — | — |
| 2006-12-07 | $41.46 | $45.84 | 880,300 | — | — |
| 2006-12-06 | $41.95 | $46.39 | 323,200 | — | — |
| 2006-12-05 | $42.29 | $46.76 | 309,900 | — | — |
| 2006-12-04 | $42.37 | $46.85 | 656,100 | — | — |
| 2006-12-01 | $42.59 | $47.09 | 1,414,000 | — | — |
| 2006-11-30 | $41.62 | $46.02 | 692,700 | — | — |
| 2006-11-29 | $41.20 | $45.56 | 957,200 | — | — |
| 2006-11-28 | $41.06 | $45.40 | 1,495,800 | — | — |
| 2006-11-27 | $41.34 | $45.71 | 814,300 | — | — |
| 2006-11-24 | $42.55 | $47.05 | 647,500 | — | — |
| 2006-11-22 | $42.06 | $46.51 | 464,100 | — | — |
| 2006-11-21 | $42.18 | $46.64 | 582,400 | — | — |
| 2006-11-20 | $42.36 | $46.84 | 735,900 | — | — |
| 2006-11-17 | $41.99 | $46.43 | 741,600 | — | — |
| 2006-11-16 | $42.35 | $46.83 | 934,700 | — | — |
| 2006-11-15 | $41.88 | $46.31 | 906,400 | — | — |
| 2006-11-14 | $41.60 | $46.00 | 757,200 | — | — |
| 2006-11-13 | $41.14 | $45.49 | 805,500 | — | — |
| 2006-11-10 | $41.18 | $45.53 | 705,900 | — | — |
| 2006-11-09 | $40.74 | $45.05 | 818,200 | — | — |
| 2006-11-08 | $41.37 | $45.74 | 1,226,400 | — | — |
| 2006-11-07 | $40.64 | $44.94 | 995,500 | — | — |
| 2006-11-06 | $39.61 | $43.80 | 839,400 | — | — |
| 2006-11-03 | $39.13 | $43.27 | 1,681,300 | — | — |
| 2006-11-02 | $39.91 | $44.13 | 3,361,600 | — | — |
| 2006-11-01 | $36.46 | $40.32 | 1,081,700 | — | — |
| 2006-10-31 | $36.63 | $40.50 | 355,100 | — | — |
| 2006-10-30 | $36.96 | $40.87 | 534,200 | — | — |
| 2006-10-27 | $36.29 | $40.13 | 526,100 | — | — |
| 2006-10-26 | $36.48 | $40.34 | 468,700 | — | — |
| 2006-10-25 | $36.40 | $40.25 | 294,700 | — | — |
| 2006-10-24 | $36.35 | $40.19 | 438,000 | — | — |
| 2006-10-23 | $37.02 | $40.93 | 771,800 | — | — |
| 2006-10-20 | $36.20 | $40.03 | 478,600 | — | — |
| 2006-10-19 | $35.86 | $39.65 | 866,600 | — | — |
| 2006-10-18 | $35.84 | $39.63 | 1,674,700 | — | — |
| 2006-10-17 | $36.26 | $40.09 | 525,900 | — | — |
| 2006-10-16 | $36.53 | $40.39 | 3,230,900 | — | — |
| 2006-10-13 | $36.19 | $40.02 | 643,300 | — | — |
| 2006-10-12 | $36.10 | $39.92 | 823,000 | — | — |
| 2006-10-11 | $36.53 | $40.39 | 266,600 | — | — |
| 2006-10-10 | $36.54 | $40.40 | 277,300 | — | — |
| 2006-10-09 | $36.80 | $40.69 | 263,700 | — | — |
| 2006-10-06 | $36.81 | $40.70 | 237,700 | — | — |
| 2006-10-05 | $36.92 | $40.82 | 421,600 | — | — |
| 2006-10-04 | $36.99 | $40.90 | 369,800 | — | — |
| 2006-10-03 | $36.26 | $40.09 | 244,000 | — | — |
| 2006-10-02 | $36.16 | $39.98 | 482,200 | — | — |
| 2006-09-29 | $36.57 | $40.44 | 465,600 | — | — |
| 2006-09-28 | $36.90 | $40.80 | 483,200 | — | — |
| 2006-09-27 | $36.30 | $40.14 | 580,700 | — | — |
| 2006-09-26 | $36.72 | $40.60 | 440,000 | — | — |
| 2006-09-25 | $36.27 | $40.11 | 367,000 | — | — |
| 2006-09-22 | $36.02 | $39.83 | 967,300 | — | — |
| 2006-09-21 | $36.43 | $40.28 | 665,700 | — | — |
| 2006-09-20 | $37.20 | $41.13 | 496,500 | — | — |
| 2006-09-19 | $36.67 | $40.55 | 559,600 | — | — |
| 2006-09-18 | $36.34 | $40.18 | 537,600 | — | — |
| 2006-09-15 | $36.38 | $40.23 | 746,100 | — | — |
| 2006-09-14 | $37.00 | $40.91 | 899,800 | — | — |
| 2006-09-13 | $36.72 | $40.60 | 809,200 | — | — |
| 2006-09-12 | $36.17 | $39.99 | 782,200 | — | — |
| 2006-09-11 | $35.75 | $39.53 | 919,300 | — | — |
| 2006-09-08 | $35.05 | $38.76 | 524,900 | — | — |
| 2006-09-07 | $34.87 | $38.56 | 745,300 | — | — |
| 2006-09-06 | $35.08 | $38.79 | 553,900 | — | — |
| 2006-09-05 | $35.31 | $39.02 | 507,300 | — | — |
| 2006-09-01 | $35.55 | $39.29 | 557,800 | — | — |
| 2006-08-31 | $35.01 | $38.69 | 663,100 | — | — |
| 2006-08-30 | $35.39 | $39.11 | 1,225,900 | — | — |
| 2006-08-29 | $34.25 | $37.85 | 908,200 | — | — |
| 2006-08-28 | $33.77 | $37.32 | 458,900 | — | — |
| 2006-08-25 | $33.72 | $37.26 | 336,100 | — | — |
| 2006-08-24 | $33.63 | $37.17 | 571,500 | — | — |
| 2006-08-23 | $34.35 | $37.96 | 737,700 | — | — |
| 2006-08-22 | $34.20 | $37.80 | 835,500 | — | — |
| 2006-08-21 | $33.99 | $37.56 | 303,500 | — | — |
| 2006-08-18 | $34.70 | $38.35 | 538,000 | — | — |
| 2006-08-17 | $34.35 | $37.96 | 1,176,100 | — | — |
| 2006-08-16 | $34.25 | $37.85 | 466,000 | — | — |
| 2006-08-15 | $34.08 | $37.66 | 616,900 | — | — |
| 2006-08-14 | $33.86 | $37.42 | 279,400 | — | — |
| 2006-08-11 | $33.65 | $37.19 | 202,500 | — | — |
| 2006-08-10 | $33.95 | $37.52 | 494,900 | — | — |
| 2006-08-09 | $34.13 | $37.72 | 742,200 | — | — |
| 2006-08-08 | $34.47 | $38.09 | 778,200 | — | — |
| 2006-08-07 | $34.64 | $38.28 | 918,500 | — | — |
| 2006-08-04 | $34.70 | $38.35 | 675,000 | — | — |
| 2006-08-03 | $34.80 | $38.46 | 553,400 | — | — |
| 2006-08-02 | $34.61 | $38.25 | 1,056,100 | — | — |
| 2006-08-01 | $33.95 | $37.52 | 686,800 | — | — |
| 2006-07-31 | $33.78 | $37.33 | 580,700 | — | — |
| 2006-07-28 | $33.66 | $37.20 | 679,000 | — | — |
| 2006-07-27 | $33.25 | $36.75 | 3,566,800 | — | — |
| 2006-07-26 | $34.16 | $37.75 | 952,100 | — | — |
| 2006-07-25 | $34.89 | $38.56 | 425,200 | — | — |
| 2006-07-24 | $35.44 | $39.17 | 416,400 | — | — |
| 2006-07-21 | $34.90 | $38.57 | 841,900 | — | — |
| 2006-07-20 | $35.49 | $39.22 | 1,309,900 | — | — |
| 2006-07-19 | $36.04 | $39.83 | 1,028,400 | — | — |
| 2006-07-18 | $35.02 | $38.70 | 700,300 | — | — |
| 2006-07-17 | $34.80 | $38.46 | 442,300 | — | — |
| 2006-07-14 | $34.88 | $38.55 | 684,300 | — | — |
| 2006-07-13 | $34.41 | $38.03 | 797,300 | — | — |
| 2006-07-12 | $35.00 | $38.68 | 559,900 | — | — |
| 2006-07-11 | $35.06 | $38.75 | 571,300 | — | — |
| 2006-07-10 | $35.01 | $38.69 | 436,600 | — | — |
| 2006-07-07 | $35.10 | $38.79 | 589,300 | — | — |
| 2006-07-06 | $35.21 | $38.91 | 546,900 | — | — |
| 2006-07-05 | $35.33 | $39.04 | 858,100 | — | — |
| 2006-07-03 | $36.02 | $39.81 | 150,300 | — | — |
| 2006-06-30 | $36.31 | $40.13 | 435,700 | — | — |
| 2006-06-29 | $36.31 | $40.13 | 398,300 | — | — |
| 2006-06-28 | $35.55 | $39.29 | 283,500 | — | — |
| 2006-06-27 | $35.35 | $39.07 | 970,200 | — | — |
| 2006-06-26 | $35.94 | $39.72 | 397,500 | — | — |
| 2006-06-23 | $36.12 | $39.92 | 279,400 | — | — |
| 2006-06-22 | $35.84 | $39.61 | 550,400 | — | — |
| 2006-06-21 | $36.43 | $40.26 | 569,300 | — | — |
| 2006-06-20 | $35.69 | $39.44 | 1,276,000 | — | — |
| 2006-06-19 | $36.25 | $40.06 | 1,967,300 | — | — |
| 2006-06-16 | $35.63 | $39.38 | 2,210,000 | — | — |
| 2006-06-15 | $34.30 | $37.91 | 890,400 | — | — |
| 2006-06-14 | $34.51 | $38.14 | 558,200 | — | — |
| 2006-06-13 | $34.50 | $38.13 | 760,200 | — | — |
| 2006-06-12 | $34.45 | $38.07 | 906,000 | — | — |
| 2006-06-09 | $35.26 | $38.97 | 401,900 | — | — |
| 2006-06-08 | $35.04 | $38.72 | 984,100 | — | — |
| 2006-06-07 | $34.63 | $38.27 | 739,500 | — | — |
| 2006-06-06 | $34.87 | $38.54 | 794,800 | — | — |
| 2006-06-05 | $35.38 | $39.10 | 501,300 | — | — |
| 2006-06-02 | $36.02 | $39.81 | 426,600 | — | — |
| 2006-06-01 | $36.50 | $40.34 | 691,900 | — | — |
| 2006-05-31 | $35.57 | $39.31 | 903,900 | — | — |
| 2006-05-30 | $35.77 | $39.53 | 602,600 | — | — |
| 2006-05-26 | $36.10 | $39.89 | 252,900 | — | — |
| 2006-05-25 | $36.05 | $39.84 | 442,300 | — | — |
| 2006-05-24 | $35.40 | $39.12 | 1,306,400 | — | — |
| 2006-05-23 | $35.61 | $39.35 | 1,046,100 | — | — |
| 2006-05-22 | $36.60 | $40.45 | 702,700 | — | — |
| 2006-05-19 | $37.01 | $40.90 | 624,100 | — | — |
| 2006-05-18 | $36.43 | $40.26 | 971,800 | — | — |
| 2006-05-17 | $36.81 | $40.68 | 1,131,700 | — | — |
| 2006-05-16 | $38.10 | $42.11 | 766,900 | — | — |
| 2006-05-15 | $38.05 | $42.05 | 616,400 | — | — |
| 2006-05-12 | $38.02 | $42.02 | 793,300 | — | — |
| 2006-05-11 | $38.00 | $41.99 | 1,063,400 | — | — |
| 2006-05-10 | $38.37 | $42.38 | 854,500 | — | — |
| 2006-05-09 | $38.26 | $42.26 | 1,419,900 | — | — |
| 2006-05-08 | $38.47 | $42.49 | 781,800 | — | — |
| 2006-05-05 | $38.19 | $42.18 | 1,058,200 | — | — |
| 2006-05-04 | $37.30 | $41.20 | 857,200 | — | — |
| 2006-05-03 | $37.36 | $41.27 | 993,700 | — | — |
| 2006-05-02 | $37.04 | $40.91 | 624,500 | — | — |
| 2006-05-01 | $36.83 | $40.68 | 636,800 | — | — |
| 2006-04-28 | $37.11 | $40.99 | 1,130,300 | — | — |
| 2006-04-27 | $37.32 | $41.22 | 3,488,600 | — | — |
| 2006-04-26 | $40.40 | $44.62 | 493,900 | — | — |
| 2006-04-25 | $40.64 | $44.89 | 420,400 | — | — |
| 2006-04-24 | $40.84 | $45.11 | 282,500 | — | — |
| 2006-04-21 | $41.11 | $45.41 | 599,000 | — | — |
| 2006-04-20 | $41.10 | $45.40 | 380,500 | — | — |
| 2006-04-19 | $40.76 | $45.02 | 980,700 | — | — |
| 2006-04-18 | $40.93 | $45.21 | 392,300 | — | — |
| 2006-04-17 | $40.81 | $45.08 | 282,000 | — | — |
| 2006-04-13 | $40.75 | $45.01 | 272,800 | — | — |
| 2006-04-12 | $40.82 | $45.09 | 483,500 | — | — |
| 2006-04-11 | $40.18 | $44.38 | 838,100 | — | — |
| 2006-04-10 | $39.80 | $43.96 | 414,700 | — | — |
| 2006-04-07 | $39.91 | $44.08 | 427,600 | — | — |
| 2006-04-06 | $39.91 | $44.08 | 421,800 | — | — |
| 2006-04-05 | $39.91 | $44.08 | 340,300 | — | — |
| 2006-04-04 | $40.19 | $44.39 | 654,300 | — | — |
| 2006-04-03 | $39.92 | $44.09 | 690,900 | — | — |
| 2006-03-31 | $39.62 | $43.76 | 666,200 | — | — |
| 2006-03-30 | $38.80 | $42.86 | 570,100 | — | — |
| 2006-03-29 | $38.85 | $42.91 | 933,100 | — | — |
| 2006-03-28 | $39.10 | $43.19 | 1,473,800 | — | — |
| 2006-03-27 | $38.77 | $42.82 | 967,600 | — | — |
| 2006-03-24 | $39.27 | $43.38 | 430,700 | — | — |
| 2006-03-23 | $39.30 | $43.41 | 331,400 | — | — |
| 2006-03-22 | $39.46 | $43.59 | 1,080,500 | — | — |
| 2006-03-21 | $39.53 | $43.66 | 743,500 | — | — |
| 2006-03-20 | $39.91 | $44.08 | 804,700 | — | — |
| 2006-03-17 | $39.94 | $44.12 | 1,277,300 | — | — |
| 2006-03-16 | $38.92 | $42.99 | 1,894,000 | — | — |
| 2006-03-15 | $39.02 | $43.10 | 5,442,800 | — | — |
| 2006-03-14 | $39.37 | $43.49 | 4,664,100 | — | — |
| 2006-03-13 | $42.16 | $46.57 | 238,900 | — | — |
| 2006-03-10 | $42.54 | $46.99 | 551,800 | — | — |
| 2006-03-09 | $42.46 | $46.90 | 257,700 | — | — |
| 2006-03-08 | $42.85 | $47.33 | 427,900 | — | — |
| 2006-03-07 | $42.80 | $47.27 | 712,300 | — | — |
| 2006-03-06 | $43.01 | $47.51 | 303,800 | — | — |
| 2006-03-03 | $43.51 | $48.06 | 149,000 | — | — |
| 2006-03-02 | $43.96 | $48.56 | 301,300 | — | — |
| 2006-03-01 | $43.73 | $48.30 | 493,400 | — | — |
| 2006-02-28 | $42.62 | $47.08 | 562,800 | — | — |
| 2006-02-27 | $43.25 | $47.77 | 486,600 | — | — |
| 2006-02-24 | $43.25 | $47.77 | 380,100 | — | — |
| 2006-02-23 | $43.53 | $48.08 | 279,800 | — | — |
| 2006-02-22 | $44.09 | $48.70 | 362,900 | — | — |
| 2006-02-21 | $44.06 | $48.67 | 506,400 | — | — |
| 2006-02-17 | $44.33 | $48.96 | 441,800 | — | — |
| 2006-02-16 | $44.33 | $48.96 | 261,500 | — | — |
| 2006-02-15 | $44.33 | $48.96 | 235,900 | — | — |
| 2006-02-14 | $44.31 | $48.92 | 404,200 | — | — |
| 2006-02-13 | $44.08 | $48.67 | 183,400 | — | — |
| 2006-02-10 | $44.40 | $49.02 | 259,500 | — | — |
| 2006-02-09 | $44.40 | $49.02 | 457,100 | — | — |
| 2006-02-08 | $44.43 | $49.05 | 375,200 | — | — |
| 2006-02-07 | $44.49 | $49.12 | 638,000 | — | — |
| 2006-02-06 | $44.66 | $49.31 | 671,300 | — | — |
| 2006-02-03 | $44.14 | $48.73 | 662,500 | — | — |
| 2006-02-02 | $44.29 | $48.90 | 668,300 | — | — |
| 2006-02-01 | $44.48 | $49.11 | 372,300 | — | — |
| 2006-01-31 | $44.32 | $48.93 | 433,900 | — | — |
| 2006-01-30 | $44.12 | $48.71 | 714,500 | — | — |
| 2006-01-27 | $44.83 | $49.49 | 702,900 | — | — |
| 2006-01-26 | $44.50 | $49.13 | 845,100 | — | — |
| 2006-01-25 | $45.20 | $49.90 | 650,700 | — | — |
| 2006-01-24 | $45.40 | $50.12 | 366,100 | — | — |
| 2006-01-23 | $45.65 | $50.40 | 390,400 | — | — |
| 2006-01-20 | $45.75 | $50.51 | 241,100 | — | — |
| 2006-01-19 | $46.37 | $51.19 | 470,000 | — | — |
| 2006-01-18 | $46.21 | $51.02 | 390,500 | — | — |
| 2006-01-17 | $46.42 | $51.25 | 453,000 | — | — |
| 2006-01-13 | $46.69 | $51.55 | 207,700 | — | — |
| 2006-01-12 | $47.01 | $51.90 | 682,200 | — | — |
| 2006-01-11 | $47.77 | $52.74 | 663,300 | — | — |
| 2006-01-10 | $46.98 | $51.87 | 248,100 | — | — |
| 2006-01-09 | $46.90 | $51.78 | 601,600 | — | — |
| 2006-01-06 | $46.46 | $51.29 | 335,200 | — | — |
| 2006-01-05 | $46.15 | $50.95 | 376,000 | — | — |
| 2006-01-04 | $46.16 | $50.96 | 781,300 | — | — |
| 2006-01-03 | $45.27 | $49.98 | 629,400 | — | — |