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
- 1993-11-23 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 | $48.30 | $71.88 | 560,233 | — | — |
| 2006-12-28 | $48.84 | $72.68 | 486,600 | — | — |
| 2006-12-27 | $49.05 | $72.99 | 389,067 | — | — |
| 2006-12-26 | $48.69 | $72.46 | 361,333 | — | — |
| 2006-12-22 | $48.42 | $72.05 | 305,933 | — | — |
| 2006-12-21 | $48.36 | $71.96 | 736,967 | — | — |
| 2006-12-20 | $48.60 | $72.32 | 622,833 | — | — |
| 2006-12-19 | $48.39 | $72.01 | 614,200 | — | — |
| 2006-12-18 | $48.45 | $72.10 | 961,033 | — | — |
| 2006-12-15 | $49.17 | $73.17 | 546,433 | — | — |
| 2006-12-14 | $49.20 | $73.21 | 332,133 | — | — |
| 2006-12-13 | $48.93 | $72.81 | 467,500 | — | — |
| 2006-12-12 | $49.08 | $73.04 | 277,267 | — | — |
| 2006-12-11 | $49.11 | $73.08 | 258,700 | — | — |
| 2006-12-08 | $49.02 | $72.95 | 233,700 | — | — |
| 2006-12-07 | $49.20 | $73.21 | 276,333 | — | — |
| 2006-12-06 | $49.50 | $73.66 | 359,100 | — | — |
| 2006-12-05 | $49.44 | $73.57 | 400,133 | — | — |
| 2006-12-04 | $48.99 | $72.90 | 467,633 | — | — |
| 2006-12-01 | $48.54 | $72.23 | 473,700 | — | — |
| 2006-11-30 | $48.48 | $72.14 | 416,333 | — | — |
| 2006-11-29 | $48.54 | $72.23 | 413,467 | — | — |
| 2006-11-28 | $48.27 | $71.83 | 434,833 | — | — |
| 2006-11-27 | $48.60 | $72.32 | 489,600 | — | — |
| 2006-11-24 | $48.90 | $72.77 | 124,067 | — | — |
| 2006-11-22 | $49.26 | $73.30 | 406,833 | — | — |
| 2006-11-21 | $49.23 | $73.26 | 383,600 | — | — |
| 2006-11-20 | $49.23 | $73.26 | 420,433 | — | — |
| 2006-11-17 | $49.14 | $73.13 | 400,267 | — | — |
| 2006-11-16 | $49.05 | $72.99 | 378,733 | — | — |
| 2006-11-15 | $48.81 | $72.63 | 349,033 | — | — |
| 2006-11-14 | $48.66 | $72.41 | 440,167 | — | — |
| 2006-11-13 | $48.72 | $72.50 | 560,767 | — | — |
| 2006-11-10 | $48.24 | $71.79 | 831,200 | — | — |
| 2006-11-09 | $48.12 | $71.61 | 816,833 | — | — |
| 2006-11-08 | $48.12 | $71.61 | 737,100 | — | — |
| 2006-11-07 | $47.58 | $70.80 | 551,500 | — | — |
| 2006-11-06 | $47.55 | $70.76 | 473,767 | — | — |
| 2006-11-03 | $47.58 | $70.80 | 1,358,167 | — | — |
| 2006-11-02 | $47.88 | $71.25 | 756,867 | — | — |
| 2006-11-01 | $48.21 | $71.74 | 1,341,833 | — | — |
| 2006-10-31 | $49.05 | $71.88 | 595,133 | — | — |
| 2006-10-30 | $48.90 | $71.66 | 825,367 | — | — |
| 2006-10-27 | $48.69 | $71.35 | 528,133 | — | — |
| 2006-10-26 | $48.81 | $71.52 | 812,000 | — | — |
| 2006-10-25 | $48.72 | $71.39 | 888,833 | — | — |
| 2006-10-24 | $49.02 | $71.83 | 513,900 | — | — |
| 2006-10-23 | $48.57 | $71.17 | 668,267 | — | — |
| 2006-10-20 | $48.39 | $70.91 | 1,103,433 | — | — |
| 2006-10-19 | $49.23 | $72.14 | 544,367 | — | — |
| 2006-10-18 | $49.74 | $72.89 | 422,000 | — | — |
| 2006-10-17 | $49.59 | $72.67 | 499,467 | — | — |
| 2006-10-16 | $49.47 | $72.49 | 1,117,333 | — | — |
| 2006-10-13 | $50.22 | $73.59 | 324,667 | — | — |
| 2006-10-12 | $50.28 | $73.68 | 294,467 | — | — |
| 2006-10-11 | $50.25 | $73.63 | 350,433 | — | — |
| 2006-10-10 | $50.49 | $73.99 | 294,533 | — | — |
| 2006-10-09 | $50.55 | $74.07 | 311,467 | — | — |
| 2006-10-06 | $50.40 | $73.85 | 548,933 | — | — |
| 2006-10-05 | $50.25 | $73.63 | 594,000 | — | — |
| 2006-10-04 | $49.89 | $73.11 | 347,600 | — | — |
| 2006-10-03 | $49.20 | $72.10 | 484,200 | — | — |
| 2006-10-02 | $49.20 | $72.10 | 355,133 | — | — |
| 2006-09-29 | $49.14 | $72.01 | 352,900 | — | — |
| 2006-09-28 | $49.29 | $72.23 | 403,133 | — | — |
| 2006-09-27 | $49.74 | $72.89 | 412,467 | — | — |
| 2006-09-26 | $50.10 | $73.41 | 398,267 | — | — |
| 2006-09-25 | $49.59 | $72.67 | 390,700 | — | — |
| 2006-09-22 | $48.96 | $71.74 | 462,067 | — | — |
| 2006-09-21 | $49.77 | $72.93 | 343,567 | — | — |
| 2006-09-20 | $50.01 | $73.28 | 284,733 | — | — |
| 2006-09-19 | $49.47 | $72.49 | 192,700 | — | — |
| 2006-09-18 | $49.44 | $72.45 | 415,100 | — | — |
| 2006-09-15 | $49.74 | $72.89 | 518,400 | — | — |
| 2006-09-14 | $49.44 | $72.45 | 557,100 | — | — |
| 2006-09-13 | $49.62 | $72.71 | 234,433 | — | — |
| 2006-09-12 | $49.47 | $72.49 | 302,900 | — | — |
| 2006-09-11 | $49.05 | $71.88 | 197,767 | — | — |
| 2006-09-08 | $49.14 | $72.01 | 231,900 | — | — |
| 2006-09-07 | $49.17 | $72.05 | 1,394,600 | — | — |
| 2006-09-06 | $49.17 | $72.05 | 248,400 | — | — |
| 2006-09-05 | $49.08 | $71.92 | 272,000 | — | — |
| 2006-09-01 | $48.87 | $71.61 | 281,167 | — | — |
| 2006-08-31 | $49.23 | $72.14 | 242,300 | — | — |
| 2006-08-30 | $48.96 | $71.74 | 227,533 | — | — |
| 2006-08-29 | $48.66 | $71.30 | 524,700 | — | — |
| 2006-08-28 | $49.11 | $71.96 | 260,500 | — | — |
| 2006-08-25 | $48.75 | $71.44 | 290,733 | — | — |
| 2006-08-24 | $49.20 | $72.10 | 261,400 | — | — |
| 2006-08-23 | $49.56 | $72.62 | 332,100 | — | — |
| 2006-08-22 | $50.16 | $73.50 | 418,633 | — | — |
| 2006-08-21 | $49.50 | $72.53 | 256,833 | — | — |
| 2006-08-18 | $50.22 | $73.59 | 150,433 | — | — |
| 2006-08-17 | $50.46 | $73.94 | 318,900 | — | — |
| 2006-08-16 | $49.92 | $73.15 | 249,467 | — | — |
| 2006-08-15 | $49.44 | $72.45 | 312,733 | — | — |
| 2006-08-14 | $48.90 | $71.66 | 209,033 | — | — |
| 2006-08-11 | $48.72 | $71.39 | 287,200 | — | — |
| 2006-08-10 | $48.63 | $71.26 | 295,333 | — | — |
| 2006-08-09 | $48.66 | $71.30 | 468,000 | — | — |
| 2006-08-08 | $49.05 | $71.88 | 445,967 | — | — |
| 2006-08-07 | $48.72 | $71.39 | 329,700 | — | — |
| 2006-08-04 | $49.11 | $71.96 | 610,333 | — | — |
| 2006-08-03 | $48.48 | $71.04 | 280,433 | — | — |
| 2006-08-02 | $48.51 | $71.08 | 474,500 | — | — |
| 2006-08-01 | $48.66 | $70.21 | 493,200 | — | — |
| 2006-07-31 | $48.99 | $70.68 | 393,567 | — | — |
| 2006-07-28 | $49.17 | $70.94 | 505,233 | — | — |
| 2006-07-27 | $48.60 | $70.12 | 409,633 | — | — |
| 2006-07-26 | $49.35 | $71.20 | 556,500 | — | — |
| 2006-07-25 | $49.89 | $71.98 | 306,367 | — | — |
| 2006-07-24 | $49.74 | $71.76 | 330,633 | — | — |
| 2006-07-21 | $49.47 | $71.37 | 400,433 | — | — |
| 2006-07-20 | $50.34 | $72.63 | 547,000 | — | — |
| 2006-07-19 | $50.10 | $72.28 | 559,533 | — | — |
| 2006-07-18 | $49.59 | $71.55 | 373,067 | — | — |
| 2006-07-17 | $49.32 | $71.16 | 245,467 | — | — |
| 2006-07-14 | $49.53 | $71.46 | 398,867 | — | — |
| 2006-07-13 | $49.41 | $71.29 | 445,100 | — | — |
| 2006-07-12 | $49.74 | $71.76 | 442,500 | — | — |
| 2006-07-11 | $50.04 | $72.20 | 350,000 | — | — |
| 2006-07-10 | $49.68 | $71.68 | 452,967 | — | — |
| 2006-07-07 | $48.93 | $70.59 | 273,600 | — | — |
| 2006-07-06 | $49.20 | $70.98 | 251,833 | — | — |
| 2006-07-05 | $48.90 | $70.55 | 384,467 | — | — |
| 2006-07-03 | $50.10 | $72.28 | 138,600 | — | — |
| 2006-06-30 | $49.53 | $71.46 | 482,333 | — | — |
| 2006-06-29 | $49.50 | $71.42 | 365,100 | — | — |
| 2006-06-28 | $48.63 | $70.16 | 346,867 | — | — |
| 2006-06-27 | $48.54 | $70.03 | 304,867 | — | — |
| 2006-06-26 | $48.75 | $70.33 | 285,100 | — | — |
| 2006-06-23 | $48.18 | $69.51 | 479,100 | — | — |
| 2006-06-22 | $48.54 | $70.03 | 509,467 | — | — |
| 2006-06-21 | $48.87 | $70.51 | 414,600 | — | — |
| 2006-06-20 | $49.17 | $70.94 | 356,900 | — | — |
| 2006-06-19 | $49.14 | $70.90 | 420,200 | — | — |
| 2006-06-16 | $50.37 | $72.67 | 289,400 | — | — |
| 2006-06-15 | $50.58 | $72.98 | 384,933 | — | — |
| 2006-06-14 | $49.65 | $71.63 | 575,167 | — | — |
| 2006-06-13 | $49.20 | $70.98 | 370,967 | — | — |
| 2006-06-12 | $49.74 | $71.76 | 242,767 | — | — |
| 2006-06-09 | $49.89 | $71.98 | 744,967 | — | — |
| 2006-06-08 | $49.47 | $71.37 | 665,500 | — | — |
| 2006-06-07 | $49.65 | $71.63 | 484,300 | — | — |
| 2006-06-06 | $49.59 | $71.55 | 418,267 | — | — |
| 2006-06-05 | $49.83 | $71.89 | 396,067 | — | — |
| 2006-06-02 | $50.31 | $72.59 | 369,267 | — | — |
| 2006-06-01 | $50.55 | $72.93 | 380,400 | — | — |
| 2006-05-31 | $49.98 | $72.11 | 588,000 | — | — |
| 2006-05-30 | $49.53 | $71.46 | 358,433 | — | — |
| 2006-05-26 | $50.49 | $72.85 | 509,933 | — | — |
| 2006-05-25 | $50.07 | $72.24 | 407,500 | — | — |
| 2006-05-24 | $49.53 | $71.46 | 507,833 | — | — |
| 2006-05-23 | $49.74 | $71.76 | 301,033 | — | — |
| 2006-05-22 | $50.28 | $72.54 | 404,800 | — | — |
| 2006-05-19 | $49.74 | $71.76 | 479,767 | — | — |
| 2006-05-18 | $49.56 | $71.50 | 532,800 | — | — |
| 2006-05-17 | $50.28 | $72.54 | 410,033 | — | — |
| 2006-05-16 | $50.88 | $73.41 | 554,233 | — | — |
| 2006-05-15 | $51.24 | $73.93 | 282,233 | — | — |
| 2006-05-12 | $50.85 | $73.36 | 520,433 | — | — |
| 2006-05-11 | $51.09 | $73.71 | 430,467 | — | — |
| 2006-05-10 | $51.51 | $74.32 | 308,100 | — | — |
| 2006-05-09 | $51.42 | $74.19 | 750,167 | — | — |
| 2006-05-08 | $50.97 | $73.54 | 494,700 | — | — |
| 2006-05-05 | $50.88 | $73.41 | 631,600 | — | — |
| 2006-05-04 | $50.58 | $72.98 | 595,867 | — | — |
| 2006-05-03 | $50.55 | $72.93 | 803,433 | — | — |
| 2006-05-02 | $51.12 | $72.67 | 654,233 | — | — |
| 2006-05-01 | $50.97 | $72.46 | 667,467 | — | — |
| 2006-04-28 | $51.63 | $73.40 | 1,388,333 | — | — |
| 2006-04-27 | $50.34 | $71.56 | 805,233 | — | — |
| 2006-04-26 | $50.10 | $71.22 | 1,322,133 | — | — |
| 2006-04-25 | $49.65 | $70.58 | 722,300 | — | — |
| 2006-04-24 | $48.99 | $69.64 | 985,533 | — | — |
| 2006-04-21 | $49.53 | $70.41 | 885,000 | — | — |
| 2006-04-20 | $49.53 | $70.41 | 1,251,000 | — | — |
| 2006-04-19 | $49.80 | $70.80 | 1,318,467 | — | — |
| 2006-04-18 | $50.58 | $71.90 | 3,786,900 | — | — |
| 2006-04-17 | $50.01 | $71.09 | 563,833 | — | — |
| 2006-04-13 | $50.25 | $71.44 | 651,633 | — | — |
| 2006-04-12 | $50.37 | $71.61 | 2,753,500 | — | — |
| 2006-04-11 | $52.17 | $74.16 | 454,867 | — | — |
| 2006-04-10 | $52.89 | $75.19 | 290,300 | — | — |
| 2006-04-07 | $52.86 | $75.15 | 345,533 | — | — |
| 2006-04-06 | $52.80 | $75.06 | 482,467 | — | — |
| 2006-04-05 | $52.53 | $74.68 | 269,600 | — | — |
| 2006-04-04 | $52.59 | $74.76 | 358,900 | — | — |
| 2006-04-03 | $52.44 | $74.55 | 667,400 | — | — |
| 2006-03-31 | $52.56 | $74.72 | 520,567 | — | — |
| 2006-03-30 | $52.44 | $74.55 | 696,000 | — | — |
| 2006-03-29 | $52.53 | $74.68 | 334,967 | — | — |
| 2006-03-28 | $52.80 | $75.06 | 460,667 | — | — |
| 2006-03-27 | $53.43 | $75.96 | 412,400 | — | — |
| 2006-03-24 | $53.31 | $75.79 | 330,867 | — | — |
| 2006-03-23 | $53.52 | $76.08 | 266,900 | — | — |
| 2006-03-22 | $54.03 | $76.81 | 519,200 | — | — |
| 2006-03-21 | $53.34 | $75.83 | 380,267 | — | — |
| 2006-03-20 | $53.64 | $76.25 | 339,333 | — | — |
| 2006-03-17 | $53.01 | $75.36 | 685,167 | — | — |
| 2006-03-16 | $53.97 | $76.72 | 544,700 | — | — |
| 2006-03-15 | $53.88 | $76.60 | 797,700 | — | — |
| 2006-03-14 | $52.35 | $74.42 | 460,500 | — | — |
| 2006-03-13 | $52.14 | $74.12 | 781,000 | — | — |
| 2006-03-10 | $50.85 | $72.29 | 236,800 | — | — |
| 2006-03-09 | $50.67 | $72.03 | 198,667 | — | — |
| 2006-03-08 | $50.70 | $72.08 | 344,967 | — | — |
| 2006-03-07 | $51.00 | $72.50 | 331,667 | — | — |
| 2006-03-06 | $51.27 | $72.89 | 333,200 | — | — |
| 2006-03-03 | $50.94 | $72.42 | 469,833 | — | — |
| 2006-03-02 | $51.18 | $72.76 | 482,467 | — | — |
| 2006-03-01 | $51.57 | $73.31 | 406,800 | — | — |
| 2006-02-28 | $50.61 | $71.95 | 289,033 | — | — |
| 2006-02-27 | $50.97 | $72.46 | 181,000 | — | — |
| 2006-02-24 | $50.97 | $72.46 | 233,867 | — | — |
| 2006-02-23 | $50.64 | $71.99 | 199,433 | — | — |
| 2006-02-22 | $51.21 | $72.80 | 374,733 | — | — |
| 2006-02-21 | $50.34 | $71.56 | 293,067 | — | — |
| 2006-02-17 | $51.03 | $72.54 | 220,700 | — | — |
| 2006-02-16 | $51.42 | $73.10 | 205,533 | — | — |
| 2006-02-15 | $51.09 | $72.63 | 312,633 | — | — |
| 2006-02-14 | $51.30 | $72.93 | 472,667 | — | — |
| 2006-02-13 | $50.37 | $71.61 | 208,767 | — | — |
| 2006-02-10 | $50.55 | $71.86 | 259,567 | — | — |
| 2006-02-09 | $50.79 | $72.20 | 316,333 | — | — |
| 2006-02-08 | $50.52 | $71.82 | 384,000 | — | — |
| 2006-02-07 | $50.19 | $71.35 | 570,300 | — | — |
| 2006-02-06 | $49.92 | $70.97 | 560,767 | — | — |
| 2006-02-03 | $49.29 | $70.07 | 332,167 | — | — |
| 2006-02-02 | $49.68 | $70.63 | 409,333 | — | — |
| 2006-02-01 | $50.94 | $71.35 | 387,133 | — | — |
| 2006-01-31 | $51.18 | $71.69 | 393,767 | — | — |
| 2006-01-30 | $51.00 | $71.43 | 257,467 | — | — |
| 2006-01-27 | $51.39 | $71.98 | 538,600 | — | — |
| 2006-01-26 | $50.67 | $70.97 | 374,833 | — | — |
| 2006-01-25 | $50.85 | $71.22 | 687,133 | — | — |
| 2006-01-24 | $49.44 | $69.25 | 434,600 | — | — |
| 2006-01-23 | $49.92 | $69.92 | 288,600 | — | — |
| 2006-01-20 | $49.92 | $69.92 | 355,433 | — | — |
| 2006-01-19 | $50.61 | $70.89 | 391,967 | — | — |
| 2006-01-18 | $50.73 | $71.06 | 291,500 | — | — |
| 2006-01-17 | $50.64 | $70.93 | 275,900 | — | — |
| 2006-01-13 | $51.42 | $72.02 | 310,667 | — | — |
| 2006-01-12 | $51.30 | $71.85 | 413,933 | — | — |
| 2006-01-11 | $51.57 | $72.23 | 213,900 | — | — |
| 2006-01-10 | $51.48 | $72.11 | 261,167 | — | — |
| 2006-01-09 | $51.45 | $72.06 | 237,433 | — | — |
| 2006-01-06 | $51.00 | $71.43 | 382,633 | — | — |
| 2006-01-05 | $51.30 | $71.85 | 270,767 | — | — |
| 2006-01-04 | $50.70 | $71.01 | 345,533 | — | — |
| 2006-01-03 | $49.92 | $69.92 | 517,333 | — | — |