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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $59.39 | $92.09 | 1,653,300 |
| 2006-12-28 | $60.10 | $93.19 | 1,199,200 |
| 2006-12-27 | $60.25 | $93.42 | 1,467,600 |
| 2006-12-26 | $59.95 | $92.95 | 818,100 |
| 2006-12-22 | $59.68 | $92.54 | 2,408,000 |
| 2006-12-21 | $60.36 | $93.59 | 2,672,200 |
| 2006-12-20 | $60.45 | $93.73 | 1,910,200 |
| 2006-12-19 | $60.09 | $93.17 | 17,765,300 |
| 2006-12-18 | $60.16 | $93.28 | 1,794,400 |
| 2006-12-15 | $60.27 | $93.45 | 5,173,800 |
| 2006-12-14 | $60.22 | $93.37 | 2,467,300 |
| 2006-12-13 | $60.14 | $93.25 | 5,525,700 |
| 2006-12-12 | $60.19 | $93.33 | 3,044,200 |
| 2006-12-11 | $59.85 | $92.80 | 1,911,800 |
| 2006-12-08 | $59.59 | $92.40 | 3,067,400 |
| 2006-12-07 | $59.61 | $92.43 | 7,286,800 |
| 2006-12-06 | $58.50 | $90.71 | 2,550,900 |
| 2006-12-05 | $57.93 | $89.82 | 2,618,000 |
| 2006-12-04 | $57.89 | $89.76 | 2,291,800 |
| 2006-12-01 | $56.83 | $88.12 | 2,601,800 |
| 2006-11-30 | $57.03 | $88.43 | 2,439,100 |
| 2006-11-29 | $56.91 | $88.24 | 1,765,300 |
| 2006-11-28 | $56.40 | $87.45 | 3,920,700 |
| 2006-11-27 | $55.93 | $86.72 | 4,097,600 |
| 2006-11-24 | $57.39 | $88.99 | 1,447,100 |
| 2006-11-22 | $58.07 | $90.04 | 1,725,000 |
| 2006-11-21 | $57.89 | $89.76 | 2,353,500 |
| 2006-11-20 | $57.93 | $89.82 | 3,480,600 |
| 2006-11-17 | $58.14 | $90.15 | 5,440,500 |
| 2006-11-16 | $59.06 | $91.57 | 3,606,500 |
| 2006-11-15 | $59.09 | $91.62 | 2,810,800 |
| 2006-11-14 | $59.20 | $91.79 | 4,987,600 |
| 2006-11-13 | $59.51 | $92.27 | 3,738,100 |
| 2006-11-10 | $60.38 | $93.62 | 3,278,100 |
| 2006-11-09 | $61.03 | $94.63 | 4,376,500 |
| 2006-11-08 | $61.65 | $95.59 | 6,972,500 |
| 2006-11-07 | $59.90 | $92.88 | 3,501,000 |
| 2006-11-06 | $59.56 | $92.35 | 2,289,500 |
| 2006-11-03 | $58.30 | $90.40 | 1,326,600 |
| 2006-11-02 | $58.42 | $90.58 | 3,359,500 |
| 2006-11-01 | $58.33 | $90.44 | 4,210,500 |
| 2006-10-31 | $59.26 | $91.88 | 15,482,800 |
| 2006-10-30 | $59.57 | $92.37 | 1,760,300 |
| 2006-10-27 | $59.42 | $92.13 | 2,045,800 |
| 2006-10-26 | $59.89 | $92.46 | 2,378,000 |
| 2006-10-25 | $59.18 | $91.36 | 1,818,200 |
| 2006-10-24 | $58.54 | $90.37 | 2,927,200 |
| 2006-10-23 | $58.78 | $90.74 | 2,680,400 |
| 2006-10-20 | $58.92 | $90.96 | 2,460,300 |
| 2006-10-19 | $59.00 | $91.08 | 2,518,300 |
| 2006-10-18 | $59.84 | $92.38 | 16,738,200 |
| 2006-10-17 | $58.50 | $90.31 | 2,320,400 |
| 2006-10-16 | $58.69 | $90.61 | 2,478,200 |
| 2006-10-13 | $58.24 | $89.91 | 2,124,800 |
| 2006-10-12 | $58.59 | $90.45 | 2,426,400 |
| 2006-10-11 | $58.09 | $89.68 | 5,385,100 |
| 2006-10-10 | $57.25 | $88.38 | 2,461,200 |
| 2006-10-09 | $57.92 | $89.42 | 2,010,300 |
| 2006-10-06 | $57.63 | $88.97 | 2,430,500 |
| 2006-10-05 | $57.42 | $88.65 | 2,645,900 |
| 2006-10-04 | $57.13 | $88.20 | 4,600,700 |
| 2006-10-03 | $55.73 | $86.04 | 3,795,800 |
| 2006-10-02 | $54.52 | $84.17 | 2,209,400 |
| 2006-09-29 | $55.91 | $86.31 | 2,937,500 |
| 2006-09-28 | $55.26 | $85.31 | 2,268,200 |
| 2006-09-27 | $55.11 | $85.08 | 1,547,500 |
| 2006-09-26 | $55.60 | $85.84 | 2,373,300 |
| 2006-09-25 | $54.94 | $84.82 | 3,984,000 |
| 2006-09-22 | $53.51 | $82.61 | 1,854,900 |
| 2006-09-21 | $53.49 | $82.58 | 1,974,800 |
| 2006-09-20 | $54.12 | $83.55 | 4,713,600 |
| 2006-09-19 | $53.90 | $83.21 | 1,645,800 |
| 2006-09-18 | $53.77 | $83.01 | 1,823,600 |
| 2006-09-15 | $53.77 | $83.01 | 3,643,900 |
| 2006-09-14 | $52.90 | $81.67 | 1,753,700 |
| 2006-09-13 | $53.00 | $81.82 | 4,616,300 |
| 2006-09-12 | $52.80 | $81.51 | 2,139,600 |
| 2006-09-11 | $51.83 | $80.02 | 1,873,400 |
| 2006-09-08 | $52.31 | $80.76 | 3,422,800 |
| 2006-09-07 | $51.66 | $79.75 | 3,116,400 |
| 2006-09-06 | $51.91 | $80.14 | 2,239,300 |
| 2006-09-05 | $51.96 | $80.22 | 1,884,000 |
| 2006-09-01 | $52.17 | $80.54 | 1,958,700 |
| 2006-08-31 | $52.65 | $81.28 | 2,354,400 |
| 2006-08-30 | $52.65 | $81.28 | 3,137,000 |
| 2006-08-29 | $52.76 | $81.45 | 3,589,100 |
| 2006-08-28 | $51.82 | $80.00 | 2,002,000 |
| 2006-08-25 | $51.17 | $79.00 | 1,980,000 |
| 2006-08-24 | $51.53 | $79.55 | 5,765,300 |
| 2006-08-23 | $49.17 | $75.91 | 1,017,100 |
| 2006-08-22 | $49.32 | $76.14 | 1,421,100 |
| 2006-08-21 | $49.22 | $75.99 | 1,240,300 |
| 2006-08-18 | $49.33 | $76.16 | 1,757,500 |
| 2006-08-17 | $49.20 | $75.96 | 1,801,200 |
| 2006-08-16 | $49.03 | $75.69 | 3,683,000 |
| 2006-08-15 | $48.92 | $75.52 | 2,061,900 |
| 2006-08-14 | $47.89 | $73.93 | 1,362,600 |
| 2006-08-11 | $47.71 | $73.65 | 1,327,100 |
| 2006-08-10 | $47.92 | $73.98 | 2,867,700 |
| 2006-08-09 | $47.35 | $73.10 | 2,083,000 |
| 2006-08-08 | $47.25 | $72.94 | 1,761,800 |
| 2006-08-07 | $47.46 | $73.27 | 1,859,800 |
| 2006-08-04 | $47.51 | $73.35 | 2,425,700 |
| 2006-08-03 | $47.44 | $73.24 | 2,034,100 |
| 2006-08-02 | $47.19 | $72.85 | 3,359,300 |
| 2006-08-01 | $47.44 | $73.24 | 2,254,100 |
| 2006-07-31 | $47.91 | $73.96 | 1,930,000 |
| 2006-07-28 | $49.03 | $75.69 | 2,803,300 |
| 2006-07-27 | $47.61 | $73.50 | 2,339,200 |
| 2006-07-26 | $48.11 | $73.87 | 2,907,300 |
| 2006-07-25 | $48.71 | $74.79 | 1,792,700 |
| 2006-07-24 | $48.68 | $74.75 | 2,138,100 |
| 2006-07-21 | $47.69 | $73.23 | 2,978,200 |
| 2006-07-20 | $48.66 | $74.72 | 1,518,200 |
| 2006-07-19 | $48.56 | $74.56 | 4,673,300 |
| 2006-07-18 | $46.82 | $71.89 | 2,451,300 |
| 2006-07-17 | $46.79 | $71.84 | 1,993,300 |
| 2006-07-14 | $47.09 | $72.30 | 2,939,000 |
| 2006-07-13 | $47.77 | $73.35 | 2,613,700 |
| 2006-07-12 | $49.10 | $75.39 | 2,335,800 |
| 2006-07-11 | $49.16 | $75.48 | 2,179,200 |
| 2006-07-10 | $49.48 | $75.97 | 2,788,100 |
| 2006-07-07 | $49.00 | $75.24 | 1,781,200 |
| 2006-07-06 | $48.91 | $75.10 | 1,274,400 |
| 2006-07-05 | $49.05 | $75.31 | 3,265,700 |
| 2006-07-03 | $48.99 | $75.22 | 1,137,800 |
| 2006-06-30 | $48.10 | $73.86 | 3,807,400 |
| 2006-06-29 | $48.26 | $74.10 | 2,342,800 |
| 2006-06-28 | $46.52 | $71.43 | 2,712,400 |
| 2006-06-27 | $46.40 | $71.25 | 2,846,800 |
| 2006-06-26 | $46.70 | $71.71 | 2,097,900 |
| 2006-06-23 | $46.37 | $71.20 | 2,716,200 |
| 2006-06-22 | $47.07 | $72.27 | 2,458,700 |
| 2006-06-21 | $47.60 | $73.09 | 2,505,500 |
| 2006-06-20 | $47.16 | $72.41 | 2,954,500 |
| 2006-06-19 | $47.11 | $72.34 | 2,844,000 |
| 2006-06-16 | $47.25 | $72.55 | 4,872,800 |
| 2006-06-15 | $48.21 | $74.02 | 4,507,100 |
| 2006-06-14 | $47.26 | $72.57 | 5,188,700 |
| 2006-06-13 | $47.44 | $72.84 | 5,308,300 |
| 2006-06-12 | $47.90 | $73.55 | 4,669,600 |
| 2006-06-09 | $49.26 | $75.64 | 3,244,100 |
| 2006-06-08 | $49.85 | $76.54 | 5,511,100 |
| 2006-06-07 | $49.45 | $75.93 | 4,967,500 |
| 2006-06-06 | $49.08 | $75.36 | 6,993,500 |
| 2006-06-05 | $50.02 | $76.80 | 3,412,100 |
| 2006-06-02 | $51.75 | $79.46 | 3,485,000 |
| 2006-06-01 | $51.44 | $78.98 | 4,294,900 |
| 2006-05-31 | $49.75 | $76.39 | 4,076,500 |
| 2006-05-30 | $49.90 | $76.62 | 3,935,200 |
| 2006-05-26 | $50.39 | $77.37 | 3,382,300 |
| 2006-05-25 | $50.51 | $77.56 | 4,940,200 |
| 2006-05-24 | $49.92 | $76.65 | 6,556,200 |
| 2006-05-23 | $50.72 | $77.88 | 8,998,500 |
| 2006-05-22 | $50.27 | $77.19 | 3,513,600 |
| 2006-05-19 | $49.88 | $76.59 | 3,457,400 |
| 2006-05-18 | $49.47 | $75.96 | 3,589,200 |
| 2006-05-17 | $49.86 | $76.56 | 4,257,500 |
| 2006-05-16 | $50.99 | $78.29 | 2,857,900 |
| 2006-05-15 | $51.19 | $78.60 | 2,338,800 |
| 2006-05-12 | $50.86 | $78.09 | 2,922,400 |
| 2006-05-11 | $50.75 | $77.92 | 16,154,000 |
| 2006-05-10 | $51.50 | $79.08 | 3,449,600 |
| 2006-05-09 | $51.52 | $79.11 | 3,153,000 |
| 2006-05-08 | $50.14 | $76.99 | 4,222,600 |
| 2006-05-05 | $51.41 | $78.94 | 3,247,700 |
| 2006-05-04 | $50.42 | $77.42 | 1,912,300 |
| 2006-05-03 | $50.77 | $77.96 | 1,593,200 |
| 2006-05-02 | $50.51 | $77.56 | 2,418,800 |
| 2006-05-01 | $49.90 | $76.62 | 4,050,500 |
| 2006-04-28 | $50.60 | $77.69 | 3,412,000 |
| 2006-04-27 | $51.38 | $78.89 | 3,102,600 |
| 2006-04-26 | $51.25 | $78.69 | 2,927,800 |
| 2006-04-25 | $51.46 | $78.62 | 3,851,100 |
| 2006-04-24 | $51.80 | $79.13 | 1,789,700 |
| 2006-04-21 | $52.25 | $79.82 | 2,106,100 |
| 2006-04-20 | $52.78 | $80.63 | 2,292,300 |
| 2006-04-19 | $52.62 | $80.39 | 1,735,100 |
| 2006-04-18 | $53.35 | $81.50 | 3,369,200 |
| 2006-04-17 | $52.50 | $80.20 | 1,527,900 |
| 2006-04-13 | $52.40 | $80.05 | 1,662,800 |
| 2006-04-12 | $52.45 | $80.13 | 1,808,200 |
| 2006-04-11 | $52.47 | $80.16 | 1,972,000 |
| 2006-04-10 | $53.48 | $81.70 | 1,665,600 |
| 2006-04-07 | $53.32 | $81.46 | 2,125,200 |
| 2006-04-06 | $53.78 | $82.16 | 2,264,800 |
| 2006-04-05 | $54.09 | $82.63 | 4,388,900 |
| 2006-04-04 | $53.17 | $81.23 | 4,490,400 |
| 2006-04-03 | $51.10 | $78.07 | 2,955,300 |
| 2006-03-31 | $51.40 | $78.52 | 3,007,500 |
| 2006-03-30 | $51.80 | $79.13 | 4,314,600 |
| 2006-03-29 | $52.63 | $80.40 | 2,117,200 |
| 2006-03-28 | $53.40 | $81.58 | 3,570,800 |
| 2006-03-27 | $54.06 | $82.59 | 3,135,600 |
| 2006-03-24 | $54.17 | $82.76 | 1,510,200 |
| 2006-03-23 | $54.53 | $83.31 | 1,833,200 |
| 2006-03-22 | $54.56 | $83.35 | 1,957,600 |
| 2006-03-21 | $53.57 | $81.84 | 2,009,000 |
| 2006-03-20 | $54.42 | $83.14 | 2,163,000 |
| 2006-03-17 | $53.40 | $81.58 | 2,814,300 |
| 2006-03-16 | $53.43 | $81.63 | 2,824,200 |
| 2006-03-15 | $53.35 | $81.50 | 2,219,900 |
| 2006-03-14 | $53.25 | $81.35 | 3,872,400 |
| 2006-03-13 | $52.97 | $80.92 | 3,577,800 |
| 2006-03-10 | $53.93 | $82.39 | 2,186,700 |
| 2006-03-09 | $53.67 | $81.99 | 2,163,100 |
| 2006-03-08 | $54.11 | $82.66 | 2,740,900 |
| 2006-03-07 | $54.55 | $83.34 | 2,163,400 |
| 2006-03-06 | $53.83 | $82.24 | 2,488,100 |
| 2006-03-03 | $54.52 | $83.29 | 2,200,000 |
| 2006-03-02 | $54.85 | $83.79 | 2,411,200 |
| 2006-03-01 | $55.82 | $85.28 | 3,075,800 |
| 2006-02-28 | $54.68 | $83.53 | 2,913,200 |
| 2006-02-27 | $56.00 | $85.55 | 1,723,400 |
| 2006-02-24 | $56.07 | $85.66 | 2,676,300 |
| 2006-02-23 | $57.14 | $87.29 | 8,071,000 |
| 2006-02-22 | $55.91 | $85.41 | 3,042,100 |
| 2006-02-21 | $54.03 | $82.54 | 2,341,300 |
| 2006-02-17 | $54.50 | $83.26 | 2,542,100 |
| 2006-02-16 | $55.08 | $84.15 | 1,872,400 |
| 2006-02-15 | $54.35 | $83.03 | 1,670,300 |
| 2006-02-14 | $54.64 | $83.47 | 3,316,800 |
| 2006-02-13 | $54.10 | $82.65 | 2,037,800 |
| 2006-02-10 | $54.64 | $83.47 | 1,988,100 |
| 2006-02-09 | $54.64 | $83.47 | 2,612,400 |
| 2006-02-08 | $54.63 | $83.46 | 2,759,300 |
| 2006-02-07 | $54.24 | $82.86 | 4,329,600 |
| 2006-02-06 | $56.00 | $85.55 | 2,600,600 |
| 2006-02-03 | $55.96 | $85.49 | 4,082,700 |
| 2006-02-02 | $57.40 | $87.69 | 5,478,300 |
| 2006-02-01 | $57.58 | $87.97 | 3,753,100 |
| 2006-01-31 | $57.94 | $88.51 | 4,710,000 |
| 2006-01-30 | $57.83 | $88.35 | 15,981,300 |
| 2006-01-27 | $57.90 | $88.45 | 7,467,000 |
| 2006-01-26 | $56.95 | $86.61 | 6,879,900 |
| 2006-01-25 | $54.10 | $82.27 | 2,725,800 |
| 2006-01-24 | $53.74 | $81.72 | 2,520,300 |
| 2006-01-23 | $53.06 | $80.69 | 3,599,600 |
| 2006-01-20 | $53.21 | $80.92 | 4,322,600 |
| 2006-01-19 | $54.10 | $82.27 | 2,781,500 |
| 2006-01-18 | $53.26 | $80.99 | 3,393,500 |
| 2006-01-17 | $53.98 | $82.09 | 3,193,300 |
| 2006-01-13 | $54.44 | $82.79 | 4,330,500 |
| 2006-01-12 | $54.90 | $83.49 | 3,901,800 |
| 2006-01-11 | $55.50 | $84.40 | 6,106,300 |
| 2006-01-10 | $53.76 | $81.75 | 2,904,200 |
| 2006-01-09 | $54.30 | $82.58 | 5,441,900 |
| 2006-01-06 | $53.80 | $81.82 | 10,098,200 |
| 2006-01-05 | $53.18 | $80.87 | 21,313,900 |
| 2006-01-04 | $48.75 | $74.14 | 3,260,300 |
| 2006-01-03 | $48.74 | $74.12 | 3,873,000 |