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
- 1996-02-28 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 | $59.20 | $71.42 | 565,800 | — | — |
| 2006-12-28 | $59.45 | $71.72 | 387,400 | — | — |
| 2006-12-27 | $60.63 | $73.14 | 273,400 | — | — |
| 2006-12-26 | $58.88 | $71.03 | 169,000 | — | — |
| 2006-12-22 | $58.67 | $70.78 | 105,200 | — | — |
| 2006-12-21 | $58.62 | $70.72 | 249,800 | — | — |
| 2006-12-20 | $58.95 | $71.12 | 278,400 | — | — |
| 2006-12-19 | $58.63 | $70.73 | 247,600 | — | — |
| 2006-12-18 | $57.88 | $69.83 | 328,200 | — | — |
| 2006-12-15 | $58.88 | $70.82 | 276,600 | — | — |
| 2006-12-14 | $58.72 | $70.63 | 238,400 | — | — |
| 2006-12-13 | $58.25 | $70.06 | 628,400 | — | — |
| 2006-12-12 | $57.88 | $69.61 | 779,400 | — | — |
| 2006-12-11 | $54.87 | $66.00 | 297,400 | — | — |
| 2006-12-08 | $56.31 | $67.72 | 593,600 | — | — |
| 2006-12-07 | $53.97 | $64.91 | 839,600 | — | — |
| 2006-12-06 | $51.88 | $62.41 | 212,000 | — | — |
| 2006-12-05 | $52.01 | $62.56 | 195,000 | — | — |
| 2006-12-04 | $50.62 | $60.88 | 145,000 | — | — |
| 2006-12-01 | $49.24 | $59.23 | 198,200 | — | — |
| 2006-11-30 | $49.58 | $59.63 | 153,400 | — | — |
| 2006-11-29 | $49.81 | $59.90 | 127,800 | — | — |
| 2006-11-28 | $48.56 | $58.40 | 215,200 | — | — |
| 2006-11-27 | $48.23 | $58.01 | 225,200 | — | — |
| 2006-11-24 | $50.28 | $60.47 | 38,600 | — | — |
| 2006-11-22 | $49.97 | $60.10 | 109,000 | — | — |
| 2006-11-21 | $50.40 | $60.61 | 177,800 | — | — |
| 2006-11-20 | $49.58 | $59.63 | 71,000 | — | — |
| 2006-11-17 | $49.54 | $59.58 | 86,800 | — | — |
| 2006-11-16 | $49.72 | $59.80 | 159,000 | — | — |
| 2006-11-15 | $49.85 | $59.96 | 163,200 | — | — |
| 2006-11-14 | $49.75 | $59.84 | 135,000 | — | — |
| 2006-11-13 | $48.76 | $58.64 | 119,000 | — | — |
| 2006-11-10 | $48.21 | $57.98 | 135,600 | — | — |
| 2006-11-09 | $47.61 | $57.26 | 114,000 | — | — |
| 2006-11-08 | $47.92 | $57.63 | 118,200 | — | — |
| 2006-11-07 | $47.22 | $56.80 | 146,200 | — | — |
| 2006-11-06 | $47.29 | $56.88 | 219,400 | — | — |
| 2006-11-03 | $46.06 | $55.39 | 129,200 | — | — |
| 2006-11-02 | $45.40 | $54.60 | 297,400 | — | — |
| 2006-11-01 | $45.67 | $54.94 | 234,400 | — | — |
| 2006-10-31 | $46.86 | $56.36 | 298,400 | — | — |
| 2006-10-30 | $47.51 | $57.14 | 392,000 | — | — |
| 2006-10-27 | $47.03 | $56.56 | 336,400 | — | — |
| 2006-10-26 | $46.24 | $55.62 | 209,600 | — | — |
| 2006-10-25 | $44.97 | $54.08 | 157,800 | — | — |
| 2006-10-24 | $44.54 | $53.57 | 99,200 | — | — |
| 2006-10-23 | $44.79 | $53.87 | 139,800 | — | — |
| 2006-10-20 | $44.58 | $53.63 | 83,000 | — | — |
| 2006-10-19 | $44.50 | $53.52 | 148,200 | — | — |
| 2006-10-18 | $44.00 | $52.92 | 192,400 | — | — |
| 2006-10-17 | $43.97 | $52.88 | 216,800 | — | — |
| 2006-10-16 | $43.87 | $52.77 | 128,000 | — | — |
| 2006-10-13 | $43.23 | $52.00 | 113,000 | — | — |
| 2006-10-12 | $43.19 | $51.94 | 152,000 | — | — |
| 2006-10-11 | $41.85 | $50.33 | 114,600 | — | — |
| 2006-10-10 | $41.87 | $50.35 | 133,800 | — | — |
| 2006-10-09 | $41.79 | $50.26 | 167,800 | — | — |
| 2006-10-06 | $41.92 | $50.42 | 187,200 | — | — |
| 2006-10-05 | $41.70 | $50.16 | 217,800 | — | — |
| 2006-10-04 | $39.87 | $47.95 | 233,000 | — | — |
| 2006-10-03 | $39.65 | $47.69 | 150,800 | — | — |
| 2006-10-02 | $39.76 | $47.82 | 94,000 | — | — |
| 2006-09-29 | $40.06 | $48.18 | 195,400 | — | — |
| 2006-09-28 | $41.09 | $49.42 | 67,600 | — | — |
| 2006-09-27 | $41.08 | $49.41 | 119,800 | — | — |
| 2006-09-26 | $41.15 | $49.49 | 173,000 | — | — |
| 2006-09-25 | $40.70 | $48.95 | 242,200 | — | — |
| 2006-09-22 | $38.95 | $46.85 | 130,000 | — | — |
| 2006-09-21 | $39.63 | $47.67 | 195,600 | — | — |
| 2006-09-20 | $40.53 | $48.75 | 372,000 | — | — |
| 2006-09-19 | $39.76 | $47.82 | 370,800 | — | — |
| 2006-09-18 | $38.70 | $46.54 | 171,400 | — | — |
| 2006-09-15 | $39.65 | $47.47 | 272,600 | — | — |
| 2006-09-14 | $39.50 | $47.29 | 164,800 | — | — |
| 2006-09-13 | $38.83 | $46.50 | 143,800 | — | — |
| 2006-09-12 | $38.35 | $45.91 | 253,400 | — | — |
| 2006-09-11 | $37.47 | $44.87 | 145,600 | — | — |
| 2006-09-08 | $37.95 | $45.43 | 143,200 | — | — |
| 2006-09-07 | $37.60 | $45.01 | 203,200 | — | — |
| 2006-09-06 | $38.01 | $45.51 | 159,600 | — | — |
| 2006-09-05 | $38.56 | $46.16 | 288,400 | — | — |
| 2006-09-01 | $37.26 | $44.62 | 290,200 | — | — |
| 2006-08-31 | $35.42 | $42.42 | 835,200 | — | — |
| 2006-08-30 | $36.74 | $43.99 | 122,400 | — | — |
| 2006-08-29 | $36.28 | $43.44 | 160,800 | — | — |
| 2006-08-28 | $36.00 | $43.10 | 120,800 | — | — |
| 2006-08-25 | $35.26 | $42.21 | 91,600 | — | — |
| 2006-08-24 | $34.28 | $41.04 | 66,400 | — | — |
| 2006-08-23 | $34.61 | $41.44 | 83,600 | — | — |
| 2006-08-22 | $35.58 | $42.60 | 46,800 | — | — |
| 2006-08-21 | $35.38 | $42.36 | 45,600 | — | — |
| 2006-08-18 | $35.85 | $42.92 | 76,800 | — | — |
| 2006-08-17 | $35.78 | $42.84 | 92,600 | — | — |
| 2006-08-16 | $35.51 | $42.51 | 192,200 | — | — |
| 2006-08-15 | $34.36 | $41.13 | 177,800 | — | — |
| 2006-08-14 | $33.19 | $39.74 | 132,600 | — | — |
| 2006-08-11 | $33.15 | $39.70 | 83,200 | — | — |
| 2006-08-10 | $33.31 | $39.88 | 251,800 | — | — |
| 2006-08-09 | $32.70 | $39.15 | 254,800 | — | — |
| 2006-08-08 | $33.37 | $39.95 | 124,200 | — | — |
| 2006-08-07 | $34.26 | $41.01 | 123,200 | — | — |
| 2006-08-04 | $34.75 | $41.61 | 185,600 | — | — |
| 2006-08-03 | $35.56 | $42.58 | 104,000 | — | — |
| 2006-08-02 | $35.22 | $42.18 | 95,600 | — | — |
| 2006-08-01 | $34.63 | $41.46 | 94,800 | — | — |
| 2006-07-31 | $34.61 | $41.43 | 115,600 | — | — |
| 2006-07-28 | $35.00 | $41.91 | 150,400 | — | — |
| 2006-07-27 | $34.31 | $41.09 | 124,200 | — | — |
| 2006-07-26 | $34.91 | $41.80 | 108,000 | — | — |
| 2006-07-25 | $35.28 | $42.24 | 170,600 | — | — |
| 2006-07-24 | $34.99 | $41.89 | 258,200 | — | — |
| 2006-07-21 | $33.99 | $40.69 | 228,800 | — | — |
| 2006-07-20 | $34.54 | $41.36 | 283,400 | — | — |
| 2006-07-19 | $35.44 | $42.43 | 267,000 | — | — |
| 2006-07-18 | $34.75 | $41.61 | 200,600 | — | — |
| 2006-07-17 | $34.44 | $41.23 | 104,000 | — | — |
| 2006-07-14 | $34.80 | $41.67 | 164,400 | — | — |
| 2006-07-13 | $34.76 | $41.61 | 220,400 | — | — |
| 2006-07-12 | $35.31 | $42.28 | 217,600 | — | — |
| 2006-07-11 | $36.16 | $43.30 | 356,800 | — | — |
| 2006-07-10 | $35.92 | $43.00 | 187,400 | — | — |
| 2006-07-07 | $35.90 | $42.98 | 263,800 | — | — |
| 2006-07-06 | $36.42 | $43.61 | 220,000 | — | — |
| 2006-07-05 | $36.94 | $44.22 | 128,000 | — | — |
| 2006-07-03 | $37.26 | $44.61 | 108,600 | — | — |
| 2006-06-30 | $37.48 | $44.88 | 751,600 | — | — |
| 2006-06-29 | $36.55 | $43.76 | 240,600 | — | — |
| 2006-06-28 | $34.92 | $41.80 | 162,800 | — | — |
| 2006-06-27 | $34.36 | $41.13 | 254,200 | — | — |
| 2006-06-26 | $34.40 | $41.19 | 168,400 | — | — |
| 2006-06-23 | $34.11 | $40.83 | 108,000 | — | — |
| 2006-06-22 | $33.95 | $40.65 | 64,600 | — | — |
| 2006-06-21 | $33.97 | $40.68 | 87,000 | — | — |
| 2006-06-20 | $33.03 | $39.54 | 115,000 | — | — |
| 2006-06-19 | $33.47 | $40.07 | 262,400 | — | — |
| 2006-06-16 | $33.79 | $40.45 | 554,000 | — | — |
| 2006-06-15 | $33.28 | $39.84 | 155,000 | — | — |
| 2006-06-14 | $32.17 | $38.52 | 142,600 | — | — |
| 2006-06-13 | $32.45 | $38.63 | 212,200 | — | — |
| 2006-06-12 | $32.63 | $38.86 | 231,400 | — | — |
| 2006-06-09 | $33.63 | $40.04 | 195,200 | — | — |
| 2006-06-08 | $33.86 | $40.31 | 291,800 | — | — |
| 2006-06-07 | $34.08 | $40.58 | 210,000 | — | — |
| 2006-06-06 | $33.88 | $40.33 | 341,400 | — | — |
| 2006-06-05 | $33.92 | $40.39 | 272,400 | — | — |
| 2006-06-02 | $35.51 | $42.28 | 379,000 | — | — |
| 2006-06-01 | $34.83 | $41.47 | 822,200 | — | — |
| 2006-05-31 | $31.70 | $37.74 | 168,400 | — | — |
| 2006-05-30 | $31.02 | $36.93 | 223,200 | — | — |
| 2006-05-26 | $31.63 | $37.66 | 113,800 | — | — |
| 2006-05-25 | $31.62 | $37.64 | 241,000 | — | — |
| 2006-05-24 | $30.75 | $36.61 | 307,800 | — | — |
| 2006-05-23 | $29.90 | $35.60 | 419,400 | — | — |
| 2006-05-22 | $30.15 | $35.90 | 346,200 | — | — |
| 2006-05-19 | $31.17 | $37.11 | 320,400 | — | — |
| 2006-05-18 | $30.59 | $36.43 | 252,000 | — | — |
| 2006-05-17 | $30.29 | $36.06 | 143,800 | — | — |
| 2006-05-16 | $30.26 | $36.03 | 156,200 | — | — |
| 2006-05-15 | $30.74 | $36.60 | 278,000 | — | — |
| 2006-05-12 | $31.60 | $37.63 | 221,000 | — | — |
| 2006-05-11 | $32.33 | $38.50 | 151,200 | — | — |
| 2006-05-10 | $32.75 | $38.99 | 73,200 | — | — |
| 2006-05-09 | $32.99 | $39.29 | 75,800 | — | — |
| 2006-05-08 | $32.87 | $39.13 | 131,400 | — | — |
| 2006-05-05 | $33.08 | $39.38 | 60,800 | — | — |
| 2006-05-04 | $33.02 | $39.32 | 58,400 | — | — |
| 2006-05-03 | $33.17 | $39.50 | 106,600 | — | — |
| 2006-05-02 | $33.37 | $39.73 | 228,800 | — | — |
| 2006-05-01 | $32.63 | $38.85 | 134,400 | — | — |
| 2006-04-28 | $32.39 | $38.57 | 117,200 | — | — |
| 2006-04-27 | $32.53 | $38.73 | 121,200 | — | — |
| 2006-04-26 | $33.17 | $39.50 | 106,200 | — | — |
| 2006-04-25 | $32.60 | $38.82 | 127,400 | — | — |
| 2006-04-24 | $32.85 | $39.11 | 118,400 | — | — |
| 2006-04-21 | $33.26 | $39.60 | 131,800 | — | — |
| 2006-04-20 | $33.22 | $39.55 | 107,400 | — | — |
| 2006-04-19 | $33.90 | $40.36 | 102,400 | — | — |
| 2006-04-18 | $33.23 | $39.57 | 217,800 | — | — |
| 2006-04-17 | $32.72 | $38.96 | 159,400 | — | — |
| 2006-04-13 | $32.98 | $39.27 | 75,600 | — | — |
| 2006-04-12 | $33.28 | $39.63 | 91,800 | — | — |
| 2006-04-11 | $32.94 | $39.22 | 182,600 | — | — |
| 2006-04-10 | $32.94 | $39.22 | 137,400 | — | — |
| 2006-04-07 | $33.04 | $39.35 | 201,800 | — | — |
| 2006-04-06 | $33.56 | $39.95 | 120,000 | — | — |
| 2006-04-05 | $33.74 | $40.17 | 179,400 | — | — |
| 2006-04-04 | $33.67 | $40.10 | 127,200 | — | — |
| 2006-04-03 | $33.92 | $40.39 | 159,800 | — | — |
| 2006-03-31 | $34.21 | $40.73 | 115,200 | — | — |
| 2006-03-30 | $34.59 | $41.19 | 226,000 | — | — |
| 2006-03-29 | $34.73 | $41.35 | 267,200 | — | — |
| 2006-03-28 | $33.51 | $39.89 | 240,000 | — | — |
| 2006-03-27 | $34.24 | $40.77 | 95,800 | — | — |
| 2006-03-24 | $34.38 | $40.94 | 208,000 | — | — |
| 2006-03-23 | $33.81 | $40.26 | 122,600 | — | — |
| 2006-03-22 | $34.32 | $40.86 | 205,400 | — | — |
| 2006-03-21 | $33.76 | $40.19 | 258,000 | — | — |
| 2006-03-20 | $33.99 | $40.47 | 493,400 | — | — |
| 2006-03-17 | $33.78 | $40.22 | 490,400 | — | — |
| 2006-03-16 | $32.95 | $39.23 | 392,600 | — | — |
| 2006-03-15 | $32.62 | $38.83 | 134,200 | — | — |
| 2006-03-14 | $31.73 | $37.77 | 176,200 | — | — |
| 2006-03-13 | $31.65 | $37.54 | 156,200 | — | — |
| 2006-03-10 | $31.24 | $37.05 | 263,000 | — | — |
| 2006-03-09 | $30.54 | $36.23 | 186,000 | — | — |
| 2006-03-08 | $30.54 | $36.23 | 107,200 | — | — |
| 2006-03-07 | $30.67 | $36.39 | 170,000 | — | — |
| 2006-03-06 | $30.40 | $36.05 | 240,400 | — | — |
| 2006-03-03 | $31.11 | $36.90 | 248,600 | — | — |
| 2006-03-02 | $30.84 | $36.58 | 657,200 | — | — |
| 2006-03-01 | $29.09 | $34.51 | 173,200 | — | — |
| 2006-02-28 | $28.96 | $34.35 | 355,600 | — | — |
| 2006-02-27 | $29.35 | $34.81 | 245,000 | — | — |
| 2006-02-24 | $29.29 | $34.74 | 346,600 | — | — |
| 2006-02-23 | $29.33 | $34.78 | 194,600 | — | — |
| 2006-02-22 | $30.31 | $35.95 | 105,200 | — | — |
| 2006-02-21 | $30.30 | $35.94 | 139,000 | — | — |
| 2006-02-17 | $31.36 | $37.20 | 107,800 | — | — |
| 2006-02-16 | $31.58 | $37.46 | 71,200 | — | — |
| 2006-02-15 | $31.33 | $37.16 | 89,600 | — | — |
| 2006-02-14 | $30.56 | $36.25 | 150,000 | — | — |
| 2006-02-13 | $30.00 | $35.58 | 92,800 | — | — |
| 2006-02-10 | $30.15 | $35.76 | 114,200 | — | — |
| 2006-02-09 | $30.41 | $36.07 | 112,800 | — | — |
| 2006-02-08 | $30.70 | $36.41 | 177,200 | — | — |
| 2006-02-07 | $31.63 | $37.51 | 121,600 | — | — |
| 2006-02-06 | $31.99 | $37.95 | 120,800 | — | — |
| 2006-02-03 | $32.20 | $38.19 | 96,800 | — | — |
| 2006-02-02 | $32.38 | $38.40 | 179,000 | — | — |
| 2006-02-01 | $33.00 | $39.14 | 195,800 | — | — |
| 2006-01-31 | $32.56 | $38.62 | 186,200 | — | — |
| 2006-01-30 | $32.53 | $38.58 | 277,600 | — | — |
| 2006-01-27 | $32.11 | $38.09 | 105,000 | — | — |
| 2006-01-26 | $32.15 | $38.14 | 108,400 | — | — |
| 2006-01-25 | $32.15 | $38.13 | 269,800 | — | — |
| 2006-01-24 | $31.50 | $37.36 | 432,000 | — | — |
| 2006-01-23 | $30.85 | $36.59 | 128,800 | — | — |
| 2006-01-20 | $30.50 | $36.17 | 159,800 | — | — |
| 2006-01-19 | $31.30 | $37.13 | 108,000 | — | — |
| 2006-01-18 | $30.47 | $36.14 | 181,800 | — | — |
| 2006-01-17 | $30.86 | $36.60 | 174,000 | — | — |
| 2006-01-13 | $31.70 | $37.60 | 55,000 | — | — |
| 2006-01-12 | $31.50 | $37.36 | 94,600 | — | — |
| 2006-01-11 | $32.15 | $38.13 | 160,200 | — | — |
| 2006-01-10 | $32.30 | $38.31 | 250,000 | — | — |
| 2006-01-09 | $31.84 | $37.77 | 250,000 | — | — |
| 2006-01-06 | $31.73 | $37.63 | 161,400 | — | — |
| 2006-01-05 | $31.63 | $37.51 | 265,200 | — | — |
| 2006-01-04 | $32.15 | $38.14 | 305,600 | — | — |
| 2006-01-03 | $31.79 | $37.70 | 317,800 | — | — |