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
- 1997-10-30 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 | $51.72 | $52.31 | 234,500 | — | — |
| 2006-12-28 | $52.00 | $52.60 | 166,700 | — | — |
| 2006-12-27 | $52.00 | $52.60 | 199,200 | — | — |
| 2006-12-26 | $51.37 | $51.96 | 122,400 | — | — |
| 2006-12-22 | $51.10 | $51.69 | 145,100 | — | — |
| 2006-12-21 | $51.20 | $51.79 | 189,400 | — | — |
| 2006-12-20 | $51.34 | $51.93 | 350,600 | — | — |
| 2006-12-19 | $50.45 | $51.03 | 264,200 | — | — |
| 2006-12-18 | $50.69 | $51.27 | 209,300 | — | — |
| 2006-12-15 | $51.18 | $51.77 | 260,100 | — | — |
| 2006-12-14 | $52.01 | $52.61 | 290,800 | — | — |
| 2006-12-13 | $51.03 | $51.62 | 683,300 | — | — |
| 2006-12-12 | $51.08 | $51.67 | 243,400 | — | — |
| 2006-12-11 | $51.50 | $52.09 | 456,700 | — | — |
| 2006-12-08 | $50.57 | $51.15 | 290,300 | — | — |
| 2006-12-07 | $50.43 | $51.01 | 592,400 | — | — |
| 2006-12-06 | $50.96 | $51.54 | 212,300 | — | — |
| 2006-12-05 | $50.99 | $51.58 | 558,000 | — | — |
| 2006-12-04 | $51.18 | $51.77 | 289,200 | — | — |
| 2006-12-01 | $50.24 | $50.82 | 626,000 | — | — |
| 2006-11-30 | $50.99 | $51.58 | 464,900 | — | — |
| 2006-11-29 | $51.87 | $52.47 | 441,700 | — | — |
| 2006-11-28 | $51.74 | $52.19 | 779,900 | — | — |
| 2006-11-27 | $53.86 | $54.33 | 685,300 | — | — |
| 2006-11-24 | $55.10 | $55.58 | 176,600 | — | — |
| 2006-11-22 | $55.11 | $55.59 | 209,200 | — | — |
| 2006-11-21 | $54.94 | $55.42 | 297,800 | — | — |
| 2006-11-20 | $55.61 | $56.10 | 265,100 | — | — |
| 2006-11-17 | $55.59 | $56.08 | 233,200 | — | — |
| 2006-11-16 | $56.60 | $57.09 | 361,500 | — | — |
| 2006-11-15 | $57.20 | $57.70 | 273,400 | — | — |
| 2006-11-14 | $57.05 | $57.55 | 260,300 | — | — |
| 2006-11-13 | $55.93 | $56.42 | 249,500 | — | — |
| 2006-11-10 | $56.64 | $57.14 | 275,600 | — | — |
| 2006-11-09 | $55.74 | $56.23 | 379,400 | — | — |
| 2006-11-08 | $56.90 | $57.40 | 360,400 | — | — |
| 2006-11-07 | $56.02 | $56.51 | 377,800 | — | — |
| 2006-11-06 | $56.25 | $56.74 | 307,800 | — | — |
| 2006-11-03 | $55.11 | $55.59 | 310,800 | — | — |
| 2006-11-02 | $55.44 | $55.92 | 693,600 | — | — |
| 2006-11-01 | $53.95 | $54.42 | 867,200 | — | — |
| 2006-10-31 | $57.31 | $57.81 | 1,693,800 | — | — |
| 2006-10-30 | $52.89 | $53.35 | 379,000 | — | — |
| 2006-10-27 | $51.67 | $52.12 | 233,500 | — | — |
| 2006-10-26 | $52.24 | $52.70 | 305,400 | — | — |
| 2006-10-25 | $51.06 | $51.51 | 231,600 | — | — |
| 2006-10-24 | $51.44 | $51.89 | 217,700 | — | — |
| 2006-10-23 | $51.11 | $51.56 | 312,400 | — | — |
| 2006-10-20 | $50.32 | $50.76 | 413,600 | — | — |
| 2006-10-19 | $50.16 | $50.60 | 780,800 | — | — |
| 2006-10-18 | $48.18 | $48.60 | 486,200 | — | — |
| 2006-10-17 | $48.85 | $49.28 | 272,900 | — | — |
| 2006-10-16 | $48.92 | $49.35 | 185,400 | — | — |
| 2006-10-13 | $48.75 | $49.18 | 226,600 | — | — |
| 2006-10-12 | $49.00 | $49.43 | 337,600 | — | — |
| 2006-10-11 | $48.54 | $48.96 | 698,100 | — | — |
| 2006-10-10 | $50.19 | $50.63 | 421,200 | — | — |
| 2006-10-09 | $50.44 | $50.88 | 344,500 | — | — |
| 2006-10-06 | $50.04 | $50.48 | 325,700 | — | — |
| 2006-10-05 | $50.56 | $51.00 | 559,000 | — | — |
| 2006-10-04 | $50.60 | $51.04 | 599,100 | — | — |
| 2006-10-03 | $50.61 | $51.05 | 378,600 | — | — |
| 2006-10-02 | $49.66 | $50.09 | 388,000 | — | — |
| 2006-09-29 | $49.90 | $50.34 | 485,200 | — | — |
| 2006-09-28 | $50.28 | $50.72 | 477,600 | — | — |
| 2006-09-27 | $50.34 | $50.78 | 937,300 | — | — |
| 2006-09-26 | $48.93 | $49.36 | 668,400 | — | — |
| 2006-09-25 | $49.65 | $50.08 | 528,600 | — | — |
| 2006-09-22 | $48.43 | $48.85 | 501,500 | — | — |
| 2006-09-21 | $47.44 | $47.85 | 634,200 | — | — |
| 2006-09-20 | $48.96 | $49.39 | 773,700 | — | — |
| 2006-09-19 | $46.62 | $47.03 | 648,300 | — | — |
| 2006-09-18 | $46.67 | $47.08 | 547,500 | — | — |
| 2006-09-15 | $48.07 | $48.49 | 1,045,200 | — | — |
| 2006-09-14 | $46.35 | $46.76 | 447,100 | — | — |
| 2006-09-13 | $47.19 | $47.60 | 669,300 | — | — |
| 2006-09-12 | $47.75 | $48.17 | 704,900 | — | — |
| 2006-09-11 | $44.65 | $45.04 | 394,100 | — | — |
| 2006-09-08 | $44.08 | $44.47 | 679,700 | — | — |
| 2006-09-07 | $44.25 | $44.64 | 744,400 | — | — |
| 2006-09-06 | $44.54 | $44.93 | 833,900 | — | — |
| 2006-09-05 | $46.35 | $46.76 | 443,400 | — | — |
| 2006-09-01 | $45.65 | $46.05 | 395,000 | — | — |
| 2006-08-31 | $45.30 | $45.70 | 429,200 | — | — |
| 2006-08-30 | $44.97 | $45.36 | 748,200 | — | — |
| 2006-08-29 | $45.77 | $46.03 | 681,500 | — | — |
| 2006-08-28 | $45.34 | $45.60 | 484,600 | — | — |
| 2006-08-25 | $44.36 | $44.61 | 1,001,900 | — | — |
| 2006-08-24 | $45.68 | $45.94 | 659,100 | — | — |
| 2006-08-23 | $47.09 | $47.36 | 474,000 | — | — |
| 2006-08-22 | $47.35 | $47.62 | 767,500 | — | — |
| 2006-08-21 | $47.31 | $47.58 | 507,700 | — | — |
| 2006-08-18 | $48.43 | $48.70 | 404,600 | — | — |
| 2006-08-17 | $48.34 | $48.61 | 426,200 | — | — |
| 2006-08-16 | $49.00 | $49.28 | 491,400 | — | — |
| 2006-08-15 | $48.35 | $48.62 | 861,700 | — | — |
| 2006-08-14 | $46.12 | $46.38 | 519,200 | — | — |
| 2006-08-11 | $46.40 | $46.66 | 464,300 | — | — |
| 2006-08-10 | $47.25 | $47.52 | 862,400 | — | — |
| 2006-08-09 | $46.31 | $46.57 | 668,500 | — | — |
| 2006-08-08 | $47.67 | $47.94 | 705,100 | — | — |
| 2006-08-07 | $50.37 | $50.65 | 756,800 | — | — |
| 2006-08-04 | $48.60 | $48.87 | 650,100 | — | — |
| 2006-08-03 | $50.04 | $50.32 | 1,024,500 | — | — |
| 2006-08-02 | $48.96 | $49.24 | 2,146,500 | — | — |
| 2006-08-01 | $49.75 | $50.03 | 4,363,900 | — | — |
| 2006-07-31 | $61.32 | $61.67 | 1,022,500 | — | — |
| 2006-07-28 | $60.07 | $60.41 | 827,700 | — | — |
| 2006-07-27 | $57.37 | $57.69 | 567,400 | — | — |
| 2006-07-26 | $57.93 | $58.26 | 498,900 | — | — |
| 2006-07-25 | $58.04 | $58.37 | 756,700 | — | — |
| 2006-07-24 | $57.13 | $57.45 | 701,900 | — | — |
| 2006-07-21 | $55.07 | $55.38 | 638,600 | — | — |
| 2006-07-20 | $55.64 | $55.95 | 470,800 | — | — |
| 2006-07-19 | $57.26 | $57.58 | 992,500 | — | — |
| 2006-07-18 | $54.63 | $54.94 | 649,100 | — | — |
| 2006-07-17 | $54.61 | $54.92 | 379,000 | — | — |
| 2006-07-14 | $53.93 | $54.23 | 744,700 | — | — |
| 2006-07-13 | $55.34 | $55.65 | 607,300 | — | — |
| 2006-07-12 | $55.94 | $56.26 | 595,600 | — | — |
| 2006-07-11 | $57.51 | $57.84 | 962,200 | — | — |
| 2006-07-10 | $58.40 | $58.73 | 786,300 | — | — |
| 2006-07-07 | $56.57 | $56.89 | 569,100 | — | — |
| 2006-07-06 | $56.89 | $57.21 | 457,100 | — | — |
| 2006-07-05 | $55.66 | $55.97 | 556,700 | — | — |
| 2006-07-03 | $57.25 | $57.57 | 250,800 | — | — |
| 2006-06-30 | $56.34 | $56.66 | 536,100 | — | — |
| 2006-06-29 | $56.29 | $56.61 | 670,800 | — | — |
| 2006-06-28 | $55.34 | $55.65 | 636,200 | — | — |
| 2006-06-27 | $54.35 | $54.66 | 598,200 | — | — |
| 2006-06-26 | $54.25 | $54.56 | 681,300 | — | — |
| 2006-06-23 | $54.26 | $54.57 | 1,519,300 | — | — |
| 2006-06-22 | $53.27 | $53.57 | 1,011,200 | — | — |
| 2006-06-21 | $52.54 | $52.84 | 4,623,000 | — | — |
| 2006-06-20 | $53.54 | $53.84 | 2,531,700 | — | — |
| 2006-06-19 | $57.70 | $58.03 | 521,200 | — | — |
| 2006-06-16 | $57.50 | $57.83 | 679,700 | — | — |
| 2006-06-15 | $58.65 | $58.98 | 791,800 | — | — |
| 2006-06-14 | $55.81 | $56.13 | 428,900 | — | — |
| 2006-06-13 | $56.26 | $56.58 | 554,400 | — | — |
| 2006-06-12 | $56.47 | $56.79 | 436,800 | — | — |
| 2006-06-09 | $58.46 | $58.79 | 279,700 | — | — |
| 2006-06-08 | $59.13 | $59.46 | 467,800 | — | — |
| 2006-06-07 | $59.50 | $59.84 | 394,300 | — | — |
| 2006-06-06 | $59.19 | $59.52 | 367,500 | — | — |
| 2006-06-05 | $60.51 | $60.85 | 338,800 | — | — |
| 2006-06-02 | $61.99 | $62.34 | 329,800 | — | — |
| 2006-06-01 | $61.70 | $62.05 | 480,800 | — | — |
| 2006-05-31 | $60.77 | $60.97 | 359,500 | — | — |
| 2006-05-30 | $60.55 | $60.75 | 576,500 | — | — |
| 2006-05-26 | $61.16 | $61.36 | 382,900 | — | — |
| 2006-05-25 | $61.59 | $61.80 | 702,500 | — | — |
| 2006-05-24 | $58.07 | $58.26 | 785,600 | — | — |
| 2006-05-23 | $58.83 | $59.03 | 522,400 | — | — |
| 2006-05-22 | $59.70 | $59.90 | 783,000 | — | — |
| 2006-05-19 | $61.49 | $61.70 | 355,000 | — | — |
| 2006-05-18 | $61.01 | $61.21 | 548,200 | — | — |
| 2006-05-17 | $60.87 | $61.07 | 475,900 | — | — |
| 2006-05-16 | $62.48 | $62.69 | 494,600 | — | — |
| 2006-05-15 | $63.18 | $63.39 | 660,200 | — | — |
| 2006-05-12 | $60.19 | $60.39 | 357,100 | — | — |
| 2006-05-11 | $62.06 | $62.27 | 389,600 | — | — |
| 2006-05-10 | $62.09 | $62.30 | 248,600 | — | — |
| 2006-05-09 | $62.64 | $62.85 | 349,800 | — | — |
| 2006-05-08 | $61.85 | $62.06 | 370,800 | — | — |
| 2006-05-05 | $61.19 | $61.39 | 332,200 | — | — |
| 2006-05-04 | $60.63 | $60.83 | 431,500 | — | — |
| 2006-05-03 | $60.50 | $60.70 | 987,600 | — | — |
| 2006-05-02 | $60.60 | $60.80 | 1,147,400 | — | — |
| 2006-05-01 | $54.97 | $55.15 | 442,700 | — | — |
| 2006-04-28 | $54.58 | $54.76 | 349,400 | — | — |
| 2006-04-27 | $53.76 | $53.94 | 340,300 | — | — |
| 2006-04-26 | $54.30 | $54.48 | 283,500 | — | — |
| 2006-04-25 | $54.98 | $55.16 | 440,200 | — | — |
| 2006-04-24 | $53.89 | $54.07 | 564,400 | — | — |
| 2006-04-21 | $52.91 | $53.09 | 332,200 | — | — |
| 2006-04-20 | $53.14 | $53.32 | 275,100 | — | — |
| 2006-04-19 | $52.98 | $53.16 | 422,700 | — | — |
| 2006-04-18 | $52.70 | $52.88 | 491,100 | — | — |
| 2006-04-17 | $52.42 | $52.59 | 718,700 | — | — |
| 2006-04-13 | $51.47 | $51.64 | 342,100 | — | — |
| 2006-04-12 | $50.40 | $50.57 | 310,900 | — | — |
| 2006-04-11 | $50.14 | $50.31 | 413,600 | — | — |
| 2006-04-10 | $50.31 | $50.48 | 372,500 | — | — |
| 2006-04-07 | $49.25 | $49.41 | 628,500 | — | — |
| 2006-04-06 | $49.84 | $50.01 | 414,100 | — | — |
| 2006-04-05 | $49.44 | $49.61 | 686,900 | — | — |
| 2006-04-04 | $50.25 | $50.42 | 637,600 | — | — |
| 2006-04-03 | $49.60 | $49.77 | 816,000 | — | — |
| 2006-03-31 | $47.54 | $47.70 | 1,106,800 | — | — |
| 2006-03-30 | $49.65 | $49.82 | 463,600 | — | — |
| 2006-03-29 | $49.75 | $49.92 | 617,700 | — | — |
| 2006-03-28 | $48.92 | $49.08 | 919,700 | — | — |
| 2006-03-27 | $49.01 | $49.17 | 577,300 | — | — |
| 2006-03-24 | $47.97 | $48.13 | 666,400 | — | — |
| 2006-03-23 | $46.89 | $47.05 | 524,100 | — | — |
| 2006-03-22 | $45.67 | $45.82 | 442,700 | — | — |
| 2006-03-21 | $44.90 | $45.05 | 533,900 | — | — |
| 2006-03-20 | $44.50 | $44.65 | 576,700 | — | — |
| 2006-03-17 | $42.89 | $43.03 | 480,900 | — | — |
| 2006-03-16 | $41.95 | $42.09 | 510,400 | — | — |
| 2006-03-15 | $41.81 | $41.95 | 405,300 | — | — |
| 2006-03-14 | $41.12 | $41.26 | 251,900 | — | — |
| 2006-03-13 | $40.99 | $41.13 | 396,300 | — | — |
| 2006-03-10 | $40.00 | $40.13 | 379,900 | — | — |
| 2006-03-09 | $39.43 | $39.56 | 295,700 | — | — |
| 2006-03-08 | $38.74 | $38.87 | 202,400 | — | — |
| 2006-03-07 | $38.90 | $39.03 | 225,100 | — | — |
| 2006-03-06 | $38.82 | $38.95 | 217,400 | — | — |
| 2006-03-03 | $38.24 | $38.37 | 205,500 | — | — |
| 2006-03-02 | $38.38 | $38.51 | 174,500 | — | — |
| 2006-03-01 | $39.08 | $39.08 | 401,800 | — | — |
| 2006-02-28 | $38.28 | $38.28 | 180,800 | — | — |
| 2006-02-27 | $38.48 | $38.48 | 386,200 | — | — |
| 2006-02-24 | $37.64 | $37.64 | 394,700 | — | — |
| 2006-02-23 | $38.25 | $38.25 | 604,300 | — | — |
| 2006-02-22 | $35.34 | $35.34 | 85,600 | — | — |
| 2006-02-21 | $35.22 | $35.22 | 102,900 | — | — |
| 2006-02-17 | $36.05 | $36.05 | 156,000 | — | — |
| 2006-02-16 | $34.85 | $34.85 | 108,000 | — | — |
| 2006-02-15 | $34.68 | $34.68 | 84,300 | — | — |
| 2006-02-14 | $34.77 | $34.77 | 107,600 | — | — |
| 2006-02-13 | $34.24 | $34.24 | 63,200 | — | — |
| 2006-02-10 | $34.20 | $34.20 | 54,200 | — | — |
| 2006-02-09 | $34.12 | $34.12 | 74,800 | — | — |
| 2006-02-08 | $33.81 | $33.81 | 87,000 | — | — |
| 2006-02-07 | $33.42 | $33.42 | 125,600 | — | — |
| 2006-02-06 | $34.16 | $34.16 | 82,700 | — | — |
| 2006-02-03 | $34.35 | $34.35 | 63,700 | — | — |
| 2006-02-02 | $34.33 | $34.33 | 142,500 | — | — |
| 2006-02-01 | $34.72 | $34.72 | 107,200 | — | — |
| 2006-01-31 | $34.48 | $34.48 | 76,100 | — | — |
| 2006-01-30 | $34.34 | $34.34 | 90,400 | — | — |
| 2006-01-27 | $34.31 | $34.31 | 77,300 | — | — |
| 2006-01-26 | $34.00 | $34.00 | 155,100 | — | — |
| 2006-01-25 | $33.59 | $33.59 | 145,400 | — | — |
| 2006-01-24 | $33.49 | $33.49 | 166,600 | — | — |
| 2006-01-23 | $32.50 | $32.50 | 109,900 | — | — |
| 2006-01-20 | $32.51 | $32.51 | 154,600 | — | — |
| 2006-01-19 | $32.80 | $32.80 | 58,300 | — | — |
| 2006-01-18 | $32.37 | $32.37 | 106,300 | — | — |
| 2006-01-17 | $32.23 | $32.23 | 109,400 | — | — |
| 2006-01-13 | $32.78 | $32.78 | 69,600 | — | — |
| 2006-01-12 | $32.66 | $32.66 | 113,400 | — | — |
| 2006-01-11 | $32.70 | $32.70 | 130,600 | — | — |
| 2006-01-10 | $32.55 | $32.55 | 95,000 | — | — |
| 2006-01-09 | $32.61 | $32.61 | 123,000 | — | — |
| 2006-01-06 | $32.30 | $32.30 | 83,900 | — | — |
| 2006-01-05 | $32.45 | $32.45 | 47,000 | — | — |
| 2006-01-04 | $32.23 | $32.23 | 71,300 | — | — |
| 2006-01-03 | $32.02 | $32.02 | 94,400 | — | — |