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
- 1973-02-21 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 | $69.94 | $97.43 | 267,600 | — | — |
| 2006-12-28 | $70.40 | $98.08 | 350,900 | — | — |
| 2006-12-27 | $70.81 | $98.65 | 373,400 | — | — |
| 2006-12-26 | $69.95 | $97.45 | 348,200 | — | — |
| 2006-12-22 | $70.00 | $97.52 | 606,900 | — | — |
| 2006-12-21 | $70.98 | $98.88 | 555,100 | — | — |
| 2006-12-20 | $71.51 | $99.62 | 360,100 | — | — |
| 2006-12-19 | $71.16 | $99.13 | 673,200 | — | — |
| 2006-12-18 | $71.27 | $99.29 | 682,400 | — | — |
| 2006-12-15 | $71.00 | $98.91 | 901,900 | — | — |
| 2006-12-14 | $72.45 | $100.93 | 338,900 | — | — |
| 2006-12-13 | $72.00 | $100.30 | 354,900 | — | — |
| 2006-12-12 | $72.64 | $101.20 | 441,900 | — | — |
| 2006-12-11 | $72.12 | $100.47 | 598,200 | — | — |
| 2006-12-08 | $74.12 | $103.26 | 559,700 | — | — |
| 2006-12-07 | $73.38 | $102.23 | 460,000 | — | — |
| 2006-12-06 | $73.58 | $102.51 | 542,700 | — | — |
| 2006-12-05 | $72.37 | $100.82 | 532,800 | — | — |
| 2006-12-04 | $72.57 | $101.10 | 468,000 | — | — |
| 2006-12-01 | $71.90 | $100.16 | 449,800 | — | — |
| 2006-11-30 | $72.36 | $100.81 | 510,400 | — | — |
| 2006-11-29 | $72.42 | $100.89 | 237,000 | — | — |
| 2006-11-28 | $72.05 | $100.37 | 436,600 | — | — |
| 2006-11-27 | $72.19 | $100.57 | 702,700 | — | — |
| 2006-11-24 | $73.30 | $102.12 | 129,300 | — | — |
| 2006-11-22 | $73.41 | $102.27 | 521,700 | — | — |
| 2006-11-21 | $73.37 | $102.21 | 537,100 | — | — |
| 2006-11-20 | $73.14 | $101.89 | 346,000 | — | — |
| 2006-11-17 | $73.70 | $102.67 | 484,000 | — | — |
| 2006-11-16 | $73.95 | $103.02 | 598,500 | — | — |
| 2006-11-15 | $73.57 | $102.49 | 1,757,900 | — | — |
| 2006-11-14 | $71.08 | $99.02 | 651,100 | — | — |
| 2006-11-13 | $70.80 | $98.63 | 486,600 | — | — |
| 2006-11-10 | $70.50 | $98.21 | 1,318,400 | — | — |
| 2006-11-09 | $70.42 | $98.10 | 1,395,300 | — | — |
| 2006-11-08 | $72.62 | $100.76 | 515,700 | — | — |
| 2006-11-07 | $71.85 | $99.70 | 522,300 | — | — |
| 2006-11-06 | $71.33 | $98.97 | 723,100 | — | — |
| 2006-11-03 | $71.27 | $98.89 | 1,101,100 | — | — |
| 2006-11-02 | $72.30 | $100.32 | 561,400 | — | — |
| 2006-11-01 | $72.82 | $101.04 | 634,000 | — | — |
| 2006-10-31 | $72.78 | $100.99 | 534,900 | — | — |
| 2006-10-30 | $72.67 | $100.83 | 486,100 | — | — |
| 2006-10-27 | $72.84 | $101.07 | 609,600 | — | — |
| 2006-10-26 | $73.33 | $101.75 | 567,700 | — | — |
| 2006-10-25 | $72.90 | $101.15 | 434,100 | — | — |
| 2006-10-24 | $73.10 | $101.43 | 759,400 | — | — |
| 2006-10-23 | $72.09 | $100.03 | 665,500 | — | — |
| 2006-10-20 | $71.63 | $99.39 | 697,000 | — | — |
| 2006-10-19 | $72.30 | $100.32 | 811,600 | — | — |
| 2006-10-18 | $72.89 | $101.14 | 1,453,700 | — | — |
| 2006-10-17 | $72.36 | $100.40 | 938,000 | — | — |
| 2006-10-16 | $72.70 | $100.87 | 2,531,600 | — | — |
| 2006-10-13 | $70.52 | $97.85 | 983,100 | — | — |
| 2006-10-12 | $69.69 | $96.70 | 410,200 | — | — |
| 2006-10-11 | $68.92 | $95.63 | 424,500 | — | — |
| 2006-10-10 | $68.88 | $95.57 | 461,300 | — | — |
| 2006-10-09 | $68.32 | $94.80 | 377,800 | — | — |
| 2006-10-06 | $68.62 | $95.21 | 450,000 | — | — |
| 2006-10-05 | $68.66 | $95.27 | 370,600 | — | — |
| 2006-10-04 | $67.88 | $94.19 | 426,100 | — | — |
| 2006-10-03 | $67.00 | $92.97 | 539,200 | — | — |
| 2006-10-02 | $66.44 | $92.19 | 1,051,600 | — | — |
| 2006-09-29 | $67.02 | $92.99 | 596,000 | — | — |
| 2006-09-28 | $67.98 | $94.33 | 632,500 | — | — |
| 2006-09-27 | $68.26 | $94.71 | 767,200 | — | — |
| 2006-09-26 | $67.93 | $94.26 | 1,102,700 | — | — |
| 2006-09-25 | $68.75 | $95.39 | 878,400 | — | — |
| 2006-09-22 | $68.32 | $94.80 | 285,800 | — | — |
| 2006-09-21 | $68.61 | $95.20 | 664,100 | — | — |
| 2006-09-20 | $69.65 | $96.64 | 752,500 | — | — |
| 2006-09-19 | $69.29 | $96.14 | 1,584,900 | — | — |
| 2006-09-18 | $68.21 | $94.64 | 746,600 | — | — |
| 2006-09-15 | $68.49 | $95.03 | 1,008,300 | — | — |
| 2006-09-14 | $66.77 | $92.65 | 530,600 | — | — |
| 2006-09-13 | $66.43 | $92.17 | 386,700 | — | — |
| 2006-09-12 | $65.59 | $91.01 | 695,500 | — | — |
| 2006-09-11 | $64.74 | $89.83 | 495,700 | — | — |
| 2006-09-08 | $64.91 | $90.07 | 241,600 | — | — |
| 2006-09-07 | $64.75 | $89.84 | 722,200 | — | — |
| 2006-09-06 | $65.40 | $90.75 | 911,000 | — | — |
| 2006-09-05 | $66.75 | $92.62 | 545,200 | — | — |
| 2006-09-01 | $66.88 | $92.80 | 589,700 | — | — |
| 2006-08-31 | $66.80 | $92.69 | 479,800 | — | — |
| 2006-08-30 | $66.11 | $91.73 | 648,300 | — | — |
| 2006-08-29 | $65.85 | $91.37 | 906,900 | — | — |
| 2006-08-28 | $65.20 | $90.47 | 636,900 | — | — |
| 2006-08-25 | $64.08 | $88.91 | 487,300 | — | — |
| 2006-08-24 | $63.57 | $88.21 | 535,500 | — | — |
| 2006-08-23 | $63.30 | $87.83 | 349,300 | — | — |
| 2006-08-22 | $62.92 | $87.30 | 547,600 | — | — |
| 2006-08-21 | $63.00 | $87.42 | 378,100 | — | — |
| 2006-08-18 | $63.47 | $88.07 | 426,600 | — | — |
| 2006-08-17 | $63.90 | $88.66 | 433,400 | — | — |
| 2006-08-16 | $64.08 | $88.91 | 723,500 | — | — |
| 2006-08-15 | $63.00 | $87.42 | 994,300 | — | — |
| 2006-08-14 | $61.25 | $84.99 | 533,500 | — | — |
| 2006-08-11 | $61.09 | $84.77 | 569,700 | — | — |
| 2006-08-10 | $61.12 | $84.81 | 774,500 | — | — |
| 2006-08-09 | $61.60 | $85.07 | 1,021,300 | — | — |
| 2006-08-08 | $62.02 | $85.65 | 536,700 | — | — |
| 2006-08-07 | $62.33 | $86.08 | 489,000 | — | — |
| 2006-08-04 | $63.30 | $87.42 | 611,100 | — | — |
| 2006-08-03 | $63.05 | $87.07 | 517,700 | — | — |
| 2006-08-02 | $62.38 | $86.15 | 452,000 | — | — |
| 2006-08-01 | $61.75 | $85.28 | 560,900 | — | — |
| 2006-07-31 | $62.09 | $85.75 | 459,000 | — | — |
| 2006-07-28 | $62.08 | $85.73 | 551,500 | — | — |
| 2006-07-27 | $61.65 | $85.14 | 919,600 | — | — |
| 2006-07-26 | $61.85 | $85.42 | 964,100 | — | — |
| 2006-07-25 | $63.02 | $87.03 | 628,800 | — | — |
| 2006-07-24 | $62.91 | $86.88 | 1,555,900 | — | — |
| 2006-07-21 | $62.60 | $86.45 | 2,094,300 | — | — |
| 2006-07-20 | $60.62 | $83.72 | 1,316,500 | — | — |
| 2006-07-19 | $61.48 | $84.90 | 1,989,600 | — | — |
| 2006-07-18 | $61.00 | $84.24 | 2,990,100 | — | — |
| 2006-07-17 | $63.00 | $87.00 | 4,673,200 | — | — |
| 2006-07-14 | $73.00 | $100.81 | 1,130,100 | — | — |
| 2006-07-13 | $72.57 | $100.22 | 572,200 | — | — |
| 2006-07-12 | $73.95 | $102.13 | 982,400 | — | — |
| 2006-07-11 | $75.77 | $104.64 | 414,100 | — | — |
| 2006-07-10 | $75.80 | $104.68 | 303,500 | — | — |
| 2006-07-07 | $75.07 | $103.67 | 545,500 | — | — |
| 2006-07-06 | $75.66 | $104.49 | 465,100 | — | — |
| 2006-07-05 | $75.27 | $103.95 | 505,000 | — | — |
| 2006-07-03 | $75.96 | $104.90 | 137,000 | — | — |
| 2006-06-30 | $75.23 | $103.89 | 465,600 | — | — |
| 2006-06-29 | $74.34 | $102.66 | 484,900 | — | — |
| 2006-06-28 | $72.85 | $100.61 | 469,600 | — | — |
| 2006-06-27 | $72.56 | $100.21 | 694,700 | — | — |
| 2006-06-26 | $72.22 | $99.74 | 290,100 | — | — |
| 2006-06-23 | $71.25 | $98.40 | 290,200 | — | — |
| 2006-06-22 | $70.50 | $97.36 | 400,200 | — | — |
| 2006-06-21 | $70.67 | $97.60 | 383,800 | — | — |
| 2006-06-20 | $70.29 | $97.07 | 488,100 | — | — |
| 2006-06-19 | $70.63 | $97.54 | 511,600 | — | — |
| 2006-06-16 | $71.21 | $98.34 | 425,600 | — | — |
| 2006-06-15 | $71.88 | $99.27 | 345,800 | — | — |
| 2006-06-14 | $70.10 | $96.81 | 548,300 | — | — |
| 2006-06-13 | $69.40 | $95.84 | 724,400 | — | — |
| 2006-06-12 | $69.48 | $95.95 | 428,200 | — | — |
| 2006-06-09 | $70.80 | $97.78 | 315,400 | — | — |
| 2006-06-08 | $70.65 | $97.57 | 781,900 | — | — |
| 2006-06-07 | $71.00 | $98.05 | 446,400 | — | — |
| 2006-06-06 | $71.89 | $99.28 | 518,600 | — | — |
| 2006-06-05 | $71.99 | $99.42 | 531,500 | — | — |
| 2006-06-02 | $73.60 | $101.64 | 382,300 | — | — |
| 2006-06-01 | $73.48 | $101.48 | 387,400 | — | — |
| 2006-05-31 | $72.16 | $99.65 | 470,700 | — | — |
| 2006-05-30 | $71.51 | $98.76 | 385,700 | — | — |
| 2006-05-26 | $72.15 | $99.64 | 572,000 | — | — |
| 2006-05-25 | $71.40 | $98.60 | 1,021,600 | — | — |
| 2006-05-24 | $71.75 | $99.09 | 1,178,500 | — | — |
| 2006-05-23 | $73.90 | $102.06 | 475,600 | — | — |
| 2006-05-22 | $73.37 | $101.33 | 339,900 | — | — |
| 2006-05-19 | $73.65 | $101.71 | 385,700 | — | — |
| 2006-05-18 | $73.36 | $101.31 | 510,400 | — | — |
| 2006-05-17 | $73.62 | $101.67 | 582,600 | — | — |
| 2006-05-16 | $75.17 | $103.81 | 626,400 | — | — |
| 2006-05-15 | $75.19 | $103.84 | 479,600 | — | — |
| 2006-05-12 | $76.09 | $105.08 | 454,400 | — | — |
| 2006-05-11 | $77.40 | $106.89 | 395,900 | — | — |
| 2006-05-10 | $78.36 | $108.22 | 264,600 | — | — |
| 2006-05-09 | $78.96 | $109.05 | 242,000 | — | — |
| 2006-05-08 | $79.28 | $109.49 | 245,400 | — | — |
| 2006-05-05 | $79.73 | $110.11 | 367,800 | — | — |
| 2006-05-04 | $78.70 | $108.69 | 350,400 | — | — |
| 2006-05-03 | $78.64 | $108.20 | 393,600 | — | — |
| 2006-05-02 | $78.61 | $108.16 | 543,600 | — | — |
| 2006-05-01 | $77.90 | $107.18 | 566,100 | — | — |
| 2006-04-28 | $76.92 | $105.84 | 365,800 | — | — |
| 2006-04-27 | $76.88 | $105.78 | 481,100 | — | — |
| 2006-04-26 | $77.69 | $106.90 | 574,800 | — | — |
| 2006-04-25 | $76.61 | $105.41 | 416,700 | — | — |
| 2006-04-24 | $77.01 | $105.96 | 493,300 | — | — |
| 2006-04-21 | $78.35 | $107.80 | 534,700 | — | — |
| 2006-04-20 | $79.26 | $109.06 | 650,300 | — | — |
| 2006-04-19 | $79.69 | $109.65 | 838,200 | — | — |
| 2006-04-18 | $78.39 | $107.86 | 881,400 | — | — |
| 2006-04-17 | $74.37 | $102.33 | 831,700 | — | — |
| 2006-04-13 | $73.70 | $101.41 | 498,700 | — | — |
| 2006-04-12 | $72.86 | $100.25 | 485,900 | — | — |
| 2006-04-11 | $72.52 | $99.78 | 779,700 | — | — |
| 2006-04-10 | $73.45 | $101.06 | 762,800 | — | — |
| 2006-04-07 | $75.40 | $103.74 | 243,000 | — | — |
| 2006-04-06 | $76.81 | $105.68 | 309,900 | — | — |
| 2006-04-05 | $77.40 | $106.50 | 396,000 | — | — |
| 2006-04-04 | $76.51 | $105.27 | 272,500 | — | — |
| 2006-04-03 | $75.68 | $104.13 | 283,400 | — | — |
| 2006-03-31 | $75.35 | $103.68 | 369,500 | — | — |
| 2006-03-30 | $75.76 | $104.24 | 322,100 | — | — |
| 2006-03-29 | $75.63 | $104.06 | 327,600 | — | — |
| 2006-03-28 | $74.92 | $103.08 | 441,000 | — | — |
| 2006-03-27 | $74.80 | $102.92 | 213,600 | — | — |
| 2006-03-24 | $75.25 | $103.54 | 242,000 | — | — |
| 2006-03-23 | $75.25 | $103.54 | 217,000 | — | — |
| 2006-03-22 | $76.00 | $104.57 | 278,600 | — | — |
| 2006-03-21 | $74.66 | $102.73 | 317,100 | — | — |
| 2006-03-20 | $75.62 | $104.05 | 328,200 | — | — |
| 2006-03-17 | $75.07 | $103.29 | 446,500 | — | — |
| 2006-03-16 | $75.08 | $103.30 | 529,200 | — | — |
| 2006-03-15 | $74.03 | $101.86 | 581,600 | — | — |
| 2006-03-14 | $74.41 | $102.38 | 984,000 | — | — |
| 2006-03-13 | $71.79 | $98.78 | 576,300 | — | — |
| 2006-03-10 | $72.30 | $99.48 | 513,000 | — | — |
| 2006-03-09 | $71.51 | $98.39 | 779,700 | — | — |
| 2006-03-08 | $71.10 | $97.83 | 1,135,500 | — | — |
| 2006-03-07 | $72.50 | $99.75 | 561,600 | — | — |
| 2006-03-06 | $72.67 | $99.99 | 619,800 | — | — |
| 2006-03-03 | $73.69 | $101.39 | 552,900 | — | — |
| 2006-03-02 | $73.47 | $101.09 | 745,000 | — | — |
| 2006-03-01 | $75.40 | $103.74 | 397,700 | — | — |
| 2006-02-28 | $74.04 | $101.87 | 375,200 | — | — |
| 2006-02-27 | $74.25 | $102.16 | 195,200 | — | — |
| 2006-02-24 | $73.96 | $101.76 | 163,300 | — | — |
| 2006-02-23 | $73.57 | $101.23 | 258,900 | — | — |
| 2006-02-22 | $73.91 | $101.69 | 478,900 | — | — |
| 2006-02-21 | $71.74 | $98.71 | 349,200 | — | — |
| 2006-02-17 | $72.28 | $99.45 | 289,100 | — | — |
| 2006-02-16 | $72.19 | $99.33 | 219,600 | — | — |
| 2006-02-15 | $71.67 | $98.61 | 493,200 | — | — |
| 2006-02-14 | $70.54 | $97.06 | 717,000 | — | — |
| 2006-02-13 | $71.75 | $98.72 | 395,100 | — | — |
| 2006-02-10 | $72.33 | $99.52 | 635,700 | — | — |
| 2006-02-09 | $71.86 | $98.87 | 518,700 | — | — |
| 2006-02-08 | $71.50 | $98.05 | 288,100 | — | — |
| 2006-02-07 | $71.18 | $97.61 | 351,400 | — | — |
| 2006-02-06 | $72.03 | $98.78 | 565,500 | — | — |
| 2006-02-03 | $71.12 | $97.53 | 385,700 | — | — |
| 2006-02-02 | $71.95 | $98.67 | 531,500 | — | — |
| 2006-02-01 | $71.31 | $97.79 | 607,300 | — | — |
| 2006-01-31 | $70.93 | $97.27 | 575,500 | — | — |
| 2006-01-30 | $71.60 | $98.19 | 679,200 | — | — |
| 2006-01-27 | $71.55 | $98.12 | 790,800 | — | — |
| 2006-01-26 | $73.30 | $100.52 | 540,600 | — | — |
| 2006-01-25 | $74.37 | $101.98 | 279,400 | — | — |
| 2006-01-24 | $74.40 | $102.03 | 292,800 | — | — |
| 2006-01-23 | $73.30 | $100.52 | 273,700 | — | — |
| 2006-01-20 | $72.62 | $99.58 | 508,100 | — | — |
| 2006-01-19 | $74.68 | $102.41 | 395,800 | — | — |
| 2006-01-18 | $74.84 | $102.63 | 282,500 | — | — |
| 2006-01-17 | $75.00 | $102.85 | 398,000 | — | — |
| 2006-01-13 | $75.02 | $102.88 | 250,500 | — | — |
| 2006-01-12 | $74.65 | $102.37 | 313,600 | — | — |
| 2006-01-11 | $74.50 | $102.16 | 526,300 | — | — |
| 2006-01-10 | $74.93 | $102.75 | 638,300 | — | — |
| 2006-01-09 | $75.16 | $103.07 | 591,500 | — | — |
| 2006-01-06 | $74.57 | $102.26 | 1,000,200 | — | — |
| 2006-01-05 | $71.39 | $97.90 | 290,500 | — | — |
| 2006-01-04 | $71.49 | $98.03 | 336,000 | — | — |
| 2006-01-03 | $71.80 | $98.46 | 598,400 | — | — |