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
- 1991-06-04 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 | $52.84 | $75.30 | 117,000 | — | — |
| 2006-12-28 | $54.10 | $77.10 | 166,700 | — | — |
| 2006-12-27 | $53.78 | $76.64 | 82,300 | — | — |
| 2006-12-26 | $53.05 | $75.60 | 56,300 | — | — |
| 2006-12-22 | $52.25 | $74.46 | 69,700 | — | — |
| 2006-12-21 | $52.44 | $74.73 | 100,900 | — | — |
| 2006-12-20 | $52.51 | $74.83 | 73,100 | — | — |
| 2006-12-19 | $52.24 | $74.44 | 106,100 | — | — |
| 2006-12-18 | $52.46 | $74.76 | 129,300 | — | — |
| 2006-12-15 | $52.84 | $75.30 | 133,300 | — | — |
| 2006-12-14 | $53.63 | $76.43 | 76,400 | — | — |
| 2006-12-13 | $52.87 | $75.34 | 70,000 | — | — |
| 2006-12-12 | $52.85 | $75.31 | 109,000 | — | — |
| 2006-12-11 | $53.14 | $75.73 | 66,700 | — | — |
| 2006-12-08 | $53.07 | $75.63 | 31,100 | — | — |
| 2006-12-07 | $52.94 | $75.44 | 31,600 | — | — |
| 2006-12-06 | $53.55 | $76.31 | 32,700 | — | — |
| 2006-12-05 | $53.90 | $76.81 | 45,800 | — | — |
| 2006-12-04 | $53.74 | $76.58 | 86,300 | — | — |
| 2006-12-01 | $52.82 | $75.27 | 127,600 | — | — |
| 2006-11-30 | $53.64 | $76.10 | 128,100 | — | — |
| 2006-11-29 | $53.81 | $76.34 | 157,400 | — | — |
| 2006-11-28 | $53.85 | $76.40 | 70,700 | — | — |
| 2006-11-27 | $53.38 | $75.73 | 87,600 | — | — |
| 2006-11-24 | $55.08 | $78.14 | 18,000 | — | — |
| 2006-11-22 | $54.84 | $77.80 | 55,300 | — | — |
| 2006-11-21 | $55.28 | $78.42 | 44,300 | — | — |
| 2006-11-20 | $55.77 | $79.12 | 58,400 | — | — |
| 2006-11-17 | $55.33 | $78.50 | 59,900 | — | — |
| 2006-11-16 | $55.50 | $78.74 | 90,800 | — | — |
| 2006-11-15 | $55.38 | $78.57 | 131,500 | — | — |
| 2006-11-14 | $54.97 | $77.98 | 91,500 | — | — |
| 2006-11-13 | $53.99 | $76.59 | 58,600 | — | — |
| 2006-11-10 | $53.86 | $76.41 | 37,500 | — | — |
| 2006-11-09 | $53.24 | $75.53 | 70,900 | — | — |
| 2006-11-08 | $53.72 | $76.21 | 48,700 | — | — |
| 2006-11-07 | $53.58 | $76.01 | 126,500 | — | — |
| 2006-11-06 | $53.44 | $75.81 | 120,300 | — | — |
| 2006-11-03 | $52.22 | $74.08 | 222,100 | — | — |
| 2006-11-02 | $51.76 | $73.43 | 202,500 | — | — |
| 2006-11-01 | $50.94 | $72.27 | 192,400 | — | — |
| 2006-10-31 | $51.30 | $72.78 | 247,200 | — | — |
| 2006-10-30 | $51.90 | $73.63 | 291,900 | — | — |
| 2006-10-27 | $52.95 | $75.12 | 97,400 | — | — |
| 2006-10-26 | $53.25 | $75.54 | 145,200 | — | — |
| 2006-10-25 | $53.20 | $75.47 | 134,700 | — | — |
| 2006-10-24 | $54.06 | $76.69 | 139,300 | — | — |
| 2006-10-23 | $54.44 | $77.23 | 54,000 | — | — |
| 2006-10-20 | $54.30 | $77.03 | 73,600 | — | — |
| 2006-10-19 | $54.94 | $77.94 | 105,600 | — | — |
| 2006-10-18 | $54.78 | $77.72 | 132,100 | — | — |
| 2006-10-17 | $55.60 | $78.88 | 57,100 | — | — |
| 2006-10-16 | $55.51 | $78.75 | 93,800 | — | — |
| 2006-10-13 | $55.61 | $78.89 | 130,300 | — | — |
| 2006-10-12 | $54.99 | $78.01 | 153,100 | — | — |
| 2006-10-11 | $52.85 | $74.98 | 190,700 | — | — |
| 2006-10-10 | $53.78 | $76.30 | 73,000 | — | — |
| 2006-10-09 | $53.61 | $76.06 | 87,600 | — | — |
| 2006-10-06 | $53.62 | $76.07 | 26,500 | — | — |
| 2006-10-05 | $54.42 | $77.20 | 62,800 | — | — |
| 2006-10-04 | $53.53 | $75.94 | 97,500 | — | — |
| 2006-10-03 | $52.50 | $74.48 | 131,100 | — | — |
| 2006-10-02 | $52.61 | $74.64 | 50,300 | — | — |
| 2006-09-29 | $53.55 | $75.97 | 106,500 | — | — |
| 2006-09-28 | $54.12 | $76.78 | 80,000 | — | — |
| 2006-09-27 | $54.57 | $77.42 | 56,400 | — | — |
| 2006-09-26 | $53.75 | $76.25 | 38,000 | — | — |
| 2006-09-25 | $53.53 | $75.94 | 60,500 | — | — |
| 2006-09-22 | $53.13 | $75.37 | 56,900 | — | — |
| 2006-09-21 | $53.72 | $76.21 | 121,400 | — | — |
| 2006-09-20 | $54.63 | $77.50 | 62,700 | — | — |
| 2006-09-19 | $53.87 | $76.42 | 80,800 | — | — |
| 2006-09-18 | $53.79 | $76.31 | 96,600 | — | — |
| 2006-09-15 | $54.30 | $77.03 | 264,100 | — | — |
| 2006-09-14 | $53.61 | $76.06 | 139,100 | — | — |
| 2006-09-13 | $53.33 | $75.66 | 81,500 | — | — |
| 2006-09-12 | $52.85 | $74.98 | 58,900 | — | — |
| 2006-09-11 | $51.36 | $72.86 | 34,600 | — | — |
| 2006-09-08 | $50.97 | $72.31 | 72,200 | — | — |
| 2006-09-07 | $50.62 | $71.81 | 45,800 | — | — |
| 2006-09-06 | $51.37 | $72.88 | 63,500 | — | — |
| 2006-09-05 | $52.63 | $74.67 | 47,800 | — | — |
| 2006-09-01 | $51.90 | $73.63 | 44,500 | — | — |
| 2006-08-31 | $51.84 | $73.54 | 110,800 | — | — |
| 2006-08-30 | $52.58 | $74.25 | 178,300 | — | — |
| 2006-08-29 | $50.80 | $71.74 | 155,700 | — | — |
| 2006-08-28 | $51.05 | $72.09 | 46,100 | — | — |
| 2006-08-25 | $51.03 | $72.06 | 66,500 | — | — |
| 2006-08-24 | $50.92 | $71.91 | 62,100 | — | — |
| 2006-08-23 | $50.67 | $71.56 | 52,400 | — | — |
| 2006-08-22 | $51.78 | $73.12 | 53,200 | — | — |
| 2006-08-21 | $51.40 | $72.59 | 78,400 | — | — |
| 2006-08-18 | $52.27 | $73.82 | 78,100 | — | — |
| 2006-08-17 | $53.17 | $75.09 | 68,000 | — | — |
| 2006-08-16 | $52.92 | $74.73 | 51,500 | — | — |
| 2006-08-15 | $52.64 | $74.34 | 63,400 | — | — |
| 2006-08-14 | $51.29 | $72.43 | 53,500 | — | — |
| 2006-08-11 | $51.20 | $72.30 | 34,700 | — | — |
| 2006-08-10 | $51.68 | $72.98 | 47,500 | — | — |
| 2006-08-09 | $50.57 | $71.42 | 116,100 | — | — |
| 2006-08-08 | $51.38 | $72.56 | 144,000 | — | — |
| 2006-08-07 | $52.83 | $74.61 | 60,800 | — | — |
| 2006-08-04 | $53.23 | $75.17 | 214,500 | — | — |
| 2006-08-03 | $53.23 | $75.17 | 158,700 | — | — |
| 2006-08-02 | $52.30 | $73.86 | 176,300 | — | — |
| 2006-08-01 | $51.22 | $72.33 | 134,600 | — | — |
| 2006-07-31 | $51.60 | $72.87 | 247,900 | — | — |
| 2006-07-28 | $52.00 | $73.43 | 174,200 | — | — |
| 2006-07-27 | $51.12 | $72.19 | 257,100 | — | — |
| 2006-07-26 | $51.39 | $72.57 | 316,100 | — | — |
| 2006-07-25 | $51.27 | $72.40 | 293,900 | — | — |
| 2006-07-24 | $51.80 | $73.15 | 205,800 | — | — |
| 2006-07-21 | $50.93 | $71.92 | 362,900 | — | — |
| 2006-07-20 | $51.67 | $72.97 | 202,600 | — | — |
| 2006-07-19 | $53.00 | $74.85 | 446,800 | — | — |
| 2006-07-18 | $55.52 | $78.41 | 297,600 | — | — |
| 2006-07-17 | $53.40 | $75.41 | 340,700 | — | — |
| 2006-07-14 | $53.89 | $76.10 | 131,600 | — | — |
| 2006-07-13 | $54.52 | $76.99 | 85,000 | — | — |
| 2006-07-12 | $55.31 | $78.11 | 86,000 | — | — |
| 2006-07-11 | $56.75 | $80.14 | 96,400 | — | — |
| 2006-07-10 | $55.81 | $78.82 | 181,800 | — | — |
| 2006-07-07 | $54.55 | $77.04 | 138,600 | — | — |
| 2006-07-06 | $55.60 | $78.52 | 158,800 | — | — |
| 2006-07-05 | $55.31 | $78.11 | 108,500 | — | — |
| 2006-07-03 | $56.15 | $79.30 | 60,400 | — | — |
| 2006-06-30 | $56.00 | $79.08 | 419,900 | — | — |
| 2006-06-29 | $55.61 | $78.53 | 203,400 | — | — |
| 2006-06-28 | $53.90 | $76.12 | 120,700 | — | — |
| 2006-06-27 | $54.28 | $76.65 | 170,000 | — | — |
| 2006-06-26 | $55.03 | $77.71 | 188,700 | — | — |
| 2006-06-23 | $53.71 | $75.85 | 90,200 | — | — |
| 2006-06-22 | $54.26 | $76.63 | 80,800 | — | — |
| 2006-06-21 | $54.25 | $76.61 | 119,100 | — | — |
| 2006-06-20 | $53.07 | $74.95 | 162,400 | — | — |
| 2006-06-19 | $52.89 | $74.69 | 142,800 | — | — |
| 2006-06-16 | $54.29 | $76.67 | 454,900 | — | — |
| 2006-06-15 | $54.25 | $76.61 | 359,100 | — | — |
| 2006-06-14 | $52.11 | $73.59 | 155,300 | — | — |
| 2006-06-13 | $53.43 | $75.45 | 117,600 | — | — |
| 2006-06-12 | $53.72 | $75.86 | 114,000 | — | — |
| 2006-06-09 | $54.45 | $76.89 | 157,500 | — | — |
| 2006-06-08 | $55.37 | $78.19 | 165,300 | — | — |
| 2006-06-07 | $54.71 | $77.26 | 159,500 | — | — |
| 2006-06-06 | $54.62 | $77.13 | 166,000 | — | — |
| 2006-06-05 | $54.61 | $77.12 | 191,700 | — | — |
| 2006-06-02 | $55.96 | $79.03 | 95,700 | — | — |
| 2006-06-01 | $55.77 | $78.76 | 95,400 | — | — |
| 2006-05-31 | $53.94 | $75.86 | 161,600 | — | — |
| 2006-05-30 | $53.65 | $75.46 | 154,000 | — | — |
| 2006-05-26 | $54.57 | $76.75 | 93,100 | — | — |
| 2006-05-25 | $54.00 | $75.95 | 137,700 | — | — |
| 2006-05-24 | $53.29 | $74.95 | 191,100 | — | — |
| 2006-05-23 | $52.63 | $74.02 | 249,300 | — | — |
| 2006-05-22 | $52.62 | $74.01 | 91,800 | — | — |
| 2006-05-19 | $52.37 | $73.66 | 151,100 | — | — |
| 2006-05-18 | $51.61 | $72.59 | 32,800 | — | — |
| 2006-05-17 | $51.60 | $72.57 | 72,200 | — | — |
| 2006-05-16 | $52.35 | $73.63 | 68,300 | — | — |
| 2006-05-15 | $51.74 | $72.77 | 112,600 | — | — |
| 2006-05-12 | $51.25 | $72.08 | 227,000 | — | — |
| 2006-05-11 | $52.07 | $73.23 | 69,900 | — | — |
| 2006-05-10 | $53.93 | $75.85 | 55,700 | — | — |
| 2006-05-09 | $54.23 | $76.27 | 132,100 | — | — |
| 2006-05-08 | $54.39 | $76.50 | 72,600 | — | — |
| 2006-05-05 | $54.57 | $76.75 | 167,400 | — | — |
| 2006-05-04 | $53.44 | $75.16 | 160,700 | — | — |
| 2006-05-03 | $53.76 | $75.61 | 486,800 | — | — |
| 2006-05-02 | $52.53 | $73.88 | 127,900 | — | — |
| 2006-05-01 | $50.53 | $71.07 | 131,700 | — | — |
| 2006-04-28 | $49.75 | $69.97 | 90,700 | — | — |
| 2006-04-27 | $49.57 | $69.72 | 56,100 | — | — |
| 2006-04-26 | $49.23 | $69.24 | 89,500 | — | — |
| 2006-04-25 | $49.18 | $69.17 | 80,400 | — | — |
| 2006-04-24 | $48.81 | $68.65 | 67,700 | — | — |
| 2006-04-21 | $48.65 | $68.42 | 297,400 | — | — |
| 2006-04-20 | $46.03 | $64.74 | 56,500 | — | — |
| 2006-04-19 | $46.22 | $65.01 | 76,000 | — | — |
| 2006-04-18 | $45.40 | $63.85 | 100,800 | — | — |
| 2006-04-17 | $44.47 | $62.54 | 60,100 | — | — |
| 2006-04-13 | $44.62 | $62.76 | 49,900 | — | — |
| 2006-04-12 | $44.73 | $62.91 | 51,000 | — | — |
| 2006-04-11 | $44.74 | $62.92 | 79,600 | — | — |
| 2006-04-10 | $45.29 | $63.70 | 71,600 | — | — |
| 2006-04-07 | $44.99 | $63.28 | 69,800 | — | — |
| 2006-04-06 | $45.97 | $64.65 | 40,500 | — | — |
| 2006-04-05 | $46.51 | $65.41 | 55,500 | — | — |
| 2006-04-04 | $45.99 | $64.68 | 60,700 | — | — |
| 2006-04-03 | $45.47 | $63.95 | 61,200 | — | — |
| 2006-03-31 | $46.52 | $65.43 | 53,500 | — | — |
| 2006-03-30 | $46.16 | $64.92 | 58,100 | — | — |
| 2006-03-29 | $46.40 | $65.26 | 38,300 | — | — |
| 2006-03-28 | $45.79 | $64.40 | 58,500 | — | — |
| 2006-03-27 | $46.03 | $64.74 | 49,600 | — | — |
| 2006-03-24 | $45.76 | $64.36 | 72,500 | — | — |
| 2006-03-23 | $45.00 | $63.29 | 36,000 | — | — |
| 2006-03-22 | $44.95 | $63.22 | 31,100 | — | — |
| 2006-03-21 | $44.31 | $62.32 | 51,800 | — | — |
| 2006-03-20 | $44.92 | $63.18 | 50,800 | — | — |
| 2006-03-17 | $45.21 | $63.59 | 214,700 | — | — |
| 2006-03-16 | $44.84 | $63.07 | 26,500 | — | — |
| 2006-03-15 | $45.02 | $63.32 | 35,300 | — | — |
| 2006-03-14 | $45.02 | $63.32 | 41,000 | — | — |
| 2006-03-13 | $43.89 | $61.73 | 33,800 | — | — |
| 2006-03-10 | $43.97 | $61.84 | 40,100 | — | — |
| 2006-03-09 | $42.72 | $60.08 | 49,100 | — | — |
| 2006-03-08 | $43.42 | $61.07 | 58,700 | — | — |
| 2006-03-07 | $42.60 | $59.91 | 43,500 | — | — |
| 2006-03-06 | $43.11 | $60.63 | 66,600 | — | — |
| 2006-03-03 | $43.56 | $61.26 | 42,100 | — | — |
| 2006-03-02 | $43.71 | $61.48 | 61,400 | — | — |
| 2006-03-01 | $44.32 | $62.33 | 69,200 | — | — |
| 2006-02-28 | $44.65 | $62.52 | 86,300 | — | — |
| 2006-02-27 | $45.08 | $63.13 | 95,500 | — | — |
| 2006-02-24 | $45.00 | $63.01 | 53,700 | — | — |
| 2006-02-23 | $44.74 | $62.65 | 85,100 | — | — |
| 2006-02-22 | $44.43 | $62.22 | 50,400 | — | — |
| 2006-02-21 | $44.30 | $62.03 | 41,300 | — | — |
| 2006-02-17 | $44.42 | $62.20 | 53,200 | — | — |
| 2006-02-16 | $44.04 | $61.67 | 27,400 | — | — |
| 2006-02-15 | $43.55 | $60.98 | 41,800 | — | — |
| 2006-02-14 | $43.49 | $60.90 | 72,900 | — | — |
| 2006-02-13 | $42.60 | $59.65 | 56,400 | — | — |
| 2006-02-10 | $42.45 | $59.44 | 60,500 | — | — |
| 2006-02-09 | $42.49 | $59.50 | 40,700 | — | — |
| 2006-02-08 | $42.51 | $59.53 | 60,700 | — | — |
| 2006-02-07 | $42.02 | $58.84 | 60,300 | — | — |
| 2006-02-06 | $42.64 | $59.71 | 71,900 | — | — |
| 2006-02-03 | $42.56 | $59.60 | 43,300 | — | — |
| 2006-02-02 | $42.00 | $58.81 | 90,000 | — | — |
| 2006-02-01 | $42.68 | $59.76 | 115,600 | — | — |
| 2006-01-31 | $40.99 | $57.40 | 63,300 | — | — |
| 2006-01-30 | $40.47 | $56.67 | 56,500 | — | — |
| 2006-01-27 | $40.89 | $57.26 | 48,600 | — | — |
| 2006-01-26 | $40.48 | $56.68 | 108,600 | — | — |
| 2006-01-25 | $39.92 | $55.90 | 113,700 | — | — |
| 2006-01-24 | $39.95 | $55.94 | 89,100 | — | — |
| 2006-01-23 | $39.42 | $55.20 | 48,300 | — | — |
| 2006-01-20 | $39.43 | $55.21 | 69,100 | — | — |
| 2006-01-19 | $40.13 | $56.19 | 36,600 | — | — |
| 2006-01-18 | $40.00 | $56.01 | 52,600 | — | — |
| 2006-01-17 | $39.83 | $55.77 | 69,100 | — | — |
| 2006-01-13 | $39.82 | $55.76 | 32,800 | — | — |
| 2006-01-12 | $39.63 | $55.49 | 86,100 | — | — |
| 2006-01-11 | $39.59 | $55.44 | 103,900 | — | — |
| 2006-01-10 | $39.61 | $55.47 | 65,200 | — | — |
| 2006-01-09 | $39.35 | $55.10 | 75,200 | — | — |
| 2006-01-06 | $39.37 | $55.13 | 61,900 | — | — |
| 2006-01-05 | $39.13 | $54.79 | 56,600 | — | — |
| 2006-01-04 | $38.79 | $54.32 | 83,600 | — | — |
| 2006-01-03 | $39.02 | $54.64 | 158,300 | — | — |