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
- 1974-12-17 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 | $49.16 | $128.61 | 269,200 | — | — |
| 2006-12-28 | $49.30 | $128.98 | 448,000 | — | — |
| 2006-12-27 | $49.80 | $130.29 | 453,600 | — | — |
| 2006-12-26 | $49.21 | $128.75 | 334,700 | — | — |
| 2006-12-22 | $48.89 | $127.91 | 356,900 | — | — |
| 2006-12-21 | $48.80 | $127.67 | 505,900 | — | — |
| 2006-12-20 | $49.00 | $128.20 | 420,200 | — | — |
| 2006-12-19 | $48.98 | $128.14 | 528,700 | — | — |
| 2006-12-18 | $48.80 | $127.12 | 446,300 | — | — |
| 2006-12-15 | $48.97 | $127.57 | 679,600 | — | — |
| 2006-12-14 | $48.80 | $127.12 | 371,100 | — | — |
| 2006-12-13 | $48.52 | $126.39 | 527,300 | — | — |
| 2006-12-12 | $48.04 | $125.14 | 650,400 | — | — |
| 2006-12-11 | $47.92 | $124.83 | 782,500 | — | — |
| 2006-12-08 | $48.47 | $126.26 | 510,000 | — | — |
| 2006-12-07 | $48.33 | $125.90 | 506,500 | — | — |
| 2006-12-06 | $47.97 | $124.96 | 673,000 | — | — |
| 2006-12-05 | $48.61 | $126.63 | 861,600 | — | — |
| 2006-12-04 | $47.71 | $124.28 | 1,019,900 | — | — |
| 2006-12-01 | $47.40 | $123.48 | 859,800 | — | — |
| 2006-11-30 | $47.11 | $122.72 | 720,500 | — | — |
| 2006-11-29 | $47.49 | $123.71 | 739,400 | — | — |
| 2006-11-28 | $47.00 | $122.43 | 681,000 | — | — |
| 2006-11-27 | $46.95 | $122.30 | 594,100 | — | — |
| 2006-11-24 | $47.68 | $124.21 | 243,700 | — | — |
| 2006-11-22 | $47.32 | $123.27 | 603,100 | — | — |
| 2006-11-21 | $46.75 | $121.78 | 696,000 | — | — |
| 2006-11-20 | $46.61 | $121.42 | 714,900 | — | — |
| 2006-11-17 | $46.79 | $121.89 | 642,000 | — | — |
| 2006-11-16 | $46.84 | $122.02 | 754,600 | — | — |
| 2006-11-15 | $46.30 | $120.61 | 880,000 | — | — |
| 2006-11-14 | $46.08 | $120.04 | 925,300 | — | — |
| 2006-11-13 | $46.47 | $121.05 | 688,200 | — | — |
| 2006-11-10 | $46.00 | $119.83 | 649,900 | — | — |
| 2006-11-09 | $45.98 | $119.78 | 954,500 | — | — |
| 2006-11-08 | $46.12 | $120.14 | 616,200 | — | — |
| 2006-11-07 | $45.50 | $118.53 | 719,600 | — | — |
| 2006-11-06 | $45.50 | $118.53 | 1,090,900 | — | — |
| 2006-11-03 | $45.26 | $117.90 | 1,396,800 | — | — |
| 2006-11-02 | $45.53 | $118.60 | 1,068,700 | — | — |
| 2006-11-01 | $42.28 | $110.14 | 250,700 | — | — |
| 2006-10-31 | $42.48 | $110.66 | 510,200 | — | — |
| 2006-10-30 | $42.17 | $109.85 | 263,800 | — | — |
| 2006-10-27 | $41.70 | $108.63 | 431,600 | — | — |
| 2006-10-26 | $42.04 | $109.51 | 299,900 | — | — |
| 2006-10-25 | $42.12 | $109.72 | 378,300 | — | — |
| 2006-10-24 | $41.99 | $109.38 | 940,000 | — | — |
| 2006-10-23 | $41.67 | $108.55 | 358,000 | — | — |
| 2006-10-20 | $41.03 | $106.88 | 248,900 | — | — |
| 2006-10-19 | $41.06 | $106.96 | 281,600 | — | — |
| 2006-10-18 | $40.97 | $106.73 | 251,700 | — | — |
| 2006-10-17 | $40.76 | $106.18 | 418,600 | — | — |
| 2006-10-16 | $40.88 | $106.49 | 530,900 | — | — |
| 2006-10-13 | $41.25 | $107.46 | 287,800 | — | — |
| 2006-10-12 | $40.78 | $106.23 | 360,800 | — | — |
| 2006-10-11 | $40.02 | $104.25 | 334,300 | — | — |
| 2006-10-10 | $40.33 | $105.06 | 371,400 | — | — |
| 2006-10-09 | $40.08 | $104.41 | 219,400 | — | — |
| 2006-10-06 | $39.94 | $104.04 | 295,100 | — | — |
| 2006-10-05 | $40.01 | $104.23 | 219,100 | — | — |
| 2006-10-04 | $40.00 | $104.20 | 290,900 | — | — |
| 2006-10-03 | $40.03 | $104.28 | 397,700 | — | — |
| 2006-10-02 | $39.65 | $103.29 | 425,200 | — | — |
| 2006-09-29 | $39.54 | $103.00 | 460,600 | — | — |
| 2006-09-28 | $39.62 | $103.21 | 364,200 | — | — |
| 2006-09-27 | $39.50 | $102.90 | 329,000 | — | — |
| 2006-09-26 | $39.75 | $103.55 | 557,200 | — | — |
| 2006-09-25 | $39.17 | $102.04 | 332,600 | — | — |
| 2006-09-22 | $38.99 | $101.57 | 220,000 | — | — |
| 2006-09-21 | $39.03 | $101.67 | 271,000 | — | — |
| 2006-09-20 | $39.43 | $102.71 | 350,100 | — | — |
| 2006-09-19 | $39.43 | $102.71 | 412,100 | — | — |
| 2006-09-18 | $39.34 | $102.00 | 394,300 | — | — |
| 2006-09-15 | $39.75 | $103.06 | 380,100 | — | — |
| 2006-09-14 | $39.32 | $101.95 | 415,400 | — | — |
| 2006-09-13 | $39.24 | $101.74 | 414,500 | — | — |
| 2006-09-12 | $39.13 | $101.45 | 861,200 | — | — |
| 2006-09-11 | $38.69 | $100.31 | 361,000 | — | — |
| 2006-09-08 | $39.00 | $101.12 | 335,400 | — | — |
| 2006-09-07 | $38.65 | $100.21 | 420,400 | — | — |
| 2006-09-06 | $39.05 | $101.25 | 622,500 | — | — |
| 2006-09-05 | $39.53 | $102.49 | 386,500 | — | — |
| 2006-09-01 | $39.56 | $102.57 | 423,200 | — | — |
| 2006-08-31 | $39.77 | $103.11 | 709,000 | — | — |
| 2006-08-30 | $39.35 | $102.02 | 517,800 | — | — |
| 2006-08-29 | $39.18 | $101.58 | 550,100 | — | — |
| 2006-08-28 | $38.78 | $100.55 | 669,400 | — | — |
| 2006-08-25 | $38.56 | $99.98 | 413,600 | — | — |
| 2006-08-24 | $38.64 | $100.18 | 403,200 | — | — |
| 2006-08-23 | $38.34 | $99.41 | 373,600 | — | — |
| 2006-08-22 | $38.78 | $100.55 | 375,600 | — | — |
| 2006-08-21 | $38.66 | $100.24 | 524,900 | — | — |
| 2006-08-18 | $38.77 | $100.52 | 373,600 | — | — |
| 2006-08-17 | $38.61 | $100.11 | 430,600 | — | — |
| 2006-08-16 | $38.55 | $99.95 | 367,600 | — | — |
| 2006-08-15 | $38.31 | $99.33 | 695,200 | — | — |
| 2006-08-14 | $37.54 | $97.33 | 801,200 | — | — |
| 2006-08-11 | $38.47 | $99.74 | 561,700 | — | — |
| 2006-08-10 | $38.33 | $99.38 | 578,000 | — | — |
| 2006-08-09 | $37.65 | $97.62 | 313,700 | — | — |
| 2006-08-08 | $37.81 | $98.03 | 570,200 | — | — |
| 2006-08-07 | $37.92 | $98.32 | 496,800 | — | — |
| 2006-08-04 | $37.42 | $97.02 | 337,100 | — | — |
| 2006-08-03 | $37.30 | $96.71 | 352,400 | — | — |
| 2006-08-02 | $37.14 | $96.29 | 338,300 | — | — |
| 2006-08-01 | $36.80 | $95.41 | 317,800 | — | — |
| 2006-07-31 | $37.00 | $95.93 | 497,600 | — | — |
| 2006-07-28 | $36.95 | $95.80 | 461,800 | — | — |
| 2006-07-27 | $36.76 | $95.31 | 379,400 | — | — |
| 2006-07-26 | $37.01 | $95.96 | 1,201,300 | — | — |
| 2006-07-25 | $35.25 | $91.39 | 278,700 | — | — |
| 2006-07-24 | $34.99 | $90.72 | 215,700 | — | — |
| 2006-07-21 | $34.53 | $89.53 | 282,300 | — | — |
| 2006-07-20 | $34.60 | $89.71 | 261,100 | — | — |
| 2006-07-19 | $35.24 | $91.37 | 420,100 | — | — |
| 2006-07-18 | $34.79 | $90.20 | 223,900 | — | — |
| 2006-07-17 | $34.58 | $89.66 | 249,100 | — | — |
| 2006-07-14 | $34.58 | $89.66 | 333,900 | — | — |
| 2006-07-13 | $34.74 | $90.07 | 386,900 | — | — |
| 2006-07-12 | $34.63 | $89.79 | 221,900 | — | — |
| 2006-07-11 | $34.93 | $90.56 | 145,700 | — | — |
| 2006-07-10 | $34.88 | $90.43 | 163,000 | — | — |
| 2006-07-07 | $34.65 | $89.84 | 220,900 | — | — |
| 2006-07-06 | $34.72 | $90.02 | 464,700 | — | — |
| 2006-07-05 | $35.03 | $90.82 | 184,500 | — | — |
| 2006-07-03 | $35.33 | $91.60 | 95,600 | — | — |
| 2006-06-30 | $35.24 | $91.37 | 308,100 | — | — |
| 2006-06-29 | $35.54 | $92.15 | 226,200 | — | — |
| 2006-06-28 | $34.72 | $90.02 | 348,400 | — | — |
| 2006-06-27 | $34.90 | $90.49 | 237,800 | — | — |
| 2006-06-26 | $34.99 | $90.72 | 157,700 | — | — |
| 2006-06-23 | $34.77 | $90.15 | 215,600 | — | — |
| 2006-06-22 | $34.81 | $90.25 | 240,300 | — | — |
| 2006-06-21 | $34.88 | $90.43 | 407,000 | — | — |
| 2006-06-20 | $34.10 | $88.41 | 264,000 | — | — |
| 2006-06-19 | $34.44 | $88.81 | 465,500 | — | — |
| 2006-06-16 | $34.76 | $89.64 | 404,300 | — | — |
| 2006-06-15 | $35.29 | $91.01 | 281,000 | — | — |
| 2006-06-14 | $34.72 | $89.54 | 491,000 | — | — |
| 2006-06-13 | $34.77 | $89.66 | 568,500 | — | — |
| 2006-06-12 | $34.68 | $89.43 | 390,400 | — | — |
| 2006-06-09 | $34.86 | $89.90 | 485,600 | — | — |
| 2006-06-08 | $34.99 | $90.23 | 762,600 | — | — |
| 2006-06-07 | $34.76 | $89.64 | 590,600 | — | — |
| 2006-06-06 | $34.44 | $88.81 | 656,800 | — | — |
| 2006-06-05 | $35.01 | $90.28 | 262,000 | — | — |
| 2006-06-02 | $35.52 | $91.60 | 351,100 | — | — |
| 2006-06-01 | $35.74 | $92.17 | 352,500 | — | — |
| 2006-05-31 | $35.59 | $91.78 | 629,100 | — | — |
| 2006-05-30 | $35.29 | $91.01 | 317,500 | — | — |
| 2006-05-26 | $35.62 | $91.86 | 264,300 | — | — |
| 2006-05-25 | $35.20 | $90.77 | 488,600 | — | — |
| 2006-05-24 | $35.49 | $91.52 | 730,200 | — | — |
| 2006-05-23 | $35.03 | $90.34 | 562,000 | — | — |
| 2006-05-22 | $35.40 | $91.29 | 647,400 | — | — |
| 2006-05-19 | $35.54 | $91.65 | 401,100 | — | — |
| 2006-05-18 | $35.50 | $91.55 | 335,900 | — | — |
| 2006-05-17 | $35.40 | $91.29 | 507,400 | — | — |
| 2006-05-16 | $35.75 | $92.19 | 400,200 | — | — |
| 2006-05-15 | $35.92 | $92.63 | 351,200 | — | — |
| 2006-05-12 | $35.76 | $92.22 | 381,300 | — | — |
| 2006-05-11 | $36.07 | $93.02 | 471,500 | — | — |
| 2006-05-10 | $35.97 | $92.76 | 389,200 | — | — |
| 2006-05-09 | $36.00 | $92.84 | 403,800 | — | — |
| 2006-05-08 | $36.04 | $92.94 | 286,300 | — | — |
| 2006-05-05 | $36.18 | $93.30 | 623,000 | — | — |
| 2006-05-04 | $35.67 | $91.99 | 344,900 | — | — |
| 2006-05-03 | $35.60 | $91.81 | 544,300 | — | — |
| 2006-05-02 | $35.60 | $91.81 | 259,400 | — | — |
| 2006-05-01 | $35.58 | $91.75 | 404,200 | — | — |
| 2006-04-28 | $35.33 | $91.11 | 882,900 | — | — |
| 2006-04-27 | $36.26 | $93.51 | 1,669,600 | — | — |
| 2006-04-26 | $35.72 | $92.11 | 1,469,900 | — | — |
| 2006-04-25 | $36.35 | $93.74 | 967,300 | — | — |
| 2006-04-24 | $35.91 | $92.60 | 588,900 | — | — |
| 2006-04-21 | $35.60 | $91.81 | 931,500 | — | — |
| 2006-04-20 | $34.54 | $89.07 | 232,000 | — | — |
| 2006-04-19 | $34.61 | $89.25 | 311,400 | — | — |
| 2006-04-18 | $34.27 | $88.38 | 486,000 | — | — |
| 2006-04-17 | $33.83 | $87.24 | 280,600 | — | — |
| 2006-04-13 | $33.79 | $87.14 | 240,300 | — | — |
| 2006-04-12 | $33.65 | $86.78 | 336,500 | — | — |
| 2006-04-11 | $33.63 | $86.73 | 469,900 | — | — |
| 2006-04-10 | $33.80 | $87.16 | 303,100 | — | — |
| 2006-04-07 | $33.78 | $87.11 | 1,105,100 | — | — |
| 2006-04-06 | $34.05 | $87.81 | 771,300 | — | — |
| 2006-04-05 | $34.10 | $87.94 | 947,800 | — | — |
| 2006-04-04 | $34.15 | $88.07 | 286,100 | — | — |
| 2006-04-03 | $34.24 | $88.30 | 666,500 | — | — |
| 2006-03-31 | $34.32 | $88.50 | 326,300 | — | — |
| 2006-03-30 | $34.63 | $89.30 | 258,100 | — | — |
| 2006-03-29 | $34.76 | $89.64 | 442,300 | — | — |
| 2006-03-28 | $34.37 | $88.63 | 490,700 | — | — |
| 2006-03-27 | $34.62 | $89.28 | 221,600 | — | — |
| 2006-03-24 | $34.76 | $89.64 | 439,500 | — | — |
| 2006-03-23 | $34.84 | $89.85 | 410,700 | — | — |
| 2006-03-22 | $34.83 | $89.82 | 341,000 | — | — |
| 2006-03-21 | $34.50 | $88.97 | 513,200 | — | — |
| 2006-03-20 | $35.18 | $90.72 | 427,000 | — | — |
| 2006-03-17 | $34.83 | $89.82 | 463,000 | — | — |
| 2006-03-16 | $34.68 | $88.96 | 495,400 | — | — |
| 2006-03-15 | $34.96 | $89.67 | 556,800 | — | — |
| 2006-03-14 | $35.02 | $89.83 | 330,600 | — | — |
| 2006-03-13 | $34.89 | $89.49 | 302,600 | — | — |
| 2006-03-10 | $34.99 | $89.75 | 277,100 | — | — |
| 2006-03-09 | $34.74 | $89.11 | 345,800 | — | — |
| 2006-03-08 | $34.80 | $89.26 | 791,900 | — | — |
| 2006-03-07 | $35.06 | $89.93 | 457,700 | — | — |
| 2006-03-06 | $35.36 | $90.70 | 559,700 | — | — |
| 2006-03-03 | $35.67 | $91.50 | 991,500 | — | — |
| 2006-03-02 | $34.89 | $89.49 | 551,100 | — | — |
| 2006-03-01 | $34.75 | $89.14 | 721,000 | — | — |
| 2006-02-28 | $34.63 | $88.83 | 513,000 | — | — |
| 2006-02-27 | $34.50 | $88.49 | 361,400 | — | — |
| 2006-02-24 | $34.45 | $88.37 | 336,100 | — | — |
| 2006-02-23 | $34.56 | $88.65 | 509,500 | — | — |
| 2006-02-22 | $34.44 | $88.34 | 493,500 | — | — |
| 2006-02-21 | $34.40 | $88.24 | 376,700 | — | — |
| 2006-02-17 | $34.64 | $88.85 | 708,700 | — | — |
| 2006-02-16 | $34.10 | $87.47 | 373,900 | — | — |
| 2006-02-15 | $33.70 | $86.44 | 385,700 | — | — |
| 2006-02-14 | $33.34 | $85.52 | 407,300 | — | — |
| 2006-02-13 | $32.84 | $84.24 | 1,239,900 | — | — |
| 2006-02-10 | $33.16 | $85.06 | 694,100 | — | — |
| 2006-02-09 | $33.00 | $84.65 | 465,200 | — | — |
| 2006-02-08 | $33.02 | $84.70 | 513,900 | — | — |
| 2006-02-07 | $32.85 | $84.26 | 632,900 | — | — |
| 2006-02-06 | $32.98 | $84.60 | 543,000 | — | — |
| 2006-02-03 | $33.04 | $84.75 | 703,200 | — | — |
| 2006-02-02 | $33.20 | $85.16 | 792,100 | — | — |
| 2006-02-01 | $33.11 | $84.93 | 694,800 | — | — |
| 2006-01-31 | $32.96 | $84.54 | 765,100 | — | — |
| 2006-01-30 | $32.97 | $84.57 | 1,006,900 | — | — |
| 2006-01-27 | $33.60 | $86.19 | 1,567,400 | — | — |
| 2006-01-26 | $33.56 | $86.08 | 843,300 | — | — |
| 2006-01-25 | $33.30 | $85.42 | 1,624,000 | — | — |
| 2006-01-24 | $33.75 | $86.57 | 618,500 | — | — |
| 2006-01-23 | $34.12 | $87.52 | 306,100 | — | — |
| 2006-01-20 | $33.76 | $86.60 | 366,200 | — | — |
| 2006-01-19 | $34.07 | $87.39 | 363,100 | — | — |
| 2006-01-18 | $33.96 | $87.11 | 429,800 | — | — |
| 2006-01-17 | $34.29 | $87.96 | 433,300 | — | — |
| 2006-01-13 | $34.37 | $88.16 | 445,200 | — | — |
| 2006-01-12 | $34.15 | $87.60 | 380,300 | — | — |
| 2006-01-11 | $34.47 | $88.42 | 543,900 | — | — |
| 2006-01-10 | $34.34 | $88.08 | 406,500 | — | — |
| 2006-01-09 | $34.13 | $87.55 | 297,000 | — | — |
| 2006-01-06 | $33.90 | $86.96 | 241,000 | — | — |
| 2006-01-05 | $33.69 | $86.42 | 280,400 | — | — |
| 2006-01-04 | $33.89 | $86.93 | 298,200 | — | — |
| 2006-01-03 | $33.75 | $86.57 | 398,200 | — | — |