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
- 1994-05-18 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 | $44.17 | $67.97 | 326,100 | — | — |
| 2006-12-28 | $44.59 | $68.61 | 272,800 | — | — |
| 2006-12-27 | $44.74 | $68.84 | 383,900 | — | — |
| 2006-12-26 | $44.19 | $68.00 | 251,700 | — | — |
| 2006-12-22 | $43.77 | $67.35 | 506,600 | — | — |
| 2006-12-21 | $44.45 | $68.40 | 430,100 | — | — |
| 2006-12-20 | $44.20 | $68.01 | 341,400 | — | — |
| 2006-12-19 | $44.19 | $68.00 | 375,900 | — | — |
| 2006-12-18 | $43.74 | $67.31 | 561,100 | — | — |
| 2006-12-15 | $44.05 | $67.78 | 632,000 | — | — |
| 2006-12-14 | $44.65 | $68.71 | 735,100 | — | — |
| 2006-12-13 | $43.85 | $67.48 | 678,300 | — | — |
| 2006-12-12 | $42.99 | $66.15 | 432,300 | — | — |
| 2006-12-11 | $42.65 | $65.63 | 477,700 | — | — |
| 2006-12-08 | $41.74 | $64.23 | 594,600 | — | — |
| 2006-12-07 | $41.90 | $64.47 | 523,200 | — | — |
| 2006-12-06 | $42.00 | $64.63 | 504,700 | — | — |
| 2006-12-05 | $42.63 | $65.60 | 475,400 | — | — |
| 2006-12-04 | $42.11 | $64.80 | 528,600 | — | — |
| 2006-12-01 | $42.10 | $64.78 | 595,500 | — | — |
| 2006-11-30 | $42.79 | $65.84 | 360,700 | — | — |
| 2006-11-29 | $42.70 | $65.71 | 360,700 | — | — |
| 2006-11-28 | $42.67 | $65.66 | 421,700 | — | — |
| 2006-11-27 | $42.05 | $64.71 | 531,000 | — | — |
| 2006-11-24 | $42.61 | $65.57 | 369,300 | — | — |
| 2006-11-22 | $43.10 | $66.32 | 608,000 | — | — |
| 2006-11-21 | $43.16 | $66.41 | 926,500 | — | — |
| 2006-11-20 | $43.13 | $66.37 | 887,100 | — | — |
| 2006-11-17 | $43.59 | $67.08 | 313,800 | — | — |
| 2006-11-16 | $43.74 | $67.31 | 327,000 | — | — |
| 2006-11-15 | $43.68 | $67.21 | 320,200 | — | — |
| 2006-11-14 | $43.90 | $67.55 | 465,300 | — | — |
| 2006-11-13 | $43.39 | $66.77 | 415,700 | — | — |
| 2006-11-10 | $43.35 | $66.71 | 542,600 | — | — |
| 2006-11-09 | $42.96 | $66.11 | 1,401,700 | — | — |
| 2006-11-08 | $45.26 | $69.65 | 431,800 | — | — |
| 2006-11-07 | $45.26 | $69.65 | 351,300 | — | — |
| 2006-11-06 | $44.82 | $68.97 | 316,400 | — | — |
| 2006-11-03 | $43.83 | $67.44 | 440,800 | — | — |
| 2006-11-02 | $43.79 | $67.38 | 855,000 | — | — |
| 2006-11-01 | $44.03 | $67.75 | 514,300 | — | — |
| 2006-10-31 | $44.33 | $68.21 | 359,900 | — | — |
| 2006-10-30 | $44.06 | $67.80 | 426,400 | — | — |
| 2006-10-27 | $44.03 | $67.75 | 626,700 | — | — |
| 2006-10-26 | $44.70 | $68.78 | 857,800 | — | — |
| 2006-10-25 | $44.73 | $68.83 | 866,100 | — | — |
| 2006-10-24 | $45.22 | $69.58 | 452,700 | — | — |
| 2006-10-23 | $45.22 | $69.58 | 323,000 | — | — |
| 2006-10-20 | $45.18 | $69.52 | 329,700 | — | — |
| 2006-10-19 | $45.35 | $69.78 | 289,700 | — | — |
| 2006-10-18 | $45.03 | $69.29 | 578,900 | — | — |
| 2006-10-17 | $44.38 | $68.29 | 1,364,000 | — | — |
| 2006-10-16 | $45.17 | $69.51 | 304,200 | — | — |
| 2006-10-13 | $44.99 | $69.23 | 1,051,800 | — | — |
| 2006-10-12 | $45.07 | $69.35 | 815,800 | — | — |
| 2006-10-11 | $44.42 | $68.35 | 681,300 | — | — |
| 2006-10-10 | $44.47 | $68.43 | 363,000 | — | — |
| 2006-10-09 | $44.24 | $68.08 | 185,800 | — | — |
| 2006-10-06 | $44.18 | $67.98 | 855,500 | — | — |
| 2006-10-05 | $44.71 | $68.80 | 232,200 | — | — |
| 2006-10-04 | $44.73 | $68.83 | 295,700 | — | — |
| 2006-10-03 | $44.19 | $68.00 | 269,800 | — | — |
| 2006-10-02 | $44.03 | $67.75 | 234,400 | — | — |
| 2006-09-29 | $43.98 | $67.68 | 346,000 | — | — |
| 2006-09-28 | $43.91 | $67.57 | 200,500 | — | — |
| 2006-09-27 | $44.09 | $67.84 | 433,600 | — | — |
| 2006-09-26 | $44.37 | $68.28 | 451,400 | — | — |
| 2006-09-25 | $43.94 | $67.61 | 433,600 | — | — |
| 2006-09-22 | $43.65 | $67.17 | 296,000 | — | — |
| 2006-09-21 | $43.86 | $67.49 | 397,300 | — | — |
| 2006-09-20 | $43.97 | $67.66 | 548,400 | — | — |
| 2006-09-19 | $42.79 | $65.84 | 549,500 | — | — |
| 2006-09-18 | $43.50 | $66.94 | 225,200 | — | — |
| 2006-09-15 | $43.54 | $67.00 | 224,500 | — | — |
| 2006-09-14 | $43.20 | $66.48 | 251,600 | — | — |
| 2006-09-13 | $43.07 | $66.28 | 257,900 | — | — |
| 2006-09-12 | $42.88 | $65.98 | 429,100 | — | — |
| 2006-09-11 | $42.08 | $64.75 | 301,100 | — | — |
| 2006-09-08 | $42.07 | $64.74 | 813,900 | — | — |
| 2006-09-07 | $42.52 | $65.43 | 297,900 | — | — |
| 2006-09-06 | $43.02 | $66.20 | 666,900 | — | — |
| 2006-09-05 | $44.04 | $67.77 | 260,500 | — | — |
| 2006-09-01 | $44.00 | $67.71 | 344,800 | — | — |
| 2006-08-31 | $43.43 | $66.83 | 249,600 | — | — |
| 2006-08-30 | $43.47 | $66.89 | 281,200 | — | — |
| 2006-08-29 | $43.08 | $66.29 | 300,400 | — | — |
| 2006-08-28 | $42.96 | $66.11 | 183,800 | — | — |
| 2006-08-25 | $42.59 | $65.54 | 250,000 | — | — |
| 2006-08-24 | $42.28 | $65.06 | 238,600 | — | — |
| 2006-08-23 | $41.82 | $64.35 | 252,400 | — | — |
| 2006-08-22 | $42.21 | $64.95 | 245,100 | — | — |
| 2006-08-21 | $42.47 | $65.35 | 241,600 | — | — |
| 2006-08-18 | $42.57 | $65.51 | 341,000 | — | — |
| 2006-08-17 | $42.75 | $65.78 | 374,300 | — | — |
| 2006-08-16 | $42.83 | $65.91 | 453,200 | — | — |
| 2006-08-15 | $42.32 | $65.12 | 549,700 | — | — |
| 2006-08-14 | $40.83 | $62.83 | 376,100 | — | — |
| 2006-08-11 | $40.57 | $62.43 | 324,900 | — | — |
| 2006-08-10 | $41.52 | $62.73 | 288,900 | — | — |
| 2006-08-09 | $41.32 | $62.43 | 380,500 | — | — |
| 2006-08-08 | $40.91 | $61.81 | 268,700 | — | — |
| 2006-08-07 | $41.32 | $62.43 | 395,400 | — | — |
| 2006-08-04 | $41.57 | $62.80 | 535,000 | — | — |
| 2006-08-03 | $40.97 | $61.90 | 329,000 | — | — |
| 2006-08-02 | $40.89 | $61.78 | 294,200 | — | — |
| 2006-08-01 | $40.41 | $61.05 | 287,100 | — | — |
| 2006-07-31 | $40.50 | $61.19 | 332,500 | — | — |
| 2006-07-28 | $40.69 | $61.47 | 386,500 | — | — |
| 2006-07-27 | $39.61 | $59.84 | 458,200 | — | — |
| 2006-07-26 | $39.22 | $59.25 | 204,300 | — | — |
| 2006-07-25 | $39.00 | $58.92 | 202,600 | — | — |
| 2006-07-24 | $39.17 | $59.18 | 283,100 | — | — |
| 2006-07-21 | $38.20 | $57.71 | 168,400 | — | — |
| 2006-07-20 | $38.16 | $57.65 | 251,300 | — | — |
| 2006-07-19 | $38.31 | $57.88 | 389,200 | — | — |
| 2006-07-18 | $37.27 | $56.31 | 236,100 | — | — |
| 2006-07-17 | $37.22 | $56.23 | 319,400 | — | — |
| 2006-07-14 | $37.75 | $57.03 | 488,600 | — | — |
| 2006-07-13 | $38.34 | $57.92 | 252,200 | — | — |
| 2006-07-12 | $39.06 | $59.01 | 251,100 | — | — |
| 2006-07-11 | $39.60 | $59.83 | 187,500 | — | — |
| 2006-07-10 | $39.20 | $59.22 | 344,500 | — | — |
| 2006-07-07 | $39.16 | $59.16 | 220,300 | — | — |
| 2006-07-06 | $39.30 | $59.37 | 230,100 | — | — |
| 2006-07-05 | $38.90 | $58.77 | 435,900 | — | — |
| 2006-07-03 | $39.65 | $59.90 | 134,200 | — | — |
| 2006-06-30 | $39.32 | $59.40 | 445,900 | — | — |
| 2006-06-29 | $38.61 | $58.33 | 489,400 | — | — |
| 2006-06-28 | $37.05 | $55.98 | 274,800 | — | — |
| 2006-06-27 | $36.70 | $55.45 | 467,100 | — | — |
| 2006-06-26 | $37.76 | $57.05 | 321,700 | — | — |
| 2006-06-23 | $37.25 | $56.28 | 244,700 | — | — |
| 2006-06-22 | $37.66 | $56.90 | 276,700 | — | — |
| 2006-06-21 | $38.06 | $57.50 | 546,700 | — | — |
| 2006-06-20 | $37.63 | $56.85 | 428,000 | — | — |
| 2006-06-19 | $36.92 | $55.78 | 322,900 | — | — |
| 2006-06-16 | $37.04 | $55.96 | 424,700 | — | — |
| 2006-06-15 | $37.19 | $56.19 | 566,200 | — | — |
| 2006-06-14 | $35.57 | $53.74 | 755,700 | — | — |
| 2006-06-13 | $34.74 | $52.49 | 938,500 | — | — |
| 2006-06-12 | $36.04 | $54.45 | 442,500 | — | — |
| 2006-06-09 | $36.75 | $55.52 | 433,500 | — | — |
| 2006-06-08 | $36.74 | $55.51 | 657,600 | — | — |
| 2006-06-07 | $37.53 | $56.70 | 337,500 | — | — |
| 2006-06-06 | $37.72 | $56.99 | 608,200 | — | — |
| 2006-06-05 | $38.25 | $57.79 | 454,100 | — | — |
| 2006-06-02 | $39.48 | $59.65 | 438,300 | — | — |
| 2006-06-01 | $39.37 | $59.48 | 369,300 | — | — |
| 2006-05-31 | $39.21 | $59.24 | 318,600 | — | — |
| 2006-05-30 | $38.39 | $58.00 | 448,300 | — | — |
| 2006-05-26 | $39.52 | $59.71 | 600,500 | — | — |
| 2006-05-25 | $39.69 | $59.96 | 359,700 | — | — |
| 2006-05-24 | $38.75 | $58.54 | 906,300 | — | — |
| 2006-05-23 | $39.65 | $59.90 | 534,100 | — | — |
| 2006-05-22 | $39.01 | $58.94 | 532,200 | — | — |
| 2006-05-19 | $40.00 | $60.43 | 516,600 | — | — |
| 2006-05-18 | $39.31 | $59.39 | 528,800 | — | — |
| 2006-05-17 | $38.80 | $58.62 | 912,900 | — | — |
| 2006-05-16 | $40.92 | $61.82 | 409,900 | — | — |
| 2006-05-15 | $40.57 | $61.29 | 547,900 | — | — |
| 2006-05-12 | $41.16 | $62.18 | 677,800 | — | — |
| 2006-05-11 | $42.23 | $63.80 | 403,000 | — | — |
| 2006-05-10 | $42.59 | $64.34 | 364,600 | — | — |
| 2006-05-09 | $42.54 | $64.27 | 324,900 | — | — |
| 2006-05-08 | $42.28 | $63.88 | 470,400 | — | — |
| 2006-05-05 | $41.95 | $63.38 | 426,500 | — | — |
| 2006-05-04 | $40.91 | $61.81 | 282,200 | — | — |
| 2006-05-03 | $40.20 | $60.73 | 375,600 | — | — |
| 2006-05-02 | $40.82 | $61.67 | 309,800 | — | — |
| 2006-05-01 | $40.47 | $61.14 | 277,200 | — | — |
| 2006-04-28 | $40.58 | $61.31 | 259,600 | — | — |
| 2006-04-27 | $40.73 | $61.53 | 358,700 | — | — |
| 2006-04-26 | $40.42 | $61.07 | 323,900 | — | — |
| 2006-04-25 | $39.85 | $60.21 | 330,500 | — | — |
| 2006-04-24 | $39.81 | $60.14 | 379,500 | — | — |
| 2006-04-21 | $40.19 | $59.58 | 528,800 | — | — |
| 2006-04-20 | $39.90 | $59.15 | 350,500 | — | — |
| 2006-04-19 | $39.77 | $58.96 | 353,300 | — | — |
| 2006-04-18 | $38.88 | $57.64 | 453,400 | — | — |
| 2006-04-17 | $38.20 | $56.63 | 241,100 | — | — |
| 2006-04-13 | $37.97 | $56.29 | 224,400 | — | — |
| 2006-04-12 | $38.02 | $56.36 | 256,600 | — | — |
| 2006-04-11 | $37.76 | $55.98 | 335,500 | — | — |
| 2006-04-10 | $38.30 | $56.78 | 239,800 | — | — |
| 2006-04-07 | $38.30 | $56.78 | 358,900 | — | — |
| 2006-04-06 | $39.19 | $58.10 | 349,500 | — | — |
| 2006-04-05 | $39.47 | $58.51 | 313,600 | — | — |
| 2006-04-04 | $39.55 | $58.63 | 682,900 | — | — |
| 2006-04-03 | $39.35 | $58.33 | 334,900 | — | — |
| 2006-03-31 | $39.40 | $58.41 | 253,000 | — | — |
| 2006-03-30 | $39.71 | $58.87 | 509,200 | — | — |
| 2006-03-29 | $39.13 | $58.01 | 310,200 | — | — |
| 2006-03-28 | $38.47 | $57.03 | 438,800 | — | — |
| 2006-03-27 | $38.75 | $57.44 | 255,300 | — | — |
| 2006-03-24 | $39.15 | $58.04 | 302,700 | — | — |
| 2006-03-23 | $39.14 | $58.02 | 340,100 | — | — |
| 2006-03-22 | $39.56 | $58.64 | 505,500 | — | — |
| 2006-03-21 | $39.17 | $58.07 | 378,500 | — | — |
| 2006-03-20 | $39.51 | $58.57 | 450,900 | — | — |
| 2006-03-17 | $39.17 | $58.07 | 338,300 | — | — |
| 2006-03-16 | $38.95 | $57.74 | 299,000 | — | — |
| 2006-03-15 | $38.69 | $57.35 | 376,800 | — | — |
| 2006-03-14 | $38.29 | $56.76 | 403,700 | — | — |
| 2006-03-13 | $37.47 | $55.55 | 329,600 | — | — |
| 2006-03-10 | $37.02 | $54.88 | 269,600 | — | — |
| 2006-03-09 | $36.41 | $53.97 | 346,400 | — | — |
| 2006-03-08 | $36.64 | $54.32 | 405,500 | — | — |
| 2006-03-07 | $36.85 | $54.63 | 372,000 | — | — |
| 2006-03-06 | $37.06 | $54.94 | 335,200 | — | — |
| 2006-03-03 | $37.10 | $55.00 | 276,200 | — | — |
| 2006-03-02 | $37.36 | $55.38 | 548,400 | — | — |
| 2006-03-01 | $37.44 | $55.50 | 405,400 | — | — |
| 2006-02-28 | $37.59 | $55.72 | 517,000 | — | — |
| 2006-02-27 | $37.96 | $56.27 | 870,200 | — | — |
| 2006-02-24 | $37.53 | $55.64 | 292,700 | — | — |
| 2006-02-23 | $37.61 | $55.75 | 262,000 | — | — |
| 2006-02-22 | $37.70 | $55.89 | 472,200 | — | — |
| 2006-02-21 | $37.11 | $55.01 | 377,000 | — | — |
| 2006-02-17 | $37.20 | $55.15 | 592,000 | — | — |
| 2006-02-16 | $36.69 | $54.39 | 349,600 | — | — |
| 2006-02-15 | $36.73 | $54.45 | 454,600 | — | — |
| 2006-02-14 | $36.88 | $54.67 | 477,800 | — | — |
| 2006-02-13 | $36.47 | $54.06 | 219,200 | — | — |
| 2006-02-10 | $36.43 | $54.00 | 357,800 | — | — |
| 2006-02-09 | $36.16 | $53.60 | 250,800 | — | — |
| 2006-02-08 | $35.87 | $53.17 | 291,800 | — | — |
| 2006-02-07 | $35.57 | $52.73 | 383,500 | — | — |
| 2006-02-06 | $35.68 | $52.89 | 545,000 | — | — |
| 2006-02-03 | $35.68 | $52.89 | 429,100 | — | — |
| 2006-02-02 | $35.64 | $52.83 | 531,400 | — | — |
| 2006-02-01 | $35.94 | $53.28 | 360,000 | — | — |
| 2006-01-31 | $35.75 | $53.00 | 476,600 | — | — |
| 2006-01-30 | $35.67 | $52.88 | 308,000 | — | — |
| 2006-01-27 | $35.84 | $53.13 | 467,900 | — | — |
| 2006-01-26 | $35.64 | $52.83 | 432,000 | — | — |
| 2006-01-25 | $35.06 | $51.97 | 600,800 | — | — |
| 2006-01-24 | $34.23 | $50.74 | 330,800 | — | — |
| 2006-01-23 | $34.09 | $50.54 | 389,900 | — | — |
| 2006-01-20 | $33.61 | $49.82 | 495,200 | — | — |
| 2006-01-19 | $34.29 | $50.83 | 445,800 | — | — |
| 2006-01-18 | $33.95 | $50.33 | 676,400 | — | — |
| 2006-01-17 | $34.71 | $51.45 | 697,800 | — | — |
| 2006-01-13 | $35.40 | $52.48 | 540,800 | — | — |
| 2006-01-12 | $35.78 | $53.04 | 389,500 | — | — |
| 2006-01-11 | $36.07 | $53.47 | 398,200 | — | — |
| 2006-01-10 | $35.73 | $52.97 | 640,500 | — | — |
| 2006-01-09 | $36.57 | $54.21 | 481,800 | — | — |
| 2006-01-06 | $36.61 | $54.27 | 462,400 | — | — |
| 2006-01-05 | $35.87 | $53.17 | 1,233,200 | — | — |
| 2006-01-04 | $36.60 | $54.26 | 705,300 | — | — |
| 2006-01-03 | $35.90 | $53.22 | 769,100 | — | — |