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
- 1993-11-05 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 | $51.84 | $51.84 | 310,100 | — | — |
| 2006-12-28 | $52.53 | $52.53 | 724,100 | — | — |
| 2006-12-27 | $52.46 | $52.46 | 375,200 | — | — |
| 2006-12-26 | $50.81 | $50.81 | 175,200 | — | — |
| 2006-12-22 | $49.98 | $49.98 | 290,200 | — | — |
| 2006-12-21 | $50.61 | $50.61 | 589,800 | — | — |
| 2006-12-20 | $50.54 | $50.54 | 563,200 | — | — |
| 2006-12-19 | $49.11 | $49.11 | 207,300 | — | — |
| 2006-12-18 | $48.75 | $48.75 | 466,800 | — | — |
| 2006-12-15 | $48.90 | $48.90 | 629,900 | — | — |
| 2006-12-14 | $48.81 | $48.81 | 398,400 | — | — |
| 2006-12-13 | $47.93 | $47.93 | 391,600 | — | — |
| 2006-12-12 | $48.15 | $48.15 | 357,100 | — | — |
| 2006-12-11 | $48.58 | $48.58 | 696,900 | — | — |
| 2006-12-08 | $49.02 | $49.02 | 400,800 | — | — |
| 2006-12-07 | $48.26 | $48.26 | 611,800 | — | — |
| 2006-12-06 | $48.12 | $48.12 | 349,300 | — | — |
| 2006-12-05 | $48.92 | $48.92 | 673,900 | — | — |
| 2006-12-04 | $48.93 | $48.93 | 258,900 | — | — |
| 2006-12-01 | $48.12 | $48.12 | 350,900 | — | — |
| 2006-11-30 | $47.99 | $47.99 | 750,300 | — | — |
| 2006-11-29 | $48.33 | $48.33 | 421,100 | — | — |
| 2006-11-28 | $47.18 | $47.18 | 339,100 | — | — |
| 2006-11-27 | $47.49 | $47.49 | 572,700 | — | — |
| 2006-11-24 | $49.00 | $49.00 | 144,200 | — | — |
| 2006-11-22 | $49.23 | $49.23 | 173,500 | — | — |
| 2006-11-21 | $49.79 | $49.79 | 229,700 | — | — |
| 2006-11-20 | $49.80 | $49.80 | 533,000 | — | — |
| 2006-11-17 | $49.44 | $49.44 | 393,500 | — | — |
| 2006-11-16 | $49.94 | $49.94 | 507,000 | — | — |
| 2006-11-15 | $49.91 | $49.91 | 498,600 | — | — |
| 2006-11-14 | $49.85 | $49.85 | 872,100 | — | — |
| 2006-11-13 | $49.60 | $49.60 | 816,600 | — | — |
| 2006-11-10 | $50.14 | $50.14 | 332,800 | — | — |
| 2006-11-09 | $50.36 | $50.36 | 391,600 | — | — |
| 2006-11-08 | $51.09 | $51.09 | 349,400 | — | — |
| 2006-11-07 | $51.86 | $51.86 | 394,500 | — | — |
| 2006-11-06 | $51.44 | $51.44 | 491,900 | — | — |
| 2006-11-03 | $51.88 | $51.88 | 392,700 | — | — |
| 2006-11-02 | $51.71 | $51.71 | 2,203,500 | — | — |
| 2006-11-01 | $52.93 | $52.93 | 651,200 | — | — |
| 2006-10-31 | $54.44 | $54.44 | 581,900 | — | — |
| 2006-10-30 | $54.42 | $54.42 | 416,200 | — | — |
| 2006-10-27 | $53.58 | $53.58 | 414,600 | — | — |
| 2006-10-26 | $55.25 | $55.25 | 342,900 | — | — |
| 2006-10-25 | $54.59 | $54.59 | 255,400 | — | — |
| 2006-10-24 | $53.93 | $53.93 | 646,900 | — | — |
| 2006-10-23 | $55.10 | $55.10 | 239,300 | — | — |
| 2006-10-20 | $55.04 | $55.04 | 200,300 | — | — |
| 2006-10-19 | $55.99 | $55.99 | 212,300 | — | — |
| 2006-10-18 | $56.40 | $56.40 | 468,800 | — | — |
| 2006-10-17 | $57.16 | $57.16 | 480,400 | — | — |
| 2006-10-16 | $56.60 | $56.60 | 474,700 | — | — |
| 2006-10-13 | $54.88 | $54.88 | 452,500 | — | — |
| 2006-10-12 | $54.35 | $54.35 | 319,600 | — | — |
| 2006-10-11 | $52.43 | $52.43 | 262,000 | — | — |
| 2006-10-10 | $52.50 | $52.50 | 328,200 | — | — |
| 2006-10-09 | $52.91 | $52.91 | 279,100 | — | — |
| 2006-10-06 | $52.96 | $52.96 | 363,700 | — | — |
| 2006-10-05 | $53.50 | $53.50 | 287,900 | — | — |
| 2006-10-04 | $53.90 | $53.90 | 265,000 | — | — |
| 2006-10-03 | $52.59 | $52.59 | 763,900 | — | — |
| 2006-10-02 | $54.74 | $54.74 | 293,500 | — | — |
| 2006-09-29 | $55.80 | $55.80 | 318,600 | — | — |
| 2006-09-28 | $56.30 | $56.30 | 374,800 | — | — |
| 2006-09-27 | $55.22 | $55.22 | 221,200 | — | — |
| 2006-09-26 | $55.09 | $55.09 | 365,600 | — | — |
| 2006-09-25 | $55.42 | $55.42 | 290,400 | — | — |
| 2006-09-22 | $55.45 | $55.45 | 233,200 | — | — |
| 2006-09-21 | $56.34 | $56.34 | 407,800 | — | — |
| 2006-09-20 | $57.50 | $57.50 | 228,600 | — | — |
| 2006-09-19 | $57.00 | $57.00 | 347,100 | — | — |
| 2006-09-18 | $57.90 | $57.90 | 501,100 | — | — |
| 2006-09-15 | $58.11 | $58.11 | 499,900 | — | — |
| 2006-09-14 | $58.31 | $58.31 | 724,000 | — | — |
| 2006-09-13 | $56.06 | $56.06 | 289,800 | — | — |
| 2006-09-12 | $54.86 | $54.86 | 351,500 | — | — |
| 2006-09-11 | $52.58 | $52.58 | 481,100 | — | — |
| 2006-09-08 | $53.20 | $53.20 | 338,800 | — | — |
| 2006-09-07 | $54.28 | $54.28 | 266,800 | — | — |
| 2006-09-06 | $55.30 | $55.30 | 510,600 | — | — |
| 2006-09-05 | $55.97 | $55.97 | 440,800 | — | — |
| 2006-09-01 | $56.00 | $56.00 | 295,300 | — | — |
| 2006-08-31 | $55.98 | $55.98 | 794,500 | — | — |
| 2006-08-30 | $54.63 | $54.63 | 841,300 | — | — |
| 2006-08-29 | $52.16 | $52.16 | 709,500 | — | — |
| 2006-08-28 | $52.34 | $52.34 | 215,400 | — | — |
| 2006-08-25 | $52.35 | $52.35 | 314,100 | — | — |
| 2006-08-24 | $52.42 | $52.42 | 491,700 | — | — |
| 2006-08-23 | $52.34 | $52.34 | 871,800 | — | — |
| 2006-08-22 | $52.50 | $52.50 | 328,500 | — | — |
| 2006-08-21 | $52.06 | $52.06 | 334,400 | — | — |
| 2006-08-18 | $51.51 | $51.51 | 545,500 | — | — |
| 2006-08-17 | $52.77 | $52.77 | 659,000 | — | — |
| 2006-08-16 | $51.80 | $51.80 | 1,171,700 | — | — |
| 2006-08-15 | $49.76 | $49.76 | 538,000 | — | — |
| 2006-08-14 | $48.95 | $48.95 | 599,000 | — | — |
| 2006-08-11 | $47.97 | $47.97 | 370,000 | — | — |
| 2006-08-10 | $48.52 | $48.52 | 356,900 | — | — |
| 2006-08-09 | $48.29 | $48.29 | 538,000 | — | — |
| 2006-08-08 | $48.05 | $48.05 | 587,300 | — | — |
| 2006-08-07 | $48.51 | $48.51 | 584,600 | — | — |
| 2006-08-04 | $48.76 | $48.76 | 965,800 | — | — |
| 2006-08-03 | $48.92 | $48.92 | 3,492,500 | — | — |
| 2006-08-02 | $46.02 | $46.02 | 1,580,400 | — | — |
| 2006-08-01 | $45.05 | $45.05 | 2,254,400 | — | — |
| 2006-07-31 | $46.54 | $46.54 | 2,663,000 | — | — |
| 2006-07-28 | $51.58 | $51.58 | 680,300 | — | — |
| 2006-07-27 | $50.21 | $50.21 | 1,135,900 | — | — |
| 2006-07-26 | $52.38 | $52.38 | 617,400 | — | — |
| 2006-07-25 | $54.67 | $54.67 | 554,100 | — | — |
| 2006-07-24 | $54.38 | $54.38 | 400,900 | — | — |
| 2006-07-21 | $52.78 | $52.78 | 243,600 | — | — |
| 2006-07-20 | $53.97 | $53.97 | 305,100 | — | — |
| 2006-07-19 | $54.64 | $54.64 | 404,900 | — | — |
| 2006-07-18 | $52.87 | $52.87 | 519,400 | — | — |
| 2006-07-17 | $52.88 | $52.88 | 922,400 | — | — |
| 2006-07-14 | $55.01 | $55.01 | 403,700 | — | — |
| 2006-07-13 | $53.15 | $53.15 | 361,800 | — | — |
| 2006-07-12 | $54.42 | $54.42 | 235,500 | — | — |
| 2006-07-11 | $56.29 | $56.29 | 299,300 | — | — |
| 2006-07-10 | $54.74 | $54.74 | 397,500 | — | — |
| 2006-07-07 | $56.93 | $56.93 | 230,600 | — | — |
| 2006-07-06 | $58.80 | $58.80 | 284,200 | — | — |
| 2006-07-05 | $57.90 | $57.90 | 228,300 | — | — |
| 2006-07-03 | $60.35 | $60.35 | 123,900 | — | — |
| 2006-06-30 | $59.26 | $59.26 | 340,800 | — | — |
| 2006-06-29 | $58.99 | $58.99 | 469,100 | — | — |
| 2006-06-28 | $56.53 | $56.53 | 266,100 | — | — |
| 2006-06-27 | $55.99 | $55.99 | 382,200 | — | — |
| 2006-06-26 | $57.18 | $57.18 | 231,400 | — | — |
| 2006-06-23 | $55.99 | $55.99 | 119,800 | — | — |
| 2006-06-22 | $56.10 | $56.10 | 215,400 | — | — |
| 2006-06-21 | $56.29 | $56.29 | 309,300 | — | — |
| 2006-06-20 | $54.73 | $54.73 | 369,400 | — | — |
| 2006-06-19 | $54.30 | $54.30 | 468,500 | — | — |
| 2006-06-16 | $56.78 | $56.78 | 723,300 | — | — |
| 2006-06-15 | $57.74 | $57.74 | 371,600 | — | — |
| 2006-06-14 | $54.49 | $54.49 | 424,200 | — | — |
| 2006-06-13 | $55.41 | $55.41 | 530,000 | — | — |
| 2006-06-12 | $54.24 | $54.24 | 304,100 | — | — |
| 2006-06-09 | $56.68 | $56.68 | 639,000 | — | — |
| 2006-06-08 | $54.81 | $54.81 | 517,000 | — | — |
| 2006-06-07 | $55.94 | $55.94 | 553,600 | — | — |
| 2006-06-06 | $56.43 | $56.43 | 1,002,500 | — | — |
| 2006-06-05 | $55.25 | $55.25 | 736,900 | — | — |
| 2006-06-02 | $61.02 | $61.02 | 265,500 | — | — |
| 2006-06-01 | $60.99 | $60.99 | 347,900 | — | — |
| 2006-05-31 | $59.80 | $59.80 | 294,100 | — | — |
| 2006-05-30 | $58.87 | $58.87 | 303,900 | — | — |
| 2006-05-26 | $60.79 | $60.79 | 358,300 | — | — |
| 2006-05-25 | $59.28 | $59.28 | 581,200 | — | — |
| 2006-05-24 | $59.00 | $59.00 | 669,100 | — | — |
| 2006-05-23 | $60.15 | $60.15 | 552,400 | — | — |
| 2006-05-22 | $62.63 | $62.63 | 494,400 | — | — |
| 2006-05-19 | $64.96 | $64.96 | 455,100 | — | — |
| 2006-05-18 | $64.68 | $64.68 | 276,100 | — | — |
| 2006-05-17 | $65.30 | $65.30 | 570,300 | — | — |
| 2006-05-16 | $67.87 | $67.87 | 320,700 | — | — |
| 2006-05-15 | $67.34 | $67.34 | 489,000 | — | — |
| 2006-05-12 | $66.00 | $66.00 | 513,600 | — | — |
| 2006-05-11 | $68.71 | $68.71 | 467,800 | — | — |
| 2006-05-10 | $70.14 | $70.14 | 335,700 | — | — |
| 2006-05-09 | $70.99 | $70.99 | 281,500 | — | — |
| 2006-05-08 | $71.81 | $71.81 | 278,700 | — | — |
| 2006-05-05 | $72.24 | $72.24 | 466,800 | — | — |
| 2006-05-04 | $72.81 | $72.81 | 1,110,100 | — | — |
| 2006-05-03 | $67.04 | $67.04 | 412,900 | — | — |
| 2006-05-02 | $66.29 | $66.29 | 415,200 | — | — |
| 2006-05-01 | $66.54 | $66.54 | 455,900 | — | — |
| 2006-04-28 | $67.05 | $67.05 | 415,200 | — | — |
| 2006-04-27 | $69.18 | $69.18 | 460,700 | — | — |
| 2006-04-26 | $68.85 | $68.85 | 1,346,100 | — | — |
| 2006-04-25 | $64.34 | $64.34 | 348,500 | — | — |
| 2006-04-24 | $63.37 | $63.37 | 267,100 | — | — |
| 2006-04-21 | $65.12 | $65.12 | 422,000 | — | — |
| 2006-04-20 | $63.98 | $63.98 | 299,700 | — | — |
| 2006-04-19 | $63.99 | $63.99 | 420,800 | — | — |
| 2006-04-18 | $64.67 | $64.67 | 511,700 | — | — |
| 2006-04-17 | $64.47 | $64.47 | 798,200 | — | — |
| 2006-04-13 | $61.21 | $61.21 | 266,800 | — | — |
| 2006-04-12 | $62.57 | $62.57 | 513,200 | — | — |
| 2006-04-11 | $61.57 | $61.57 | 480,300 | — | — |
| 2006-04-10 | $60.71 | $60.71 | 251,200 | — | — |
| 2006-04-07 | $60.65 | $60.65 | 306,000 | — | — |
| 2006-04-06 | $62.50 | $62.50 | 438,100 | — | — |
| 2006-04-05 | $60.84 | $60.84 | 192,400 | — | — |
| 2006-04-04 | $61.07 | $61.07 | 361,300 | — | — |
| 2006-04-03 | $60.72 | $60.72 | 379,600 | — | — |
| 2006-03-31 | $59.85 | $59.85 | 189,800 | — | — |
| 2006-03-30 | $59.08 | $59.08 | 635,600 | — | — |
| 2006-03-29 | $58.84 | $58.84 | 433,000 | — | — |
| 2006-03-28 | $59.25 | $59.25 | 369,600 | — | — |
| 2006-03-27 | $58.72 | $58.72 | 186,100 | — | — |
| 2006-03-24 | $58.55 | $58.55 | 232,500 | — | — |
| 2006-03-23 | $56.96 | $56.96 | 207,000 | — | — |
| 2006-03-22 | $58.26 | $58.26 | 214,100 | — | — |
| 2006-03-21 | $56.83 | $56.83 | 480,500 | — | — |
| 2006-03-20 | $57.99 | $57.99 | 310,900 | — | — |
| 2006-03-17 | $59.13 | $59.13 | 456,900 | — | — |
| 2006-03-16 | $58.15 | $58.15 | 336,100 | — | — |
| 2006-03-15 | $59.78 | $59.78 | 175,000 | — | — |
| 2006-03-14 | $59.89 | $59.89 | 426,000 | — | — |
| 2006-03-13 | $60.36 | $60.36 | 267,100 | — | — |
| 2006-03-10 | $60.15 | $60.15 | 385,100 | — | — |
| 2006-03-09 | $57.35 | $57.35 | 278,100 | — | — |
| 2006-03-08 | $57.55 | $57.55 | 508,000 | — | — |
| 2006-03-07 | $57.96 | $57.96 | 370,500 | — | — |
| 2006-03-06 | $60.26 | $60.26 | 326,400 | — | — |
| 2006-03-03 | $60.55 | $60.55 | 278,300 | — | — |
| 2006-03-02 | $61.03 | $61.03 | 549,700 | — | — |
| 2006-03-01 | $60.89 | $60.89 | 356,500 | — | — |
| 2006-02-28 | $59.46 | $59.46 | 637,300 | — | — |
| 2006-02-27 | $59.25 | $59.25 | 750,800 | — | — |
| 2006-02-24 | $59.61 | $59.61 | 554,500 | — | — |
| 2006-02-23 | $59.43 | $59.43 | 708,700 | — | — |
| 2006-02-22 | $57.50 | $57.50 | 874,200 | — | — |
| 2006-02-21 | $55.93 | $55.93 | 615,200 | — | — |
| 2006-02-17 | $56.99 | $56.99 | 505,400 | — | — |
| 2006-02-16 | $57.51 | $57.51 | 1,470,600 | — | — |
| 2006-02-15 | $59.16 | $59.16 | 3,328,400 | — | — |
| 2006-02-14 | $50.63 | $50.63 | 820,900 | — | — |
| 2006-02-13 | $51.15 | $51.15 | 1,591,900 | — | — |
| 2006-02-10 | $49.92 | $49.92 | 633,000 | — | — |
| 2006-02-09 | $50.55 | $50.55 | 806,900 | — | — |
| 2006-02-08 | $49.48 | $49.48 | 574,900 | — | — |
| 2006-02-07 | $46.97 | $46.97 | 347,100 | — | — |
| 2006-02-06 | $47.60 | $47.60 | 337,000 | — | — |
| 2006-02-03 | $47.50 | $47.50 | 345,200 | — | — |
| 2006-02-02 | $47.58 | $47.58 | 603,900 | — | — |
| 2006-02-01 | $46.87 | $46.87 | 391,500 | — | — |
| 2006-01-31 | $47.87 | $47.87 | 465,400 | — | — |
| 2006-01-30 | $47.95 | $47.95 | 659,300 | — | — |
| 2006-01-27 | $46.74 | $46.74 | 456,700 | — | — |
| 2006-01-26 | $45.34 | $45.34 | 441,200 | — | — |
| 2006-01-25 | $45.45 | $45.45 | 329,900 | — | — |
| 2006-01-24 | $45.99 | $45.99 | 498,100 | — | — |
| 2006-01-23 | $46.99 | $46.99 | 1,798,600 | — | — |
| 2006-01-20 | $40.44 | $40.44 | 912,600 | — | — |
| 2006-01-19 | $42.60 | $42.60 | 218,100 | — | — |
| 2006-01-18 | $42.00 | $42.00 | 424,200 | — | — |
| 2006-01-17 | $41.91 | $41.91 | 466,400 | — | — |
| 2006-01-13 | $42.80 | $42.80 | 358,700 | — | — |
| 2006-01-12 | $42.50 | $42.50 | 794,800 | — | — |
| 2006-01-11 | $42.78 | $42.78 | 301,600 | — | — |
| 2006-01-10 | $43.23 | $43.23 | 359,700 | — | — |
| 2006-01-09 | $42.10 | $42.10 | 319,400 | — | — |
| 2006-01-06 | $41.57 | $41.57 | 245,900 | — | — |
| 2006-01-05 | $41.35 | $41.35 | 186,200 | — | — |
| 2006-01-04 | $41.68 | $41.68 | 318,300 | — | — |
| 2006-01-03 | $40.29 | $40.29 | 415,400 | — | — |