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
- 1990-03-23 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 | $53.57 | $100.35 | 325,900 | — | — |
| 2006-12-28 | $53.10 | $99.47 | 311,200 | — | — |
| 2006-12-27 | $53.41 | $100.05 | 262,000 | — | — |
| 2006-12-26 | $53.08 | $99.43 | 210,700 | — | — |
| 2006-12-22 | $53.01 | $99.30 | 303,100 | — | — |
| 2006-12-21 | $52.70 | $98.72 | 337,800 | — | — |
| 2006-12-20 | $52.25 | $97.88 | 277,800 | — | — |
| 2006-12-19 | $52.00 | $97.41 | 385,900 | — | — |
| 2006-12-18 | $52.53 | $98.40 | 436,300 | — | — |
| 2006-12-15 | $54.12 | $101.38 | 353,200 | — | — |
| 2006-12-14 | $54.10 | $101.34 | 246,900 | — | — |
| 2006-12-13 | $54.06 | $101.27 | 255,400 | — | — |
| 2006-12-12 | $55.10 | $102.92 | 273,700 | — | — |
| 2006-12-11 | $55.31 | $103.31 | 497,800 | — | — |
| 2006-12-08 | $55.15 | $103.01 | 243,100 | — | — |
| 2006-12-07 | $54.75 | $102.26 | 370,100 | — | — |
| 2006-12-06 | $56.95 | $106.37 | 623,600 | — | — |
| 2006-12-05 | $56.75 | $106.00 | 565,100 | — | — |
| 2006-12-04 | $55.43 | $103.53 | 179,300 | — | — |
| 2006-12-01 | $55.29 | $103.27 | 364,100 | — | — |
| 2006-11-30 | $55.99 | $104.58 | 591,200 | — | — |
| 2006-11-29 | $53.71 | $100.32 | 318,300 | — | — |
| 2006-11-28 | $53.54 | $100.00 | 216,100 | — | — |
| 2006-11-27 | $53.18 | $99.33 | 419,600 | — | — |
| 2006-11-24 | $54.98 | $102.69 | 137,100 | — | — |
| 2006-11-22 | $55.15 | $103.01 | 278,000 | — | — |
| 2006-11-21 | $55.10 | $102.92 | 476,400 | — | — |
| 2006-11-20 | $54.06 | $100.97 | 364,400 | — | — |
| 2006-11-17 | $54.00 | $100.86 | 234,300 | — | — |
| 2006-11-16 | $53.99 | $100.84 | 191,300 | — | — |
| 2006-11-15 | $54.22 | $101.27 | 287,700 | — | — |
| 2006-11-14 | $53.37 | $99.69 | 383,200 | — | — |
| 2006-11-13 | $51.81 | $96.77 | 279,900 | — | — |
| 2006-11-10 | $52.03 | $97.18 | 357,800 | — | — |
| 2006-11-09 | $51.46 | $96.12 | 384,400 | — | — |
| 2006-11-08 | $51.75 | $96.66 | 390,700 | — | — |
| 2006-11-07 | $51.58 | $96.34 | 358,600 | — | — |
| 2006-11-06 | $51.80 | $96.75 | 289,200 | — | — |
| 2006-11-03 | $51.45 | $96.10 | 378,200 | — | — |
| 2006-11-02 | $51.94 | $97.01 | 521,600 | — | — |
| 2006-11-01 | $52.39 | $97.85 | 898,100 | — | — |
| 2006-10-31 | $53.78 | $100.45 | 1,000,800 | — | — |
| 2006-10-30 | $56.00 | $104.60 | 443,400 | — | — |
| 2006-10-27 | $56.55 | $105.62 | 619,600 | — | — |
| 2006-10-26 | $56.67 | $105.85 | 625,600 | — | — |
| 2006-10-25 | $55.15 | $103.01 | 682,300 | — | — |
| 2006-10-24 | $53.50 | $99.93 | 786,000 | — | — |
| 2006-10-23 | $53.38 | $99.70 | 822,200 | — | — |
| 2006-10-20 | $53.39 | $99.72 | 474,200 | — | — |
| 2006-10-19 | $53.59 | $100.10 | 808,300 | — | — |
| 2006-10-18 | $53.00 | $98.99 | 581,200 | — | — |
| 2006-10-17 | $52.59 | $98.23 | 670,400 | — | — |
| 2006-10-16 | $54.38 | $101.57 | 295,700 | — | — |
| 2006-10-13 | $53.86 | $100.60 | 250,400 | — | — |
| 2006-10-12 | $54.88 | $102.51 | 507,100 | — | — |
| 2006-10-11 | $53.46 | $99.85 | 383,800 | — | — |
| 2006-10-10 | $53.86 | $100.60 | 536,700 | — | — |
| 2006-10-09 | $53.89 | $100.66 | 610,600 | — | — |
| 2006-10-06 | $53.65 | $100.21 | 412,200 | — | — |
| 2006-10-05 | $54.30 | $101.42 | 383,000 | — | — |
| 2006-10-04 | $54.00 | $100.86 | 876,600 | — | — |
| 2006-10-03 | $53.46 | $99.85 | 631,300 | — | — |
| 2006-10-02 | $55.65 | $103.94 | 584,500 | — | — |
| 2006-09-29 | $54.87 | $102.49 | 645,500 | — | — |
| 2006-09-28 | $55.08 | $102.88 | 581,300 | — | — |
| 2006-09-27 | $55.00 | $102.73 | 1,283,100 | — | — |
| 2006-09-26 | $54.75 | $102.26 | 1,435,100 | — | — |
| 2006-09-25 | $53.48 | $99.89 | 828,300 | — | — |
| 2006-09-22 | $53.56 | $100.04 | 533,300 | — | — |
| 2006-09-21 | $53.10 | $99.18 | 636,200 | — | — |
| 2006-09-20 | $54.40 | $101.61 | 342,600 | — | — |
| 2006-09-19 | $54.15 | $101.14 | 1,058,300 | — | — |
| 2006-09-18 | $54.24 | $101.31 | 1,023,700 | — | — |
| 2006-09-15 | $55.60 | $103.85 | 1,264,900 | — | — |
| 2006-09-14 | $53.52 | $99.97 | 1,101,400 | — | — |
| 2006-09-13 | $56.00 | $104.60 | 1,824,300 | — | — |
| 2006-09-12 | $56.05 | $104.39 | 2,193,300 | — | — |
| 2006-09-11 | $53.24 | $99.16 | 1,991,200 | — | — |
| 2006-09-08 | $49.67 | $92.51 | 1,473,300 | — | — |
| 2006-09-07 | $47.92 | $89.25 | 1,335,100 | — | — |
| 2006-09-06 | $47.89 | $89.19 | 1,209,400 | — | — |
| 2006-09-05 | $49.32 | $91.86 | 977,700 | — | — |
| 2006-09-01 | $50.83 | $94.67 | 459,500 | — | — |
| 2006-08-31 | $50.96 | $94.91 | 599,900 | — | — |
| 2006-08-30 | $49.60 | $92.38 | 458,000 | — | — |
| 2006-08-29 | $49.37 | $91.95 | 694,100 | — | — |
| 2006-08-28 | $48.91 | $91.09 | 438,100 | — | — |
| 2006-08-25 | $47.65 | $88.75 | 269,500 | — | — |
| 2006-08-24 | $47.40 | $88.28 | 432,900 | — | — |
| 2006-08-23 | $47.12 | $87.76 | 679,000 | — | — |
| 2006-08-22 | $47.85 | $89.12 | 512,300 | — | — |
| 2006-08-21 | $47.21 | $87.93 | 734,000 | — | — |
| 2006-08-18 | $48.01 | $89.42 | 628,700 | — | — |
| 2006-08-17 | $48.03 | $89.45 | 818,700 | — | — |
| 2006-08-16 | $47.38 | $88.24 | 664,800 | — | — |
| 2006-08-15 | $44.84 | $83.51 | 825,900 | — | — |
| 2006-08-14 | $43.64 | $81.28 | 913,800 | — | — |
| 2006-08-11 | $45.04 | $83.89 | 556,200 | — | — |
| 2006-08-10 | $45.00 | $83.81 | 581,600 | — | — |
| 2006-08-09 | $45.29 | $84.35 | 975,300 | — | — |
| 2006-08-08 | $47.75 | $88.93 | 911,800 | — | — |
| 2006-08-07 | $49.50 | $92.19 | 423,800 | — | — |
| 2006-08-04 | $48.96 | $91.19 | 1,564,500 | — | — |
| 2006-08-03 | $52.10 | $97.04 | 1,742,500 | — | — |
| 2006-08-02 | $48.59 | $90.50 | 1,187,000 | — | — |
| 2006-08-01 | $46.92 | $87.39 | 2,376,200 | — | — |
| 2006-07-31 | $44.90 | $83.63 | 644,000 | — | — |
| 2006-07-28 | $46.14 | $85.93 | 485,600 | — | — |
| 2006-07-27 | $45.68 | $85.08 | 754,900 | — | — |
| 2006-07-26 | $48.25 | $89.86 | 777,400 | — | — |
| 2006-07-25 | $49.10 | $91.45 | 906,800 | — | — |
| 2006-07-24 | $46.76 | $87.09 | 924,100 | — | — |
| 2006-07-21 | $44.71 | $83.27 | 1,563,100 | — | — |
| 2006-07-20 | $45.60 | $84.93 | 942,400 | — | — |
| 2006-07-19 | $46.20 | $86.05 | 974,900 | — | — |
| 2006-07-18 | $43.60 | $81.20 | 1,529,000 | — | — |
| 2006-07-17 | $45.06 | $83.92 | 681,200 | — | — |
| 2006-07-14 | $46.60 | $86.79 | 929,900 | — | — |
| 2006-07-13 | $46.51 | $86.62 | 1,089,600 | — | — |
| 2006-07-12 | $48.59 | $90.50 | 834,000 | — | — |
| 2006-07-11 | $47.95 | $89.31 | 1,139,100 | — | — |
| 2006-07-10 | $48.64 | $90.59 | 693,000 | — | — |
| 2006-07-07 | $48.65 | $90.61 | 1,229,000 | — | — |
| 2006-07-06 | $47.02 | $87.57 | 775,600 | — | — |
| 2006-07-05 | $45.98 | $85.64 | 703,400 | — | — |
| 2006-07-03 | $46.85 | $87.26 | 226,900 | — | — |
| 2006-06-30 | $46.54 | $86.68 | 782,600 | — | — |
| 2006-06-29 | $47.69 | $88.82 | 655,400 | — | — |
| 2006-06-28 | $45.80 | $85.30 | 614,000 | — | — |
| 2006-06-27 | $46.87 | $87.29 | 830,200 | — | — |
| 2006-06-26 | $47.04 | $87.61 | 1,526,900 | — | — |
| 2006-06-23 | $45.60 | $84.93 | 874,600 | — | — |
| 2006-06-22 | $44.78 | $83.40 | 978,700 | — | — |
| 2006-06-21 | $44.15 | $82.23 | 680,100 | — | — |
| 2006-06-20 | $42.81 | $79.73 | 974,400 | — | — |
| 2006-06-19 | $42.85 | $79.81 | 996,800 | — | — |
| 2006-06-16 | $43.87 | $81.71 | 1,024,100 | — | — |
| 2006-06-15 | $44.79 | $83.42 | 1,402,400 | — | — |
| 2006-06-14 | $42.00 | $78.22 | 888,600 | — | — |
| 2006-06-13 | $41.92 | $78.08 | 1,717,900 | — | — |
| 2006-06-12 | $42.38 | $78.63 | 1,999,600 | — | — |
| 2006-06-09 | $45.46 | $84.35 | 1,191,500 | — | — |
| 2006-06-08 | $44.41 | $82.40 | 1,898,300 | — | — |
| 2006-06-07 | $44.52 | $82.60 | 1,260,800 | — | — |
| 2006-06-06 | $44.05 | $81.73 | 2,066,500 | — | — |
| 2006-06-05 | $44.99 | $83.48 | 1,342,700 | — | — |
| 2006-06-02 | $46.78 | $86.80 | 887,700 | — | — |
| 2006-06-01 | $47.27 | $87.71 | 1,155,400 | — | — |
| 2006-05-31 | $47.02 | $87.24 | 1,349,100 | — | — |
| 2006-05-30 | $47.30 | $87.76 | 1,601,200 | — | — |
| 2006-05-26 | $48.83 | $90.60 | 684,700 | — | — |
| 2006-05-25 | $48.35 | $89.71 | 933,400 | — | — |
| 2006-05-24 | $48.10 | $89.25 | 2,020,400 | — | — |
| 2006-05-23 | $49.25 | $91.38 | 1,582,900 | — | — |
| 2006-05-22 | $50.33 | $93.38 | 1,236,100 | — | — |
| 2006-05-19 | $51.05 | $94.72 | 1,066,600 | — | — |
| 2006-05-18 | $50.62 | $93.92 | 770,400 | — | — |
| 2006-05-17 | $51.05 | $94.72 | 1,066,100 | — | — |
| 2006-05-16 | $52.16 | $96.78 | 1,212,800 | — | — |
| 2006-05-15 | $54.10 | $100.38 | 1,596,600 | — | — |
| 2006-05-12 | $53.16 | $98.64 | 1,170,200 | — | — |
| 2006-05-11 | $52.75 | $97.87 | 770,600 | — | — |
| 2006-05-10 | $53.34 | $98.97 | 751,700 | — | — |
| 2006-05-09 | $52.95 | $98.25 | 923,700 | — | — |
| 2006-05-08 | $53.59 | $99.43 | 1,123,200 | — | — |
| 2006-05-05 | $52.61 | $97.62 | 965,800 | — | — |
| 2006-05-04 | $50.83 | $94.31 | 836,500 | — | — |
| 2006-05-03 | $51.01 | $94.65 | 2,063,300 | — | — |
| 2006-05-02 | $51.50 | $95.56 | 3,641,500 | — | — |
| 2006-05-01 | $55.10 | $102.24 | 886,600 | — | — |
| 2006-04-28 | $56.16 | $104.20 | 504,900 | — | — |
| 2006-04-27 | $56.32 | $104.50 | 1,202,100 | — | — |
| 2006-04-26 | $55.48 | $102.94 | 858,100 | — | — |
| 2006-04-25 | $56.39 | $104.63 | 580,700 | — | — |
| 2006-04-24 | $57.45 | $106.60 | 482,900 | — | — |
| 2006-04-21 | $57.88 | $107.39 | 673,500 | — | — |
| 2006-04-20 | $58.20 | $107.99 | 825,900 | — | — |
| 2006-04-19 | $57.70 | $107.06 | 832,900 | — | — |
| 2006-04-18 | $58.39 | $108.34 | 768,200 | — | — |
| 2006-04-17 | $57.08 | $105.91 | 592,400 | — | — |
| 2006-04-13 | $58.21 | $108.01 | 362,700 | — | — |
| 2006-04-12 | $58.76 | $109.03 | 380,000 | — | — |
| 2006-04-11 | $59.36 | $110.14 | 406,000 | — | — |
| 2006-04-10 | $59.81 | $110.97 | 357,800 | — | — |
| 2006-04-07 | $60.02 | $111.36 | 606,200 | — | — |
| 2006-04-06 | $61.21 | $113.57 | 370,700 | — | — |
| 2006-04-05 | $61.68 | $114.44 | 565,300 | — | — |
| 2006-04-04 | $60.98 | $113.15 | 1,235,200 | — | — |
| 2006-04-03 | $60.99 | $113.16 | 542,800 | — | — |
| 2006-03-31 | $62.84 | $116.60 | 450,800 | — | — |
| 2006-03-30 | $61.75 | $114.57 | 377,400 | — | — |
| 2006-03-29 | $62.88 | $116.67 | 707,200 | — | — |
| 2006-03-28 | $61.46 | $114.04 | 659,900 | — | — |
| 2006-03-27 | $59.62 | $110.62 | 333,800 | — | — |
| 2006-03-24 | $60.38 | $112.03 | 685,200 | — | — |
| 2006-03-23 | $60.95 | $113.09 | 420,800 | — | — |
| 2006-03-22 | $60.54 | $112.33 | 305,100 | — | — |
| 2006-03-21 | $60.10 | $111.51 | 431,400 | — | — |
| 2006-03-20 | $61.48 | $114.07 | 381,500 | — | — |
| 2006-03-17 | $61.75 | $114.57 | 580,900 | — | — |
| 2006-03-16 | $61.51 | $114.13 | 816,700 | — | — |
| 2006-03-15 | $59.50 | $110.40 | 426,800 | — | — |
| 2006-03-14 | $58.88 | $109.25 | 567,200 | — | — |
| 2006-03-13 | $58.20 | $107.99 | 514,500 | — | — |
| 2006-03-10 | $58.26 | $107.80 | 488,200 | — | — |
| 2006-03-09 | $56.82 | $105.14 | 376,600 | — | — |
| 2006-03-08 | $57.03 | $105.53 | 520,800 | — | — |
| 2006-03-07 | $57.23 | $105.90 | 732,800 | — | — |
| 2006-03-06 | $58.83 | $108.86 | 636,700 | — | — |
| 2006-03-03 | $59.01 | $109.19 | 699,200 | — | — |
| 2006-03-02 | $59.00 | $109.17 | 842,300 | — | — |
| 2006-03-01 | $58.92 | $109.02 | 1,113,100 | — | — |
| 2006-02-28 | $59.93 | $110.89 | 758,700 | — | — |
| 2006-02-27 | $61.22 | $113.28 | 399,400 | — | — |
| 2006-02-24 | $60.88 | $112.65 | 383,200 | — | — |
| 2006-02-23 | $61.27 | $113.37 | 600,000 | — | — |
| 2006-02-22 | $61.70 | $114.17 | 603,500 | — | — |
| 2006-02-21 | $62.23 | $115.15 | 559,400 | — | — |
| 2006-02-17 | $62.15 | $115.00 | 564,500 | — | — |
| 2006-02-16 | $62.38 | $115.42 | 463,400 | — | — |
| 2006-02-15 | $61.46 | $113.72 | 616,900 | — | — |
| 2006-02-14 | $59.90 | $110.84 | 618,400 | — | — |
| 2006-02-13 | $59.30 | $109.73 | 609,100 | — | — |
| 2006-02-10 | $60.66 | $112.24 | 1,055,300 | — | — |
| 2006-02-09 | $62.36 | $115.39 | 1,255,900 | — | — |
| 2006-02-08 | $61.30 | $113.43 | 1,410,800 | — | — |
| 2006-02-07 | $60.22 | $111.43 | 590,800 | — | — |
| 2006-02-06 | $61.72 | $114.20 | 258,200 | — | — |
| 2006-02-03 | $62.25 | $115.18 | 546,000 | — | — |
| 2006-02-02 | $62.95 | $116.48 | 688,800 | — | — |
| 2006-02-01 | $63.27 | $117.07 | 645,800 | — | — |
| 2006-01-31 | $63.45 | $117.40 | 550,700 | — | — |
| 2006-01-30 | $63.56 | $117.61 | 650,500 | — | — |
| 2006-01-27 | $63.10 | $116.76 | 775,600 | — | — |
| 2006-01-26 | $62.45 | $115.55 | 366,700 | — | — |
| 2006-01-25 | $62.05 | $114.81 | 479,500 | — | — |
| 2006-01-24 | $62.31 | $115.30 | 734,800 | — | — |
| 2006-01-23 | $62.55 | $115.74 | 485,600 | — | — |
| 2006-01-20 | $63.20 | $116.94 | 626,600 | — | — |
| 2006-01-19 | $63.55 | $117.59 | 502,900 | — | — |
| 2006-01-18 | $63.52 | $117.53 | 902,300 | — | — |
| 2006-01-17 | $64.29 | $118.96 | 582,600 | — | — |
| 2006-01-13 | $64.70 | $119.72 | 423,300 | — | — |
| 2006-01-12 | $65.47 | $121.14 | 468,800 | — | — |
| 2006-01-11 | $66.14 | $122.38 | 296,600 | — | — |
| 2006-01-10 | $66.87 | $123.73 | 721,900 | — | — |
| 2006-01-09 | $67.50 | $124.90 | 385,100 | — | — |
| 2006-01-06 | $67.24 | $124.42 | 409,100 | — | — |
| 2006-01-05 | $67.30 | $124.53 | 456,500 | — | — |
| 2006-01-04 | $67.04 | $124.05 | 366,100 | — | — |
| 2006-01-03 | $67.99 | $125.81 | 731,000 | — | — |