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
- 1996-08-02 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 | $65.39 | $65.39 | 651,200 | — | — |
| 2006-12-28 | $65.05 | $65.05 | 414,900 | — | — |
| 2006-12-27 | $65.66 | $65.66 | 482,800 | — | — |
| 2006-12-26 | $65.05 | $65.05 | 247,800 | — | — |
| 2006-12-22 | $64.46 | $64.46 | 487,500 | — | — |
| 2006-12-21 | $65.03 | $65.03 | 803,900 | — | — |
| 2006-12-20 | $64.52 | $64.52 | 984,500 | — | — |
| 2006-12-19 | $63.58 | $63.58 | 583,000 | — | — |
| 2006-12-18 | $63.50 | $63.50 | 1,274,400 | — | — |
| 2006-12-15 | $62.76 | $62.76 | 955,300 | — | — |
| 2006-12-14 | $63.13 | $63.13 | 640,300 | — | — |
| 2006-12-13 | $62.90 | $62.90 | 466,400 | — | — |
| 2006-12-12 | $63.18 | $63.18 | 953,600 | — | — |
| 2006-12-11 | $63.20 | $63.20 | 1,071,800 | — | — |
| 2006-12-08 | $62.92 | $62.92 | 606,000 | — | — |
| 2006-12-07 | $62.71 | $62.71 | 675,500 | — | — |
| 2006-12-06 | $62.92 | $62.92 | 1,440,300 | — | — |
| 2006-12-05 | $61.65 | $61.65 | 527,300 | — | — |
| 2006-12-04 | $61.10 | $61.10 | 792,200 | — | — |
| 2006-12-01 | $60.15 | $60.15 | 806,900 | — | — |
| 2006-11-30 | $60.35 | $60.35 | 643,500 | — | — |
| 2006-11-29 | $60.05 | $60.05 | 1,200,700 | — | — |
| 2006-11-28 | $58.73 | $58.73 | 966,100 | — | — |
| 2006-11-27 | $57.57 | $57.57 | 821,700 | — | — |
| 2006-11-24 | $58.22 | $58.22 | 214,500 | — | — |
| 2006-11-22 | $58.50 | $58.50 | 434,400 | — | — |
| 2006-11-21 | $58.60 | $58.60 | 590,500 | — | — |
| 2006-11-20 | $58.30 | $58.30 | 750,300 | — | — |
| 2006-11-17 | $59.10 | $59.10 | 554,500 | — | — |
| 2006-11-16 | $58.49 | $58.49 | 916,000 | — | — |
| 2006-11-15 | $58.55 | $58.55 | 782,900 | — | — |
| 2006-11-14 | $58.29 | $58.29 | 403,200 | — | — |
| 2006-11-13 | $58.17 | $58.17 | 609,000 | — | — |
| 2006-11-10 | $58.08 | $58.08 | 1,447,700 | — | — |
| 2006-11-09 | $57.45 | $57.45 | 1,157,100 | — | — |
| 2006-11-08 | $57.45 | $57.45 | 1,461,100 | — | — |
| 2006-11-07 | $56.90 | $56.90 | 679,100 | — | — |
| 2006-11-06 | $57.10 | $57.10 | 558,500 | — | — |
| 2006-11-03 | $56.31 | $56.31 | 799,500 | — | — |
| 2006-11-02 | $56.97 | $56.97 | 753,000 | — | — |
| 2006-11-01 | $57.93 | $57.93 | 1,385,400 | — | — |
| 2006-10-31 | $57.68 | $57.68 | 1,378,300 | — | — |
| 2006-10-30 | $56.91 | $56.91 | 805,300 | — | — |
| 2006-10-27 | $56.26 | $56.26 | 801,400 | — | — |
| 2006-10-26 | $56.91 | $56.91 | 863,300 | — | — |
| 2006-10-25 | $56.18 | $56.18 | 494,200 | — | — |
| 2006-10-24 | $55.20 | $55.20 | 502,600 | — | — |
| 2006-10-23 | $55.37 | $55.37 | 627,800 | — | — |
| 2006-10-20 | $54.65 | $54.65 | 431,000 | — | — |
| 2006-10-19 | $54.77 | $54.77 | 515,800 | — | — |
| 2006-10-18 | $54.92 | $54.92 | 1,350,600 | — | — |
| 2006-10-17 | $54.09 | $54.09 | 478,100 | — | — |
| 2006-10-16 | $54.80 | $54.80 | 328,900 | — | — |
| 2006-10-13 | $54.91 | $54.91 | 562,500 | — | — |
| 2006-10-12 | $54.45 | $54.45 | 820,900 | — | — |
| 2006-10-11 | $54.12 | $54.12 | 801,600 | — | — |
| 2006-10-10 | $54.27 | $54.27 | 972,400 | — | — |
| 2006-10-09 | $53.26 | $53.26 | 464,100 | — | — |
| 2006-10-06 | $53.03 | $53.03 | 511,100 | — | — |
| 2006-10-05 | $53.66 | $53.66 | 655,500 | — | — |
| 2006-10-04 | $53.21 | $53.21 | 738,900 | — | — |
| 2006-10-03 | $52.33 | $52.33 | 894,700 | — | — |
| 2006-10-02 | $51.90 | $51.90 | 1,285,700 | — | — |
| 2006-09-29 | $53.41 | $53.41 | 946,500 | — | — |
| 2006-09-28 | $54.19 | $54.19 | 694,600 | — | — |
| 2006-09-27 | $54.78 | $54.78 | 700,700 | — | — |
| 2006-09-26 | $54.25 | $54.25 | 824,200 | — | — |
| 2006-09-25 | $53.92 | $53.92 | 655,400 | — | — |
| 2006-09-22 | $52.87 | $52.87 | 597,600 | — | — |
| 2006-09-21 | $53.33 | $53.33 | 596,800 | — | — |
| 2006-09-20 | $54.12 | $54.12 | 524,900 | — | — |
| 2006-09-19 | $53.26 | $53.26 | 559,800 | — | — |
| 2006-09-18 | $54.00 | $54.00 | 511,400 | — | — |
| 2006-09-15 | $53.69 | $53.69 | 749,600 | — | — |
| 2006-09-14 | $53.90 | $53.90 | 510,400 | — | — |
| 2006-09-13 | $54.29 | $54.29 | 635,100 | — | — |
| 2006-09-12 | $53.84 | $53.84 | 471,500 | — | — |
| 2006-09-11 | $52.97 | $52.97 | 594,100 | — | — |
| 2006-09-08 | $52.19 | $52.19 | 510,000 | — | — |
| 2006-09-07 | $51.93 | $51.93 | 544,900 | — | — |
| 2006-09-06 | $51.98 | $51.98 | 715,900 | — | — |
| 2006-09-05 | $52.39 | $52.39 | 588,000 | — | — |
| 2006-09-01 | $52.51 | $52.51 | 471,300 | — | — |
| 2006-08-31 | $52.30 | $52.30 | 601,600 | — | — |
| 2006-08-30 | $51.50 | $51.50 | 654,500 | — | — |
| 2006-08-29 | $51.35 | $51.35 | 936,400 | — | — |
| 2006-08-28 | $51.40 | $51.40 | 769,400 | — | — |
| 2006-08-25 | $51.33 | $51.33 | 700,500 | — | — |
| 2006-08-24 | $50.43 | $50.43 | 547,000 | — | — |
| 2006-08-23 | $50.17 | $50.17 | 522,600 | — | — |
| 2006-08-22 | $50.37 | $50.37 | 659,600 | — | — |
| 2006-08-21 | $49.92 | $49.92 | 571,900 | — | — |
| 2006-08-18 | $50.05 | $50.05 | 485,100 | — | — |
| 2006-08-17 | $49.66 | $49.66 | 766,200 | — | — |
| 2006-08-16 | $49.45 | $49.45 | 583,500 | — | — |
| 2006-08-15 | $48.91 | $48.91 | 536,500 | — | — |
| 2006-08-14 | $48.13 | $48.13 | 940,700 | — | — |
| 2006-08-11 | $47.21 | $47.21 | 794,800 | — | — |
| 2006-08-10 | $47.94 | $47.94 | 999,600 | — | — |
| 2006-08-09 | $48.41 | $48.41 | 1,073,300 | — | — |
| 2006-08-08 | $48.98 | $48.98 | 1,778,100 | — | — |
| 2006-08-07 | $49.64 | $49.64 | 985,100 | — | — |
| 2006-08-04 | $49.76 | $49.76 | 930,500 | — | — |
| 2006-08-03 | $50.06 | $50.06 | 933,600 | — | — |
| 2006-08-02 | $49.71 | $49.71 | 992,500 | — | — |
| 2006-08-01 | $48.24 | $48.24 | 904,000 | — | — |
| 2006-07-31 | $49.04 | $49.04 | 556,200 | — | — |
| 2006-07-28 | $48.63 | $48.63 | 1,182,100 | — | — |
| 2006-07-27 | $48.77 | $48.77 | 480,600 | — | — |
| 2006-07-26 | $49.48 | $49.48 | 626,300 | — | — |
| 2006-07-25 | $50.31 | $50.31 | 280,300 | — | — |
| 2006-07-24 | $50.26 | $50.26 | 737,000 | — | — |
| 2006-07-21 | $49.62 | $49.62 | 944,500 | — | — |
| 2006-07-20 | $51.12 | $51.12 | 620,200 | — | — |
| 2006-07-19 | $51.37 | $51.37 | 560,700 | — | — |
| 2006-07-18 | $50.53 | $50.53 | 1,204,800 | — | — |
| 2006-07-17 | $50.72 | $50.72 | 474,800 | — | — |
| 2006-07-14 | $51.07 | $51.07 | 741,100 | — | — |
| 2006-07-13 | $52.20 | $52.20 | 1,224,400 | — | — |
| 2006-07-12 | $53.31 | $53.31 | 473,100 | — | — |
| 2006-07-11 | $53.16 | $53.16 | 638,200 | — | — |
| 2006-07-10 | $53.07 | $53.07 | 607,600 | — | — |
| 2006-07-07 | $53.15 | $53.15 | 692,900 | — | — |
| 2006-07-06 | $53.91 | $53.91 | 364,000 | — | — |
| 2006-07-05 | $53.86 | $53.86 | 576,900 | — | — |
| 2006-07-03 | $53.95 | $53.95 | 288,000 | — | — |
| 2006-06-30 | $53.86 | $53.86 | 869,700 | — | — |
| 2006-06-29 | $54.26 | $54.26 | 661,000 | — | — |
| 2006-06-28 | $52.61 | $52.61 | 434,600 | — | — |
| 2006-06-27 | $51.67 | $51.67 | 466,500 | — | — |
| 2006-06-26 | $52.59 | $52.59 | 449,200 | — | — |
| 2006-06-23 | $51.80 | $51.80 | 793,000 | — | — |
| 2006-06-22 | $52.13 | $52.13 | 841,000 | — | — |
| 2006-06-21 | $53.44 | $53.44 | 837,200 | — | — |
| 2006-06-20 | $52.55 | $52.55 | 644,300 | — | — |
| 2006-06-19 | $52.48 | $52.48 | 528,600 | — | — |
| 2006-06-16 | $53.01 | $53.01 | 828,300 | — | — |
| 2006-06-15 | $53.70 | $53.70 | 1,795,700 | — | — |
| 2006-06-14 | $50.50 | $50.50 | 1,562,300 | — | — |
| 2006-06-13 | $50.89 | $50.89 | 2,748,200 | — | — |
| 2006-06-12 | $52.43 | $52.43 | 497,200 | — | — |
| 2006-06-09 | $52.96 | $52.96 | 675,300 | — | — |
| 2006-06-08 | $53.55 | $53.55 | 932,800 | — | — |
| 2006-06-07 | $54.29 | $54.29 | 683,200 | — | — |
| 2006-06-06 | $54.46 | $54.46 | 782,800 | — | — |
| 2006-06-05 | $55.25 | $55.25 | 597,200 | — | — |
| 2006-06-02 | $55.91 | $55.91 | 554,400 | — | — |
| 2006-06-01 | $55.68 | $55.68 | 636,700 | — | — |
| 2006-05-31 | $54.52 | $54.52 | 854,900 | — | — |
| 2006-05-30 | $54.75 | $54.75 | 964,200 | — | — |
| 2006-05-26 | $55.11 | $55.11 | 541,800 | — | — |
| 2006-05-25 | $54.65 | $54.65 | 876,400 | — | — |
| 2006-05-24 | $54.48 | $54.48 | 1,359,900 | — | — |
| 2006-05-23 | $55.25 | $55.25 | 899,500 | — | — |
| 2006-05-22 | $55.45 | $55.45 | 1,802,800 | — | — |
| 2006-05-19 | $56.78 | $56.78 | 1,225,100 | — | — |
| 2006-05-18 | $56.80 | $56.80 | 674,500 | — | — |
| 2006-05-17 | $56.26 | $56.26 | 744,900 | — | — |
| 2006-05-16 | $57.12 | $57.12 | 526,400 | — | — |
| 2006-05-15 | $56.84 | $56.84 | 1,581,700 | — | — |
| 2006-05-12 | $57.75 | $57.75 | 1,162,600 | — | — |
| 2006-05-11 | $58.34 | $58.34 | 1,630,500 | — | — |
| 2006-05-10 | $59.04 | $59.04 | 1,664,600 | — | — |
| 2006-05-09 | $58.14 | $58.14 | 1,715,100 | — | — |
| 2006-05-08 | $56.34 | $56.34 | 1,054,300 | — | — |
| 2006-05-05 | $55.85 | $55.85 | 915,400 | — | — |
| 2006-05-04 | $54.97 | $54.97 | 463,200 | — | — |
| 2006-05-03 | $54.95 | $54.95 | 880,300 | — | — |
| 2006-05-02 | $54.90 | $54.90 | 396,900 | — | — |
| 2006-05-01 | $54.53 | $54.53 | 804,300 | — | — |
| 2006-04-28 | $54.99 | $54.99 | 332,300 | — | — |
| 2006-04-27 | $54.78 | $54.78 | 405,000 | — | — |
| 2006-04-26 | $54.21 | $54.21 | 407,100 | — | — |
| 2006-04-25 | $54.55 | $54.55 | 298,300 | — | — |
| 2006-04-24 | $54.69 | $54.69 | 265,100 | — | — |
| 2006-04-21 | $54.21 | $54.21 | 517,300 | — | — |
| 2006-04-20 | $54.68 | $54.68 | 528,700 | — | — |
| 2006-04-19 | $54.64 | $54.64 | 1,436,300 | — | — |
| 2006-04-18 | $53.81 | $53.81 | 932,500 | — | — |
| 2006-04-17 | $53.16 | $53.16 | 286,200 | — | — |
| 2006-04-13 | $53.43 | $53.43 | 451,100 | — | — |
| 2006-04-12 | $52.57 | $52.57 | 264,500 | — | — |
| 2006-04-11 | $52.37 | $52.37 | 649,900 | — | — |
| 2006-04-10 | $53.37 | $53.37 | 398,900 | — | — |
| 2006-04-07 | $53.00 | $53.00 | 653,400 | — | — |
| 2006-04-06 | $52.88 | $52.88 | 403,700 | — | — |
| 2006-04-05 | $52.78 | $52.78 | 460,000 | — | — |
| 2006-04-04 | $52.74 | $52.74 | 429,900 | — | — |
| 2006-04-03 | $52.44 | $52.44 | 705,400 | — | — |
| 2006-03-31 | $52.61 | $52.61 | 624,700 | — | — |
| 2006-03-30 | $52.40 | $52.40 | 1,498,200 | — | — |
| 2006-03-29 | $51.53 | $51.53 | 750,900 | — | — |
| 2006-03-28 | $51.36 | $51.36 | 686,400 | — | — |
| 2006-03-27 | $51.99 | $51.99 | 511,500 | — | — |
| 2006-03-24 | $52.94 | $52.94 | 487,300 | — | — |
| 2006-03-23 | $53.00 | $53.00 | 742,300 | — | — |
| 2006-03-22 | $52.12 | $52.12 | 1,018,400 | — | — |
| 2006-03-21 | $53.01 | $53.01 | 1,579,300 | — | — |
| 2006-03-20 | $52.91 | $52.91 | 1,100,800 | — | — |
| 2006-03-17 | $54.01 | $54.01 | 1,468,300 | — | — |
| 2006-03-16 | $52.65 | $52.65 | 738,000 | — | — |
| 2006-03-15 | $52.55 | $52.55 | 930,900 | — | — |
| 2006-03-14 | $52.40 | $52.40 | 1,244,900 | — | — |
| 2006-03-13 | $50.98 | $50.98 | 276,200 | — | — |
| 2006-03-10 | $50.90 | $50.90 | 358,100 | — | — |
| 2006-03-09 | $50.60 | $50.60 | 546,100 | — | — |
| 2006-03-08 | $50.96 | $50.96 | 510,200 | — | — |
| 2006-03-07 | $51.54 | $51.54 | 704,000 | — | — |
| 2006-03-06 | $51.52 | $51.52 | 662,500 | — | — |
| 2006-03-03 | $51.78 | $51.78 | 1,130,400 | — | — |
| 2006-03-02 | $51.46 | $51.46 | 775,300 | — | — |
| 2006-03-01 | $51.37 | $51.37 | 1,610,200 | — | — |
| 2006-02-28 | $51.02 | $51.02 | 1,209,700 | — | — |
| 2006-02-27 | $50.90 | $50.90 | 903,700 | — | — |
| 2006-02-24 | $49.86 | $49.86 | 761,600 | — | — |
| 2006-02-23 | $49.45 | $49.45 | 779,300 | — | — |
| 2006-02-22 | $49.50 | $49.50 | 964,300 | — | — |
| 2006-02-21 | $48.90 | $48.90 | 1,517,000 | — | — |
| 2006-02-17 | $48.48 | $48.48 | 1,242,700 | — | — |
| 2006-02-16 | $48.55 | $48.55 | 1,746,000 | — | — |
| 2006-02-15 | $47.60 | $47.60 | 550,600 | — | — |
| 2006-02-14 | $47.41 | $47.41 | 601,200 | — | — |
| 2006-02-13 | $47.35 | $47.35 | 239,900 | — | — |
| 2006-02-10 | $47.06 | $47.06 | 418,800 | — | — |
| 2006-02-09 | $46.89 | $46.89 | 483,700 | — | — |
| 2006-02-08 | $46.70 | $46.70 | 363,200 | — | — |
| 2006-02-07 | $46.82 | $46.82 | 391,600 | — | — |
| 2006-02-06 | $47.14 | $47.14 | 378,100 | — | — |
| 2006-02-03 | $46.78 | $46.78 | 380,200 | — | — |
| 2006-02-02 | $46.59 | $46.59 | 619,300 | — | — |
| 2006-02-01 | $46.63 | $46.63 | 567,700 | — | — |
| 2006-01-31 | $45.92 | $45.92 | 969,800 | — | — |
| 2006-01-30 | $45.48 | $45.48 | 745,400 | — | — |
| 2006-01-27 | $45.50 | $45.50 | 1,199,500 | — | — |
| 2006-01-26 | $45.33 | $45.33 | 913,600 | — | — |
| 2006-01-25 | $45.23 | $45.23 | 986,900 | — | — |
| 2006-01-24 | $45.85 | $45.85 | 1,215,100 | — | — |
| 2006-01-23 | $46.17 | $46.17 | 374,900 | — | — |
| 2006-01-20 | $46.40 | $46.40 | 607,500 | — | — |
| 2006-01-19 | $46.50 | $46.50 | 400,600 | — | — |
| 2006-01-18 | $46.19 | $46.19 | 428,700 | — | — |
| 2006-01-17 | $46.51 | $46.51 | 319,400 | — | — |
| 2006-01-13 | $46.58 | $46.58 | 976,900 | — | — |
| 2006-01-12 | $46.49 | $46.49 | 673,700 | — | — |
| 2006-01-11 | $46.89 | $46.89 | 428,800 | — | — |
| 2006-01-10 | $46.83 | $46.83 | 572,800 | — | — |
| 2006-01-09 | $46.85 | $46.85 | 665,300 | — | — |
| 2006-01-06 | $46.71 | $46.71 | 398,600 | — | — |
| 2006-01-05 | $46.43 | $46.43 | 391,000 | — | — |
| 2006-01-04 | $46.29 | $46.29 | 551,300 | — | — |
| 2006-01-03 | $46.21 | $46.21 | 941,600 | — | — |