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
- 1990-03-29 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 | $63.12 | $67.02 | 439,876 | — | — |
| 2006-12-28 | $63.49 | $67.42 | 513,557 | — | — |
| 2006-12-27 | $63.48 | $67.41 | 823,530 | — | — |
| 2006-12-26 | $63.08 | $66.99 | 541,376 | — | — |
| 2006-12-22 | $63.52 | $67.45 | 577,460 | — | — |
| 2006-12-21 | $63.12 | $67.02 | 639,967 | — | — |
| 2006-12-20 | $63.11 | $67.02 | 639,618 | — | — |
| 2006-12-19 | $62.75 | $66.63 | 950,290 | — | — |
| 2006-12-18 | $62.28 | $66.13 | 925,031 | — | — |
| 2006-12-15 | $61.76 | $65.58 | 907,920 | — | — |
| 2006-12-14 | $61.87 | $65.70 | 1,126,286 | — | — |
| 2006-12-13 | $61.79 | $65.61 | 839,244 | — | — |
| 2006-12-12 | $61.86 | $65.68 | 962,512 | — | — |
| 2006-12-11 | $62.18 | $66.03 | 1,219,174 | — | — |
| 2006-12-08 | $61.90 | $65.73 | 923,168 | — | — |
| 2006-12-07 | $62.24 | $66.09 | 1,088,806 | — | — |
| 2006-12-06 | $62.02 | $65.86 | 838,778 | — | — |
| 2006-12-05 | $61.60 | $65.41 | 636,242 | — | — |
| 2006-12-04 | $61.41 | $65.21 | 697,120 | — | — |
| 2006-12-01 | $60.86 | $64.63 | 891,275 | — | — |
| 2006-11-30 | $60.82 | $64.59 | 1,112,318 | — | — |
| 2006-11-29 | $60.13 | $63.85 | 1,080,076 | — | — |
| 2006-11-28 | $59.45 | $63.13 | 1,099,864 | — | — |
| 2006-11-27 | $59.80 | $63.50 | 1,347,446 | — | — |
| 2006-11-24 | $59.45 | $63.13 | 201,488 | — | — |
| 2006-11-22 | $59.50 | $63.18 | 808,398 | — | — |
| 2006-11-21 | $59.01 | $62.66 | 724,241 | — | — |
| 2006-11-20 | $59.18 | $62.84 | 1,232,909 | — | — |
| 2006-11-17 | $59.79 | $63.49 | 964,840 | — | — |
| 2006-11-16 | $60.04 | $63.76 | 763,118 | — | — |
| 2006-11-15 | $59.41 | $63.08 | 1,016,987 | — | — |
| 2006-11-14 | $58.69 | $62.32 | 866,947 | — | — |
| 2006-11-13 | $58.43 | $62.04 | 575,482 | — | — |
| 2006-11-10 | $58.31 | $61.92 | 688,506 | — | — |
| 2006-11-09 | $58.05 | $61.64 | 983,696 | — | — |
| 2006-11-08 | $58.54 | $62.16 | 1,156,783 | — | — |
| 2006-11-07 | $58.81 | $62.45 | 1,130,360 | — | — |
| 2006-11-06 | $57.94 | $61.52 | 1,139,323 | — | — |
| 2006-11-03 | $57.53 | $61.09 | 1,039,103 | — | — |
| 2006-11-02 | $58.17 | $61.77 | 999,178 | — | — |
| 2006-11-01 | $57.82 | $61.40 | 1,438,704 | — | — |
| 2006-10-31 | $58.84 | $62.48 | 1,005,114 | — | — |
| 2006-10-30 | $58.42 | $62.03 | 1,375,382 | — | — |
| 2006-10-27 | $58.55 | $62.17 | 768,356 | — | — |
| 2006-10-26 | $58.71 | $62.34 | 967,866 | — | — |
| 2006-10-25 | $59.05 | $62.70 | 1,384,927 | — | — |
| 2006-10-24 | $59.17 | $62.83 | 2,282,488 | — | — |
| 2006-10-23 | $58.71 | $62.34 | 2,039,444 | — | — |
| 2006-10-20 | $58.51 | $62.13 | 1,753,333 | — | — |
| 2006-10-19 | $57.43 | $60.99 | 1,028,860 | — | — |
| 2006-10-18 | $57.33 | $60.88 | 763,351 | — | — |
| 2006-10-17 | $57.07 | $60.60 | 1,513,898 | — | — |
| 2006-10-16 | $57.31 | $60.86 | 792,917 | — | — |
| 2006-10-13 | $56.83 | $60.35 | 1,321,722 | — | — |
| 2006-10-12 | $57.28 | $60.82 | 1,414,144 | — | — |
| 2006-10-11 | $57.48 | $61.04 | 1,849,130 | — | — |
| 2006-10-10 | $56.26 | $59.74 | 1,867,754 | — | — |
| 2006-10-09 | $56.49 | $59.99 | 1,366,652 | — | — |
| 2006-10-06 | $57.29 | $60.84 | 1,270,157 | — | — |
| 2006-10-05 | $58.23 | $61.83 | 2,543,224 | — | — |
| 2006-10-04 | $58.23 | $61.83 | 3,220,904 | — | — |
| 2006-10-03 | $57.19 | $60.73 | 10,163,932 | — | — |
| 2006-10-02 | $56.02 | $59.49 | 1,429,974 | — | — |
| 2006-09-29 | $56.33 | $59.82 | 1,820,962 | — | — |
| 2006-09-28 | $57.40 | $60.95 | 578,508 | — | — |
| 2006-09-27 | $57.25 | $60.79 | 722,844 | — | — |
| 2006-09-26 | $57.58 | $61.14 | 741,817 | — | — |
| 2006-09-25 | $56.98 | $60.50 | 988,236 | — | — |
| 2006-09-22 | $57.42 | $60.98 | 422,765 | — | — |
| 2006-09-21 | $57.56 | $61.12 | 523,684 | — | — |
| 2006-09-20 | $58.15 | $61.75 | 456,404 | — | — |
| 2006-09-19 | $58.02 | $61.61 | 1,231,978 | — | — |
| 2006-09-18 | $57.08 | $60.61 | 761,722 | — | — |
| 2006-09-15 | $57.41 | $60.96 | 1,492,597 | — | — |
| 2006-09-14 | $57.84 | $61.42 | 461,526 | — | — |
| 2006-09-13 | $58.41 | $62.03 | 787,446 | — | — |
| 2006-09-12 | $58.22 | $61.82 | 843,784 | — | — |
| 2006-09-11 | $57.74 | $61.31 | 863,339 | — | — |
| 2006-09-08 | $57.57 | $61.13 | 810,493 | — | — |
| 2006-09-07 | $57.44 | $60.99 | 1,677,557 | — | — |
| 2006-09-06 | $58.21 | $61.82 | 1,859,257 | — | — |
| 2006-09-05 | $58.44 | $62.05 | 864,154 | — | — |
| 2006-09-01 | $58.55 | $62.17 | 1,050,510 | — | — |
| 2006-08-31 | $58.78 | $62.42 | 987,421 | — | — |
| 2006-08-30 | $58.70 | $62.34 | 1,386,790 | — | — |
| 2006-08-29 | $58.85 | $62.49 | 1,617,145 | — | — |
| 2006-08-28 | $58.85 | $62.49 | 1,247,808 | — | — |
| 2006-08-25 | $58.79 | $62.43 | 752,642 | — | — |
| 2006-08-24 | $58.51 | $62.13 | 1,197,872 | — | — |
| 2006-08-23 | $58.61 | $62.24 | 1,228,835 | — | — |
| 2006-08-22 | $59.14 | $62.80 | 1,147,355 | — | — |
| 2006-08-21 | $59.10 | $62.76 | 753,923 | — | — |
| 2006-08-18 | $58.47 | $62.09 | 1,221,734 | — | — |
| 2006-08-17 | $58.23 | $61.83 | 1,150,730 | — | — |
| 2006-08-16 | $58.04 | $61.63 | 1,022,807 | — | — |
| 2006-08-15 | $57.99 | $61.58 | 1,405,297 | — | — |
| 2006-08-14 | $57.43 | $60.99 | 949,708 | — | — |
| 2006-08-11 | $57.02 | $60.55 | 798,038 | — | — |
| 2006-08-10 | $57.20 | $60.74 | 1,627,272 | — | — |
| 2006-08-09 | $56.15 | $59.63 | 1,128,964 | — | — |
| 2006-08-08 | $56.57 | $60.07 | 1,194,730 | — | — |
| 2006-08-07 | $56.77 | $60.28 | 1,171,217 | — | — |
| 2006-08-04 | $56.43 | $59.93 | 1,354,547 | — | — |
| 2006-08-03 | $56.24 | $59.72 | 1,833,766 | — | — |
| 2006-08-02 | $55.67 | $59.12 | 1,443,360 | — | — |
| 2006-08-01 | $55.01 | $58.41 | 1,466,873 | — | — |
| 2006-07-31 | $55.34 | $58.77 | 1,276,559 | — | — |
| 2006-07-28 | $55.04 | $58.45 | 1,173,778 | — | — |
| 2006-07-27 | $54.41 | $57.77 | 1,309,849 | — | — |
| 2006-07-26 | $55.13 | $58.54 | 1,429,392 | — | — |
| 2006-07-25 | $55.33 | $58.75 | 1,583,156 | — | — |
| 2006-07-24 | $54.21 | $57.56 | 724,823 | — | — |
| 2006-07-21 | $53.39 | $56.70 | 676,284 | — | — |
| 2006-07-20 | $53.71 | $57.04 | 691,532 | — | — |
| 2006-07-19 | $53.73 | $57.05 | 833,308 | — | — |
| 2006-07-18 | $53.21 | $56.51 | 1,532,406 | — | — |
| 2006-07-17 | $53.28 | $56.58 | 470,954 | — | — |
| 2006-07-14 | $53.45 | $56.75 | 817,012 | — | — |
| 2006-07-13 | $53.38 | $56.68 | 1,241,522 | — | — |
| 2006-07-12 | $54.10 | $57.45 | 1,229,068 | — | — |
| 2006-07-11 | $53.94 | $57.28 | 480,034 | — | — |
| 2006-07-10 | $53.52 | $56.83 | 521,006 | — | — |
| 2006-07-07 | $53.32 | $56.62 | 643,692 | — | — |
| 2006-07-06 | $53.68 | $57.00 | 1,132,339 | — | — |
| 2006-07-05 | $53.26 | $56.56 | 1,203,460 | — | — |
| 2006-07-03 | $53.43 | $56.73 | 348,734 | — | — |
| 2006-06-30 | $53.46 | $56.77 | 1,858,210 | — | — |
| 2006-06-29 | $53.09 | $56.38 | 1,077,398 | — | — |
| 2006-06-28 | $52.50 | $55.75 | 1,153,990 | — | — |
| 2006-06-27 | $52.60 | $55.86 | 1,321,373 | — | — |
| 2006-06-26 | $52.77 | $56.04 | 1,336,970 | — | — |
| 2006-06-23 | $52.65 | $55.91 | 1,130,011 | — | — |
| 2006-06-22 | $53.09 | $56.38 | 1,609,928 | — | — |
| 2006-06-21 | $53.95 | $57.29 | 1,783,248 | — | — |
| 2006-06-20 | $53.07 | $56.35 | 1,137,577 | — | — |
| 2006-06-19 | $52.68 | $55.94 | 672,210 | — | — |
| 2006-06-16 | $52.65 | $55.91 | 860,196 | — | — |
| 2006-06-15 | $52.82 | $56.09 | 1,133,852 | — | — |
| 2006-06-14 | $52.83 | $56.10 | 1,265,734 | — | — |
| 2006-06-13 | $51.88 | $55.09 | 2,781,844 | — | — |
| 2006-06-12 | $51.65 | $54.85 | 798,271 | — | — |
| 2006-06-09 | $52.29 | $55.52 | 1,252,580 | — | — |
| 2006-06-08 | $52.66 | $55.92 | 1,520,417 | — | — |
| 2006-06-07 | $51.73 | $54.93 | 750,664 | — | — |
| 2006-06-06 | $51.34 | $54.52 | 790,938 | — | — |
| 2006-06-05 | $50.92 | $54.07 | 796,409 | — | — |
| 2006-06-02 | $51.49 | $54.67 | 728,198 | — | — |
| 2006-06-01 | $51.45 | $54.64 | 911,994 | — | — |
| 2006-05-31 | $51.00 | $54.15 | 1,168,889 | — | — |
| 2006-05-30 | $50.57 | $53.70 | 413,336 | — | — |
| 2006-05-26 | $50.71 | $53.85 | 302,524 | — | — |
| 2006-05-25 | $50.81 | $53.95 | 744,727 | — | — |
| 2006-05-24 | $50.31 | $53.42 | 1,289,596 | — | — |
| 2006-05-23 | $50.40 | $53.52 | 956,342 | — | — |
| 2006-05-22 | $51.19 | $54.35 | 673,141 | — | — |
| 2006-05-19 | $50.94 | $54.09 | 1,108,244 | — | — |
| 2006-05-18 | $51.13 | $54.30 | 1,050,161 | — | — |
| 2006-05-17 | $51.35 | $54.53 | 2,204,849 | — | — |
| 2006-05-16 | $51.01 | $54.16 | 1,065,176 | — | — |
| 2006-05-15 | $50.61 | $53.74 | 583,513 | — | — |
| 2006-05-12 | $50.27 | $53.39 | 550,223 | — | — |
| 2006-05-11 | $50.21 | $53.31 | 715,627 | — | — |
| 2006-05-10 | $50.21 | $53.32 | 734,368 | — | — |
| 2006-05-09 | $50.22 | $53.33 | 905,126 | — | — |
| 2006-05-08 | $49.73 | $52.81 | 452,563 | — | — |
| 2006-05-05 | $49.60 | $52.67 | 734,717 | — | — |
| 2006-05-04 | $49.25 | $52.30 | 745,891 | — | — |
| 2006-05-03 | $48.85 | $51.87 | 663,480 | — | — |
| 2006-05-02 | $49.12 | $52.15 | 816,662 | — | — |
| 2006-05-01 | $48.65 | $51.66 | 996,500 | — | — |
| 2006-04-28 | $49.05 | $52.09 | 835,868 | — | — |
| 2006-04-27 | $49.31 | $52.36 | 849,604 | — | — |
| 2006-04-26 | $50.00 | $53.09 | 1,029,674 | — | — |
| 2006-04-25 | $50.46 | $53.58 | 1,281,913 | — | — |
| 2006-04-24 | $50.31 | $53.42 | 1,026,532 | — | — |
| 2006-04-21 | $50.26 | $53.37 | 646,369 | — | — |
| 2006-04-20 | $50.55 | $53.68 | 1,945,626 | — | — |
| 2006-04-19 | $48.81 | $51.83 | 568,847 | — | — |
| 2006-04-18 | $48.61 | $51.62 | 616,454 | — | — |
| 2006-04-17 | $48.45 | $51.44 | 636,126 | — | — |
| 2006-04-13 | $48.81 | $51.83 | 408,098 | — | — |
| 2006-04-12 | $48.86 | $51.88 | 505,642 | — | — |
| 2006-04-11 | $48.87 | $51.89 | 890,926 | — | — |
| 2006-04-10 | $49.10 | $52.14 | 701,659 | — | — |
| 2006-04-07 | $49.36 | $52.41 | 564,889 | — | — |
| 2006-04-06 | $49.59 | $52.66 | 1,160,275 | — | — |
| 2006-04-05 | $50.03 | $53.13 | 680,940 | — | — |
| 2006-04-04 | $49.73 | $52.80 | 1,100,329 | — | — |
| 2006-04-03 | $49.88 | $52.97 | 680,242 | — | — |
| 2006-03-31 | $50.24 | $53.35 | 851,466 | — | — |
| 2006-03-30 | $50.51 | $53.63 | 541,260 | — | — |
| 2006-03-29 | $50.81 | $53.95 | 788,726 | — | — |
| 2006-03-28 | $51.02 | $54.18 | 558,254 | — | — |
| 2006-03-27 | $50.95 | $54.11 | 720,167 | — | — |
| 2006-03-24 | $50.96 | $54.12 | 783,256 | — | — |
| 2006-03-23 | $50.65 | $53.79 | 574,434 | — | — |
| 2006-03-22 | $50.61 | $53.74 | 561,746 | — | — |
| 2006-03-21 | $50.15 | $53.26 | 618,317 | — | — |
| 2006-03-20 | $50.19 | $53.30 | 673,374 | — | — |
| 2006-03-17 | $49.96 | $53.05 | 1,454,185 | — | — |
| 2006-03-16 | $49.45 | $52.51 | 769,288 | — | — |
| 2006-03-15 | $49.65 | $52.72 | 661,152 | — | — |
| 2006-03-14 | $49.20 | $52.25 | 573,386 | — | — |
| 2006-03-13 | $48.88 | $51.91 | 490,510 | — | — |
| 2006-03-10 | $49.24 | $52.29 | 632,867 | — | — |
| 2006-03-09 | $48.99 | $52.02 | 564,540 | — | — |
| 2006-03-08 | $49.34 | $52.39 | 615,640 | — | — |
| 2006-03-07 | $48.82 | $51.84 | 983,813 | — | — |
| 2006-03-06 | $49.13 | $52.17 | 845,064 | — | — |
| 2006-03-03 | $50.16 | $53.27 | 434,521 | — | — |
| 2006-03-02 | $50.47 | $53.60 | 689,088 | — | — |
| 2006-03-01 | $49.83 | $52.91 | 645,554 | — | — |
| 2006-02-28 | $49.92 | $53.01 | 650,210 | — | — |
| 2006-02-27 | $50.00 | $53.09 | 698,633 | — | — |
| 2006-02-24 | $50.09 | $53.19 | 710,156 | — | — |
| 2006-02-23 | $50.07 | $53.17 | 789,308 | — | — |
| 2006-02-22 | $50.32 | $53.43 | 930,618 | — | — |
| 2006-02-21 | $49.65 | $52.72 | 1,225,925 | — | — |
| 2006-02-17 | $50.49 | $53.61 | 1,132,572 | — | — |
| 2006-02-16 | $50.05 | $53.15 | 1,460,587 | — | — |
| 2006-02-15 | $49.64 | $52.71 | 1,518,554 | — | — |
| 2006-02-14 | $49.26 | $52.31 | 615,407 | — | — |
| 2006-02-13 | $48.57 | $51.58 | 907,222 | — | — |
| 2006-02-10 | $48.42 | $51.42 | 657,194 | — | — |
| 2006-02-09 | $48.55 | $51.55 | 522,985 | — | — |
| 2006-02-08 | $48.34 | $51.33 | 675,120 | — | — |
| 2006-02-07 | $48.06 | $51.03 | 1,244,782 | — | — |
| 2006-02-06 | $47.59 | $50.54 | 1,608,299 | — | — |
| 2006-02-03 | $48.84 | $51.86 | 926,660 | — | — |
| 2006-02-02 | $48.97 | $52.00 | 1,169,587 | — | — |
| 2006-02-01 | $49.60 | $52.67 | 1,040,500 | — | — |
| 2006-01-31 | $50.39 | $53.50 | 821,900 | — | — |
| 2006-01-30 | $49.91 | $53.00 | 444,415 | — | — |
| 2006-01-27 | $50.03 | $53.12 | 1,079,843 | — | — |
| 2006-01-26 | $49.18 | $52.22 | 1,059,473 | — | — |
| 2006-01-25 | $48.81 | $51.83 | 565,820 | — | — |
| 2006-01-24 | $49.01 | $52.05 | 992,776 | — | — |
| 2006-01-23 | $48.45 | $51.45 | 785,933 | — | — |
| 2006-01-20 | $48.72 | $51.74 | 614,243 | — | — |
| 2006-01-19 | $49.30 | $52.36 | 1,104,170 | — | — |
| 2006-01-18 | $48.94 | $51.97 | 1,281,564 | — | — |
| 2006-01-17 | $48.84 | $51.86 | 786,515 | — | — |
| 2006-01-13 | $48.91 | $51.94 | 977,760 | — | — |
| 2006-01-12 | $49.13 | $52.17 | 1,809,904 | — | — |
| 2006-01-11 | $49.02 | $52.05 | 2,166,786 | — | — |
| 2006-01-10 | $47.59 | $50.54 | 1,420,080 | — | — |
| 2006-01-09 | $47.23 | $50.16 | 821,435 | — | — |
| 2006-01-06 | $47.25 | $50.18 | 823,181 | — | — |
| 2006-01-05 | $47.16 | $50.07 | 889,994 | — | — |
| 2006-01-04 | $47.03 | $49.94 | 928,523 | — | — |
| 2006-01-03 | $46.12 | $48.97 | 1,062,965 | — | — |