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
- 1994-01-28 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 | $57.24 | $155.87 | 166,900 | — | — |
| 2006-12-28 | $56.35 | $153.45 | 224,000 | — | — |
| 2006-12-27 | $56.26 | $153.20 | 221,100 | — | — |
| 2006-12-26 | $56.77 | $154.59 | 101,900 | — | — |
| 2006-12-22 | $57.03 | $155.30 | 83,200 | — | — |
| 2006-12-21 | $57.05 | $155.35 | 102,200 | — | — |
| 2006-12-20 | $57.49 | $156.55 | 203,900 | — | — |
| 2006-12-19 | $57.25 | $155.90 | 225,900 | — | — |
| 2006-12-18 | $57.85 | $157.53 | 82,800 | — | — |
| 2006-12-15 | $58.81 | $160.15 | 230,000 | — | — |
| 2006-12-14 | $59.16 | $161.10 | 118,200 | — | — |
| 2006-12-13 | $59.67 | $162.49 | 72,100 | — | — |
| 2006-12-12 | $59.91 | $163.14 | 92,500 | — | — |
| 2006-12-11 | $60.01 | $163.41 | 77,600 | — | — |
| 2006-12-08 | $59.91 | $163.14 | 92,600 | — | — |
| 2006-12-07 | $59.86 | $163.00 | 82,000 | — | — |
| 2006-12-06 | $60.11 | $163.69 | 122,900 | — | — |
| 2006-12-05 | $60.20 | $163.93 | 199,300 | — | — |
| 2006-12-04 | $60.31 | $164.23 | 274,700 | — | — |
| 2006-12-01 | $59.94 | $163.22 | 153,200 | — | — |
| 2006-11-30 | $60.00 | $163.39 | 208,800 | — | — |
| 2006-11-29 | $59.77 | $162.76 | 104,100 | — | — |
| 2006-11-28 | $59.25 | $161.34 | 183,800 | — | — |
| 2006-11-27 | $59.60 | $162.30 | 170,500 | — | — |
| 2006-11-24 | $62.13 | $169.19 | 63,400 | — | — |
| 2006-11-22 | $61.82 | $168.34 | 120,700 | — | — |
| 2006-11-21 | $62.40 | $169.92 | 236,100 | — | — |
| 2006-11-20 | $61.47 | $167.39 | 194,700 | — | — |
| 2006-11-17 | $60.60 | $165.02 | 80,900 | — | — |
| 2006-11-16 | $61.58 | $167.69 | 68,100 | — | — |
| 2006-11-15 | $60.90 | $165.84 | 91,000 | — | — |
| 2006-11-14 | $61.44 | $167.31 | 140,500 | — | — |
| 2006-11-13 | $60.45 | $164.61 | 122,800 | — | — |
| 2006-11-10 | $60.22 | $163.99 | 87,500 | — | — |
| 2006-11-09 | $59.86 | $163.00 | 72,700 | — | — |
| 2006-11-08 | $60.25 | $164.07 | 86,600 | — | — |
| 2006-11-07 | $59.90 | $163.11 | 90,200 | — | — |
| 2006-11-06 | $60.96 | $166.00 | 84,100 | — | — |
| 2006-11-03 | $60.08 | $163.60 | 188,600 | — | — |
| 2006-11-02 | $60.97 | $166.03 | 192,100 | — | — |
| 2006-11-01 | $62.22 | $169.43 | 173,600 | — | — |
| 2006-10-31 | $63.65 | $173.33 | 127,000 | — | — |
| 2006-10-30 | $63.89 | $173.98 | 165,800 | — | — |
| 2006-10-27 | $63.73 | $173.54 | 166,700 | — | — |
| 2006-10-26 | $64.85 | $176.59 | 146,100 | — | — |
| 2006-10-25 | $64.00 | $174.28 | 122,300 | — | — |
| 2006-10-24 | $64.00 | $174.28 | 69,200 | — | — |
| 2006-10-23 | $64.50 | $175.64 | 99,800 | — | — |
| 2006-10-20 | $63.92 | $174.06 | 85,100 | — | — |
| 2006-10-19 | $64.29 | $175.07 | 104,600 | — | — |
| 2006-10-18 | $64.48 | $175.59 | 138,500 | — | — |
| 2006-10-17 | $65.50 | $176.74 | 93,400 | — | — |
| 2006-10-16 | $65.81 | $177.58 | 88,600 | — | — |
| 2006-10-13 | $65.25 | $176.07 | 67,000 | — | — |
| 2006-10-12 | $64.19 | $173.21 | 119,200 | — | — |
| 2006-10-11 | $63.23 | $170.62 | 105,500 | — | — |
| 2006-10-10 | $63.86 | $172.32 | 87,300 | — | — |
| 2006-10-09 | $63.95 | $172.56 | 116,900 | — | — |
| 2006-10-06 | $63.28 | $170.75 | 163,000 | — | — |
| 2006-10-05 | $63.84 | $172.26 | 223,300 | — | — |
| 2006-10-04 | $62.29 | $168.08 | 229,700 | — | — |
| 2006-10-03 | $61.17 | $165.06 | 176,700 | — | — |
| 2006-10-02 | $60.96 | $164.49 | 131,400 | — | — |
| 2006-09-29 | $61.22 | $165.19 | 270,900 | — | — |
| 2006-09-28 | $62.07 | $167.49 | 276,900 | — | — |
| 2006-09-27 | $61.70 | $166.49 | 228,500 | — | — |
| 2006-09-26 | $60.89 | $164.30 | 324,600 | — | — |
| 2006-09-25 | $60.39 | $162.95 | 200,300 | — | — |
| 2006-09-22 | $60.49 | $163.22 | 205,600 | — | — |
| 2006-09-21 | $60.59 | $163.49 | 162,900 | — | — |
| 2006-09-20 | $61.08 | $164.82 | 140,600 | — | — |
| 2006-09-19 | $60.90 | $164.33 | 131,800 | — | — |
| 2006-09-18 | $60.97 | $164.52 | 162,600 | — | — |
| 2006-09-15 | $61.24 | $165.25 | 349,000 | — | — |
| 2006-09-14 | $61.40 | $165.68 | 168,800 | — | — |
| 2006-09-13 | $61.24 | $165.25 | 131,200 | — | — |
| 2006-09-12 | $61.20 | $165.14 | 140,800 | — | — |
| 2006-09-11 | $60.14 | $162.28 | 120,500 | — | — |
| 2006-09-08 | $59.94 | $161.74 | 208,600 | — | — |
| 2006-09-07 | $59.75 | $161.23 | 209,100 | — | — |
| 2006-09-06 | $60.33 | $162.79 | 237,400 | — | — |
| 2006-09-05 | $61.14 | $164.98 | 92,900 | — | — |
| 2006-09-01 | $60.56 | $163.41 | 152,300 | — | — |
| 2006-08-31 | $60.40 | $162.98 | 131,300 | — | — |
| 2006-08-30 | $60.53 | $163.33 | 154,200 | — | — |
| 2006-08-29 | $60.00 | $161.90 | 177,900 | — | — |
| 2006-08-28 | $59.82 | $161.42 | 239,300 | — | — |
| 2006-08-25 | $59.45 | $160.42 | 170,300 | — | — |
| 2006-08-24 | $59.32 | $160.07 | 206,500 | — | — |
| 2006-08-23 | $59.38 | $160.23 | 326,500 | — | — |
| 2006-08-22 | $59.70 | $161.09 | 2,301,200 | — | — |
| 2006-08-21 | $59.30 | $160.01 | 250,400 | — | — |
| 2006-08-18 | $59.12 | $159.53 | 191,000 | — | — |
| 2006-08-17 | $59.23 | $159.82 | 402,500 | — | — |
| 2006-08-16 | $57.72 | $155.75 | 86,100 | — | — |
| 2006-08-15 | $57.65 | $155.56 | 111,700 | — | — |
| 2006-08-14 | $57.70 | $155.70 | 136,100 | — | — |
| 2006-08-11 | $57.24 | $154.45 | 196,200 | — | — |
| 2006-08-10 | $57.53 | $155.24 | 156,900 | — | — |
| 2006-08-09 | $57.44 | $154.99 | 231,500 | — | — |
| 2006-08-08 | $57.30 | $154.62 | 285,700 | — | — |
| 2006-08-07 | $57.31 | $154.64 | 149,500 | — | — |
| 2006-08-04 | $57.32 | $154.67 | 352,300 | — | — |
| 2006-08-03 | $58.34 | $157.42 | 121,400 | — | — |
| 2006-08-02 | $57.64 | $155.53 | 131,200 | — | — |
| 2006-08-01 | $56.91 | $153.56 | 93,200 | — | — |
| 2006-07-31 | $57.12 | $154.13 | 112,100 | — | — |
| 2006-07-28 | $57.57 | $155.34 | 151,100 | — | — |
| 2006-07-27 | $56.20 | $151.65 | 117,400 | — | — |
| 2006-07-26 | $56.35 | $152.05 | 128,800 | — | — |
| 2006-07-25 | $56.73 | $153.08 | 186,600 | — | — |
| 2006-07-24 | $55.92 | $150.89 | 280,000 | — | — |
| 2006-07-21 | $54.85 | $148.01 | 209,800 | — | — |
| 2006-07-20 | $55.22 | $149.00 | 129,900 | — | — |
| 2006-07-19 | $56.50 | $152.46 | 213,100 | — | — |
| 2006-07-18 | $55.06 | $148.57 | 195,200 | — | — |
| 2006-07-17 | $54.97 | $146.72 | 133,400 | — | — |
| 2006-07-14 | $54.86 | $146.43 | 99,000 | — | — |
| 2006-07-13 | $55.43 | $147.95 | 170,000 | — | — |
| 2006-07-12 | $55.91 | $149.23 | 120,300 | — | — |
| 2006-07-11 | $56.16 | $149.90 | 234,300 | — | — |
| 2006-07-10 | $55.84 | $149.05 | 178,700 | — | — |
| 2006-07-07 | $55.66 | $148.57 | 93,800 | — | — |
| 2006-07-06 | $56.70 | $151.34 | 81,700 | — | — |
| 2006-07-05 | $56.70 | $151.34 | 125,200 | — | — |
| 2006-07-03 | $56.90 | $151.87 | 68,600 | — | — |
| 2006-06-30 | $55.75 | $148.81 | 309,400 | — | — |
| 2006-06-29 | $55.90 | $149.21 | 217,300 | — | — |
| 2006-06-28 | $54.97 | $146.72 | 122,800 | — | — |
| 2006-06-27 | $54.15 | $144.53 | 122,400 | — | — |
| 2006-06-26 | $54.05 | $144.27 | 166,600 | — | — |
| 2006-06-23 | $53.89 | $143.84 | 81,700 | — | — |
| 2006-06-22 | $54.27 | $144.86 | 116,500 | — | — |
| 2006-06-21 | $54.00 | $144.13 | 122,100 | — | — |
| 2006-06-20 | $53.72 | $143.39 | 133,000 | — | — |
| 2006-06-19 | $54.56 | $145.63 | 122,500 | — | — |
| 2006-06-16 | $54.70 | $146.00 | 379,100 | — | — |
| 2006-06-15 | $55.66 | $148.57 | 169,600 | — | — |
| 2006-06-14 | $53.60 | $143.07 | 155,400 | — | — |
| 2006-06-13 | $53.80 | $143.60 | 129,100 | — | — |
| 2006-06-12 | $54.07 | $144.32 | 133,700 | — | — |
| 2006-06-09 | $55.41 | $147.90 | 165,800 | — | — |
| 2006-06-08 | $54.80 | $146.27 | 146,400 | — | — |
| 2006-06-07 | $54.22 | $144.72 | 169,900 | — | — |
| 2006-06-06 | $54.22 | $144.72 | 143,500 | — | — |
| 2006-06-05 | $53.98 | $144.08 | 185,000 | — | — |
| 2006-06-02 | $53.93 | $143.95 | 226,100 | — | — |
| 2006-06-01 | $52.40 | $139.86 | 393,600 | — | — |
| 2006-05-31 | $50.50 | $134.79 | 152,700 | — | — |
| 2006-05-30 | $50.91 | $135.89 | 131,400 | — | — |
| 2006-05-26 | $51.82 | $138.32 | 58,300 | — | — |
| 2006-05-25 | $51.65 | $137.86 | 94,600 | — | — |
| 2006-05-24 | $50.20 | $133.99 | 105,700 | — | — |
| 2006-05-23 | $50.35 | $134.39 | 101,900 | — | — |
| 2006-05-22 | $51.55 | $137.60 | 152,100 | — | — |
| 2006-05-19 | $51.35 | $137.06 | 98,800 | — | — |
| 2006-05-18 | $51.28 | $136.87 | 110,200 | — | — |
| 2006-05-17 | $51.71 | $138.02 | 128,100 | — | — |
| 2006-05-16 | $52.25 | $139.46 | 123,600 | — | — |
| 2006-05-15 | $52.34 | $139.70 | 122,200 | — | — |
| 2006-05-12 | $51.10 | $136.39 | 87,800 | — | — |
| 2006-05-11 | $52.23 | $139.41 | 154,700 | — | — |
| 2006-05-10 | $53.68 | $143.28 | 72,400 | — | — |
| 2006-05-09 | $54.53 | $145.55 | 337,200 | — | — |
| 2006-05-08 | $53.56 | $142.96 | 129,100 | — | — |
| 2006-05-05 | $53.85 | $143.73 | 166,100 | — | — |
| 2006-05-04 | $54.51 | $145.50 | 77,200 | — | — |
| 2006-05-03 | $53.46 | $142.69 | 181,500 | — | — |
| 2006-05-02 | $53.30 | $142.27 | 160,600 | — | — |
| 2006-05-01 | $52.73 | $140.74 | 118,600 | — | — |
| 2006-04-28 | $53.00 | $141.47 | 198,300 | — | — |
| 2006-04-27 | $52.85 | $141.07 | 226,300 | — | — |
| 2006-04-26 | $52.14 | $139.17 | 332,600 | — | — |
| 2006-04-25 | $52.35 | $139.73 | 307,700 | — | — |
| 2006-04-24 | $52.93 | $141.28 | 177,600 | — | — |
| 2006-04-21 | $54.00 | $144.13 | 144,600 | — | — |
| 2006-04-20 | $54.28 | $144.88 | 113,300 | — | — |
| 2006-04-19 | $54.30 | $144.94 | 443,200 | — | — |
| 2006-04-18 | $51.35 | $137.06 | 97,000 | — | — |
| 2006-04-17 | $51.01 | $134.57 | 117,600 | — | — |
| 2006-04-13 | $51.97 | $137.10 | 136,300 | — | — |
| 2006-04-12 | $52.47 | $138.42 | 323,800 | — | — |
| 2006-04-11 | $52.14 | $137.55 | 189,000 | — | — |
| 2006-04-10 | $52.19 | $137.68 | 384,900 | — | — |
| 2006-04-07 | $51.22 | $135.12 | 116,300 | — | — |
| 2006-04-06 | $52.60 | $138.76 | 201,600 | — | — |
| 2006-04-05 | $53.22 | $140.40 | 123,000 | — | — |
| 2006-04-04 | $52.89 | $139.53 | 129,500 | — | — |
| 2006-04-03 | $52.86 | $139.45 | 206,100 | — | — |
| 2006-03-31 | $54.75 | $144.43 | 167,600 | — | — |
| 2006-03-30 | $56.00 | $147.73 | 55,200 | — | — |
| 2006-03-29 | $57.21 | $150.92 | 88,300 | — | — |
| 2006-03-28 | $56.25 | $148.39 | 72,400 | — | — |
| 2006-03-27 | $56.05 | $147.86 | 39,900 | — | — |
| 2006-03-24 | $56.45 | $148.92 | 71,100 | — | — |
| 2006-03-23 | $56.50 | $149.05 | 85,100 | — | — |
| 2006-03-22 | $56.75 | $149.71 | 101,300 | — | — |
| 2006-03-21 | $56.34 | $148.63 | 68,800 | — | — |
| 2006-03-20 | $57.55 | $151.82 | 130,500 | — | — |
| 2006-03-17 | $58.05 | $153.14 | 329,800 | — | — |
| 2006-03-16 | $58.43 | $154.14 | 146,900 | — | — |
| 2006-03-15 | $57.77 | $152.40 | 154,900 | — | — |
| 2006-03-14 | $56.60 | $149.31 | 105,600 | — | — |
| 2006-03-13 | $55.59 | $146.65 | 96,800 | — | — |
| 2006-03-10 | $55.85 | $147.33 | 137,800 | — | — |
| 2006-03-09 | $55.45 | $146.28 | 122,400 | — | — |
| 2006-03-08 | $55.60 | $146.67 | 82,600 | — | — |
| 2006-03-07 | $55.23 | $145.70 | 149,600 | — | — |
| 2006-03-06 | $54.94 | $144.93 | 95,600 | — | — |
| 2006-03-03 | $53.83 | $142.00 | 95,300 | — | — |
| 2006-03-02 | $54.13 | $142.80 | 88,800 | — | — |
| 2006-03-01 | $54.30 | $143.24 | 114,900 | — | — |
| 2006-02-28 | $54.30 | $143.24 | 112,200 | — | — |
| 2006-02-27 | $54.65 | $144.17 | 50,700 | — | — |
| 2006-02-24 | $54.79 | $144.54 | 102,200 | — | — |
| 2006-02-23 | $55.53 | $146.49 | 92,300 | — | — |
| 2006-02-22 | $55.35 | $146.01 | 123,100 | — | — |
| 2006-02-21 | $54.34 | $143.35 | 192,600 | — | — |
| 2006-02-17 | $54.34 | $143.35 | 110,900 | — | — |
| 2006-02-16 | $53.78 | $141.87 | 137,100 | — | — |
| 2006-02-15 | $53.50 | $141.13 | 73,200 | — | — |
| 2006-02-14 | $52.86 | $139.45 | 92,100 | — | — |
| 2006-02-13 | $52.30 | $137.97 | 65,100 | — | — |
| 2006-02-10 | $52.41 | $138.26 | 109,100 | — | — |
| 2006-02-09 | $52.01 | $137.20 | 133,400 | — | — |
| 2006-02-08 | $51.75 | $136.52 | 90,800 | — | — |
| 2006-02-07 | $51.53 | $135.94 | 183,600 | — | — |
| 2006-02-06 | $52.05 | $137.31 | 246,400 | — | — |
| 2006-02-03 | $52.05 | $137.31 | 180,200 | — | — |
| 2006-02-02 | $51.62 | $136.17 | 172,400 | — | — |
| 2006-02-01 | $51.35 | $135.46 | 90,600 | — | — |
| 2006-01-31 | $51.05 | $134.67 | 182,600 | — | — |
| 2006-01-30 | $50.90 | $134.28 | 168,800 | — | — |
| 2006-01-27 | $50.82 | $134.06 | 104,900 | — | — |
| 2006-01-26 | $50.61 | $133.51 | 139,100 | — | — |
| 2006-01-25 | $50.25 | $132.56 | 154,500 | — | — |
| 2006-01-24 | $50.02 | $131.95 | 215,500 | — | — |
| 2006-01-23 | $49.77 | $131.29 | 78,600 | — | — |
| 2006-01-20 | $49.98 | $131.85 | 104,500 | — | — |
| 2006-01-19 | $49.65 | $130.98 | 79,500 | — | — |
| 2006-01-18 | $49.35 | $130.19 | 246,800 | — | — |
| 2006-01-17 | $50.26 | $131.02 | 84,300 | — | — |
| 2006-01-13 | $50.73 | $132.24 | 51,300 | — | — |
| 2006-01-12 | $50.34 | $131.23 | 145,300 | — | — |
| 2006-01-11 | $50.59 | $131.88 | 83,400 | — | — |
| 2006-01-10 | $51.25 | $133.60 | 78,200 | — | — |
| 2006-01-09 | $50.50 | $131.64 | 69,000 | — | — |
| 2006-01-06 | $50.42 | $131.43 | 87,700 | — | — |
| 2006-01-05 | $49.90 | $130.08 | 81,300 | — | — |
| 2006-01-04 | $49.43 | $128.85 | 58,700 | — | — |
| 2006-01-03 | $50.00 | $130.34 | 87,300 | — | — |