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
- 1992-04-01 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 | $74.86 | $74.86 | 190,200 | — | — |
| 2006-12-28 | $75.58 | $75.58 | 258,600 | — | — |
| 2006-12-27 | $75.38 | $75.38 | 137,700 | — | — |
| 2006-12-26 | $74.96 | $74.96 | 158,400 | — | — |
| 2006-12-22 | $74.27 | $74.27 | 204,600 | — | — |
| 2006-12-21 | $74.76 | $74.76 | 344,200 | — | — |
| 2006-12-20 | $74.94 | $74.94 | 356,600 | — | — |
| 2006-12-19 | $74.70 | $74.70 | 895,500 | — | — |
| 2006-12-18 | $76.04 | $76.04 | 420,200 | — | — |
| 2006-12-15 | $76.02 | $76.02 | 1,065,200 | — | — |
| 2006-12-14 | $78.29 | $78.29 | 269,200 | — | — |
| 2006-12-13 | $77.11 | $77.11 | 379,700 | — | — |
| 2006-12-12 | $77.29 | $77.29 | 260,000 | — | — |
| 2006-12-11 | $77.25 | $77.25 | 238,800 | — | — |
| 2006-12-08 | $77.26 | $77.26 | 455,600 | — | — |
| 2006-12-07 | $77.67 | $77.67 | 396,100 | — | — |
| 2006-12-06 | $77.57 | $77.57 | 498,700 | — | — |
| 2006-12-05 | $78.25 | $78.25 | 392,900 | — | — |
| 2006-12-04 | $78.39 | $78.39 | 666,100 | — | — |
| 2006-12-01 | $77.20 | $77.20 | 718,100 | — | — |
| 2006-11-30 | $77.43 | $77.43 | 651,100 | — | — |
| 2006-11-29 | $75.45 | $75.45 | 253,300 | — | — |
| 2006-11-28 | $74.79 | $74.79 | 320,800 | — | — |
| 2006-11-27 | $74.60 | $74.60 | 641,500 | — | — |
| 2006-11-24 | $76.38 | $76.38 | 136,600 | — | — |
| 2006-11-22 | $76.52 | $76.52 | 273,900 | — | — |
| 2006-11-21 | $76.45 | $76.45 | 239,300 | — | — |
| 2006-11-20 | $76.07 | $76.07 | 469,100 | — | — |
| 2006-11-17 | $75.97 | $75.97 | 778,500 | — | — |
| 2006-11-16 | $76.07 | $76.07 | 825,300 | — | — |
| 2006-11-15 | $74.83 | $74.83 | 700,100 | — | — |
| 2006-11-14 | $73.47 | $73.47 | 520,700 | — | — |
| 2006-11-13 | $72.63 | $72.63 | 354,400 | — | — |
| 2006-11-10 | $72.16 | $72.16 | 393,500 | — | — |
| 2006-11-09 | $71.10 | $71.10 | 702,900 | — | — |
| 2006-11-08 | $70.60 | $70.60 | 1,225,700 | — | — |
| 2006-11-07 | $70.20 | $70.20 | 897,200 | — | — |
| 2006-11-06 | $70.75 | $70.75 | 571,900 | — | — |
| 2006-11-03 | $70.23 | $70.23 | 568,100 | — | — |
| 2006-11-02 | $71.12 | $71.12 | 594,800 | — | — |
| 2006-11-01 | $72.31 | $72.31 | 812,700 | — | — |
| 2006-10-31 | $72.70 | $72.70 | 1,033,800 | — | — |
| 2006-10-30 | $71.72 | $71.72 | 1,486,000 | — | — |
| 2006-10-27 | $73.60 | $73.60 | 2,330,000 | — | — |
| 2006-10-26 | $77.79 | $77.79 | 1,123,400 | — | — |
| 2006-10-25 | $74.71 | $74.71 | 515,000 | — | — |
| 2006-10-24 | $75.59 | $75.59 | 327,700 | — | — |
| 2006-10-23 | $75.82 | $75.82 | 673,300 | — | — |
| 2006-10-20 | $74.99 | $74.99 | 836,100 | — | — |
| 2006-10-19 | $75.99 | $75.99 | 315,700 | — | — |
| 2006-10-18 | $76.68 | $76.68 | 448,600 | — | — |
| 2006-10-17 | $76.67 | $76.67 | 645,400 | — | — |
| 2006-10-16 | $77.91 | $77.91 | 862,200 | — | — |
| 2006-10-13 | $78.58 | $78.58 | 623,200 | — | — |
| 2006-10-12 | $79.24 | $79.24 | 518,600 | — | — |
| 2006-10-11 | $78.51 | $78.51 | 294,700 | — | — |
| 2006-10-10 | $78.63 | $78.63 | 495,000 | — | — |
| 2006-10-09 | $78.19 | $78.19 | 670,800 | — | — |
| 2006-10-06 | $76.75 | $76.75 | 568,500 | — | — |
| 2006-10-05 | $76.00 | $76.00 | 442,300 | — | — |
| 2006-10-04 | $76.11 | $76.11 | 466,400 | — | — |
| 2006-10-03 | $75.10 | $75.10 | 365,000 | — | — |
| 2006-10-02 | $75.27 | $75.27 | 465,100 | — | — |
| 2006-09-29 | $74.45 | $74.45 | 427,700 | — | — |
| 2006-09-28 | $74.88 | $74.88 | 591,200 | — | — |
| 2006-09-27 | $73.94 | $73.94 | 772,700 | — | — |
| 2006-09-26 | $74.89 | $74.89 | 400,100 | — | — |
| 2006-09-25 | $73.68 | $73.68 | 545,700 | — | — |
| 2006-09-22 | $73.54 | $73.54 | 532,800 | — | — |
| 2006-09-21 | $72.99 | $72.99 | 998,500 | — | — |
| 2006-09-20 | $72.89 | $72.89 | 1,246,000 | — | — |
| 2006-09-19 | $74.12 | $74.12 | 519,600 | — | — |
| 2006-09-18 | $75.31 | $75.31 | 540,000 | — | — |
| 2006-09-15 | $76.27 | $76.27 | 961,200 | — | — |
| 2006-09-14 | $75.36 | $75.36 | 467,000 | — | — |
| 2006-09-13 | $75.01 | $75.01 | 635,000 | — | — |
| 2006-09-12 | $75.03 | $75.03 | 717,700 | — | — |
| 2006-09-11 | $74.46 | $74.46 | 942,000 | — | — |
| 2006-09-08 | $71.54 | $71.54 | 396,800 | — | — |
| 2006-09-07 | $70.52 | $70.52 | 481,500 | — | — |
| 2006-09-06 | $70.36 | $70.36 | 462,200 | — | — |
| 2006-09-05 | $71.46 | $71.46 | 335,800 | — | — |
| 2006-09-01 | $71.58 | $71.58 | 432,600 | — | — |
| 2006-08-31 | $70.88 | $70.88 | 398,900 | — | — |
| 2006-08-30 | $70.14 | $70.14 | 371,300 | — | — |
| 2006-08-29 | $69.66 | $69.66 | 447,200 | — | — |
| 2006-08-28 | $69.48 | $69.48 | 585,500 | — | — |
| 2006-08-25 | $68.23 | $68.23 | 607,500 | — | — |
| 2006-08-24 | $68.76 | $68.76 | 754,500 | — | — |
| 2006-08-23 | $69.50 | $69.50 | 327,700 | — | — |
| 2006-08-22 | $70.45 | $70.45 | 292,800 | — | — |
| 2006-08-21 | $70.85 | $70.85 | 636,000 | — | — |
| 2006-08-18 | $70.85 | $70.85 | 617,700 | — | — |
| 2006-08-17 | $70.03 | $70.03 | 729,400 | — | — |
| 2006-08-16 | $68.40 | $68.40 | 518,600 | — | — |
| 2006-08-15 | $68.86 | $68.86 | 413,700 | — | — |
| 2006-08-14 | $67.15 | $67.15 | 378,700 | — | — |
| 2006-08-11 | $66.77 | $66.77 | 272,500 | — | — |
| 2006-08-10 | $67.18 | $67.18 | 351,400 | — | — |
| 2006-08-09 | $66.85 | $66.85 | 1,114,400 | — | — |
| 2006-08-08 | $68.84 | $68.84 | 488,600 | — | — |
| 2006-08-07 | $69.55 | $69.55 | 647,600 | — | — |
| 2006-08-04 | $69.83 | $69.83 | 480,700 | — | — |
| 2006-08-03 | $70.20 | $70.20 | 626,000 | — | — |
| 2006-08-02 | $68.72 | $68.72 | 449,300 | — | — |
| 2006-08-01 | $67.71 | $67.71 | 685,500 | — | — |
| 2006-07-31 | $69.02 | $69.02 | 543,100 | — | — |
| 2006-07-28 | $69.96 | $69.96 | 3,014,300 | — | — |
| 2006-07-27 | $65.87 | $65.87 | 706,800 | — | — |
| 2006-07-26 | $67.26 | $67.26 | 791,400 | — | — |
| 2006-07-25 | $67.25 | $67.25 | 604,600 | — | — |
| 2006-07-24 | $66.55 | $66.55 | 694,400 | — | — |
| 2006-07-21 | $65.51 | $65.51 | 1,567,000 | — | — |
| 2006-07-20 | $65.00 | $65.00 | 835,100 | — | — |
| 2006-07-19 | $66.90 | $66.90 | 528,400 | — | — |
| 2006-07-18 | $65.15 | $65.15 | 551,000 | — | — |
| 2006-07-17 | $65.71 | $65.71 | 625,800 | — | — |
| 2006-07-14 | $66.05 | $66.05 | 690,600 | — | — |
| 2006-07-13 | $67.23 | $67.23 | 532,200 | — | — |
| 2006-07-12 | $68.09 | $68.09 | 525,400 | — | — |
| 2006-07-11 | $68.79 | $68.79 | 520,100 | — | — |
| 2006-07-10 | $69.06 | $69.06 | 270,800 | — | — |
| 2006-07-07 | $68.38 | $68.38 | 554,200 | — | — |
| 2006-07-06 | $68.92 | $68.92 | 468,600 | — | — |
| 2006-07-05 | $69.24 | $69.24 | 548,100 | — | — |
| 2006-07-03 | $70.83 | $70.83 | 153,700 | — | — |
| 2006-06-30 | $70.35 | $70.35 | 356,500 | — | — |
| 2006-06-29 | $71.37 | $71.37 | 358,100 | — | — |
| 2006-06-28 | $70.34 | $70.34 | 378,200 | — | — |
| 2006-06-27 | $70.07 | $70.07 | 338,100 | — | — |
| 2006-06-26 | $71.00 | $71.00 | 363,400 | — | — |
| 2006-06-23 | $71.39 | $71.39 | 373,500 | — | — |
| 2006-06-22 | $71.60 | $71.60 | 326,900 | — | — |
| 2006-06-21 | $72.01 | $72.01 | 561,900 | — | — |
| 2006-06-20 | $70.73 | $70.73 | 450,800 | — | — |
| 2006-06-19 | $70.35 | $70.35 | 677,200 | — | — |
| 2006-06-16 | $70.95 | $70.95 | 436,900 | — | — |
| 2006-06-15 | $70.99 | $70.99 | 604,200 | — | — |
| 2006-06-14 | $69.94 | $69.94 | 505,500 | — | — |
| 2006-06-13 | $69.73 | $69.73 | 1,568,100 | — | — |
| 2006-06-12 | $70.63 | $70.63 | 641,600 | — | — |
| 2006-06-09 | $71.66 | $71.66 | 450,400 | — | — |
| 2006-06-08 | $71.21 | $71.21 | 638,500 | — | — |
| 2006-06-07 | $71.21 | $71.21 | 672,600 | — | — |
| 2006-06-06 | $72.02 | $72.02 | 1,152,400 | — | — |
| 2006-06-05 | $73.34 | $73.34 | 546,000 | — | — |
| 2006-06-02 | $73.77 | $73.77 | 539,700 | — | — |
| 2006-06-01 | $74.35 | $74.35 | 416,400 | — | — |
| 2006-05-31 | $73.70 | $73.70 | 545,700 | — | — |
| 2006-05-30 | $73.53 | $73.53 | 684,000 | — | — |
| 2006-05-26 | $75.08 | $75.08 | 311,000 | — | — |
| 2006-05-25 | $74.64 | $74.64 | 449,400 | — | — |
| 2006-05-24 | $74.13 | $74.13 | 710,700 | — | — |
| 2006-05-23 | $73.80 | $73.80 | 828,200 | — | — |
| 2006-05-22 | $75.51 | $75.51 | 606,300 | — | — |
| 2006-05-19 | $75.57 | $75.57 | 534,000 | — | — |
| 2006-05-18 | $75.83 | $75.83 | 544,700 | — | — |
| 2006-05-17 | $75.40 | $75.40 | 1,015,900 | — | — |
| 2006-05-16 | $75.51 | $75.51 | 1,441,800 | — | — |
| 2006-05-15 | $76.30 | $76.30 | 793,000 | — | — |
| 2006-05-12 | $76.50 | $76.50 | 670,000 | — | — |
| 2006-05-11 | $77.60 | $77.60 | 709,200 | — | — |
| 2006-05-10 | $77.65 | $77.65 | 403,700 | — | — |
| 2006-05-09 | $77.18 | $77.18 | 358,500 | — | — |
| 2006-05-08 | $76.81 | $76.81 | 420,300 | — | — |
| 2006-05-05 | $77.22 | $77.22 | 393,800 | — | — |
| 2006-05-04 | $76.90 | $76.90 | 248,600 | — | — |
| 2006-05-03 | $76.75 | $76.75 | 534,800 | — | — |
| 2006-05-02 | $77.78 | $77.78 | 354,600 | — | — |
| 2006-05-01 | $78.03 | $78.03 | 640,500 | — | — |
| 2006-04-28 | $80.10 | $80.10 | 981,800 | — | — |
| 2006-04-27 | $77.85 | $77.85 | 568,800 | — | — |
| 2006-04-26 | $78.15 | $78.15 | 393,200 | — | — |
| 2006-04-25 | $77.70 | $77.70 | 368,100 | — | — |
| 2006-04-24 | $77.91 | $77.91 | 615,200 | — | — |
| 2006-04-21 | $78.65 | $78.65 | 310,800 | — | — |
| 2006-04-20 | $78.85 | $78.85 | 255,400 | — | — |
| 2006-04-19 | $78.58 | $78.58 | 400,100 | — | — |
| 2006-04-18 | $78.39 | $78.39 | 663,200 | — | — |
| 2006-04-17 | $78.46 | $78.46 | 323,600 | — | — |
| 2006-04-13 | $78.88 | $78.88 | 263,300 | — | — |
| 2006-04-12 | $78.62 | $78.62 | 366,200 | — | — |
| 2006-04-11 | $78.63 | $78.63 | 661,200 | — | — |
| 2006-04-10 | $79.18 | $79.18 | 435,700 | — | — |
| 2006-04-07 | $79.75 | $79.75 | 526,700 | — | — |
| 2006-04-06 | $79.94 | $79.94 | 401,000 | — | — |
| 2006-04-05 | $80.19 | $80.19 | 487,600 | — | — |
| 2006-04-04 | $79.53 | $79.53 | 801,500 | — | — |
| 2006-04-03 | $79.99 | $79.99 | 1,284,800 | — | — |
| 2006-03-31 | $80.72 | $80.72 | 2,451,100 | — | — |
| 2006-03-30 | $85.32 | $85.32 | 336,600 | — | — |
| 2006-03-29 | $86.55 | $86.55 | 226,600 | — | — |
| 2006-03-28 | $85.75 | $85.75 | 307,500 | — | — |
| 2006-03-27 | $85.81 | $85.81 | 281,600 | — | — |
| 2006-03-24 | $86.34 | $86.34 | 296,800 | — | — |
| 2006-03-23 | $85.86 | $85.86 | 472,300 | — | — |
| 2006-03-22 | $86.23 | $86.23 | 270,700 | — | — |
| 2006-03-21 | $86.43 | $86.43 | 173,700 | — | — |
| 2006-03-20 | $87.04 | $87.04 | 443,400 | — | — |
| 2006-03-17 | $87.43 | $87.43 | 329,600 | — | — |
| 2006-03-16 | $87.06 | $87.06 | 295,800 | — | — |
| 2006-03-15 | $86.79 | $86.79 | 454,100 | — | — |
| 2006-03-14 | $86.30 | $86.30 | 412,300 | — | — |
| 2006-03-13 | $86.15 | $86.15 | 285,400 | — | — |
| 2006-03-10 | $86.85 | $86.85 | 245,700 | — | — |
| 2006-03-09 | $86.51 | $86.51 | 376,800 | — | — |
| 2006-03-08 | $86.97 | $86.97 | 425,400 | — | — |
| 2006-03-07 | $86.55 | $86.55 | 738,000 | — | — |
| 2006-03-06 | $87.00 | $87.00 | 714,600 | — | — |
| 2006-03-03 | $87.43 | $87.43 | 579,900 | — | — |
| 2006-03-02 | $87.40 | $87.40 | 300,500 | — | — |
| 2006-03-01 | $87.05 | $87.05 | 357,500 | — | — |
| 2006-02-28 | $86.51 | $86.51 | 504,600 | — | — |
| 2006-02-27 | $86.68 | $86.68 | 607,200 | — | — |
| 2006-02-24 | $86.90 | $86.90 | 2,384,700 | — | — |
| 2006-02-23 | $84.40 | $84.40 | 769,400 | — | — |
| 2006-02-22 | $83.50 | $83.50 | 694,500 | — | — |
| 2006-02-21 | $84.38 | $84.38 | 568,800 | — | — |
| 2006-02-17 | $83.15 | $83.15 | 368,100 | — | — |
| 2006-02-16 | $82.90 | $82.90 | 352,300 | — | — |
| 2006-02-15 | $82.44 | $82.44 | 287,900 | — | — |
| 2006-02-14 | $82.65 | $82.65 | 608,300 | — | — |
| 2006-02-13 | $80.63 | $80.63 | 402,400 | — | — |
| 2006-02-10 | $81.46 | $81.46 | 248,100 | — | — |
| 2006-02-09 | $81.69 | $81.69 | 310,000 | — | — |
| 2006-02-08 | $82.26 | $82.26 | 337,100 | — | — |
| 2006-02-07 | $82.15 | $82.15 | 340,600 | — | — |
| 2006-02-06 | $83.33 | $83.33 | 466,200 | — | — |
| 2006-02-03 | $83.87 | $83.87 | 241,700 | — | — |
| 2006-02-02 | $83.91 | $83.91 | 381,800 | — | — |
| 2006-02-01 | $84.27 | $84.27 | 391,800 | — | — |
| 2006-01-31 | $85.04 | $85.04 | 323,800 | — | — |
| 2006-01-30 | $84.30 | $84.30 | 316,600 | — | — |
| 2006-01-27 | $84.68 | $84.68 | 406,200 | — | — |
| 2006-01-26 | $83.90 | $83.90 | 408,900 | — | — |
| 2006-01-25 | $82.63 | $82.63 | 303,200 | — | — |
| 2006-01-24 | $82.88 | $82.88 | 490,200 | — | — |
| 2006-01-23 | $83.00 | $83.00 | 793,500 | — | — |
| 2006-01-20 | $84.65 | $84.65 | 428,800 | — | — |
| 2006-01-19 | $86.01 | $86.01 | 318,700 | — | — |
| 2006-01-18 | $85.87 | $85.87 | 603,500 | — | — |
| 2006-01-17 | $86.32 | $86.32 | 400,300 | — | — |
| 2006-01-13 | $87.02 | $87.02 | 190,200 | — | — |
| 2006-01-12 | $87.45 | $87.45 | 289,100 | — | — |
| 2006-01-11 | $88.51 | $88.51 | 378,900 | — | — |
| 2006-01-10 | $89.80 | $89.80 | 242,100 | — | — |
| 2006-01-09 | $89.50 | $89.50 | 390,600 | — | — |
| 2006-01-06 | $88.56 | $88.56 | 312,400 | — | — |
| 2006-01-05 | $89.16 | $89.16 | 351,000 | — | — |
| 2006-01-04 | $90.14 | $90.14 | 380,300 | — | — |
| 2006-01-03 | $89.60 | $89.60 | 600,000 | — | — |