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
- 1991-08-07 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 | $62.54 | $66.89 | 355,200 | — | — |
| 2006-12-28 | $62.99 | $67.37 | 431,400 | — | — |
| 2006-12-27 | $63.45 | $67.86 | 556,300 | — | — |
| 2006-12-26 | $62.57 | $66.92 | 262,300 | — | — |
| 2006-12-22 | $61.87 | $66.17 | 331,600 | — | — |
| 2006-12-21 | $61.88 | $66.18 | 623,500 | — | — |
| 2006-12-20 | $62.56 | $66.91 | 559,100 | — | — |
| 2006-12-19 | $61.84 | $66.14 | 719,600 | — | — |
| 2006-12-18 | $61.68 | $65.97 | 601,200 | — | — |
| 2006-12-15 | $62.13 | $66.45 | 964,200 | — | — |
| 2006-12-14 | $61.80 | $66.10 | 945,400 | — | — |
| 2006-12-13 | $60.59 | $64.80 | 754,800 | — | — |
| 2006-12-12 | $60.54 | $64.75 | 688,100 | — | — |
| 2006-12-11 | $60.13 | $64.31 | 1,192,700 | — | — |
| 2006-12-08 | $60.92 | $65.15 | 2,359,800 | — | — |
| 2006-12-07 | $61.87 | $66.17 | 4,535,100 | — | — |
| 2006-12-06 | $58.66 | $62.74 | 963,600 | — | — |
| 2006-12-05 | $58.84 | $62.93 | 569,900 | — | — |
| 2006-12-04 | $58.94 | $63.04 | 1,130,200 | — | — |
| 2006-12-01 | $57.86 | $61.88 | 1,214,800 | — | — |
| 2006-11-30 | $57.96 | $61.99 | 1,087,800 | — | — |
| 2006-11-29 | $57.55 | $61.55 | 1,040,400 | — | — |
| 2006-11-28 | $57.62 | $61.63 | 1,586,100 | — | — |
| 2006-11-27 | $56.31 | $60.22 | 2,096,000 | — | — |
| 2006-11-24 | $58.95 | $63.05 | 256,000 | — | — |
| 2006-11-22 | $59.28 | $63.40 | 715,300 | — | — |
| 2006-11-21 | $59.64 | $63.79 | 420,100 | — | — |
| 2006-11-20 | $59.98 | $64.15 | 902,700 | — | — |
| 2006-11-17 | $61.07 | $65.32 | 566,000 | — | — |
| 2006-11-16 | $61.51 | $65.79 | 722,200 | — | — |
| 2006-11-15 | $60.50 | $64.71 | 616,400 | — | — |
| 2006-11-14 | $59.86 | $64.02 | 783,800 | — | — |
| 2006-11-13 | $59.37 | $63.50 | 511,000 | — | — |
| 2006-11-10 | $59.31 | $63.43 | 679,000 | — | — |
| 2006-11-09 | $58.31 | $62.36 | 486,400 | — | — |
| 2006-11-08 | $58.45 | $62.51 | 620,000 | — | — |
| 2006-11-07 | $58.87 | $62.69 | 578,700 | — | — |
| 2006-11-06 | $58.50 | $62.30 | 634,900 | — | — |
| 2006-11-03 | $58.12 | $61.90 | 550,100 | — | — |
| 2006-11-02 | $58.33 | $62.12 | 556,300 | — | — |
| 2006-11-01 | $58.04 | $61.81 | 815,400 | — | — |
| 2006-10-31 | $58.76 | $62.58 | 889,400 | — | — |
| 2006-10-30 | $59.45 | $63.31 | 330,600 | — | — |
| 2006-10-27 | $59.26 | $63.11 | 751,700 | — | — |
| 2006-10-26 | $59.47 | $63.33 | 348,700 | — | — |
| 2006-10-25 | $58.74 | $62.56 | 706,200 | — | — |
| 2006-10-24 | $58.23 | $62.01 | 682,700 | — | — |
| 2006-10-23 | $58.68 | $62.49 | 811,600 | — | — |
| 2006-10-20 | $58.19 | $61.97 | 1,017,800 | — | — |
| 2006-10-19 | $59.15 | $62.99 | 1,870,000 | — | — |
| 2006-10-18 | $61.01 | $64.97 | 903,000 | — | — |
| 2006-10-17 | $60.16 | $64.07 | 716,800 | — | — |
| 2006-10-16 | $60.32 | $64.24 | 609,400 | — | — |
| 2006-10-13 | $60.28 | $64.20 | 771,700 | — | — |
| 2006-10-12 | $60.05 | $63.95 | 2,188,800 | — | — |
| 2006-10-11 | $61.53 | $65.53 | 1,113,200 | — | — |
| 2006-10-10 | $62.29 | $66.34 | 1,982,300 | — | — |
| 2006-10-09 | $61.33 | $65.31 | 514,500 | — | — |
| 2006-10-06 | $60.64 | $64.58 | 437,600 | — | — |
| 2006-10-05 | $60.98 | $64.94 | 758,400 | — | — |
| 2006-10-04 | $61.26 | $65.24 | 786,000 | — | — |
| 2006-10-03 | $59.78 | $63.66 | 1,108,800 | — | — |
| 2006-10-02 | $59.64 | $63.52 | 519,500 | — | — |
| 2006-09-29 | $59.97 | $63.87 | 795,900 | — | — |
| 2006-09-28 | $60.11 | $64.02 | 664,300 | — | — |
| 2006-09-27 | $59.90 | $63.79 | 901,800 | — | — |
| 2006-09-26 | $60.07 | $63.97 | 1,278,000 | — | — |
| 2006-09-25 | $60.16 | $64.07 | 1,017,500 | — | — |
| 2006-09-22 | $60.07 | $63.97 | 830,000 | — | — |
| 2006-09-21 | $60.62 | $64.56 | 2,329,600 | — | — |
| 2006-09-20 | $61.19 | $65.17 | 1,015,000 | — | — |
| 2006-09-19 | $61.02 | $64.98 | 1,074,700 | — | — |
| 2006-09-18 | $61.90 | $65.92 | 596,700 | — | — |
| 2006-09-15 | $61.99 | $66.02 | 1,168,500 | — | — |
| 2006-09-14 | $61.89 | $65.91 | 1,089,700 | — | — |
| 2006-09-13 | $62.03 | $66.06 | 1,226,900 | — | — |
| 2006-09-12 | $61.01 | $64.97 | 1,251,000 | — | — |
| 2006-09-11 | $59.44 | $63.30 | 1,132,800 | — | — |
| 2006-09-08 | $58.30 | $62.09 | 955,200 | — | — |
| 2006-09-07 | $57.84 | $61.60 | 1,213,900 | — | — |
| 2006-09-06 | $57.23 | $60.95 | 888,200 | — | — |
| 2006-09-05 | $58.29 | $62.08 | 720,600 | — | — |
| 2006-09-01 | $58.44 | $62.24 | 844,900 | — | — |
| 2006-08-31 | $57.87 | $61.63 | 616,200 | — | — |
| 2006-08-30 | $57.31 | $61.03 | 845,800 | — | — |
| 2006-08-29 | $57.37 | $61.10 | 1,118,100 | — | — |
| 2006-08-28 | $57.69 | $61.44 | 929,600 | — | — |
| 2006-08-25 | $57.49 | $61.23 | 1,495,900 | — | — |
| 2006-08-24 | $58.90 | $62.73 | 1,121,300 | — | — |
| 2006-08-23 | $58.87 | $62.69 | 898,700 | — | — |
| 2006-08-22 | $58.85 | $62.67 | 844,800 | — | — |
| 2006-08-21 | $58.28 | $62.07 | 466,800 | — | — |
| 2006-08-18 | $58.83 | $62.65 | 809,400 | — | — |
| 2006-08-17 | $59.23 | $63.08 | 910,100 | — | — |
| 2006-08-16 | $58.84 | $62.66 | 2,309,900 | — | — |
| 2006-08-15 | $56.82 | $60.51 | 865,400 | — | — |
| 2006-08-14 | $55.55 | $59.16 | 849,200 | — | — |
| 2006-08-11 | $54.87 | $58.44 | 726,600 | — | — |
| 2006-08-10 | $55.01 | $58.58 | 934,600 | — | — |
| 2006-08-09 | $54.28 | $57.81 | 1,108,200 | — | — |
| 2006-08-08 | $56.14 | $59.52 | 815,500 | — | — |
| 2006-08-07 | $56.44 | $59.84 | 739,400 | — | — |
| 2006-08-04 | $56.53 | $59.93 | 840,800 | — | — |
| 2006-08-03 | $57.41 | $60.87 | 1,006,500 | — | — |
| 2006-08-02 | $56.81 | $60.23 | 1,130,700 | — | — |
| 2006-08-01 | $56.17 | $59.55 | 1,103,400 | — | — |
| 2006-07-31 | $56.91 | $60.34 | 989,700 | — | — |
| 2006-07-28 | $57.30 | $60.75 | 1,088,500 | — | — |
| 2006-07-27 | $56.79 | $60.21 | 1,150,700 | — | — |
| 2006-07-26 | $58.27 | $61.78 | 1,398,900 | — | — |
| 2006-07-25 | $58.41 | $61.93 | 1,185,700 | — | — |
| 2006-07-24 | $58.43 | $61.95 | 1,398,500 | — | — |
| 2006-07-21 | $57.72 | $61.20 | 1,734,600 | — | — |
| 2006-07-20 | $58.68 | $62.21 | 1,893,800 | — | — |
| 2006-07-19 | $59.25 | $62.82 | 3,358,200 | — | — |
| 2006-07-18 | $58.56 | $62.09 | 4,977,700 | — | — |
| 2006-07-17 | $62.07 | $65.81 | 1,528,000 | — | — |
| 2006-07-14 | $61.57 | $65.28 | 1,468,500 | — | — |
| 2006-07-13 | $61.77 | $65.49 | 1,009,200 | — | — |
| 2006-07-12 | $62.70 | $66.48 | 915,300 | — | — |
| 2006-07-11 | $63.05 | $66.85 | 1,082,500 | — | — |
| 2006-07-10 | $63.65 | $67.48 | 856,200 | — | — |
| 2006-07-07 | $64.13 | $67.99 | 1,027,600 | — | — |
| 2006-07-06 | $64.13 | $67.99 | 1,057,000 | — | — |
| 2006-07-05 | $64.41 | $68.29 | 1,135,700 | — | — |
| 2006-07-03 | $65.26 | $69.19 | 350,000 | — | — |
| 2006-06-30 | $65.00 | $68.92 | 937,600 | — | — |
| 2006-06-29 | $64.44 | $68.32 | 1,735,800 | — | — |
| 2006-06-28 | $63.41 | $67.23 | 704,700 | — | — |
| 2006-06-27 | $63.99 | $67.84 | 700,000 | — | — |
| 2006-06-26 | $64.70 | $68.60 | 670,300 | — | — |
| 2006-06-23 | $64.11 | $67.97 | 706,800 | — | — |
| 2006-06-22 | $64.39 | $68.27 | 727,800 | — | — |
| 2006-06-21 | $64.73 | $68.63 | 720,600 | — | — |
| 2006-06-20 | $64.75 | $68.65 | 826,600 | — | — |
| 2006-06-19 | $64.63 | $68.52 | 1,111,700 | — | — |
| 2006-06-16 | $64.41 | $68.29 | 991,700 | — | — |
| 2006-06-15 | $64.77 | $68.67 | 845,200 | — | — |
| 2006-06-14 | $63.46 | $67.28 | 1,373,000 | — | — |
| 2006-06-13 | $63.38 | $67.20 | 1,606,200 | — | — |
| 2006-06-12 | $65.29 | $69.22 | 448,400 | — | — |
| 2006-06-09 | $66.43 | $70.43 | 583,800 | — | — |
| 2006-06-08 | $66.29 | $70.28 | 1,334,500 | — | — |
| 2006-06-07 | $66.45 | $70.45 | 1,400,600 | — | — |
| 2006-06-06 | $65.78 | $69.74 | 725,000 | — | — |
| 2006-06-05 | $65.82 | $69.78 | 814,300 | — | — |
| 2006-06-02 | $67.41 | $71.47 | 1,127,300 | — | — |
| 2006-06-01 | $67.00 | $71.04 | 1,216,300 | — | — |
| 2006-05-31 | $65.87 | $69.84 | 702,200 | — | — |
| 2006-05-30 | $65.39 | $69.33 | 789,900 | — | — |
| 2006-05-26 | $66.22 | $70.21 | 490,100 | — | — |
| 2006-05-25 | $66.25 | $70.24 | 987,600 | — | — |
| 2006-05-24 | $65.72 | $69.68 | 875,900 | — | — |
| 2006-05-23 | $65.84 | $69.81 | 931,200 | — | — |
| 2006-05-22 | $66.18 | $70.17 | 760,100 | — | — |
| 2006-05-19 | $66.45 | $70.19 | 1,280,700 | — | — |
| 2006-05-18 | $66.35 | $70.08 | 1,990,900 | — | — |
| 2006-05-17 | $68.27 | $72.11 | 1,113,200 | — | — |
| 2006-05-16 | $69.31 | $73.21 | 509,800 | — | — |
| 2006-05-15 | $69.40 | $73.30 | 750,800 | — | — |
| 2006-05-12 | $69.14 | $73.03 | 893,000 | — | — |
| 2006-05-11 | $69.18 | $73.07 | 662,900 | — | — |
| 2006-05-10 | $69.96 | $73.89 | 453,300 | — | — |
| 2006-05-09 | $69.88 | $73.81 | 378,700 | — | — |
| 2006-05-08 | $70.41 | $74.37 | 385,300 | — | — |
| 2006-05-05 | $70.44 | $74.40 | 975,000 | — | — |
| 2006-05-04 | $69.14 | $73.03 | 627,700 | — | — |
| 2006-05-03 | $69.86 | $73.79 | 672,400 | — | — |
| 2006-05-02 | $69.93 | $73.86 | 723,600 | — | — |
| 2006-05-01 | $70.45 | $74.41 | 703,700 | — | — |
| 2006-04-28 | $70.70 | $74.68 | 461,900 | — | — |
| 2006-04-27 | $70.39 | $74.35 | 458,500 | — | — |
| 2006-04-26 | $70.39 | $74.35 | 462,000 | — | — |
| 2006-04-25 | $69.61 | $73.53 | 768,600 | — | — |
| 2006-04-24 | $70.19 | $74.14 | 472,400 | — | — |
| 2006-04-21 | $69.83 | $73.76 | 804,600 | — | — |
| 2006-04-20 | $70.67 | $74.64 | 737,200 | — | — |
| 2006-04-19 | $70.87 | $74.86 | 806,600 | — | — |
| 2006-04-18 | $69.53 | $73.44 | 1,012,700 | — | — |
| 2006-04-17 | $69.55 | $73.46 | 1,189,700 | — | — |
| 2006-04-13 | $69.15 | $73.04 | 1,839,800 | — | — |
| 2006-04-12 | $68.02 | $71.85 | 1,054,900 | — | — |
| 2006-04-11 | $68.00 | $71.82 | 783,100 | — | — |
| 2006-04-10 | $68.19 | $72.03 | 399,100 | — | — |
| 2006-04-07 | $68.26 | $72.10 | 727,300 | — | — |
| 2006-04-06 | $68.05 | $71.88 | 461,900 | — | — |
| 2006-04-05 | $68.19 | $72.03 | 597,300 | — | — |
| 2006-04-04 | $67.51 | $71.31 | 515,600 | — | — |
| 2006-04-03 | $66.90 | $70.66 | 560,200 | — | — |
| 2006-03-31 | $66.63 | $70.38 | 552,500 | — | — |
| 2006-03-30 | $66.71 | $70.46 | 580,700 | — | — |
| 2006-03-29 | $67.02 | $70.79 | 353,100 | — | — |
| 2006-03-28 | $66.30 | $70.03 | 444,800 | — | — |
| 2006-03-27 | $66.72 | $70.47 | 731,100 | — | — |
| 2006-03-24 | $66.99 | $70.76 | 509,000 | — | — |
| 2006-03-23 | $67.28 | $71.06 | 616,800 | — | — |
| 2006-03-22 | $66.83 | $70.59 | 682,800 | — | — |
| 2006-03-21 | $66.93 | $70.69 | 767,200 | — | — |
| 2006-03-20 | $67.53 | $71.33 | 492,700 | — | — |
| 2006-03-17 | $67.93 | $71.75 | 576,200 | — | — |
| 2006-03-16 | $67.63 | $71.43 | 696,700 | — | — |
| 2006-03-15 | $67.75 | $71.56 | 996,000 | — | — |
| 2006-03-14 | $66.89 | $70.65 | 703,500 | — | — |
| 2006-03-13 | $66.60 | $70.35 | 891,300 | — | — |
| 2006-03-10 | $66.35 | $70.08 | 532,100 | — | — |
| 2006-03-09 | $65.46 | $69.14 | 683,400 | — | — |
| 2006-03-08 | $65.89 | $69.60 | 572,900 | — | — |
| 2006-03-07 | $65.57 | $69.26 | 781,400 | — | — |
| 2006-03-06 | $64.86 | $68.51 | 901,400 | — | — |
| 2006-03-03 | $64.46 | $68.09 | 879,900 | — | — |
| 2006-03-02 | $64.14 | $67.75 | 591,800 | — | — |
| 2006-03-01 | $64.30 | $67.92 | 477,100 | — | — |
| 2006-02-28 | $63.75 | $67.34 | 821,100 | — | — |
| 2006-02-27 | $64.81 | $68.46 | 710,500 | — | — |
| 2006-02-24 | $64.31 | $67.93 | 627,900 | — | — |
| 2006-02-23 | $64.27 | $67.88 | 607,200 | — | — |
| 2006-02-22 | $65.12 | $68.78 | 824,500 | — | — |
| 2006-02-21 | $62.92 | $66.46 | 357,600 | — | — |
| 2006-02-17 | $62.80 | $66.33 | 600,500 | — | — |
| 2006-02-16 | $63.80 | $67.39 | 534,200 | — | — |
| 2006-02-15 | $64.29 | $67.91 | 411,500 | — | — |
| 2006-02-14 | $63.86 | $67.45 | 712,500 | — | — |
| 2006-02-13 | $62.98 | $66.52 | 622,700 | — | — |
| 2006-02-10 | $63.37 | $66.93 | 505,100 | — | — |
| 2006-02-09 | $63.01 | $66.55 | 987,000 | — | — |
| 2006-02-08 | $62.73 | $66.26 | 1,023,600 | — | — |
| 2006-02-07 | $63.10 | $66.38 | 1,006,200 | — | — |
| 2006-02-06 | $62.99 | $66.27 | 1,099,100 | — | — |
| 2006-02-03 | $64.23 | $67.57 | 531,300 | — | — |
| 2006-02-02 | $64.83 | $68.20 | 846,500 | — | — |
| 2006-02-01 | $65.54 | $68.95 | 520,100 | — | — |
| 2006-01-31 | $66.01 | $69.45 | 751,700 | — | — |
| 2006-01-30 | $66.09 | $69.53 | 754,700 | — | — |
| 2006-01-27 | $65.65 | $69.07 | 741,300 | — | — |
| 2006-01-26 | $65.50 | $68.91 | 1,684,600 | — | — |
| 2006-01-25 | $64.68 | $68.05 | 703,300 | — | — |
| 2006-01-24 | $64.51 | $67.87 | 755,100 | — | — |
| 2006-01-23 | $65.00 | $68.38 | 649,800 | — | — |
| 2006-01-20 | $65.09 | $68.48 | 1,161,700 | — | — |
| 2006-01-19 | $66.58 | $70.05 | 1,083,400 | — | — |
| 2006-01-18 | $66.95 | $70.44 | 737,900 | — | — |
| 2006-01-17 | $66.92 | $70.40 | 1,476,600 | — | — |
| 2006-01-13 | $67.25 | $70.75 | 1,807,900 | — | — |
| 2006-01-12 | $68.85 | $72.43 | 3,110,400 | — | — |
| 2006-01-11 | $71.00 | $74.70 | 1,196,100 | — | — |
| 2006-01-10 | $72.05 | $75.80 | 1,710,300 | — | — |
| 2006-01-09 | $70.42 | $74.09 | 1,058,300 | — | — |
| 2006-01-06 | $69.88 | $73.52 | 1,568,600 | — | — |
| 2006-01-05 | $67.05 | $70.54 | 1,092,100 | — | — |
| 2006-01-04 | $68.14 | $71.69 | 1,153,400 | — | — |
| 2006-01-03 | $67.24 | $70.74 | 1,123,700 | — | — |