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
- 1979-10-15 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 | $52.00 | $247.03 | 11,700 | — | — |
| 2006-12-28 | $51.35 | $243.94 | 10,800 | — | — |
| 2006-12-27 | $51.50 | $244.65 | 20,700 | — | — |
| 2006-12-26 | $50.01 | $234.42 | 16,100 | — | — |
| 2006-12-22 | $51.83 | $242.95 | 20,700 | — | — |
| 2006-12-21 | $50.99 | $239.01 | 4,000 | — | — |
| 2006-12-20 | $49.30 | $231.09 | 14,400 | — | — |
| 2006-12-19 | $50.35 | $236.01 | 4,400 | — | — |
| 2006-12-18 | $51.25 | $240.23 | 12,000 | — | — |
| 2006-12-15 | $51.00 | $239.06 | 10,900 | — | — |
| 2006-12-14 | $51.20 | $240.00 | 5,600 | — | — |
| 2006-12-13 | $51.99 | $243.70 | 4,600 | — | — |
| 2006-12-12 | $52.05 | $243.98 | 6,500 | — | — |
| 2006-12-11 | $51.28 | $240.37 | 9,200 | — | — |
| 2006-12-08 | $51.90 | $243.28 | 3,700 | — | — |
| 2006-12-07 | $52.10 | $244.21 | 6,600 | — | — |
| 2006-12-06 | $51.90 | $243.28 | 5,800 | — | — |
| 2006-12-05 | $51.50 | $241.40 | 4,500 | — | — |
| 2006-12-04 | $51.34 | $240.65 | 4,600 | — | — |
| 2006-12-01 | $51.00 | $239.06 | 5,600 | — | — |
| 2006-11-30 | $50.79 | $238.07 | 3,900 | — | — |
| 2006-11-29 | $49.90 | $233.90 | 15,800 | — | — |
| 2006-11-28 | $48.51 | $227.39 | 13,600 | — | — |
| 2006-11-27 | $48.50 | $226.89 | 23,900 | — | — |
| 2006-11-24 | $49.83 | $233.11 | 2,300 | — | — |
| 2006-11-22 | $50.00 | $233.91 | 4,500 | — | — |
| 2006-11-21 | $50.17 | $234.70 | 6,500 | — | — |
| 2006-11-20 | $50.70 | $237.18 | 7,900 | — | — |
| 2006-11-17 | $51.75 | $242.09 | 1,300 | — | — |
| 2006-11-16 | $50.74 | $237.37 | 6,300 | — | — |
| 2006-11-15 | $50.30 | $235.31 | 8,700 | — | — |
| 2006-11-14 | $50.53 | $236.39 | 20,300 | — | — |
| 2006-11-13 | $51.75 | $242.09 | 5,500 | — | — |
| 2006-11-10 | $50.45 | $236.01 | 2,600 | — | — |
| 2006-11-09 | $50.46 | $236.06 | 2,900 | — | — |
| 2006-11-08 | $50.25 | $235.08 | 7,100 | — | — |
| 2006-11-07 | $50.57 | $236.57 | 4,100 | — | — |
| 2006-11-06 | $50.07 | $234.23 | 5,600 | — | — |
| 2006-11-03 | $50.20 | $234.84 | 16,400 | — | — |
| 2006-11-02 | $51.05 | $238.82 | 5,200 | — | — |
| 2006-11-01 | $51.70 | $241.86 | 4,600 | — | — |
| 2006-10-31 | $52.70 | $246.54 | 2,500 | — | — |
| 2006-10-30 | $51.85 | $242.56 | 8,500 | — | — |
| 2006-10-27 | $53.00 | $247.94 | 5,100 | — | — |
| 2006-10-26 | $53.30 | $248.56 | 3,800 | — | — |
| 2006-10-25 | $53.95 | $251.59 | 13,800 | — | — |
| 2006-10-24 | $53.25 | $248.33 | 46,200 | — | — |
| 2006-10-23 | $58.08 | $270.85 | 6,100 | — | — |
| 2006-10-20 | $57.84 | $269.73 | 3,900 | — | — |
| 2006-10-19 | $56.00 | $261.15 | 900 | — | — |
| 2006-10-18 | $55.10 | $256.95 | 9,100 | — | — |
| 2006-10-17 | $53.80 | $250.89 | 24,800 | — | — |
| 2006-10-16 | $54.65 | $254.85 | 16,900 | — | — |
| 2006-10-13 | $52.50 | $244.83 | 14,100 | — | — |
| 2006-10-12 | $50.49 | $235.45 | 3,700 | — | — |
| 2006-10-11 | $49.75 | $232.00 | 2,500 | — | — |
| 2006-10-10 | $50.40 | $235.03 | 8,000 | — | — |
| 2006-10-09 | $51.85 | $241.80 | 5,000 | — | — |
| 2006-10-06 | $50.90 | $237.37 | 5,800 | — | — |
| 2006-10-05 | $52.75 | $245.99 | 4,500 | — | — |
| 2006-10-04 | $52.00 | $242.50 | 19,100 | — | — |
| 2006-10-03 | $50.50 | $235.50 | 11,000 | — | — |
| 2006-10-02 | $55.47 | $258.68 | 3,000 | — | — |
| 2006-09-29 | $54.30 | $253.22 | 3,800 | — | — |
| 2006-09-28 | $54.50 | $254.15 | 3,600 | — | — |
| 2006-09-27 | $54.00 | $251.82 | 10,600 | — | — |
| 2006-09-26 | $53.89 | $249.56 | 19,100 | — | — |
| 2006-09-25 | $52.53 | $243.26 | 35,100 | — | — |
| 2006-09-22 | $57.37 | $265.67 | 8,600 | — | — |
| 2006-09-21 | $58.25 | $269.75 | 6,800 | — | — |
| 2006-09-20 | $58.51 | $270.95 | 10,000 | — | — |
| 2006-09-19 | $59.45 | $275.30 | 34,700 | — | — |
| 2006-09-18 | $63.39 | $293.55 | 5,000 | — | — |
| 2006-09-15 | $63.01 | $291.79 | 2,700 | — | — |
| 2006-09-14 | $62.76 | $290.63 | 2,400 | — | — |
| 2006-09-13 | $62.85 | $291.05 | 3,000 | — | — |
| 2006-09-12 | $62.55 | $289.66 | 2,900 | — | — |
| 2006-09-11 | $62.65 | $290.12 | 3,800 | — | — |
| 2006-09-08 | $63.61 | $294.57 | 800 | — | — |
| 2006-09-07 | $63.00 | $291.74 | 1,900 | — | — |
| 2006-09-06 | $63.65 | $294.75 | 2,400 | — | — |
| 2006-09-05 | $63.79 | $295.40 | 2,200 | — | — |
| 2006-09-01 | $64.00 | $296.37 | 2,000 | — | — |
| 2006-08-31 | $63.70 | $294.98 | 1,200 | — | — |
| 2006-08-30 | $62.89 | $291.23 | 1,500 | — | — |
| 2006-08-29 | $64.00 | $296.37 | 3,800 | — | — |
| 2006-08-28 | $63.00 | $290.12 | 4,400 | — | — |
| 2006-08-25 | $64.19 | $295.60 | 1,400 | — | — |
| 2006-08-24 | $64.25 | $295.88 | 2,500 | — | — |
| 2006-08-23 | $64.05 | $294.96 | 3,500 | — | — |
| 2006-08-22 | $64.06 | $295.00 | 4,400 | — | — |
| 2006-08-21 | $64.20 | $295.65 | 5,100 | — | — |
| 2006-08-18 | $63.22 | $291.14 | 8,700 | — | — |
| 2006-08-17 | $64.00 | $294.73 | 3,100 | — | — |
| 2006-08-16 | $64.34 | $296.29 | 7,400 | — | — |
| 2006-08-15 | $64.25 | $295.88 | 9,500 | — | — |
| 2006-08-14 | $64.15 | $295.42 | 900 | — | — |
| 2006-08-11 | $64.75 | $298.18 | 2,400 | — | — |
| 2006-08-10 | $65.14 | $299.98 | 2,000 | — | — |
| 2006-08-09 | $65.25 | $300.48 | 1,600 | — | — |
| 2006-08-08 | $64.75 | $298.18 | 6,600 | — | — |
| 2006-08-07 | $65.49 | $301.59 | 4,300 | — | — |
| 2006-08-04 | $65.50 | $301.64 | 2,000 | — | — |
| 2006-08-03 | $65.89 | $303.43 | 3,000 | — | — |
| 2006-08-02 | $65.40 | $301.17 | 8,300 | — | — |
| 2006-08-01 | $65.34 | $300.90 | 3,700 | — | — |
| 2006-07-31 | $64.49 | $296.98 | 5,600 | — | — |
| 2006-07-28 | $64.05 | $294.96 | 1,700 | — | — |
| 2006-07-27 | $64.35 | $296.34 | 3,500 | — | — |
| 2006-07-26 | $64.20 | $294.03 | 1,400 | — | — |
| 2006-07-25 | $63.85 | $292.42 | 2,600 | — | — |
| 2006-07-24 | $63.90 | $292.65 | 3,600 | — | — |
| 2006-07-21 | $62.99 | $288.49 | 800 | — | — |
| 2006-07-20 | $62.95 | $288.30 | 7,900 | — | — |
| 2006-07-19 | $63.28 | $289.81 | 1,200 | — | — |
| 2006-07-18 | $63.00 | $288.53 | 2,000 | — | — |
| 2006-07-17 | $63.29 | $289.86 | 4,000 | — | — |
| 2006-07-14 | $63.90 | $292.65 | 0 | — | — |
| 2006-07-13 | $63.90 | $292.65 | 1,200 | — | — |
| 2006-07-12 | $62.90 | $288.07 | 2,500 | — | — |
| 2006-07-11 | $63.45 | $290.59 | 3,500 | — | — |
| 2006-07-10 | $63.38 | $290.27 | 500 | — | — |
| 2006-07-07 | $63.00 | $288.53 | 500 | — | — |
| 2006-07-06 | $62.65 | $286.93 | 3,800 | — | — |
| 2006-07-05 | $63.25 | $289.68 | 1,500 | — | — |
| 2006-07-03 | $63.19 | $289.40 | 2,000 | — | — |
| 2006-06-30 | $63.15 | $289.22 | 1,900 | — | — |
| 2006-06-29 | $63.56 | $291.10 | 3,700 | — | — |
| 2006-06-28 | $63.50 | $290.82 | 1,200 | — | — |
| 2006-06-27 | $63.39 | $288.60 | 2,300 | — | — |
| 2006-06-26 | $63.80 | $290.47 | 3,100 | — | — |
| 2006-06-23 | $64.00 | $291.38 | 2,500 | — | — |
| 2006-06-22 | $63.40 | $288.65 | 1,000 | — | — |
| 2006-06-21 | $63.25 | $287.96 | 3,200 | — | — |
| 2006-06-20 | $63.53 | $289.24 | 1,700 | — | — |
| 2006-06-19 | $63.59 | $289.51 | 3,900 | — | — |
| 2006-06-16 | $64.25 | $292.52 | 400 | — | — |
| 2006-06-15 | $63.95 | $291.15 | 3,200 | — | — |
| 2006-06-14 | $63.86 | $290.74 | 2,800 | — | — |
| 2006-06-13 | $63.66 | $289.83 | 2,500 | — | — |
| 2006-06-12 | $64.10 | $291.83 | 1,500 | — | — |
| 2006-06-09 | $64.12 | $291.92 | 2,100 | — | — |
| 2006-06-08 | $64.00 | $291.38 | 4,100 | — | — |
| 2006-06-07 | $64.10 | $291.83 | 800 | — | — |
| 2006-06-06 | $64.08 | $291.74 | 3,600 | — | — |
| 2006-06-05 | $64.60 | $294.11 | 2,700 | — | — |
| 2006-06-02 | $64.26 | $292.56 | 1,800 | — | — |
| 2006-06-01 | $64.05 | $291.61 | 2,700 | — | — |
| 2006-05-31 | $64.31 | $292.79 | 1,600 | — | — |
| 2006-05-30 | $64.65 | $294.34 | 1,700 | — | — |
| 2006-05-26 | $64.50 | $293.65 | 3,200 | — | — |
| 2006-05-25 | $64.30 | $290.85 | 13,700 | — | — |
| 2006-05-24 | $64.69 | $292.61 | 4,200 | — | — |
| 2006-05-23 | $64.00 | $289.49 | 4,600 | — | — |
| 2006-05-22 | $63.71 | $288.18 | 6,200 | — | — |
| 2006-05-19 | $64.30 | $290.85 | 4,500 | — | — |
| 2006-05-18 | $65.00 | $294.01 | 4,800 | — | — |
| 2006-05-17 | $64.70 | $292.65 | 5,000 | — | — |
| 2006-05-16 | $64.52 | $291.84 | 4,900 | — | — |
| 2006-05-15 | $64.75 | $292.88 | 9,900 | — | — |
| 2006-05-12 | $66.00 | $298.53 | 6,400 | — | — |
| 2006-05-11 | $66.30 | $299.89 | 2,300 | — | — |
| 2006-05-10 | $66.50 | $300.80 | 14,200 | — | — |
| 2006-05-09 | $66.76 | $301.97 | 4,400 | — | — |
| 2006-05-08 | $67.00 | $303.06 | 4,800 | — | — |
| 2006-05-05 | $67.18 | $303.87 | 6,700 | — | — |
| 2006-05-04 | $67.00 | $303.06 | 4,300 | — | — |
| 2006-05-03 | $67.51 | $305.36 | 2,500 | — | — |
| 2006-05-02 | $67.80 | $306.68 | 2,100 | — | — |
| 2006-05-01 | $67.99 | $307.54 | 4,100 | — | — |
| 2006-04-28 | $67.93 | $307.26 | 8,900 | — | — |
| 2006-04-27 | $66.90 | $302.61 | 2,600 | — | — |
| 2006-04-26 | $66.75 | $301.93 | 4,500 | — | — |
| 2006-04-25 | $67.00 | $300.66 | 5,100 | — | — |
| 2006-04-24 | $66.99 | $300.62 | 6,400 | — | — |
| 2006-04-21 | $67.25 | $301.78 | 3,400 | — | — |
| 2006-04-20 | $67.50 | $302.90 | 5,400 | — | — |
| 2006-04-19 | $68.15 | $305.82 | 3,900 | — | — |
| 2006-04-18 | $67.82 | $304.34 | 6,200 | — | — |
| 2006-04-17 | $67.70 | $303.80 | 12,700 | — | — |
| 2006-04-13 | $67.10 | $301.11 | 3,400 | — | — |
| 2006-04-12 | $66.95 | $300.44 | 1,900 | — | — |
| 2006-04-11 | $67.10 | $301.11 | 3,900 | — | — |
| 2006-04-10 | $66.72 | $299.40 | 2,900 | — | — |
| 2006-04-07 | $66.61 | $298.91 | 3,200 | — | — |
| 2006-04-06 | $67.00 | $300.66 | 8,000 | — | — |
| 2006-04-05 | $66.35 | $297.74 | 12,300 | — | — |
| 2006-04-04 | $66.60 | $298.87 | 5,200 | — | — |
| 2006-04-03 | $66.75 | $299.54 | 12,900 | — | — |
| 2006-03-31 | $66.67 | $299.18 | 3,600 | — | — |
| 2006-03-30 | $68.21 | $306.09 | 3,900 | — | — |
| 2006-03-29 | $68.00 | $305.15 | 3,500 | — | — |
| 2006-03-28 | $69.20 | $307.80 | 4,000 | — | — |
| 2006-03-27 | $69.00 | $306.91 | 3,000 | — | — |
| 2006-03-24 | $68.74 | $305.75 | 10,500 | — | — |
| 2006-03-23 | $67.39 | $299.74 | 1,600 | — | — |
| 2006-03-22 | $67.00 | $298.01 | 6,600 | — | — |
| 2006-03-21 | $65.45 | $291.12 | 2,600 | — | — |
| 2006-03-20 | $66.00 | $293.56 | 4,000 | — | — |
| 2006-03-17 | $65.95 | $293.34 | 3,300 | — | — |
| 2006-03-16 | $66.25 | $294.67 | 1,700 | — | — |
| 2006-03-15 | $66.21 | $294.50 | 4,100 | — | — |
| 2006-03-14 | $66.29 | $294.85 | 1,900 | — | — |
| 2006-03-13 | $66.20 | $294.45 | 900 | — | — |
| 2006-03-10 | $65.80 | $292.67 | 4,100 | — | — |
| 2006-03-09 | $65.25 | $290.23 | 3,700 | — | — |
| 2006-03-08 | $64.74 | $287.96 | 1,200 | — | — |
| 2006-03-07 | $64.57 | $287.20 | 4,100 | — | — |
| 2006-03-06 | $65.30 | $290.45 | 5,600 | — | — |
| 2006-03-03 | $66.05 | $293.78 | 1,400 | — | — |
| 2006-03-02 | $66.00 | $293.56 | 6,400 | — | — |
| 2006-03-01 | $65.20 | $290.00 | 4,400 | — | — |
| 2006-02-28 | $65.50 | $291.34 | 3,300 | — | — |
| 2006-02-27 | $65.95 | $293.34 | 14,900 | — | — |
| 2006-02-24 | $66.50 | $295.79 | 6,200 | — | — |
| 2006-02-23 | $67.21 | $296.39 | 3,400 | — | — |
| 2006-02-22 | $67.38 | $297.14 | 5,400 | — | — |
| 2006-02-21 | $67.45 | $297.45 | 6,300 | — | — |
| 2006-02-17 | $66.80 | $294.58 | 15,600 | — | — |
| 2006-02-16 | $68.00 | $299.87 | 1,500 | — | — |
| 2006-02-15 | $67.58 | $298.02 | 2,600 | — | — |
| 2006-02-14 | $67.25 | $296.57 | 5,800 | — | — |
| 2006-02-13 | $67.25 | $296.57 | 5,800 | — | — |
| 2006-02-10 | $67.24 | $296.52 | 11,300 | — | — |
| 2006-02-09 | $67.70 | $298.55 | 3,900 | — | — |
| 2006-02-08 | $68.14 | $300.49 | 5,600 | — | — |
| 2006-02-07 | $67.90 | $299.43 | 11,400 | — | — |
| 2006-02-06 | $68.20 | $300.76 | 9,900 | — | — |
| 2006-02-03 | $67.30 | $296.79 | 6,000 | — | — |
| 2006-02-02 | $67.31 | $296.83 | 12,700 | — | — |
| 2006-02-01 | $68.22 | $300.85 | 6,500 | — | — |
| 2006-01-31 | $68.05 | $300.10 | 7,300 | — | — |
| 2006-01-30 | $68.02 | $299.96 | 11,700 | — | — |
| 2006-01-27 | $68.00 | $299.87 | 17,800 | — | — |
| 2006-01-26 | $68.19 | $297.49 | 10,100 | — | — |
| 2006-01-25 | $68.06 | $296.93 | 9,500 | — | — |
| 2006-01-24 | $68.15 | $297.32 | 18,300 | — | — |
| 2006-01-23 | $68.12 | $297.19 | 20,900 | — | — |
| 2006-01-20 | $67.98 | $296.58 | 12,100 | — | — |
| 2006-01-19 | $68.14 | $297.28 | 4,500 | — | — |
| 2006-01-18 | $68.00 | $296.66 | 8,700 | — | — |
| 2006-01-17 | $68.03 | $296.80 | 9,400 | — | — |
| 2006-01-13 | $67.70 | $295.36 | 6,200 | — | — |
| 2006-01-12 | $68.25 | $297.76 | 9,000 | — | — |
| 2006-01-11 | $68.50 | $298.85 | 73,700 | — | — |
| 2006-01-10 | $68.55 | $299.06 | 3,800 | — | — |
| 2006-01-09 | $68.65 | $299.50 | 28,300 | — | — |
| 2006-01-06 | $68.65 | $299.50 | 14,900 | — | — |
| 2006-01-05 | $68.80 | $300.15 | 8,100 | — | — |
| 2006-01-04 | $69.25 | $302.12 | 8,600 | — | — |
| 2006-01-03 | $69.30 | $302.34 | 11,000 | — | — |