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
- 1980-03-17 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 | $59.05 | $172.34 | 178,300 | — | — |
| 2006-12-28 | $59.52 | $173.71 | 270,300 | — | — |
| 2006-12-27 | $58.69 | $171.29 | 189,400 | — | — |
| 2006-12-26 | $58.51 | $170.76 | 83,100 | — | — |
| 2006-12-22 | $57.78 | $168.63 | 105,600 | — | — |
| 2006-12-21 | $57.86 | $168.87 | 211,800 | — | — |
| 2006-12-20 | $57.19 | $166.91 | 102,700 | — | — |
| 2006-12-19 | $57.66 | $168.28 | 194,800 | — | — |
| 2006-12-18 | $57.97 | $169.19 | 210,100 | — | — |
| 2006-12-15 | $59.51 | $173.68 | 315,400 | — | — |
| 2006-12-14 | $59.11 | $172.51 | 278,300 | — | — |
| 2006-12-13 | $59.62 | $174.00 | 164,100 | — | — |
| 2006-12-12 | $59.81 | $174.19 | 163,800 | — | — |
| 2006-12-11 | $61.07 | $177.86 | 124,100 | — | — |
| 2006-12-08 | $62.03 | $180.66 | 145,000 | — | — |
| 2006-12-07 | $61.27 | $178.44 | 147,300 | — | — |
| 2006-12-06 | $62.06 | $180.74 | 126,800 | — | — |
| 2006-12-05 | $61.99 | $180.54 | 126,000 | — | — |
| 2006-12-04 | $62.14 | $180.98 | 165,400 | — | — |
| 2006-12-01 | $60.32 | $175.68 | 532,300 | — | — |
| 2006-11-30 | $62.78 | $182.84 | 185,000 | — | — |
| 2006-11-29 | $63.98 | $186.34 | 135,800 | — | — |
| 2006-11-28 | $62.82 | $182.96 | 108,500 | — | — |
| 2006-11-27 | $62.75 | $182.75 | 168,800 | — | — |
| 2006-11-24 | $65.60 | $191.05 | 27,100 | — | — |
| 2006-11-22 | $66.13 | $192.60 | 94,300 | — | — |
| 2006-11-21 | $65.32 | $190.24 | 76,900 | — | — |
| 2006-11-20 | $65.29 | $190.15 | 179,600 | — | — |
| 2006-11-17 | $64.79 | $188.70 | 186,100 | — | — |
| 2006-11-16 | $64.82 | $188.78 | 263,900 | — | — |
| 2006-11-15 | $63.91 | $186.13 | 176,900 | — | — |
| 2006-11-14 | $63.47 | $184.85 | 259,100 | — | — |
| 2006-11-13 | $63.96 | $186.28 | 155,400 | — | — |
| 2006-11-10 | $64.02 | $186.45 | 104,500 | — | — |
| 2006-11-09 | $64.19 | $186.95 | 163,800 | — | — |
| 2006-11-08 | $65.00 | $189.31 | 157,100 | — | — |
| 2006-11-07 | $64.89 | $188.99 | 195,000 | — | — |
| 2006-11-06 | $65.06 | $189.48 | 222,600 | — | — |
| 2006-11-03 | $62.14 | $180.98 | 165,300 | — | — |
| 2006-11-02 | $62.64 | $182.43 | 209,400 | — | — |
| 2006-11-01 | $62.67 | $182.52 | 204,100 | — | — |
| 2006-10-31 | $64.30 | $187.27 | 211,700 | — | — |
| 2006-10-30 | $65.89 | $191.90 | 160,900 | — | — |
| 2006-10-27 | $65.38 | $190.41 | 230,700 | — | — |
| 2006-10-26 | $66.06 | $192.39 | 410,000 | — | — |
| 2006-10-25 | $67.80 | $197.46 | 234,500 | — | — |
| 2006-10-24 | $67.08 | $195.36 | 286,100 | — | — |
| 2006-10-23 | $65.46 | $190.65 | 295,700 | — | — |
| 2006-10-20 | $65.03 | $189.39 | 224,000 | — | — |
| 2006-10-19 | $65.14 | $189.71 | 313,300 | — | — |
| 2006-10-18 | $63.37 | $184.56 | 170,900 | — | — |
| 2006-10-17 | $63.17 | $183.98 | 218,500 | — | — |
| 2006-10-16 | $64.50 | $187.85 | 206,300 | — | — |
| 2006-10-13 | $62.20 | $181.15 | 249,100 | — | — |
| 2006-10-12 | $61.45 | $178.97 | 246,400 | — | — |
| 2006-10-11 | $58.35 | $169.94 | 211,000 | — | — |
| 2006-10-10 | $60.52 | $176.26 | 245,500 | — | — |
| 2006-10-09 | $59.82 | $174.22 | 352,700 | — | — |
| 2006-10-06 | $56.86 | $165.60 | 304,300 | — | — |
| 2006-10-05 | $57.77 | $168.25 | 422,200 | — | — |
| 2006-10-04 | $55.32 | $161.11 | 504,200 | — | — |
| 2006-10-03 | $55.94 | $162.92 | 410,000 | — | — |
| 2006-10-02 | $57.75 | $168.19 | 218,100 | — | — |
| 2006-09-29 | $58.16 | $169.39 | 357,800 | — | — |
| 2006-09-28 | $57.77 | $168.25 | 259,200 | — | — |
| 2006-09-27 | $58.78 | $171.19 | 283,100 | — | — |
| 2006-09-26 | $56.67 | $165.05 | 251,700 | — | — |
| 2006-09-25 | $56.52 | $164.61 | 348,400 | — | — |
| 2006-09-22 | $55.63 | $162.02 | 295,800 | — | — |
| 2006-09-21 | $55.95 | $162.95 | 493,300 | — | — |
| 2006-09-20 | $58.69 | $170.93 | 372,400 | — | — |
| 2006-09-19 | $58.19 | $169.47 | 319,900 | — | — |
| 2006-09-18 | $58.14 | $169.33 | 392,900 | — | — |
| 2006-09-15 | $55.74 | $162.34 | 396,300 | — | — |
| 2006-09-14 | $56.01 | $163.12 | 193,600 | — | — |
| 2006-09-13 | $56.70 | $165.13 | 305,300 | — | — |
| 2006-09-12 | $55.53 | $161.36 | 788,900 | — | — |
| 2006-09-11 | $55.91 | $162.47 | 817,500 | — | — |
| 2006-09-08 | $61.67 | $179.20 | 278,000 | — | — |
| 2006-09-07 | $60.95 | $177.11 | 576,400 | — | — |
| 2006-09-06 | $64.07 | $186.18 | 360,300 | — | — |
| 2006-09-05 | $66.54 | $193.36 | 605,400 | — | — |
| 2006-09-01 | $64.20 | $186.56 | 285,400 | — | — |
| 2006-08-31 | $61.93 | $179.96 | 182,100 | — | — |
| 2006-08-30 | $61.20 | $177.84 | 293,800 | — | — |
| 2006-08-29 | $61.85 | $179.73 | 303,700 | — | — |
| 2006-08-28 | $60.93 | $177.05 | 306,100 | — | — |
| 2006-08-25 | $59.53 | $172.99 | 244,200 | — | — |
| 2006-08-24 | $59.56 | $173.07 | 484,700 | — | — |
| 2006-08-23 | $60.57 | $176.01 | 471,600 | — | — |
| 2006-08-22 | $61.80 | $179.58 | 667,500 | — | — |
| 2006-08-21 | $62.98 | $183.01 | 1,028,700 | — | — |
| 2006-08-18 | $57.94 | $168.37 | 187,000 | — | — |
| 2006-08-17 | $57.15 | $166.07 | 264,700 | — | — |
| 2006-08-16 | $58.00 | $168.54 | 321,800 | — | — |
| 2006-08-15 | $57.87 | $168.16 | 256,900 | — | — |
| 2006-08-14 | $56.01 | $162.76 | 374,700 | — | — |
| 2006-08-11 | $56.40 | $163.89 | 174,300 | — | — |
| 2006-08-10 | $57.56 | $167.26 | 386,400 | — | — |
| 2006-08-09 | $55.60 | $161.57 | 570,300 | — | — |
| 2006-08-08 | $57.60 | $167.38 | 392,500 | — | — |
| 2006-08-07 | $57.50 | $167.09 | 645,900 | — | — |
| 2006-08-04 | $53.07 | $154.21 | 330,900 | — | — |
| 2006-08-03 | $53.97 | $156.83 | 662,100 | — | — |
| 2006-08-02 | $49.72 | $144.48 | 140,700 | — | — |
| 2006-08-01 | $48.65 | $141.37 | 153,100 | — | — |
| 2006-07-31 | $49.78 | $144.65 | 228,100 | — | — |
| 2006-07-28 | $48.84 | $141.92 | 222,600 | — | — |
| 2006-07-27 | $46.77 | $135.91 | 466,300 | — | — |
| 2006-07-26 | $45.28 | $131.58 | 336,300 | — | — |
| 2006-07-25 | $47.04 | $136.69 | 247,100 | — | — |
| 2006-07-24 | $46.85 | $136.14 | 280,600 | — | — |
| 2006-07-21 | $44.37 | $128.93 | 286,200 | — | — |
| 2006-07-20 | $45.37 | $131.84 | 208,000 | — | — |
| 2006-07-19 | $48.20 | $140.06 | 225,800 | — | — |
| 2006-07-18 | $45.40 | $131.93 | 174,000 | — | — |
| 2006-07-17 | $43.97 | $127.77 | 202,200 | — | — |
| 2006-07-14 | $44.72 | $129.95 | 303,000 | — | — |
| 2006-07-13 | $45.60 | $132.51 | 259,500 | — | — |
| 2006-07-12 | $48.65 | $141.37 | 265,900 | — | — |
| 2006-07-11 | $51.01 | $148.23 | 283,100 | — | — |
| 2006-07-10 | $49.71 | $144.45 | 256,700 | — | — |
| 2006-07-07 | $48.84 | $141.92 | 141,600 | — | — |
| 2006-07-06 | $49.83 | $144.80 | 165,500 | — | — |
| 2006-07-05 | $49.49 | $143.81 | 214,100 | — | — |
| 2006-07-03 | $51.48 | $149.59 | 166,900 | — | — |
| 2006-06-30 | $49.06 | $142.56 | 352,600 | — | — |
| 2006-06-29 | $47.68 | $138.55 | 269,500 | — | — |
| 2006-06-28 | $44.19 | $128.41 | 166,500 | — | — |
| 2006-06-27 | $43.51 | $126.43 | 216,300 | — | — |
| 2006-06-26 | $45.03 | $130.85 | 292,000 | — | — |
| 2006-06-23 | $44.50 | $129.31 | 148,300 | — | — |
| 2006-06-22 | $43.44 | $126.23 | 144,200 | — | — |
| 2006-06-21 | $43.68 | $126.93 | 195,200 | — | — |
| 2006-06-20 | $41.93 | $121.84 | 156,200 | — | — |
| 2006-06-19 | $41.23 | $119.81 | 340,900 | — | — |
| 2006-06-16 | $43.60 | $126.70 | 491,300 | — | — |
| 2006-06-15 | $43.92 | $127.63 | 321,900 | — | — |
| 2006-06-14 | $40.49 | $117.66 | 257,800 | — | — |
| 2006-06-13 | $39.00 | $113.33 | 401,000 | — | — |
| 2006-06-12 | $41.01 | $118.81 | 414,900 | — | — |
| 2006-06-09 | $43.09 | $124.83 | 318,300 | — | — |
| 2006-06-08 | $44.52 | $128.97 | 431,300 | — | — |
| 2006-06-07 | $46.04 | $133.38 | 232,100 | — | — |
| 2006-06-06 | $47.36 | $137.20 | 264,300 | — | — |
| 2006-06-05 | $48.11 | $139.37 | 337,000 | — | — |
| 2006-06-02 | $51.18 | $148.27 | 282,200 | — | — |
| 2006-06-01 | $50.07 | $145.05 | 293,100 | — | — |
| 2006-05-31 | $48.40 | $140.21 | 440,400 | — | — |
| 2006-05-30 | $47.77 | $138.39 | 395,600 | — | — |
| 2006-05-26 | $49.93 | $144.65 | 202,600 | — | — |
| 2006-05-25 | $48.96 | $141.84 | 280,700 | — | — |
| 2006-05-24 | $47.50 | $137.61 | 594,000 | — | — |
| 2006-05-23 | $46.41 | $134.45 | 386,800 | — | — |
| 2006-05-22 | $45.70 | $132.39 | 537,200 | — | — |
| 2006-05-19 | $49.93 | $144.65 | 495,300 | — | — |
| 2006-05-18 | $49.04 | $142.07 | 369,200 | — | — |
| 2006-05-17 | $49.55 | $143.55 | 439,400 | — | — |
| 2006-05-16 | $51.50 | $149.20 | 380,800 | — | — |
| 2006-05-15 | $48.96 | $141.84 | 581,800 | — | — |
| 2006-05-12 | $53.11 | $153.86 | 733,600 | — | — |
| 2006-05-11 | $55.17 | $159.83 | 658,500 | — | — |
| 2006-05-10 | $56.57 | $163.88 | 1,048,700 | — | — |
| 2006-05-09 | $62.02 | $179.67 | 387,100 | — | — |
| 2006-05-08 | $60.65 | $175.70 | 324,100 | — | — |
| 2006-05-05 | $57.90 | $167.74 | 507,100 | — | — |
| 2006-05-04 | $59.98 | $173.76 | 530,700 | — | — |
| 2006-05-03 | $56.18 | $162.75 | 389,500 | — | — |
| 2006-05-02 | $54.90 | $159.05 | 385,600 | — | — |
| 2006-05-01 | $52.67 | $152.59 | 368,700 | — | — |
| 2006-04-28 | $50.85 | $147.31 | 352,500 | — | — |
| 2006-04-27 | $52.47 | $152.01 | 365,500 | — | — |
| 2006-04-26 | $54.90 | $159.05 | 505,600 | — | — |
| 2006-04-25 | $54.35 | $157.45 | 474,400 | — | — |
| 2006-04-24 | $51.83 | $150.15 | 344,400 | — | — |
| 2006-04-21 | $51.60 | $149.49 | 344,600 | — | — |
| 2006-04-20 | $52.18 | $151.17 | 670,000 | — | — |
| 2006-04-19 | $53.89 | $156.12 | 523,600 | — | — |
| 2006-04-18 | $49.89 | $144.53 | 563,500 | — | — |
| 2006-04-17 | $47.86 | $138.65 | 413,700 | — | — |
| 2006-04-13 | $45.40 | $131.52 | 460,200 | — | — |
| 2006-04-12 | $46.37 | $134.33 | 782,000 | — | — |
| 2006-04-11 | $42.44 | $122.95 | 1,754,600 | — | — |
| 2006-04-10 | $47.87 | $138.68 | 1,530,700 | — | — |
| 2006-04-07 | $54.77 | $158.67 | 380,200 | — | — |
| 2006-04-06 | $51.94 | $150.47 | 295,500 | — | — |
| 2006-04-05 | $50.26 | $145.60 | 367,500 | — | — |
| 2006-04-04 | $50.75 | $147.02 | 339,100 | — | — |
| 2006-04-03 | $50.25 | $145.57 | 440,200 | — | — |
| 2006-03-31 | $47.59 | $137.87 | 295,800 | — | — |
| 2006-03-30 | $46.36 | $134.30 | 334,400 | — | — |
| 2006-03-29 | $47.44 | $137.43 | 314,600 | — | — |
| 2006-03-28 | $45.40 | $131.52 | 392,900 | — | — |
| 2006-03-27 | $43.54 | $126.14 | 327,500 | — | — |
| 2006-03-24 | $43.18 | $125.09 | 186,600 | — | — |
| 2006-03-23 | $42.92 | $124.34 | 353,900 | — | — |
| 2006-03-22 | $42.25 | $122.40 | 279,900 | — | — |
| 2006-03-21 | $40.98 | $118.72 | 188,400 | — | — |
| 2006-03-20 | $41.99 | $121.65 | 286,100 | — | — |
| 2006-03-17 | $42.44 | $122.95 | 267,600 | — | — |
| 2006-03-16 | $41.60 | $120.52 | 405,200 | — | — |
| 2006-03-15 | $42.00 | $121.67 | 510,300 | — | — |
| 2006-03-14 | $38.50 | $111.53 | 299,900 | — | — |
| 2006-03-13 | $37.71 | $108.88 | 349,000 | — | — |
| 2006-03-10 | $38.75 | $111.89 | 170,800 | — | — |
| 2006-03-09 | $36.35 | $104.96 | 169,500 | — | — |
| 2006-03-08 | $35.76 | $103.25 | 235,900 | — | — |
| 2006-03-07 | $35.22 | $101.69 | 296,000 | — | — |
| 2006-03-06 | $37.10 | $107.12 | 174,200 | — | — |
| 2006-03-03 | $38.05 | $109.87 | 272,700 | — | — |
| 2006-03-02 | $35.74 | $103.20 | 231,000 | — | — |
| 2006-03-01 | $36.11 | $104.26 | 363,900 | — | — |
| 2006-02-28 | $34.47 | $99.53 | 122,900 | — | — |
| 2006-02-27 | $35.00 | $101.06 | 286,500 | — | — |
| 2006-02-24 | $32.90 | $95.00 | 161,900 | — | — |
| 2006-02-23 | $31.92 | $92.17 | 108,800 | — | — |
| 2006-02-22 | $31.67 | $91.44 | 101,000 | — | — |
| 2006-02-21 | $31.88 | $92.05 | 141,000 | — | — |
| 2006-02-17 | $32.35 | $93.41 | 141,000 | — | — |
| 2006-02-16 | $32.24 | $93.09 | 132,700 | — | — |
| 2006-02-15 | $32.23 | $93.06 | 252,200 | — | — |
| 2006-02-14 | $30.70 | $88.64 | 151,900 | — | — |
| 2006-02-13 | $29.31 | $84.63 | 124,400 | — | — |
| 2006-02-10 | $29.06 | $83.91 | 54,100 | — | — |
| 2006-02-09 | $29.11 | $84.05 | 180,900 | — | — |
| 2006-02-08 | $28.99 | $83.71 | 49,500 | — | — |
| 2006-02-07 | $28.70 | $82.87 | 59,300 | — | — |
| 2006-02-06 | $29.07 | $83.94 | 64,100 | — | — |
| 2006-02-03 | $28.20 | $81.42 | 51,100 | — | — |
| 2006-02-02 | $28.64 | $82.70 | 65,900 | — | — |
| 2006-02-01 | $29.09 | $83.99 | 80,000 | — | — |
| 2006-01-31 | $28.55 | $82.44 | 75,500 | — | — |
| 2006-01-30 | $28.53 | $82.38 | 192,700 | — | — |
| 2006-01-27 | $28.47 | $82.20 | 52,500 | — | — |
| 2006-01-26 | $27.91 | $80.59 | 121,500 | — | — |
| 2006-01-25 | $27.64 | $79.81 | 34,700 | — | — |
| 2006-01-24 | $27.25 | $78.68 | 47,100 | — | — |
| 2006-01-23 | $26.05 | $75.22 | 44,500 | — | — |
| 2006-01-20 | $24.93 | $71.98 | 48,200 | — | — |
| 2006-01-19 | $25.57 | $73.83 | 38,500 | — | — |
| 2006-01-18 | $25.53 | $73.72 | 46,500 | — | — |
| 2006-01-17 | $26.48 | $76.46 | 29,500 | — | — |
| 2006-01-13 | $26.62 | $76.86 | 32,100 | — | — |
| 2006-01-12 | $27.00 | $77.96 | 30,000 | — | — |
| 2006-01-11 | $27.02 | $78.02 | 70,900 | — | — |
| 2006-01-10 | $27.06 | $78.13 | 72,900 | — | — |
| 2006-01-09 | $27.28 | $78.77 | 144,300 | — | — |
| 2006-01-06 | $26.25 | $75.79 | 67,500 | — | — |
| 2006-01-05 | $25.15 | $72.62 | 68,500 | — | — |
| 2006-01-04 | $25.00 | $72.18 | 169,300 | — | — |
| 2006-01-03 | $25.00 | $72.18 | 66,800 | — | — |