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
- 1997-10-08 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 | $55.64 | $154.20 | 197,725 | — | — |
| 2006-12-28 | $55.88 | $154.87 | 265,800 | — | — |
| 2006-12-27 | $55.76 | $154.53 | 177,025 | — | — |
| 2006-12-26 | $56.16 | $153.54 | 251,950 | — | — |
| 2006-12-22 | $56.08 | $153.32 | 132,750 | — | — |
| 2006-12-21 | $56.04 | $153.21 | 256,000 | — | — |
| 2006-12-20 | $56.20 | $153.65 | 292,925 | — | — |
| 2006-12-19 | $56.80 | $155.29 | 382,025 | — | — |
| 2006-12-18 | $56.52 | $154.52 | 246,200 | — | — |
| 2006-12-15 | $56.80 | $155.29 | 446,225 | — | — |
| 2006-12-14 | $56.40 | $154.19 | 370,850 | — | — |
| 2006-12-13 | $56.40 | $154.19 | 277,150 | — | — |
| 2006-12-12 | $56.20 | $153.65 | 222,000 | — | — |
| 2006-12-11 | $56.32 | $153.97 | 377,400 | — | — |
| 2006-12-08 | $56.00 | $153.10 | 256,025 | — | — |
| 2006-12-07 | $56.00 | $153.10 | 330,025 | — | — |
| 2006-12-06 | $56.48 | $154.41 | 617,950 | — | — |
| 2006-12-05 | $57.68 | $157.69 | 506,225 | — | — |
| 2006-12-04 | $57.08 | $156.05 | 359,200 | — | — |
| 2006-12-01 | $55.84 | $152.66 | 230,550 | — | — |
| 2006-11-30 | $55.92 | $152.88 | 447,900 | — | — |
| 2006-11-29 | $55.16 | $150.80 | 276,250 | — | — |
| 2006-11-28 | $55.20 | $150.91 | 209,975 | — | — |
| 2006-11-27 | $55.40 | $151.46 | 432,875 | — | — |
| 2006-11-24 | $56.00 | $153.10 | 50,625 | — | — |
| 2006-11-22 | $56.24 | $153.76 | 310,525 | — | — |
| 2006-11-21 | $56.08 | $153.32 | 476,925 | — | — |
| 2006-11-20 | $55.16 | $150.80 | 301,600 | — | — |
| 2006-11-17 | $55.04 | $150.47 | 359,250 | — | — |
| 2006-11-16 | $55.00 | $150.37 | 491,075 | — | — |
| 2006-11-15 | $54.72 | $149.60 | 522,200 | — | — |
| 2006-11-14 | $55.52 | $151.79 | 399,725 | — | — |
| 2006-11-13 | $55.56 | $151.90 | 571,175 | — | — |
| 2006-11-10 | $55.84 | $152.66 | 290,375 | — | — |
| 2006-11-09 | $55.96 | $152.99 | 429,275 | — | — |
| 2006-11-08 | $55.40 | $151.46 | 293,200 | — | — |
| 2006-11-07 | $55.44 | $151.57 | 487,825 | — | — |
| 2006-11-06 | $54.60 | $149.27 | 579,300 | — | — |
| 2006-11-03 | $53.56 | $146.43 | 817,825 | — | — |
| 2006-11-02 | $52.68 | $144.02 | 1,187,725 | — | — |
| 2006-11-01 | $52.48 | $143.48 | 336,000 | — | — |
| 2006-10-31 | $52.48 | $143.48 | 298,650 | — | — |
| 2006-10-30 | $52.04 | $142.27 | 297,525 | — | — |
| 2006-10-27 | $52.20 | $142.71 | 432,625 | — | — |
| 2006-10-26 | $52.92 | $144.68 | 228,075 | — | — |
| 2006-10-25 | $52.96 | $144.79 | 182,900 | — | — |
| 2006-10-24 | $52.48 | $143.48 | 354,175 | — | — |
| 2006-10-23 | $52.60 | $143.80 | 470,275 | — | — |
| 2006-10-20 | $53.60 | $146.54 | 257,175 | — | — |
| 2006-10-19 | $53.36 | $145.88 | 416,725 | — | — |
| 2006-10-18 | $53.28 | $145.66 | 252,600 | — | — |
| 2006-10-17 | $53.28 | $145.66 | 429,925 | — | — |
| 2006-10-16 | $53.32 | $145.77 | 315,975 | — | — |
| 2006-10-13 | $52.84 | $144.46 | 411,300 | — | — |
| 2006-10-12 | $52.48 | $143.48 | 297,475 | — | — |
| 2006-10-11 | $52.28 | $142.93 | 416,200 | — | — |
| 2006-10-10 | $52.64 | $143.91 | 588,600 | — | — |
| 2006-10-09 | $53.68 | $146.76 | 290,275 | — | — |
| 2006-10-06 | $53.16 | $145.33 | 659,000 | — | — |
| 2006-10-05 | $54.00 | $147.63 | 592,925 | — | — |
| 2006-10-04 | $54.20 | $148.18 | 433,425 | — | — |
| 2006-10-03 | $53.52 | $146.32 | 266,975 | — | — |
| 2006-10-02 | $52.68 | $144.02 | 344,025 | — | — |
| 2006-09-29 | $52.56 | $143.69 | 310,775 | — | — |
| 2006-09-28 | $52.68 | $144.02 | 417,450 | — | — |
| 2006-09-27 | $52.00 | $142.16 | 280,175 | — | — |
| 2006-09-26 | $52.12 | $140.96 | 444,250 | — | — |
| 2006-09-25 | $51.68 | $139.77 | 237,275 | — | — |
| 2006-09-22 | $51.52 | $139.34 | 150,675 | — | — |
| 2006-09-21 | $51.56 | $139.45 | 419,125 | — | — |
| 2006-09-20 | $52.00 | $140.64 | 303,425 | — | — |
| 2006-09-19 | $51.96 | $140.53 | 697,725 | — | — |
| 2006-09-18 | $51.24 | $138.58 | 320,425 | — | — |
| 2006-09-15 | $51.56 | $139.45 | 241,100 | — | — |
| 2006-09-14 | $51.60 | $139.55 | 240,400 | — | — |
| 2006-09-13 | $51.80 | $140.10 | 322,300 | — | — |
| 2006-09-12 | $51.60 | $139.55 | 454,075 | — | — |
| 2006-09-11 | $51.24 | $138.58 | 406,325 | — | — |
| 2006-09-08 | $51.12 | $138.26 | 481,175 | — | — |
| 2006-09-07 | $50.56 | $136.74 | 410,725 | — | — |
| 2006-09-06 | $50.36 | $136.20 | 556,200 | — | — |
| 2006-09-05 | $50.04 | $135.34 | 577,625 | — | — |
| 2006-09-01 | $50.08 | $135.44 | 409,600 | — | — |
| 2006-08-31 | $50.04 | $135.34 | 622,750 | — | — |
| 2006-08-30 | $50.20 | $135.77 | 477,600 | — | — |
| 2006-08-29 | $50.04 | $135.34 | 392,800 | — | — |
| 2006-08-28 | $49.92 | $135.01 | 285,575 | — | — |
| 2006-08-25 | $49.96 | $135.12 | 296,050 | — | — |
| 2006-08-24 | $49.84 | $134.79 | 432,925 | — | — |
| 2006-08-23 | $49.20 | $133.06 | 654,025 | — | — |
| 2006-08-22 | $49.52 | $133.93 | 431,800 | — | — |
| 2006-08-21 | $49.52 | $133.93 | 756,700 | — | — |
| 2006-08-18 | $49.96 | $135.12 | 563,750 | — | — |
| 2006-08-17 | $49.76 | $134.58 | 2,551,650 | — | — |
| 2006-08-16 | $50.16 | $135.66 | 749,325 | — | — |
| 2006-08-15 | $49.64 | $134.25 | 927,250 | — | — |
| 2006-08-14 | $49.20 | $133.06 | 574,900 | — | — |
| 2006-08-11 | $50.68 | $137.07 | 225,100 | — | — |
| 2006-08-10 | $50.76 | $137.28 | 201,225 | — | — |
| 2006-08-09 | $51.16 | $138.36 | 380,600 | — | — |
| 2006-08-08 | $52.64 | $142.37 | 293,400 | — | — |
| 2006-08-07 | $52.68 | $142.48 | 176,325 | — | — |
| 2006-08-04 | $53.00 | $143.34 | 709,525 | — | — |
| 2006-08-03 | $50.84 | $137.50 | 735,350 | — | — |
| 2006-08-02 | $51.40 | $139.01 | 239,225 | — | — |
| 2006-08-01 | $50.44 | $136.42 | 168,675 | — | — |
| 2006-07-31 | $51.24 | $138.58 | 186,675 | — | — |
| 2006-07-28 | $51.28 | $138.69 | 466,350 | — | — |
| 2006-07-27 | $48.72 | $131.77 | 204,400 | — | — |
| 2006-07-26 | $49.16 | $132.96 | 223,650 | — | — |
| 2006-07-25 | $49.20 | $133.06 | 369,475 | — | — |
| 2006-07-24 | $49.20 | $133.06 | 338,375 | — | — |
| 2006-07-21 | $49.00 | $132.52 | 605,925 | — | — |
| 2006-07-20 | $50.36 | $136.20 | 143,300 | — | — |
| 2006-07-19 | $51.20 | $138.47 | 467,850 | — | — |
| 2006-07-18 | $49.48 | $133.82 | 173,000 | — | — |
| 2006-07-17 | $49.00 | $132.52 | 163,850 | — | — |
| 2006-07-14 | $48.68 | $131.66 | 223,925 | — | — |
| 2006-07-13 | $49.48 | $133.82 | 267,025 | — | — |
| 2006-07-12 | $50.16 | $135.66 | 309,500 | — | — |
| 2006-07-11 | $49.84 | $134.79 | 481,025 | — | — |
| 2006-07-10 | $50.52 | $136.63 | 94,050 | — | — |
| 2006-07-07 | $50.40 | $136.31 | 155,250 | — | — |
| 2006-07-06 | $50.36 | $136.20 | 161,150 | — | — |
| 2006-07-05 | $51.04 | $138.04 | 175,950 | — | — |
| 2006-07-03 | $51.40 | $139.01 | 163,425 | — | — |
| 2006-06-30 | $51.24 | $138.58 | 509,525 | — | — |
| 2006-06-29 | $50.60 | $136.85 | 553,275 | — | — |
| 2006-06-28 | $48.40 | $130.90 | 291,100 | — | — |
| 2006-06-27 | $47.72 | $127.65 | 292,525 | — | — |
| 2006-06-26 | $48.76 | $130.44 | 513,900 | — | — |
| 2006-06-23 | $48.52 | $129.79 | 197,875 | — | — |
| 2006-06-22 | $48.60 | $130.01 | 188,800 | — | — |
| 2006-06-21 | $48.36 | $129.37 | 269,950 | — | — |
| 2006-06-20 | $48.04 | $128.51 | 199,075 | — | — |
| 2006-06-19 | $48.44 | $129.58 | 311,675 | — | — |
| 2006-06-16 | $47.92 | $128.19 | 339,400 | — | — |
| 2006-06-15 | $48.40 | $129.47 | 315,900 | — | — |
| 2006-06-14 | $47.72 | $127.65 | 514,400 | — | — |
| 2006-06-13 | $48.72 | $130.33 | 373,800 | — | — |
| 2006-06-12 | $49.80 | $133.22 | 285,075 | — | — |
| 2006-06-09 | $51.32 | $137.28 | 147,900 | — | — |
| 2006-06-08 | $51.16 | $136.86 | 408,150 | — | — |
| 2006-06-07 | $51.32 | $137.28 | 259,200 | — | — |
| 2006-06-06 | $50.68 | $135.57 | 608,700 | — | — |
| 2006-06-05 | $52.88 | $141.46 | 280,725 | — | — |
| 2006-06-02 | $54.32 | $145.31 | 465,350 | — | — |
| 2006-06-01 | $52.80 | $141.24 | 356,875 | — | — |
| 2006-05-31 | $52.00 | $139.10 | 317,650 | — | — |
| 2006-05-30 | $51.48 | $137.71 | 255,450 | — | — |
| 2006-05-26 | $52.48 | $140.39 | 216,450 | — | — |
| 2006-05-25 | $52.36 | $140.07 | 437,850 | — | — |
| 2006-05-24 | $51.16 | $136.86 | 365,575 | — | — |
| 2006-05-23 | $50.72 | $135.68 | 439,800 | — | — |
| 2006-05-22 | $51.52 | $137.82 | 443,450 | — | — |
| 2006-05-19 | $50.20 | $134.29 | 437,800 | — | — |
| 2006-05-18 | $50.64 | $135.47 | 299,325 | — | — |
| 2006-05-17 | $51.16 | $136.86 | 683,375 | — | — |
| 2006-05-16 | $52.44 | $140.28 | 570,675 | — | — |
| 2006-05-15 | $52.76 | $141.14 | 806,000 | — | — |
| 2006-05-12 | $54.04 | $144.56 | 275,150 | — | — |
| 2006-05-11 | $54.60 | $146.06 | 358,075 | — | — |
| 2006-05-10 | $55.16 | $147.56 | 383,200 | — | — |
| 2006-05-09 | $55.48 | $148.41 | 455,200 | — | — |
| 2006-05-08 | $56.16 | $150.23 | 594,775 | — | — |
| 2006-05-05 | $55.40 | $148.20 | 519,525 | — | — |
| 2006-05-04 | $54.04 | $144.56 | 241,100 | — | — |
| 2006-05-03 | $53.40 | $142.85 | 364,175 | — | — |
| 2006-05-02 | $53.16 | $142.21 | 630,025 | — | — |
| 2006-05-01 | $52.88 | $141.46 | 762,450 | — | — |
| 2006-04-28 | $53.88 | $144.13 | 964,775 | — | — |
| 2006-04-27 | $54.00 | $144.45 | 975,175 | — | — |
| 2006-04-26 | $51.52 | $137.82 | 318,325 | — | — |
| 2006-04-25 | $52.36 | $140.07 | 292,475 | — | — |
| 2006-04-24 | $52.64 | $140.82 | 637,225 | — | — |
| 2006-04-21 | $53.48 | $143.06 | 341,925 | — | — |
| 2006-04-20 | $53.64 | $143.49 | 685,600 | — | — |
| 2006-04-19 | $53.60 | $143.38 | 1,353,975 | — | — |
| 2006-04-18 | $51.00 | $136.43 | 1,273,475 | — | — |
| 2006-04-17 | $48.28 | $129.15 | 494,800 | — | — |
| 2006-04-13 | $48.16 | $128.83 | 253,875 | — | — |
| 2006-04-12 | $48.00 | $128.40 | 418,275 | — | — |
| 2006-04-11 | $47.64 | $127.44 | 462,500 | — | — |
| 2006-04-10 | $48.04 | $128.51 | 835,000 | — | — |
| 2006-04-07 | $48.00 | $128.40 | 3,285,875 | — | — |
| 2006-04-06 | $47.52 | $127.12 | 966,525 | — | — |
| 2006-04-05 | $48.40 | $129.47 | 571,800 | — | — |
| 2006-04-04 | $46.28 | $123.80 | 452,350 | — | — |
| 2006-04-03 | $46.72 | $124.98 | 414,350 | — | — |
| 2006-03-31 | $48.56 | $129.90 | 100,325 | — | — |
| 2006-03-30 | $48.40 | $129.47 | 231,000 | — | — |
| 2006-03-29 | $49.08 | $131.29 | 224,000 | — | — |
| 2006-03-28 | $48.64 | $128.94 | 222,825 | — | — |
| 2006-03-27 | $48.04 | $127.35 | 155,075 | — | — |
| 2006-03-24 | $48.72 | $129.15 | 183,300 | — | — |
| 2006-03-23 | $48.64 | $128.94 | 160,650 | — | — |
| 2006-03-22 | $47.96 | $127.14 | 195,375 | — | — |
| 2006-03-21 | $48.60 | $128.83 | 231,100 | — | — |
| 2006-03-20 | $49.20 | $130.42 | 285,825 | — | — |
| 2006-03-17 | $49.04 | $130.00 | 447,700 | — | — |
| 2006-03-16 | $47.72 | $126.50 | 581,625 | — | — |
| 2006-03-15 | $46.44 | $123.11 | 219,275 | — | — |
| 2006-03-14 | $46.24 | $122.58 | 135,225 | — | — |
| 2006-03-13 | $46.32 | $122.79 | 130,500 | — | — |
| 2006-03-10 | $46.40 | $123.00 | 281,850 | — | — |
| 2006-03-09 | $46.16 | $122.36 | 145,400 | — | — |
| 2006-03-08 | $46.28 | $122.68 | 122,375 | — | — |
| 2006-03-07 | $46.44 | $123.11 | 199,175 | — | — |
| 2006-03-06 | $46.96 | $124.48 | 209,275 | — | — |
| 2006-03-03 | $47.08 | $124.80 | 254,175 | — | — |
| 2006-03-02 | $47.28 | $125.33 | 233,150 | — | — |
| 2006-03-01 | $47.00 | $124.59 | 387,550 | — | — |
| 2006-02-28 | $47.00 | $124.59 | 283,625 | — | — |
| 2006-02-27 | $47.20 | $125.12 | 267,175 | — | — |
| 2006-02-24 | $46.88 | $124.27 | 316,800 | — | — |
| 2006-02-23 | $47.28 | $125.33 | 401,350 | — | — |
| 2006-02-22 | $48.80 | $129.36 | 186,525 | — | — |
| 2006-02-21 | $48.64 | $128.94 | 163,650 | — | — |
| 2006-02-17 | $49.28 | $130.63 | 289,200 | — | — |
| 2006-02-16 | $49.60 | $131.48 | 292,025 | — | — |
| 2006-02-15 | $48.72 | $129.15 | 224,475 | — | — |
| 2006-02-14 | $47.64 | $126.29 | 207,825 | — | — |
| 2006-02-13 | $47.08 | $124.80 | 447,075 | — | — |
| 2006-02-10 | $46.88 | $124.27 | 493,550 | — | — |
| 2006-02-09 | $47.76 | $126.61 | 187,725 | — | — |
| 2006-02-08 | $47.68 | $126.39 | 233,300 | — | — |
| 2006-02-07 | $48.12 | $127.56 | 219,300 | — | — |
| 2006-02-06 | $48.24 | $127.88 | 266,425 | — | — |
| 2006-02-03 | $48.84 | $129.47 | 282,700 | — | — |
| 2006-02-02 | $49.64 | $131.59 | 239,950 | — | — |
| 2006-02-01 | $50.00 | $132.54 | 253,450 | — | — |
| 2006-01-31 | $49.72 | $131.80 | 256,175 | — | — |
| 2006-01-30 | $50.12 | $132.86 | 196,200 | — | — |
| 2006-01-27 | $50.60 | $134.13 | 174,575 | — | — |
| 2006-01-26 | $50.44 | $133.71 | 225,825 | — | — |
| 2006-01-25 | $50.00 | $132.54 | 201,000 | — | — |
| 2006-01-24 | $49.68 | $131.70 | 476,650 | — | — |
| 2006-01-23 | $49.20 | $130.42 | 286,025 | — | — |
| 2006-01-20 | $49.00 | $129.89 | 231,225 | — | — |
| 2006-01-19 | $49.80 | $132.01 | 158,125 | — | — |
| 2006-01-18 | $49.24 | $130.53 | 198,625 | — | — |
| 2006-01-17 | $49.60 | $131.48 | 267,400 | — | — |
| 2006-01-13 | $49.92 | $132.33 | 241,825 | — | — |
| 2006-01-12 | $50.44 | $133.71 | 372,100 | — | — |
| 2006-01-11 | $51.28 | $135.94 | 991,700 | — | — |
| 2006-01-10 | $48.72 | $129.15 | 237,150 | — | — |
| 2006-01-09 | $48.72 | $129.15 | 293,975 | — | — |
| 2006-01-06 | $48.00 | $127.24 | 600,475 | — | — |
| 2006-01-05 | $48.08 | $127.45 | 642,825 | — | — |
| 2006-01-04 | $46.84 | $124.17 | 655,175 | — | — |
| 2006-01-03 | $45.36 | $120.24 | 519,425 | — | — |