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
- 1985-10-02 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 | $48.42 | $78.78 | 486,400 | — | — |
| 2006-12-28 | $48.26 | $78.52 | 492,500 | — | — |
| 2006-12-27 | $48.75 | $79.32 | 960,100 | — | — |
| 2006-12-26 | $47.84 | $77.84 | 300,700 | — | — |
| 2006-12-22 | $47.86 | $77.87 | 956,700 | — | — |
| 2006-12-21 | $47.67 | $77.56 | 658,800 | — | — |
| 2006-12-20 | $48.14 | $78.32 | 692,600 | — | — |
| 2006-12-19 | $47.94 | $78.00 | 639,600 | — | — |
| 2006-12-18 | $48.35 | $78.67 | 477,000 | — | — |
| 2006-12-15 | $48.22 | $78.45 | 702,300 | — | — |
| 2006-12-14 | $48.76 | $79.33 | 552,500 | — | — |
| 2006-12-13 | $48.78 | $79.36 | 489,600 | — | — |
| 2006-12-12 | $48.87 | $79.51 | 780,400 | — | — |
| 2006-12-11 | $49.98 | $81.32 | 620,100 | — | — |
| 2006-12-08 | $50.27 | $81.79 | 662,800 | — | — |
| 2006-12-07 | $50.36 | $81.94 | 869,100 | — | — |
| 2006-12-06 | $49.80 | $81.02 | 748,800 | — | — |
| 2006-12-05 | $49.55 | $80.62 | 701,200 | — | — |
| 2006-12-04 | $48.90 | $79.56 | 347,700 | — | — |
| 2006-12-01 | $48.26 | $78.52 | 470,700 | — | — |
| 2006-11-30 | $48.01 | $78.11 | 545,300 | — | — |
| 2006-11-29 | $47.89 | $77.92 | 932,500 | — | — |
| 2006-11-28 | $47.20 | $76.79 | 710,000 | — | — |
| 2006-11-27 | $47.53 | $77.33 | 614,100 | — | — |
| 2006-11-24 | $47.88 | $77.90 | 161,900 | — | — |
| 2006-11-22 | $48.16 | $78.36 | 475,400 | — | — |
| 2006-11-21 | $47.90 | $77.93 | 581,400 | — | — |
| 2006-11-20 | $47.50 | $77.28 | 658,800 | — | — |
| 2006-11-17 | $47.92 | $77.97 | 1,080,900 | — | — |
| 2006-11-16 | $47.10 | $76.63 | 837,600 | — | — |
| 2006-11-15 | $46.44 | $75.56 | 806,100 | — | — |
| 2006-11-14 | $45.69 | $74.34 | 906,700 | — | — |
| 2006-11-13 | $44.51 | $72.42 | 515,500 | — | — |
| 2006-11-10 | $44.58 | $72.53 | 1,364,200 | — | — |
| 2006-11-09 | $44.00 | $71.43 | 1,689,900 | — | — |
| 2006-11-08 | $44.70 | $72.56 | 688,400 | — | — |
| 2006-11-07 | $45.01 | $73.06 | 1,333,600 | — | — |
| 2006-11-06 | $44.12 | $71.62 | 989,700 | — | — |
| 2006-11-03 | $44.30 | $71.91 | 1,144,300 | — | — |
| 2006-11-02 | $45.09 | $73.19 | 1,350,300 | — | — |
| 2006-11-01 | $45.63 | $74.07 | 2,064,500 | — | — |
| 2006-10-31 | $45.21 | $73.39 | 3,738,300 | — | — |
| 2006-10-30 | $49.86 | $80.94 | 478,100 | — | — |
| 2006-10-27 | $49.89 | $80.99 | 405,600 | — | — |
| 2006-10-26 | $50.77 | $82.41 | 585,900 | — | — |
| 2006-10-25 | $49.90 | $81.00 | 664,100 | — | — |
| 2006-10-24 | $49.98 | $81.13 | 562,200 | — | — |
| 2006-10-23 | $50.32 | $81.68 | 574,000 | — | — |
| 2006-10-20 | $49.81 | $80.86 | 1,323,600 | — | — |
| 2006-10-19 | $51.92 | $84.28 | 557,400 | — | — |
| 2006-10-18 | $51.30 | $83.28 | 865,900 | — | — |
| 2006-10-17 | $51.80 | $84.09 | 1,073,400 | — | — |
| 2006-10-16 | $52.49 | $85.21 | 3,915,300 | — | — |
| 2006-10-13 | $55.54 | $90.16 | 267,700 | — | — |
| 2006-10-12 | $55.17 | $89.56 | 236,700 | — | — |
| 2006-10-11 | $54.10 | $87.82 | 143,200 | — | — |
| 2006-10-10 | $54.14 | $87.89 | 232,100 | — | — |
| 2006-10-09 | $54.04 | $87.72 | 154,800 | — | — |
| 2006-10-06 | $53.21 | $86.38 | 338,400 | — | — |
| 2006-10-05 | $54.54 | $88.53 | 427,400 | — | — |
| 2006-10-04 | $53.40 | $86.68 | 645,600 | — | — |
| 2006-10-03 | $52.17 | $84.69 | 492,200 | — | — |
| 2006-10-02 | $51.61 | $83.78 | 475,400 | — | — |
| 2006-09-29 | $50.47 | $81.93 | 745,500 | — | — |
| 2006-09-28 | $49.88 | $80.97 | 921,300 | — | — |
| 2006-09-27 | $49.17 | $79.82 | 435,600 | — | — |
| 2006-09-26 | $49.84 | $80.91 | 292,200 | — | — |
| 2006-09-25 | $49.32 | $80.06 | 313,800 | — | — |
| 2006-09-22 | $49.10 | $79.70 | 217,100 | — | — |
| 2006-09-21 | $49.54 | $80.42 | 252,100 | — | — |
| 2006-09-20 | $49.23 | $79.91 | 352,200 | — | — |
| 2006-09-19 | $49.35 | $80.11 | 360,200 | — | — |
| 2006-09-18 | $49.98 | $81.13 | 240,200 | — | — |
| 2006-09-15 | $50.20 | $81.49 | 394,900 | — | — |
| 2006-09-14 | $50.54 | $82.04 | 228,100 | — | — |
| 2006-09-13 | $51.30 | $83.28 | 379,100 | — | — |
| 2006-09-12 | $50.20 | $81.49 | 310,000 | — | — |
| 2006-09-11 | $48.79 | $79.20 | 282,100 | — | — |
| 2006-09-08 | $49.06 | $79.64 | 426,200 | — | — |
| 2006-09-07 | $48.84 | $79.28 | 518,700 | — | — |
| 2006-09-06 | $50.28 | $81.62 | 605,000 | — | — |
| 2006-09-05 | $52.30 | $84.90 | 415,000 | — | — |
| 2006-09-01 | $52.11 | $84.59 | 338,600 | — | — |
| 2006-08-31 | $51.70 | $83.92 | 225,100 | — | — |
| 2006-08-30 | $51.08 | $82.92 | 235,300 | — | — |
| 2006-08-29 | $51.40 | $83.44 | 392,300 | — | — |
| 2006-08-28 | $50.12 | $81.36 | 260,600 | — | — |
| 2006-08-25 | $49.37 | $80.14 | 180,900 | — | — |
| 2006-08-24 | $49.50 | $80.35 | 249,500 | — | — |
| 2006-08-23 | $49.76 | $80.78 | 239,400 | — | — |
| 2006-08-22 | $50.44 | $81.88 | 269,200 | — | — |
| 2006-08-21 | $50.00 | $81.16 | 418,000 | — | — |
| 2006-08-18 | $50.33 | $81.70 | 517,300 | — | — |
| 2006-08-17 | $50.68 | $82.27 | 327,000 | — | — |
| 2006-08-16 | $51.01 | $82.80 | 340,400 | — | — |
| 2006-08-15 | $49.85 | $80.92 | 378,900 | — | — |
| 2006-08-14 | $49.11 | $79.72 | 441,200 | — | — |
| 2006-08-11 | $48.97 | $79.49 | 454,700 | — | — |
| 2006-08-10 | $49.09 | $79.53 | 436,200 | — | — |
| 2006-08-09 | $48.23 | $78.13 | 339,900 | — | — |
| 2006-08-08 | $49.03 | $79.43 | 422,800 | — | — |
| 2006-08-07 | $49.40 | $80.03 | 464,300 | — | — |
| 2006-08-04 | $49.38 | $80.00 | 585,000 | — | — |
| 2006-08-03 | $48.89 | $79.20 | 612,900 | — | — |
| 2006-08-02 | $47.68 | $77.24 | 1,219,700 | — | — |
| 2006-08-01 | $46.39 | $75.15 | 2,585,600 | — | — |
| 2006-07-31 | $42.88 | $69.47 | 632,800 | — | — |
| 2006-07-28 | $43.27 | $70.10 | 439,500 | — | — |
| 2006-07-27 | $43.06 | $69.76 | 465,900 | — | — |
| 2006-07-26 | $43.15 | $69.90 | 490,400 | — | — |
| 2006-07-25 | $43.20 | $69.98 | 914,700 | — | — |
| 2006-07-24 | $43.30 | $70.15 | 498,700 | — | — |
| 2006-07-21 | $43.31 | $70.16 | 654,600 | — | — |
| 2006-07-20 | $43.63 | $70.68 | 432,100 | — | — |
| 2006-07-19 | $44.94 | $72.80 | 530,700 | — | — |
| 2006-07-18 | $44.35 | $71.85 | 608,400 | — | — |
| 2006-07-17 | $44.08 | $71.41 | 466,400 | — | — |
| 2006-07-14 | $43.92 | $71.15 | 413,200 | — | — |
| 2006-07-13 | $44.35 | $71.85 | 538,900 | — | — |
| 2006-07-12 | $45.55 | $73.79 | 549,000 | — | — |
| 2006-07-11 | $45.73 | $74.08 | 635,600 | — | — |
| 2006-07-10 | $45.75 | $74.11 | 442,500 | — | — |
| 2006-07-07 | $45.41 | $73.56 | 637,400 | — | — |
| 2006-07-06 | $45.82 | $74.23 | 813,500 | — | — |
| 2006-07-05 | $47.02 | $76.17 | 1,177,600 | — | — |
| 2006-07-03 | $46.63 | $75.54 | 448,000 | — | — |
| 2006-06-30 | $47.52 | $76.98 | 906,900 | — | — |
| 2006-06-29 | $47.69 | $77.26 | 701,400 | — | — |
| 2006-06-28 | $47.02 | $76.17 | 593,600 | — | — |
| 2006-06-27 | $47.57 | $77.06 | 593,400 | — | — |
| 2006-06-26 | $48.61 | $78.75 | 553,300 | — | — |
| 2006-06-23 | $49.15 | $79.62 | 352,600 | — | — |
| 2006-06-22 | $48.85 | $79.14 | 469,000 | — | — |
| 2006-06-21 | $50.19 | $81.31 | 251,300 | — | — |
| 2006-06-20 | $49.10 | $79.54 | 231,900 | — | — |
| 2006-06-19 | $48.94 | $79.28 | 336,500 | — | — |
| 2006-06-16 | $49.63 | $80.40 | 407,800 | — | — |
| 2006-06-15 | $50.03 | $81.05 | 596,700 | — | — |
| 2006-06-14 | $48.63 | $78.78 | 745,800 | — | — |
| 2006-06-13 | $48.43 | $78.46 | 949,700 | — | — |
| 2006-06-12 | $49.60 | $80.35 | 368,200 | — | — |
| 2006-06-09 | $50.60 | $81.97 | 474,200 | — | — |
| 2006-06-08 | $50.65 | $82.05 | 716,000 | — | — |
| 2006-06-07 | $51.35 | $83.19 | 366,700 | — | — |
| 2006-06-06 | $51.90 | $84.08 | 576,800 | — | — |
| 2006-06-05 | $52.41 | $84.90 | 411,000 | — | — |
| 2006-06-02 | $54.00 | $87.48 | 651,400 | — | — |
| 2006-06-01 | $54.43 | $88.18 | 827,200 | — | — |
| 2006-05-31 | $52.85 | $85.62 | 2,340,500 | — | — |
| 2006-05-30 | $52.16 | $84.50 | 750,700 | — | — |
| 2006-05-26 | $52.67 | $85.32 | 409,700 | — | — |
| 2006-05-25 | $52.21 | $84.58 | 495,800 | — | — |
| 2006-05-24 | $51.61 | $83.61 | 565,900 | — | — |
| 2006-05-23 | $52.00 | $84.24 | 1,029,500 | — | — |
| 2006-05-22 | $50.62 | $82.00 | 803,800 | — | — |
| 2006-05-19 | $51.59 | $83.58 | 637,900 | — | — |
| 2006-05-18 | $52.29 | $84.71 | 858,000 | — | — |
| 2006-05-17 | $52.07 | $84.35 | 1,125,500 | — | — |
| 2006-05-16 | $52.77 | $85.49 | 1,134,100 | — | — |
| 2006-05-15 | $51.44 | $83.33 | 1,274,200 | — | — |
| 2006-05-12 | $51.25 | $83.02 | 861,700 | — | — |
| 2006-05-11 | $51.56 | $83.36 | 1,328,300 | — | — |
| 2006-05-10 | $52.24 | $84.46 | 1,133,100 | — | — |
| 2006-05-09 | $53.44 | $86.40 | 825,000 | — | — |
| 2006-05-08 | $53.46 | $86.44 | 965,500 | — | — |
| 2006-05-05 | $54.54 | $88.18 | 854,500 | — | — |
| 2006-05-04 | $54.71 | $88.46 | 956,500 | — | — |
| 2006-05-03 | $55.45 | $89.65 | 1,312,200 | — | — |
| 2006-05-02 | $54.94 | $88.83 | 4,480,800 | — | — |
| 2006-05-01 | $60.11 | $97.19 | 1,142,000 | — | — |
| 2006-04-28 | $61.20 | $98.95 | 1,070,900 | — | — |
| 2006-04-27 | $63.79 | $103.14 | 653,900 | — | — |
| 2006-04-26 | $65.51 | $105.92 | 448,500 | — | — |
| 2006-04-25 | $64.30 | $103.96 | 721,600 | — | — |
| 2006-04-24 | $63.40 | $102.51 | 762,500 | — | — |
| 2006-04-21 | $62.64 | $101.28 | 5,351,600 | — | — |
| 2006-04-20 | $61.74 | $99.82 | 480,800 | — | — |
| 2006-04-19 | $62.15 | $100.49 | 373,700 | — | — |
| 2006-04-18 | $61.16 | $98.89 | 448,600 | — | — |
| 2006-04-17 | $60.81 | $98.32 | 395,700 | — | — |
| 2006-04-13 | $61.99 | $100.23 | 357,700 | — | — |
| 2006-04-12 | $61.93 | $100.13 | 375,100 | — | — |
| 2006-04-11 | $61.00 | $98.63 | 366,900 | — | — |
| 2006-04-10 | $61.58 | $99.57 | 236,100 | — | — |
| 2006-04-07 | $61.33 | $99.16 | 245,700 | — | — |
| 2006-04-06 | $62.43 | $100.94 | 392,900 | — | — |
| 2006-04-05 | $63.78 | $103.12 | 185,300 | — | — |
| 2006-04-04 | $63.34 | $102.41 | 272,000 | — | — |
| 2006-04-03 | $62.63 | $101.26 | 420,200 | — | — |
| 2006-03-31 | $62.24 | $100.63 | 244,200 | — | — |
| 2006-03-30 | $62.00 | $100.24 | 215,500 | — | — |
| 2006-03-29 | $62.12 | $100.44 | 249,800 | — | — |
| 2006-03-28 | $61.15 | $98.87 | 257,800 | — | — |
| 2006-03-27 | $61.30 | $99.11 | 262,800 | — | — |
| 2006-03-24 | $61.12 | $98.82 | 528,700 | — | — |
| 2006-03-23 | $60.29 | $97.48 | 285,900 | — | — |
| 2006-03-22 | $60.59 | $97.96 | 394,000 | — | — |
| 2006-03-21 | $60.10 | $97.17 | 412,600 | — | — |
| 2006-03-20 | $59.39 | $96.02 | 268,500 | — | — |
| 2006-03-17 | $58.45 | $94.50 | 241,700 | — | — |
| 2006-03-16 | $58.11 | $93.95 | 308,100 | — | — |
| 2006-03-15 | $57.54 | $93.03 | 268,400 | — | — |
| 2006-03-14 | $57.65 | $93.21 | 257,300 | — | — |
| 2006-03-13 | $57.42 | $92.84 | 415,400 | — | — |
| 2006-03-10 | $57.62 | $93.16 | 246,400 | — | — |
| 2006-03-09 | $56.48 | $91.32 | 241,800 | — | — |
| 2006-03-08 | $56.22 | $90.90 | 214,900 | — | — |
| 2006-03-07 | $56.55 | $91.43 | 294,400 | — | — |
| 2006-03-06 | $56.39 | $91.17 | 325,900 | — | — |
| 2006-03-03 | $56.42 | $91.22 | 290,300 | — | — |
| 2006-03-02 | $57.25 | $92.56 | 521,300 | — | — |
| 2006-03-01 | $56.95 | $92.08 | 404,800 | — | — |
| 2006-02-28 | $56.73 | $91.72 | 499,000 | — | — |
| 2006-02-27 | $57.10 | $92.32 | 476,000 | — | — |
| 2006-02-24 | $56.70 | $91.68 | 297,000 | — | — |
| 2006-02-23 | $56.04 | $90.61 | 260,400 | — | — |
| 2006-02-22 | $55.94 | $90.45 | 404,100 | — | — |
| 2006-02-21 | $56.07 | $90.66 | 283,100 | — | — |
| 2006-02-17 | $55.66 | $89.99 | 197,300 | — | — |
| 2006-02-16 | $55.48 | $89.70 | 321,000 | — | — |
| 2006-02-15 | $54.91 | $88.78 | 220,600 | — | — |
| 2006-02-14 | $54.95 | $88.85 | 282,600 | — | — |
| 2006-02-13 | $53.48 | $86.31 | 278,100 | — | — |
| 2006-02-10 | $54.50 | $87.95 | 291,600 | — | — |
| 2006-02-09 | $54.01 | $87.16 | 277,000 | — | — |
| 2006-02-08 | $53.98 | $87.11 | 553,600 | — | — |
| 2006-02-07 | $54.37 | $87.74 | 439,300 | — | — |
| 2006-02-06 | $55.11 | $88.94 | 622,200 | — | — |
| 2006-02-03 | $54.51 | $87.97 | 1,014,900 | — | — |
| 2006-02-02 | $54.85 | $88.52 | 1,772,900 | — | — |
| 2006-02-01 | $48.70 | $78.59 | 412,000 | — | — |
| 2006-01-31 | $49.31 | $79.58 | 315,100 | — | — |
| 2006-01-30 | $49.30 | $79.56 | 346,900 | — | — |
| 2006-01-27 | $48.97 | $79.03 | 341,000 | — | — |
| 2006-01-26 | $48.17 | $77.74 | 226,500 | — | — |
| 2006-01-25 | $47.50 | $76.66 | 202,800 | — | — |
| 2006-01-24 | $46.92 | $75.72 | 400,400 | — | — |
| 2006-01-23 | $47.06 | $75.95 | 377,300 | — | — |
| 2006-01-20 | $47.51 | $76.67 | 192,900 | — | — |
| 2006-01-19 | $48.10 | $77.62 | 158,600 | — | — |
| 2006-01-18 | $47.67 | $76.93 | 233,500 | — | — |
| 2006-01-17 | $47.42 | $76.53 | 247,300 | — | — |
| 2006-01-13 | $47.85 | $77.22 | 208,700 | — | — |
| 2006-01-12 | $47.69 | $76.96 | 258,000 | — | — |
| 2006-01-11 | $47.95 | $77.38 | 255,100 | — | — |
| 2006-01-10 | $47.58 | $76.79 | 273,600 | — | — |
| 2006-01-09 | $47.26 | $76.27 | 402,200 | — | — |
| 2006-01-06 | $46.39 | $74.87 | 287,200 | — | — |
| 2006-01-05 | $46.14 | $74.46 | 368,200 | — | — |
| 2006-01-04 | $45.94 | $74.14 | 479,700 | — | — |
| 2006-01-03 | $44.75 | $72.22 | 412,700 | — | — |