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 | $49.65 | $97.00 | 159,900 | — | — |
| 2006-12-28 | $49.54 | $96.78 | 177,000 | — | — |
| 2006-12-27 | $49.91 | $97.50 | 83,100 | — | — |
| 2006-12-26 | $49.79 | $97.27 | 73,200 | — | — |
| 2006-12-22 | $50.05 | $97.78 | 48,000 | — | — |
| 2006-12-21 | $50.61 | $98.87 | 66,600 | — | — |
| 2006-12-20 | $51.08 | $99.79 | 79,400 | — | — |
| 2006-12-19 | $49.90 | $97.48 | 69,100 | — | — |
| 2006-12-18 | $49.34 | $96.39 | 113,400 | — | — |
| 2006-12-15 | $50.70 | $99.05 | 122,500 | — | — |
| 2006-12-14 | $51.24 | $100.10 | 95,100 | — | — |
| 2006-12-13 | $50.84 | $99.32 | 60,900 | — | — |
| 2006-12-12 | $51.00 | $99.63 | 44,800 | — | — |
| 2006-12-11 | $51.13 | $99.89 | 80,100 | — | — |
| 2006-12-08 | $50.98 | $99.59 | 90,100 | — | — |
| 2006-12-07 | $51.38 | $100.38 | 53,400 | — | — |
| 2006-12-06 | $51.69 | $100.98 | 61,800 | — | — |
| 2006-12-05 | $51.29 | $100.20 | 56,200 | — | — |
| 2006-12-04 | $51.54 | $100.69 | 100,900 | — | — |
| 2006-12-01 | $50.55 | $98.75 | 120,200 | — | — |
| 2006-11-30 | $50.82 | $99.28 | 88,800 | — | — |
| 2006-11-29 | $50.50 | $98.66 | 97,400 | — | — |
| 2006-11-28 | $50.39 | $98.44 | 80,800 | — | — |
| 2006-11-27 | $50.20 | $98.07 | 95,600 | — | — |
| 2006-11-24 | $51.65 | $100.90 | 16,500 | — | — |
| 2006-11-22 | $51.77 | $101.14 | 52,200 | — | — |
| 2006-11-21 | $51.92 | $101.43 | 78,500 | — | — |
| 2006-11-20 | $51.97 | $101.53 | 65,900 | — | — |
| 2006-11-17 | $52.00 | $101.59 | 47,000 | — | — |
| 2006-11-16 | $52.33 | $102.23 | 62,800 | — | — |
| 2006-11-15 | $52.33 | $102.23 | 132,300 | — | — |
| 2006-11-14 | $52.75 | $103.05 | 289,700 | — | — |
| 2006-11-13 | $51.43 | $100.47 | 84,100 | — | — |
| 2006-11-10 | $51.88 | $101.06 | 48,600 | — | — |
| 2006-11-09 | $51.32 | $99.97 | 52,700 | — | — |
| 2006-11-08 | $51.99 | $101.27 | 115,600 | — | — |
| 2006-11-07 | $52.27 | $101.82 | 101,100 | — | — |
| 2006-11-06 | $52.34 | $101.96 | 100,400 | — | — |
| 2006-11-03 | $51.99 | $101.27 | 93,600 | — | — |
| 2006-11-02 | $51.67 | $100.65 | 136,300 | — | — |
| 2006-11-01 | $51.87 | $101.04 | 177,700 | — | — |
| 2006-10-31 | $52.78 | $102.81 | 114,800 | — | — |
| 2006-10-30 | $53.21 | $103.65 | 155,800 | — | — |
| 2006-10-27 | $52.94 | $103.12 | 127,200 | — | — |
| 2006-10-26 | $53.82 | $104.84 | 225,600 | — | — |
| 2006-10-25 | $52.74 | $102.74 | 279,100 | — | — |
| 2006-10-24 | $53.58 | $104.37 | 151,600 | — | — |
| 2006-10-23 | $52.47 | $102.21 | 232,200 | — | — |
| 2006-10-20 | $51.89 | $101.08 | 182,200 | — | — |
| 2006-10-19 | $51.97 | $101.24 | 266,600 | — | — |
| 2006-10-18 | $50.93 | $99.21 | 319,800 | — | — |
| 2006-10-17 | $51.30 | $99.93 | 289,300 | — | — |
| 2006-10-16 | $50.18 | $97.75 | 228,800 | — | — |
| 2006-10-13 | $49.23 | $95.90 | 440,700 | — | — |
| 2006-10-12 | $47.74 | $93.00 | 291,100 | — | — |
| 2006-10-11 | $47.98 | $93.46 | 336,800 | — | — |
| 2006-10-10 | $48.76 | $94.98 | 204,400 | — | — |
| 2006-10-09 | $48.23 | $93.95 | 162,800 | — | — |
| 2006-10-06 | $47.61 | $92.74 | 244,300 | — | — |
| 2006-10-05 | $47.30 | $92.14 | 636,300 | — | — |
| 2006-10-04 | $46.47 | $90.52 | 214,700 | — | — |
| 2006-10-03 | $44.92 | $87.50 | 161,400 | — | — |
| 2006-10-02 | $43.80 | $85.32 | 193,800 | — | — |
| 2006-09-29 | $42.91 | $83.59 | 171,000 | — | — |
| 2006-09-28 | $43.55 | $84.83 | 80,700 | — | — |
| 2006-09-27 | $43.70 | $85.13 | 86,600 | — | — |
| 2006-09-26 | $42.98 | $83.72 | 99,000 | — | — |
| 2006-09-25 | $43.86 | $85.44 | 102,500 | — | — |
| 2006-09-22 | $42.39 | $82.57 | 76,700 | — | — |
| 2006-09-21 | $43.19 | $84.13 | 90,700 | — | — |
| 2006-09-20 | $43.31 | $84.37 | 68,500 | — | — |
| 2006-09-19 | $41.86 | $81.54 | 67,000 | — | — |
| 2006-09-18 | $41.73 | $81.29 | 77,900 | — | — |
| 2006-09-15 | $41.96 | $81.74 | 129,700 | — | — |
| 2006-09-14 | $41.54 | $80.92 | 46,300 | — | — |
| 2006-09-13 | $41.96 | $81.74 | 63,300 | — | — |
| 2006-09-12 | $41.91 | $81.64 | 101,800 | — | — |
| 2006-09-11 | $40.30 | $78.50 | 141,800 | — | — |
| 2006-09-08 | $40.67 | $79.22 | 71,600 | — | — |
| 2006-09-07 | $40.73 | $79.34 | 59,000 | — | — |
| 2006-09-06 | $41.09 | $80.04 | 106,200 | — | — |
| 2006-09-05 | $41.76 | $81.35 | 95,100 | — | — |
| 2006-09-01 | $41.51 | $80.86 | 61,200 | — | — |
| 2006-08-31 | $41.08 | $80.02 | 68,400 | — | — |
| 2006-08-30 | $41.08 | $80.02 | 73,100 | — | — |
| 2006-08-29 | $41.34 | $80.53 | 164,000 | — | — |
| 2006-08-28 | $40.25 | $78.41 | 80,300 | — | — |
| 2006-08-25 | $38.84 | $75.66 | 56,200 | — | — |
| 2006-08-24 | $39.34 | $76.63 | 98,300 | — | — |
| 2006-08-23 | $40.30 | $78.50 | 53,200 | — | — |
| 2006-08-22 | $40.16 | $78.23 | 93,900 | — | — |
| 2006-08-21 | $40.40 | $78.70 | 78,900 | — | — |
| 2006-08-18 | $40.46 | $78.81 | 90,600 | — | — |
| 2006-08-17 | $41.70 | $80.94 | 95,100 | — | — |
| 2006-08-16 | $40.90 | $79.38 | 91,100 | — | — |
| 2006-08-15 | $40.86 | $79.31 | 125,900 | — | — |
| 2006-08-14 | $39.70 | $77.06 | 181,300 | — | — |
| 2006-08-11 | $40.40 | $78.41 | 158,100 | — | — |
| 2006-08-10 | $40.81 | $79.21 | 380,100 | — | — |
| 2006-08-09 | $41.10 | $79.77 | 973,000 | — | — |
| 2006-08-08 | $34.82 | $67.58 | 118,500 | — | — |
| 2006-08-07 | $35.30 | $68.52 | 51,200 | — | — |
| 2006-08-04 | $35.80 | $69.49 | 82,100 | — | — |
| 2006-08-03 | $35.77 | $69.43 | 98,900 | — | — |
| 2006-08-02 | $35.04 | $68.01 | 83,100 | — | — |
| 2006-08-01 | $35.09 | $68.11 | 78,800 | — | — |
| 2006-07-31 | $35.46 | $68.83 | 82,600 | — | — |
| 2006-07-28 | $35.08 | $68.09 | 182,000 | — | — |
| 2006-07-27 | $34.55 | $67.06 | 74,600 | — | — |
| 2006-07-26 | $35.63 | $69.16 | 63,200 | — | — |
| 2006-07-25 | $35.98 | $69.84 | 95,300 | — | — |
| 2006-07-24 | $35.78 | $69.45 | 49,800 | — | — |
| 2006-07-21 | $34.88 | $67.70 | 69,300 | — | — |
| 2006-07-20 | $35.47 | $68.85 | 71,000 | — | — |
| 2006-07-19 | $36.15 | $70.17 | 74,700 | — | — |
| 2006-07-18 | $35.04 | $68.01 | 171,300 | — | — |
| 2006-07-17 | $35.38 | $68.67 | 82,200 | — | — |
| 2006-07-14 | $35.46 | $68.83 | 91,600 | — | — |
| 2006-07-13 | $36.14 | $70.15 | 168,000 | — | — |
| 2006-07-12 | $37.16 | $72.13 | 54,000 | — | — |
| 2006-07-11 | $38.67 | $75.06 | 60,200 | — | — |
| 2006-07-10 | $38.80 | $75.31 | 65,000 | — | — |
| 2006-07-07 | $39.31 | $76.30 | 76,700 | — | — |
| 2006-07-06 | $39.63 | $76.92 | 76,300 | — | — |
| 2006-07-05 | $39.94 | $77.52 | 164,900 | — | — |
| 2006-07-03 | $39.80 | $77.25 | 35,300 | — | — |
| 2006-06-30 | $39.41 | $76.49 | 205,400 | — | — |
| 2006-06-29 | $39.39 | $76.45 | 95,400 | — | — |
| 2006-06-28 | $37.90 | $73.56 | 105,700 | — | — |
| 2006-06-27 | $38.03 | $73.81 | 132,400 | — | — |
| 2006-06-26 | $37.90 | $73.56 | 126,000 | — | — |
| 2006-06-23 | $37.74 | $73.25 | 82,700 | — | — |
| 2006-06-22 | $37.85 | $73.46 | 111,100 | — | — |
| 2006-06-21 | $37.79 | $73.35 | 59,300 | — | — |
| 2006-06-20 | $37.50 | $72.79 | 107,300 | — | — |
| 2006-06-19 | $37.65 | $73.08 | 140,700 | — | — |
| 2006-06-16 | $38.89 | $75.48 | 224,100 | — | — |
| 2006-06-15 | $39.18 | $76.05 | 98,400 | — | — |
| 2006-06-14 | $38.33 | $74.40 | 125,600 | — | — |
| 2006-06-13 | $38.34 | $74.42 | 250,500 | — | — |
| 2006-06-12 | $38.55 | $74.82 | 202,300 | — | — |
| 2006-06-09 | $40.75 | $79.09 | 145,300 | — | — |
| 2006-06-08 | $40.53 | $78.67 | 265,000 | — | — |
| 2006-06-07 | $41.00 | $79.58 | 189,600 | — | — |
| 2006-06-06 | $40.68 | $78.96 | 220,900 | — | — |
| 2006-06-05 | $41.11 | $79.79 | 404,100 | — | — |
| 2006-06-02 | $41.77 | $81.07 | 1,353,800 | — | — |
| 2006-06-01 | $40.43 | $78.47 | 392,800 | — | — |
| 2006-05-31 | $40.32 | $78.26 | 425,000 | — | — |
| 2006-05-30 | $39.76 | $77.17 | 362,400 | — | — |
| 2006-05-26 | $41.50 | $80.55 | 340,000 | — | — |
| 2006-05-25 | $42.93 | $83.32 | 445,900 | — | — |
| 2006-05-24 | $44.96 | $87.27 | 259,600 | — | — |
| 2006-05-23 | $45.80 | $88.90 | 392,600 | — | — |
| 2006-05-22 | $45.72 | $88.74 | 237,000 | — | — |
| 2006-05-19 | $44.85 | $87.05 | 197,000 | — | — |
| 2006-05-18 | $43.50 | $84.43 | 133,100 | — | — |
| 2006-05-17 | $44.05 | $85.50 | 159,100 | — | — |
| 2006-05-16 | $44.30 | $85.98 | 89,000 | — | — |
| 2006-05-15 | $43.62 | $84.66 | 199,000 | — | — |
| 2006-05-12 | $44.47 | $86.31 | 95,700 | — | — |
| 2006-05-11 | $44.80 | $86.95 | 151,800 | — | — |
| 2006-05-10 | $45.43 | $87.89 | 171,400 | — | — |
| 2006-05-09 | $45.90 | $88.80 | 130,300 | — | — |
| 2006-05-08 | $46.26 | $89.49 | 158,000 | — | — |
| 2006-05-05 | $46.44 | $89.84 | 222,600 | — | — |
| 2006-05-04 | $47.00 | $90.92 | 174,900 | — | — |
| 2006-05-03 | $47.56 | $92.01 | 330,200 | — | — |
| 2006-05-02 | $44.05 | $85.22 | 187,600 | — | — |
| 2006-05-01 | $44.01 | $85.14 | 148,600 | — | — |
| 2006-04-28 | $43.70 | $84.54 | 121,100 | — | — |
| 2006-04-27 | $43.75 | $84.64 | 189,500 | — | — |
| 2006-04-26 | $44.32 | $85.74 | 236,300 | — | — |
| 2006-04-25 | $43.85 | $84.83 | 104,000 | — | — |
| 2006-04-24 | $44.05 | $85.22 | 87,200 | — | — |
| 2006-04-21 | $44.71 | $86.49 | 93,500 | — | — |
| 2006-04-20 | $44.69 | $86.45 | 165,000 | — | — |
| 2006-04-19 | $44.71 | $86.49 | 115,600 | — | — |
| 2006-04-18 | $45.43 | $87.89 | 285,100 | — | — |
| 2006-04-17 | $44.71 | $86.49 | 133,300 | — | — |
| 2006-04-13 | $45.31 | $87.65 | 198,600 | — | — |
| 2006-04-12 | $45.48 | $87.98 | 174,800 | — | — |
| 2006-04-11 | $45.24 | $87.52 | 279,300 | — | — |
| 2006-04-10 | $45.12 | $87.29 | 303,000 | — | — |
| 2006-04-07 | $46.84 | $90.61 | 264,900 | — | — |
| 2006-04-06 | $48.40 | $93.63 | 619,200 | — | — |
| 2006-04-05 | $50.75 | $98.18 | 332,900 | — | — |
| 2006-04-04 | $50.29 | $97.29 | 137,500 | — | — |
| 2006-04-03 | $49.61 | $95.97 | 132,200 | — | — |
| 2006-03-31 | $51.13 | $98.91 | 300,000 | — | — |
| 2006-03-30 | $48.62 | $94.06 | 113,600 | — | — |
| 2006-03-29 | $48.51 | $93.84 | 230,500 | — | — |
| 2006-03-28 | $47.73 | $92.34 | 155,600 | — | — |
| 2006-03-27 | $47.10 | $91.12 | 180,200 | — | — |
| 2006-03-24 | $47.57 | $92.03 | 234,800 | — | — |
| 2006-03-23 | $48.52 | $93.86 | 131,600 | — | — |
| 2006-03-22 | $49.33 | $95.43 | 249,300 | — | — |
| 2006-03-21 | $50.04 | $96.80 | 126,900 | — | — |
| 2006-03-20 | $50.56 | $97.81 | 92,700 | — | — |
| 2006-03-17 | $50.28 | $97.27 | 241,800 | — | — |
| 2006-03-16 | $50.95 | $98.56 | 185,900 | — | — |
| 2006-03-15 | $50.48 | $97.66 | 177,300 | — | — |
| 2006-03-14 | $48.81 | $94.42 | 173,200 | — | — |
| 2006-03-13 | $47.00 | $90.92 | 92,600 | — | — |
| 2006-03-10 | $46.50 | $89.96 | 101,400 | — | — |
| 2006-03-09 | $45.17 | $87.38 | 163,300 | — | — |
| 2006-03-08 | $46.10 | $89.18 | 133,100 | — | — |
| 2006-03-07 | $45.77 | $88.54 | 117,700 | — | — |
| 2006-03-06 | $45.84 | $88.68 | 75,400 | — | — |
| 2006-03-03 | $46.18 | $89.34 | 74,300 | — | — |
| 2006-03-02 | $45.80 | $88.60 | 73,000 | — | — |
| 2006-03-01 | $45.95 | $88.89 | 52,200 | — | — |
| 2006-02-28 | $45.78 | $88.56 | 124,100 | — | — |
| 2006-02-27 | $45.33 | $87.69 | 134,300 | — | — |
| 2006-02-24 | $46.32 | $89.61 | 62,700 | — | — |
| 2006-02-23 | $45.58 | $88.18 | 85,000 | — | — |
| 2006-02-22 | $46.13 | $89.24 | 113,400 | — | — |
| 2006-02-21 | $45.61 | $88.23 | 110,300 | — | — |
| 2006-02-17 | $46.45 | $89.86 | 239,700 | — | — |
| 2006-02-16 | $45.85 | $88.70 | 125,000 | — | — |
| 2006-02-15 | $45.90 | $88.80 | 82,100 | — | — |
| 2006-02-14 | $45.76 | $88.52 | 178,000 | — | — |
| 2006-02-13 | $44.21 | $85.53 | 84,800 | — | — |
| 2006-02-10 | $44.78 | $86.34 | 151,700 | — | — |
| 2006-02-09 | $45.20 | $87.15 | 103,800 | — | — |
| 2006-02-08 | $45.93 | $88.56 | 208,400 | — | — |
| 2006-02-07 | $44.59 | $85.97 | 217,000 | — | — |
| 2006-02-06 | $45.38 | $87.50 | 126,500 | — | — |
| 2006-02-03 | $45.25 | $87.24 | 118,500 | — | — |
| 2006-02-02 | $45.45 | $87.63 | 279,300 | — | — |
| 2006-02-01 | $45.91 | $88.52 | 248,300 | — | — |
| 2006-01-31 | $45.41 | $87.55 | 311,600 | — | — |
| 2006-01-30 | $45.00 | $86.76 | 270,700 | — | — |
| 2006-01-27 | $45.05 | $86.86 | 532,400 | — | — |
| 2006-01-26 | $44.46 | $85.72 | 389,300 | — | — |
| 2006-01-25 | $42.65 | $82.23 | 216,800 | — | — |
| 2006-01-24 | $42.45 | $81.85 | 164,200 | — | — |
| 2006-01-23 | $42.37 | $81.69 | 246,600 | — | — |
| 2006-01-20 | $42.22 | $81.40 | 354,300 | — | — |
| 2006-01-19 | $42.56 | $82.06 | 623,800 | — | — |
| 2006-01-18 | $43.57 | $84.01 | 300,300 | — | — |
| 2006-01-17 | $44.46 | $85.72 | 483,300 | — | — |
| 2006-01-13 | $45.70 | $88.11 | 305,700 | — | — |
| 2006-01-12 | $46.20 | $89.08 | 979,100 | — | — |
| 2006-01-11 | $44.45 | $85.70 | 2,642,900 | — | — |
| 2006-01-10 | $51.50 | $99.30 | 565,900 | — | — |
| 2006-01-09 | $53.00 | $102.19 | 264,700 | — | — |
| 2006-01-06 | $53.65 | $103.44 | 316,000 | — | — |
| 2006-01-05 | $51.91 | $100.09 | 467,700 | — | — |
| 2006-01-04 | $53.43 | $103.02 | 137,000 | — | — |
| 2006-01-03 | $54.80 | $105.66 | 142,300 | — | — |