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
- 1973-02-21 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 | $50.69 | $115.36 | 421,300 | — | — |
| 2006-12-28 | $50.53 | $115.00 | 174,400 | — | — |
| 2006-12-27 | $50.92 | $115.88 | 229,500 | — | — |
| 2006-12-26 | $50.75 | $115.50 | 160,300 | — | — |
| 2006-12-22 | $50.28 | $114.43 | 289,900 | — | — |
| 2006-12-21 | $50.27 | $114.40 | 428,000 | — | — |
| 2006-12-20 | $50.58 | $115.11 | 320,300 | — | — |
| 2006-12-19 | $50.66 | $115.29 | 703,400 | — | — |
| 2006-12-18 | $49.96 | $113.70 | 484,200 | — | — |
| 2006-12-15 | $50.30 | $114.47 | 534,000 | — | — |
| 2006-12-14 | $50.24 | $114.34 | 610,300 | — | — |
| 2006-12-13 | $49.92 | $113.61 | 441,800 | — | — |
| 2006-12-12 | $49.54 | $112.74 | 433,200 | — | — |
| 2006-12-11 | $49.06 | $111.65 | 551,200 | — | — |
| 2006-12-08 | $49.06 | $111.65 | 699,100 | — | — |
| 2006-12-07 | $49.18 | $111.92 | 346,000 | — | — |
| 2006-12-06 | $49.73 | $113.18 | 844,300 | — | — |
| 2006-12-05 | $50.00 | $113.79 | 509,600 | — | — |
| 2006-12-04 | $49.90 | $113.56 | 369,400 | — | — |
| 2006-12-01 | $49.39 | $112.40 | 618,300 | — | — |
| 2006-11-30 | $49.34 | $112.29 | 437,200 | — | — |
| 2006-11-29 | $49.09 | $111.72 | 479,600 | — | — |
| 2006-11-28 | $48.24 | $109.78 | 641,800 | — | — |
| 2006-11-27 | $47.91 | $109.03 | 539,900 | — | — |
| 2006-11-24 | $47.94 | $109.10 | 102,900 | — | — |
| 2006-11-22 | $47.98 | $109.19 | 236,700 | — | — |
| 2006-11-21 | $47.94 | $109.10 | 278,300 | — | — |
| 2006-11-20 | $47.97 | $109.17 | 324,900 | — | — |
| 2006-11-17 | $48.10 | $109.47 | 707,100 | — | — |
| 2006-11-16 | $48.00 | $109.24 | 420,600 | — | — |
| 2006-11-15 | $47.74 | $108.65 | 461,800 | — | — |
| 2006-11-14 | $47.74 | $108.65 | 340,700 | — | — |
| 2006-11-13 | $47.92 | $109.06 | 525,400 | — | — |
| 2006-11-10 | $47.80 | $108.78 | 706,400 | — | — |
| 2006-11-09 | $47.49 | $108.08 | 482,100 | — | — |
| 2006-11-08 | $47.65 | $108.44 | 651,600 | — | — |
| 2006-11-07 | $47.64 | $108.42 | 347,500 | — | — |
| 2006-11-06 | $47.60 | $108.33 | 516,400 | — | — |
| 2006-11-03 | $47.56 | $108.24 | 619,700 | — | — |
| 2006-11-02 | $47.83 | $108.85 | 531,500 | — | — |
| 2006-11-01 | $48.03 | $109.31 | 626,100 | — | — |
| 2006-10-31 | $47.81 | $108.81 | 947,800 | — | — |
| 2006-10-30 | $47.80 | $108.78 | 609,000 | — | — |
| 2006-10-27 | $48.08 | $108.23 | 789,700 | — | — |
| 2006-10-26 | $48.21 | $108.52 | 469,100 | — | — |
| 2006-10-25 | $48.62 | $109.44 | 339,400 | — | — |
| 2006-10-24 | $48.33 | $108.79 | 234,600 | — | — |
| 2006-10-23 | $48.30 | $108.72 | 386,100 | — | — |
| 2006-10-20 | $47.90 | $107.82 | 303,300 | — | — |
| 2006-10-19 | $47.94 | $107.91 | 598,200 | — | — |
| 2006-10-18 | $47.38 | $106.65 | 399,900 | — | — |
| 2006-10-17 | $46.97 | $105.73 | 410,700 | — | — |
| 2006-10-16 | $46.38 | $104.40 | 628,100 | — | — |
| 2006-10-13 | $45.87 | $103.25 | 389,700 | — | — |
| 2006-10-12 | $46.27 | $104.15 | 226,400 | — | — |
| 2006-10-11 | $46.11 | $103.79 | 318,100 | — | — |
| 2006-10-10 | $45.99 | $103.52 | 242,400 | — | — |
| 2006-10-09 | $45.82 | $103.14 | 230,600 | — | — |
| 2006-10-06 | $45.90 | $103.32 | 406,500 | — | — |
| 2006-10-05 | $46.23 | $104.06 | 293,800 | — | — |
| 2006-10-04 | $46.22 | $104.04 | 404,000 | — | — |
| 2006-10-03 | $45.90 | $103.32 | 1,004,100 | — | — |
| 2006-10-02 | $45.55 | $102.53 | 456,000 | — | — |
| 2006-09-29 | $45.05 | $101.40 | 474,900 | — | — |
| 2006-09-28 | $45.70 | $102.87 | 339,000 | — | — |
| 2006-09-27 | $45.89 | $103.30 | 842,800 | — | — |
| 2006-09-26 | $45.05 | $101.40 | 317,700 | — | — |
| 2006-09-25 | $45.35 | $102.08 | 563,900 | — | — |
| 2006-09-22 | $44.73 | $100.68 | 481,800 | — | — |
| 2006-09-21 | $44.68 | $100.57 | 425,900 | — | — |
| 2006-09-20 | $44.74 | $100.71 | 502,000 | — | — |
| 2006-09-19 | $44.62 | $100.44 | 534,000 | — | — |
| 2006-09-18 | $44.40 | $99.94 | 614,900 | — | — |
| 2006-09-15 | $44.73 | $100.68 | 881,800 | — | — |
| 2006-09-14 | $44.65 | $100.50 | 596,000 | — | — |
| 2006-09-13 | $44.63 | $100.46 | 408,000 | — | — |
| 2006-09-12 | $44.66 | $100.53 | 447,800 | — | — |
| 2006-09-11 | $45.17 | $101.68 | 269,800 | — | — |
| 2006-09-08 | $44.89 | $101.04 | 209,400 | — | — |
| 2006-09-07 | $44.90 | $101.07 | 444,600 | — | — |
| 2006-09-06 | $45.21 | $101.77 | 288,000 | — | — |
| 2006-09-05 | $45.23 | $101.81 | 418,600 | — | — |
| 2006-09-01 | $45.70 | $102.87 | 378,300 | — | — |
| 2006-08-31 | $45.94 | $103.41 | 395,200 | — | — |
| 2006-08-30 | $45.25 | $101.86 | 328,300 | — | — |
| 2006-08-29 | $45.62 | $102.69 | 387,100 | — | — |
| 2006-08-28 | $45.48 | $102.37 | 387,700 | — | — |
| 2006-08-25 | $45.30 | $101.97 | 289,900 | — | — |
| 2006-08-24 | $45.34 | $102.06 | 423,400 | — | — |
| 2006-08-23 | $45.10 | $101.52 | 335,400 | — | — |
| 2006-08-22 | $45.64 | $102.73 | 870,600 | — | — |
| 2006-08-21 | $45.65 | $102.76 | 1,201,000 | — | — |
| 2006-08-18 | $44.86 | $100.98 | 1,142,900 | — | — |
| 2006-08-17 | $44.08 | $99.22 | 772,900 | — | — |
| 2006-08-16 | $43.84 | $98.68 | 576,100 | — | — |
| 2006-08-15 | $44.13 | $99.33 | 642,300 | — | — |
| 2006-08-14 | $43.92 | $98.86 | 551,800 | — | — |
| 2006-08-11 | $43.63 | $98.21 | 755,000 | — | — |
| 2006-08-10 | $43.87 | $98.75 | 587,000 | — | — |
| 2006-08-09 | $43.74 | $98.46 | 631,800 | — | — |
| 2006-08-08 | $43.48 | $97.87 | 860,300 | — | — |
| 2006-08-07 | $43.57 | $98.07 | 770,700 | — | — |
| 2006-08-04 | $43.64 | $98.23 | 478,200 | — | — |
| 2006-08-03 | $43.40 | $97.69 | 466,900 | — | — |
| 2006-08-02 | $43.44 | $97.78 | 427,200 | — | — |
| 2006-08-01 | $43.55 | $98.03 | 623,600 | — | — |
| 2006-07-31 | $43.01 | $96.81 | 646,900 | — | — |
| 2006-07-28 | $43.29 | $97.44 | 664,900 | — | — |
| 2006-07-27 | $43.50 | $96.79 | 921,900 | — | — |
| 2006-07-26 | $43.69 | $97.21 | 927,900 | — | — |
| 2006-07-25 | $43.90 | $97.68 | 1,613,900 | — | — |
| 2006-07-24 | $42.97 | $95.61 | 1,089,600 | — | — |
| 2006-07-21 | $42.22 | $93.94 | 1,820,900 | — | — |
| 2006-07-20 | $41.59 | $92.54 | 559,300 | — | — |
| 2006-07-19 | $41.33 | $91.96 | 450,100 | — | — |
| 2006-07-18 | $40.98 | $91.18 | 474,800 | — | — |
| 2006-07-17 | $41.01 | $91.25 | 355,700 | — | — |
| 2006-07-14 | $40.72 | $90.60 | 689,100 | — | — |
| 2006-07-13 | $41.32 | $91.94 | 679,400 | — | — |
| 2006-07-12 | $41.38 | $92.07 | 330,300 | — | — |
| 2006-07-11 | $41.59 | $92.54 | 419,900 | — | — |
| 2006-07-10 | $41.15 | $91.56 | 328,800 | — | — |
| 2006-07-07 | $41.01 | $91.25 | 514,600 | — | — |
| 2006-07-06 | $40.54 | $90.20 | 534,700 | — | — |
| 2006-07-05 | $40.46 | $90.03 | 493,200 | — | — |
| 2006-07-03 | $40.35 | $89.78 | 221,400 | — | — |
| 2006-06-30 | $39.91 | $88.80 | 501,800 | — | — |
| 2006-06-29 | $39.96 | $88.91 | 461,400 | — | — |
| 2006-06-28 | $39.52 | $87.93 | 365,400 | — | — |
| 2006-06-27 | $39.31 | $87.47 | 350,400 | — | — |
| 2006-06-26 | $39.35 | $87.56 | 252,500 | — | — |
| 2006-06-23 | $39.09 | $86.98 | 240,600 | — | — |
| 2006-06-22 | $39.13 | $87.07 | 335,900 | — | — |
| 2006-06-21 | $39.08 | $86.96 | 339,400 | — | — |
| 2006-06-20 | $39.30 | $87.45 | 268,900 | — | — |
| 2006-06-19 | $39.20 | $87.22 | 298,000 | — | — |
| 2006-06-16 | $39.78 | $88.51 | 518,700 | — | — |
| 2006-06-15 | $39.50 | $87.89 | 522,900 | — | — |
| 2006-06-14 | $39.43 | $87.73 | 250,500 | — | — |
| 2006-06-13 | $39.76 | $88.47 | 561,900 | — | — |
| 2006-06-12 | $40.32 | $89.71 | 317,500 | — | — |
| 2006-06-09 | $40.15 | $89.34 | 240,900 | — | — |
| 2006-06-08 | $40.20 | $89.45 | 416,000 | — | — |
| 2006-06-07 | $39.81 | $88.58 | 327,400 | — | — |
| 2006-06-06 | $39.75 | $88.45 | 314,900 | — | — |
| 2006-06-05 | $40.00 | $89.00 | 727,800 | — | — |
| 2006-06-02 | $40.30 | $89.67 | 515,600 | — | — |
| 2006-06-01 | $39.98 | $88.96 | 396,000 | — | — |
| 2006-05-31 | $39.39 | $87.65 | 921,900 | — | — |
| 2006-05-30 | $38.84 | $86.42 | 601,600 | — | — |
| 2006-05-26 | $39.10 | $87.00 | 499,600 | — | — |
| 2006-05-25 | $39.07 | $86.93 | 464,400 | — | — |
| 2006-05-24 | $38.70 | $86.11 | 1,352,800 | — | — |
| 2006-05-23 | $38.89 | $86.53 | 548,000 | — | — |
| 2006-05-22 | $39.76 | $88.47 | 595,800 | — | — |
| 2006-05-19 | $39.26 | $87.36 | 595,600 | — | — |
| 2006-05-18 | $39.00 | $86.78 | 504,100 | — | — |
| 2006-05-17 | $39.01 | $86.80 | 819,400 | — | — |
| 2006-05-16 | $39.38 | $87.62 | 317,800 | — | — |
| 2006-05-15 | $39.53 | $87.96 | 363,300 | — | — |
| 2006-05-12 | $39.34 | $87.53 | 462,700 | — | — |
| 2006-05-11 | $39.59 | $88.09 | 466,200 | — | — |
| 2006-05-10 | $39.99 | $88.98 | 373,800 | — | — |
| 2006-05-09 | $39.63 | $88.18 | 711,600 | — | — |
| 2006-05-08 | $40.36 | $89.80 | 329,900 | — | — |
| 2006-05-05 | $40.41 | $89.92 | 614,100 | — | — |
| 2006-05-04 | $40.10 | $89.23 | 557,000 | — | — |
| 2006-05-03 | $40.05 | $89.11 | 756,500 | — | — |
| 2006-05-02 | $40.31 | $89.69 | 920,200 | — | — |
| 2006-05-01 | $39.65 | $88.22 | 742,800 | — | — |
| 2006-04-28 | $40.10 | $89.23 | 983,600 | — | — |
| 2006-04-27 | $39.82 | $88.60 | 1,067,200 | — | — |
| 2006-04-26 | $40.34 | $88.65 | 759,700 | — | — |
| 2006-04-25 | $40.55 | $89.11 | 1,490,400 | — | — |
| 2006-04-24 | $40.98 | $90.05 | 1,256,200 | — | — |
| 2006-04-21 | $40.26 | $88.47 | 338,900 | — | — |
| 2006-04-20 | $40.13 | $88.19 | 544,900 | — | — |
| 2006-04-19 | $40.06 | $88.03 | 357,300 | — | — |
| 2006-04-18 | $40.04 | $87.99 | 393,700 | — | — |
| 2006-04-17 | $39.45 | $86.69 | 530,300 | — | — |
| 2006-04-13 | $39.29 | $86.34 | 456,500 | — | — |
| 2006-04-12 | $39.35 | $86.47 | 511,500 | — | — |
| 2006-04-11 | $39.15 | $86.03 | 1,018,400 | — | — |
| 2006-04-10 | $39.71 | $87.26 | 458,300 | — | — |
| 2006-04-07 | $39.64 | $87.11 | 477,900 | — | — |
| 2006-04-06 | $39.95 | $87.79 | 610,400 | — | — |
| 2006-04-05 | $40.61 | $89.24 | 669,600 | — | — |
| 2006-04-04 | $39.95 | $87.79 | 1,195,300 | — | — |
| 2006-04-03 | $39.07 | $85.86 | 1,066,100 | — | — |
| 2006-03-31 | $39.10 | $85.92 | 1,186,400 | — | — |
| 2006-03-30 | $39.33 | $86.43 | 1,102,000 | — | — |
| 2006-03-29 | $39.97 | $87.83 | 609,200 | — | — |
| 2006-03-28 | $39.77 | $87.39 | 701,900 | — | — |
| 2006-03-27 | $39.91 | $87.70 | 1,036,900 | — | — |
| 2006-03-24 | $39.90 | $87.68 | 643,100 | — | — |
| 2006-03-23 | $39.96 | $87.81 | 551,300 | — | — |
| 2006-03-22 | $40.08 | $88.08 | 588,100 | — | — |
| 2006-03-21 | $39.85 | $87.57 | 673,400 | — | — |
| 2006-03-20 | $39.81 | $87.48 | 582,000 | — | — |
| 2006-03-17 | $40.10 | $88.12 | 629,200 | — | — |
| 2006-03-16 | $40.24 | $88.43 | 480,800 | — | — |
| 2006-03-15 | $39.76 | $87.37 | 519,600 | — | — |
| 2006-03-14 | $39.67 | $87.17 | 714,000 | — | — |
| 2006-03-13 | $39.45 | $86.69 | 472,900 | — | — |
| 2006-03-10 | $39.64 | $87.11 | 383,500 | — | — |
| 2006-03-09 | $39.48 | $86.76 | 516,000 | — | — |
| 2006-03-08 | $39.70 | $87.24 | 1,011,000 | — | — |
| 2006-03-07 | $38.99 | $85.68 | 651,200 | — | — |
| 2006-03-06 | $39.16 | $86.05 | 759,600 | — | — |
| 2006-03-03 | $39.97 | $87.83 | 975,100 | — | — |
| 2006-03-02 | $40.17 | $88.27 | 943,900 | — | — |
| 2006-03-01 | $40.74 | $89.53 | 813,600 | — | — |
| 2006-02-28 | $41.05 | $90.21 | 701,900 | — | — |
| 2006-02-27 | $41.29 | $90.73 | 551,400 | — | — |
| 2006-02-24 | $41.19 | $90.51 | 1,507,900 | — | — |
| 2006-02-23 | $41.55 | $91.31 | 790,400 | — | — |
| 2006-02-22 | $41.80 | $91.86 | 676,500 | — | — |
| 2006-02-21 | $41.50 | $91.20 | 468,800 | — | — |
| 2006-02-17 | $41.71 | $91.66 | 727,400 | — | — |
| 2006-02-16 | $41.23 | $90.60 | 467,300 | — | — |
| 2006-02-15 | $41.17 | $90.47 | 698,100 | — | — |
| 2006-02-14 | $41.29 | $90.73 | 526,500 | — | — |
| 2006-02-13 | $41.71 | $91.66 | 322,300 | — | — |
| 2006-02-10 | $41.75 | $91.75 | 742,300 | — | — |
| 2006-02-09 | $41.71 | $91.66 | 1,430,300 | — | — |
| 2006-02-08 | $41.51 | $91.22 | 469,000 | — | — |
| 2006-02-07 | $41.54 | $91.28 | 628,800 | — | — |
| 2006-02-06 | $41.15 | $90.43 | 573,500 | — | — |
| 2006-02-03 | $41.25 | $90.65 | 436,500 | — | — |
| 2006-02-02 | $41.64 | $91.50 | 772,700 | — | — |
| 2006-02-01 | $42.33 | $93.02 | 714,100 | — | — |
| 2006-01-31 | $42.61 | $93.64 | 694,000 | — | — |
| 2006-01-30 | $42.52 | $93.44 | 700,900 | — | — |
| 2006-01-27 | $43.50 | $94.49 | 675,600 | — | — |
| 2006-01-26 | $43.60 | $94.71 | 841,900 | — | — |
| 2006-01-25 | $43.88 | $95.32 | 665,800 | — | — |
| 2006-01-24 | $43.83 | $95.21 | 691,500 | — | — |
| 2006-01-23 | $43.43 | $94.34 | 372,400 | — | — |
| 2006-01-20 | $43.02 | $93.45 | 741,800 | — | — |
| 2006-01-19 | $43.41 | $94.30 | 905,600 | — | — |
| 2006-01-18 | $42.55 | $92.43 | 503,500 | — | — |
| 2006-01-17 | $42.24 | $91.75 | 496,200 | — | — |
| 2006-01-13 | $41.72 | $90.63 | 502,500 | — | — |
| 2006-01-12 | $41.74 | $90.67 | 507,500 | — | — |
| 2006-01-11 | $42.02 | $91.28 | 450,200 | — | — |
| 2006-01-10 | $42.35 | $91.99 | 530,200 | — | — |
| 2006-01-09 | $42.37 | $92.04 | 948,100 | — | — |
| 2006-01-06 | $42.82 | $93.01 | 515,700 | — | — |
| 2006-01-05 | $42.36 | $92.02 | 773,000 | — | — |
| 2006-01-04 | $42.57 | $92.47 | 609,500 | — | — |
| 2006-01-03 | $42.45 | $92.21 | 879,400 | — | — |