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 | $50.17 | $64.35 | 298,400 | — | — |
| 2006-12-28 | $50.56 | $64.85 | 314,800 | — | — |
| 2006-12-27 | $50.87 | $65.25 | 523,500 | — | — |
| 2006-12-26 | $50.86 | $65.24 | 332,400 | — | — |
| 2006-12-22 | $50.90 | $65.29 | 363,500 | — | — |
| 2006-12-21 | $51.20 | $65.67 | 462,200 | — | — |
| 2006-12-20 | $52.14 | $66.88 | 561,100 | — | — |
| 2006-12-19 | $51.52 | $66.08 | 585,900 | — | — |
| 2006-12-18 | $50.94 | $65.34 | 544,900 | — | — |
| 2006-12-15 | $51.64 | $66.24 | 788,800 | — | — |
| 2006-12-14 | $52.27 | $67.05 | 786,200 | — | — |
| 2006-12-13 | $50.02 | $64.16 | 452,000 | — | — |
| 2006-12-12 | $50.11 | $64.28 | 733,000 | — | — |
| 2006-12-11 | $50.40 | $64.65 | 474,600 | — | — |
| 2006-12-08 | $49.81 | $63.89 | 289,800 | — | — |
| 2006-12-07 | $50.40 | $64.65 | 463,500 | — | — |
| 2006-12-06 | $50.35 | $64.58 | 396,800 | — | — |
| 2006-12-05 | $49.89 | $63.99 | 490,300 | — | — |
| 2006-12-04 | $49.87 | $63.97 | 460,000 | — | — |
| 2006-12-01 | $49.36 | $63.31 | 492,200 | — | — |
| 2006-11-30 | $49.33 | $63.28 | 501,100 | — | — |
| 2006-11-29 | $49.93 | $64.05 | 558,800 | — | — |
| 2006-11-28 | $48.71 | $62.48 | 1,176,800 | — | — |
| 2006-11-27 | $49.16 | $63.06 | 891,100 | — | — |
| 2006-11-24 | $49.72 | $63.78 | 296,200 | — | — |
| 2006-11-22 | $50.70 | $65.03 | 796,700 | — | — |
| 2006-11-21 | $50.81 | $65.17 | 1,784,600 | — | — |
| 2006-11-20 | $47.12 | $60.44 | 1,209,100 | — | — |
| 2006-11-17 | $47.24 | $60.55 | 1,164,000 | — | — |
| 2006-11-16 | $47.97 | $61.48 | 783,700 | — | — |
| 2006-11-15 | $49.32 | $63.21 | 1,028,900 | — | — |
| 2006-11-14 | $47.64 | $61.06 | 461,300 | — | — |
| 2006-11-13 | $46.01 | $58.97 | 563,400 | — | — |
| 2006-11-10 | $46.56 | $59.67 | 256,400 | — | — |
| 2006-11-09 | $46.01 | $58.97 | 541,800 | — | — |
| 2006-11-08 | $46.74 | $59.91 | 644,600 | — | — |
| 2006-11-07 | $45.63 | $58.48 | 518,000 | — | — |
| 2006-11-06 | $44.54 | $57.09 | 416,100 | — | — |
| 2006-11-03 | $44.38 | $56.88 | 526,800 | — | — |
| 2006-11-02 | $44.10 | $56.52 | 864,200 | — | — |
| 2006-11-01 | $44.32 | $56.80 | 718,000 | — | — |
| 2006-10-31 | $45.76 | $58.65 | 482,200 | — | — |
| 2006-10-30 | $46.79 | $59.97 | 411,100 | — | — |
| 2006-10-27 | $45.68 | $58.55 | 359,800 | — | — |
| 2006-10-26 | $46.57 | $59.69 | 589,600 | — | — |
| 2006-10-25 | $45.83 | $58.74 | 969,000 | — | — |
| 2006-10-24 | $46.44 | $59.52 | 383,300 | — | — |
| 2006-10-23 | $46.50 | $59.60 | 562,600 | — | — |
| 2006-10-20 | $46.23 | $59.25 | 737,100 | — | — |
| 2006-10-19 | $46.01 | $58.97 | 551,500 | — | — |
| 2006-10-18 | $46.01 | $58.97 | 710,100 | — | — |
| 2006-10-17 | $45.90 | $58.83 | 440,100 | — | — |
| 2006-10-16 | $46.62 | $59.75 | 332,700 | — | — |
| 2006-10-13 | $46.45 | $59.53 | 450,300 | — | — |
| 2006-10-12 | $45.62 | $58.47 | 725,700 | — | — |
| 2006-10-11 | $44.10 | $56.52 | 530,400 | — | — |
| 2006-10-10 | $43.82 | $56.16 | 391,800 | — | — |
| 2006-10-09 | $43.72 | $56.03 | 429,200 | — | — |
| 2006-10-06 | $43.70 | $56.01 | 590,700 | — | — |
| 2006-10-05 | $43.17 | $55.33 | 786,700 | — | — |
| 2006-10-04 | $43.00 | $55.11 | 616,900 | — | — |
| 2006-10-03 | $41.46 | $53.14 | 755,800 | — | — |
| 2006-10-02 | $40.91 | $52.43 | 958,000 | — | — |
| 2006-09-29 | $41.77 | $53.54 | 827,300 | — | — |
| 2006-09-28 | $43.36 | $55.57 | 745,000 | — | — |
| 2006-09-27 | $42.64 | $54.65 | 1,368,100 | — | — |
| 2006-09-26 | $42.40 | $54.34 | 1,021,100 | — | — |
| 2006-09-25 | $41.93 | $53.74 | 503,600 | — | — |
| 2006-09-22 | $40.68 | $52.14 | 876,200 | — | — |
| 2006-09-21 | $41.40 | $53.06 | 1,064,200 | — | — |
| 2006-09-20 | $42.47 | $54.43 | 1,670,900 | — | — |
| 2006-09-19 | $41.40 | $53.06 | 1,088,400 | — | — |
| 2006-09-18 | $41.91 | $53.71 | 699,800 | — | — |
| 2006-09-15 | $41.83 | $53.61 | 1,210,800 | — | — |
| 2006-09-14 | $41.36 | $53.01 | 785,800 | — | — |
| 2006-09-13 | $40.59 | $52.02 | 819,400 | — | — |
| 2006-09-12 | $40.93 | $52.46 | 1,226,300 | — | — |
| 2006-09-11 | $39.76 | $50.96 | 904,500 | — | — |
| 2006-09-08 | $39.57 | $50.72 | 610,000 | — | — |
| 2006-09-07 | $38.32 | $49.11 | 967,200 | — | — |
| 2006-09-06 | $38.50 | $49.34 | 737,900 | — | — |
| 2006-09-05 | $39.11 | $50.13 | 648,900 | — | — |
| 2006-09-01 | $39.12 | $50.14 | 684,500 | — | — |
| 2006-08-31 | $38.64 | $49.52 | 617,700 | — | — |
| 2006-08-30 | $39.31 | $50.38 | 1,106,200 | — | — |
| 2006-08-29 | $39.45 | $50.56 | 962,400 | — | — |
| 2006-08-28 | $38.58 | $49.45 | 793,900 | — | — |
| 2006-08-25 | $37.63 | $48.23 | 739,000 | — | — |
| 2006-08-24 | $37.82 | $48.47 | 1,899,800 | — | — |
| 2006-08-23 | $37.95 | $48.64 | 796,200 | — | — |
| 2006-08-22 | $37.64 | $48.24 | 741,800 | — | — |
| 2006-08-21 | $36.90 | $47.29 | 639,800 | — | — |
| 2006-08-18 | $36.90 | $47.29 | 429,000 | — | — |
| 2006-08-17 | $36.83 | $47.20 | 409,500 | — | — |
| 2006-08-16 | $36.86 | $47.24 | 712,300 | — | — |
| 2006-08-15 | $36.62 | $46.93 | 478,100 | — | — |
| 2006-08-14 | $35.34 | $45.29 | 572,300 | — | — |
| 2006-08-11 | $35.34 | $45.25 | 554,800 | — | — |
| 2006-08-10 | $34.67 | $44.39 | 842,300 | — | — |
| 2006-08-09 | $34.69 | $44.41 | 605,400 | — | — |
| 2006-08-08 | $35.07 | $44.90 | 434,800 | — | — |
| 2006-08-07 | $34.82 | $44.58 | 490,700 | — | — |
| 2006-08-04 | $35.38 | $45.30 | 829,200 | — | — |
| 2006-08-03 | $35.99 | $46.08 | 910,800 | — | — |
| 2006-08-02 | $35.05 | $44.87 | 623,700 | — | — |
| 2006-08-01 | $35.04 | $44.86 | 525,000 | — | — |
| 2006-07-31 | $35.53 | $45.49 | 367,600 | — | — |
| 2006-07-28 | $35.21 | $45.08 | 418,100 | — | — |
| 2006-07-27 | $33.94 | $43.45 | 399,600 | — | — |
| 2006-07-26 | $35.16 | $45.01 | 681,400 | — | — |
| 2006-07-25 | $35.84 | $45.89 | 488,500 | — | — |
| 2006-07-24 | $34.79 | $44.54 | 1,079,900 | — | — |
| 2006-07-21 | $33.27 | $42.60 | 752,800 | — | — |
| 2006-07-20 | $34.22 | $43.81 | 651,700 | — | — |
| 2006-07-19 | $34.58 | $44.27 | 598,800 | — | — |
| 2006-07-18 | $33.17 | $42.47 | 483,200 | — | — |
| 2006-07-17 | $33.20 | $42.51 | 428,200 | — | — |
| 2006-07-14 | $33.54 | $42.94 | 431,700 | — | — |
| 2006-07-13 | $34.14 | $43.71 | 637,800 | — | — |
| 2006-07-12 | $34.62 | $44.32 | 703,000 | — | — |
| 2006-07-11 | $35.70 | $45.71 | 552,000 | — | — |
| 2006-07-10 | $36.33 | $46.51 | 500,100 | — | — |
| 2006-07-07 | $36.27 | $46.44 | 460,700 | — | — |
| 2006-07-06 | $37.59 | $48.13 | 518,500 | — | — |
| 2006-07-05 | $37.43 | $47.92 | 519,500 | — | — |
| 2006-07-03 | $37.96 | $48.60 | 277,300 | — | — |
| 2006-06-30 | $38.16 | $48.86 | 1,325,000 | — | — |
| 2006-06-29 | $37.55 | $48.07 | 702,000 | — | — |
| 2006-06-28 | $35.75 | $45.77 | 405,200 | — | — |
| 2006-06-27 | $35.89 | $45.95 | 550,100 | — | — |
| 2006-06-26 | $37.19 | $47.61 | 1,415,600 | — | — |
| 2006-06-23 | $36.01 | $46.10 | 614,500 | — | — |
| 2006-06-22 | $35.74 | $45.76 | 755,600 | — | — |
| 2006-06-21 | $35.62 | $45.60 | 803,900 | — | — |
| 2006-06-20 | $34.85 | $44.62 | 613,900 | — | — |
| 2006-06-19 | $34.25 | $43.85 | 626,200 | — | — |
| 2006-06-16 | $35.20 | $45.07 | 1,245,900 | — | — |
| 2006-06-15 | $35.37 | $45.28 | 883,800 | — | — |
| 2006-06-14 | $35.25 | $45.13 | 995,200 | — | — |
| 2006-06-13 | $34.25 | $43.85 | 719,400 | — | — |
| 2006-06-12 | $34.88 | $44.66 | 1,021,000 | — | — |
| 2006-06-09 | $35.65 | $45.64 | 1,904,300 | — | — |
| 2006-06-08 | $34.53 | $44.21 | 2,049,400 | — | — |
| 2006-06-07 | $35.05 | $44.87 | 650,900 | — | — |
| 2006-06-06 | $35.41 | $45.34 | 922,900 | — | — |
| 2006-06-05 | $35.06 | $44.89 | 613,500 | — | — |
| 2006-06-02 | $36.27 | $46.44 | 663,500 | — | — |
| 2006-06-01 | $36.79 | $47.10 | 665,500 | — | — |
| 2006-05-31 | $35.45 | $45.39 | 1,350,700 | — | — |
| 2006-05-30 | $34.61 | $44.31 | 675,100 | — | — |
| 2006-05-26 | $36.06 | $46.17 | 634,500 | — | — |
| 2006-05-25 | $35.14 | $44.99 | 1,155,000 | — | — |
| 2006-05-24 | $35.28 | $45.17 | 1,893,900 | — | — |
| 2006-05-23 | $37.32 | $47.78 | 540,600 | — | — |
| 2006-05-22 | $37.77 | $48.36 | 495,800 | — | — |
| 2006-05-19 | $37.85 | $48.46 | 683,500 | — | — |
| 2006-05-18 | $37.58 | $48.11 | 744,600 | — | — |
| 2006-05-17 | $37.83 | $48.43 | 1,487,300 | — | — |
| 2006-05-16 | $38.14 | $48.83 | 487,300 | — | — |
| 2006-05-15 | $37.86 | $48.47 | 445,200 | — | — |
| 2006-05-12 | $38.00 | $48.60 | 879,800 | — | — |
| 2006-05-11 | $37.18 | $47.55 | 1,389,000 | — | — |
| 2006-05-10 | $38.00 | $48.60 | 6,307,600 | — | — |
| 2006-05-09 | $39.80 | $50.90 | 582,100 | — | — |
| 2006-05-08 | $39.30 | $50.27 | 328,700 | — | — |
| 2006-05-05 | $39.93 | $51.07 | 260,000 | — | — |
| 2006-05-04 | $40.52 | $51.83 | 371,400 | — | — |
| 2006-05-03 | $40.35 | $51.61 | 324,600 | — | — |
| 2006-05-02 | $40.37 | $51.63 | 512,300 | — | — |
| 2006-05-01 | $40.48 | $51.77 | 403,000 | — | — |
| 2006-04-28 | $40.20 | $51.42 | 871,400 | — | — |
| 2006-04-27 | $38.51 | $49.25 | 307,300 | — | — |
| 2006-04-26 | $38.13 | $48.77 | 184,200 | — | — |
| 2006-04-25 | $38.16 | $48.81 | 117,200 | — | — |
| 2006-04-24 | $38.39 | $49.10 | 171,900 | — | — |
| 2006-04-21 | $38.62 | $49.40 | 197,200 | — | — |
| 2006-04-20 | $39.02 | $49.91 | 244,000 | — | — |
| 2006-04-19 | $38.59 | $49.36 | 195,500 | — | — |
| 2006-04-18 | $37.78 | $48.32 | 221,100 | — | — |
| 2006-04-17 | $36.90 | $47.20 | 161,400 | — | — |
| 2006-04-13 | $37.08 | $47.43 | 141,500 | — | — |
| 2006-04-12 | $37.40 | $47.83 | 385,700 | — | — |
| 2006-04-11 | $36.75 | $47.00 | 190,900 | — | — |
| 2006-04-10 | $37.34 | $47.76 | 194,800 | — | — |
| 2006-04-07 | $37.80 | $48.35 | 376,200 | — | — |
| 2006-04-06 | $37.84 | $48.40 | 345,000 | — | — |
| 2006-04-05 | $37.12 | $47.48 | 391,300 | — | — |
| 2006-04-04 | $37.25 | $47.64 | 409,200 | — | — |
| 2006-04-03 | $37.85 | $48.41 | 287,700 | — | — |
| 2006-03-31 | $38.21 | $48.87 | 444,500 | — | — |
| 2006-03-30 | $37.90 | $48.47 | 214,600 | — | — |
| 2006-03-29 | $37.92 | $48.50 | 308,700 | — | — |
| 2006-03-28 | $38.31 | $49.00 | 254,500 | — | — |
| 2006-03-27 | $38.99 | $49.87 | 261,500 | — | — |
| 2006-03-24 | $38.98 | $49.86 | 218,600 | — | — |
| 2006-03-23 | $39.00 | $49.88 | 630,300 | — | — |
| 2006-03-22 | $39.91 | $51.05 | 589,300 | — | — |
| 2006-03-21 | $38.96 | $49.83 | 2,048,600 | — | — |
| 2006-03-20 | $35.25 | $45.09 | 483,500 | — | — |
| 2006-03-17 | $34.45 | $44.06 | 486,400 | — | — |
| 2006-03-16 | $35.25 | $45.09 | 232,600 | — | — |
| 2006-03-15 | $34.95 | $44.65 | 120,700 | — | — |
| 2006-03-14 | $34.71 | $44.35 | 169,100 | — | — |
| 2006-03-13 | $34.30 | $43.82 | 222,800 | — | — |
| 2006-03-10 | $33.88 | $43.29 | 251,500 | — | — |
| 2006-03-09 | $33.39 | $42.66 | 300,300 | — | — |
| 2006-03-08 | $33.30 | $42.54 | 636,700 | — | — |
| 2006-03-07 | $33.05 | $42.23 | 457,400 | — | — |
| 2006-03-06 | $33.80 | $43.18 | 335,800 | — | — |
| 2006-03-03 | $34.49 | $44.07 | 387,600 | — | — |
| 2006-03-02 | $35.01 | $44.73 | 306,200 | — | — |
| 2006-03-01 | $35.36 | $45.18 | 418,000 | — | — |
| 2006-02-28 | $35.50 | $45.36 | 560,100 | — | — |
| 2006-02-27 | $36.09 | $46.11 | 310,200 | — | — |
| 2006-02-24 | $36.83 | $47.05 | 97,000 | — | — |
| 2006-02-23 | $36.74 | $46.94 | 256,500 | — | — |
| 2006-02-22 | $35.67 | $45.57 | 284,000 | — | — |
| 2006-02-21 | $35.63 | $45.52 | 141,900 | — | — |
| 2006-02-17 | $36.15 | $46.19 | 147,000 | — | — |
| 2006-02-16 | $36.62 | $46.79 | 229,400 | — | — |
| 2006-02-15 | $36.88 | $47.12 | 422,800 | — | — |
| 2006-02-14 | $36.75 | $46.95 | 167,400 | — | — |
| 2006-02-13 | $35.34 | $45.15 | 204,100 | — | — |
| 2006-02-10 | $35.74 | $45.66 | 192,300 | — | — |
| 2006-02-09 | $35.81 | $45.75 | 194,300 | — | — |
| 2006-02-08 | $36.07 | $46.08 | 218,000 | — | — |
| 2006-02-07 | $35.54 | $45.41 | 195,000 | — | — |
| 2006-02-06 | $36.08 | $46.10 | 241,100 | — | — |
| 2006-02-03 | $36.64 | $46.81 | 265,100 | — | — |
| 2006-02-02 | $35.90 | $45.87 | 389,500 | — | — |
| 2006-02-01 | $37.11 | $47.41 | 600,000 | — | — |
| 2006-01-31 | $36.13 | $46.16 | 366,900 | — | — |
| 2006-01-30 | $35.92 | $45.89 | 278,800 | — | — |
| 2006-01-27 | $35.62 | $45.51 | 529,500 | — | — |
| 2006-01-26 | $34.99 | $44.70 | 478,500 | — | — |
| 2006-01-25 | $34.99 | $44.70 | 307,700 | — | — |
| 2006-01-24 | $35.00 | $44.72 | 340,100 | — | — |
| 2006-01-23 | $34.42 | $43.98 | 242,700 | — | — |
| 2006-01-20 | $34.21 | $43.71 | 215,400 | — | — |
| 2006-01-19 | $34.98 | $44.69 | 262,200 | — | — |
| 2006-01-18 | $34.90 | $44.59 | 284,300 | — | — |
| 2006-01-17 | $34.98 | $44.69 | 327,300 | — | — |
| 2006-01-13 | $35.63 | $45.52 | 483,100 | — | — |
| 2006-01-12 | $35.90 | $45.87 | 772,900 | — | — |
| 2006-01-11 | $36.59 | $46.75 | 569,000 | — | — |
| 2006-01-10 | $36.41 | $46.52 | 1,549,600 | — | — |
| 2006-01-09 | $33.45 | $42.74 | 444,500 | — | — |
| 2006-01-06 | $32.64 | $41.70 | 213,700 | — | — |
| 2006-01-05 | $32.29 | $41.25 | 165,800 | — | — |
| 2006-01-04 | $31.80 | $40.63 | 281,800 | — | — |
| 2006-01-03 | $31.90 | $40.76 | 443,700 | — | — |