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
- 1980-01-02 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 | $51.06 | $123.79 | 432,700 | — | — |
| 2006-12-28 | $52.03 | $126.14 | 284,300 | — | — |
| 2006-12-27 | $52.25 | $126.67 | 349,600 | — | — |
| 2006-12-26 | $51.44 | $124.71 | 222,300 | — | — |
| 2006-12-22 | $51.00 | $123.64 | 237,200 | — | — |
| 2006-12-21 | $51.50 | $124.86 | 367,600 | — | — |
| 2006-12-20 | $51.99 | $126.04 | 629,700 | — | — |
| 2006-12-19 | $51.54 | $124.95 | 401,000 | — | — |
| 2006-12-18 | $51.32 | $124.42 | 460,100 | — | — |
| 2006-12-15 | $51.38 | $124.57 | 793,600 | — | — |
| 2006-12-14 | $51.67 | $125.27 | 547,500 | — | — |
| 2006-12-13 | $50.56 | $122.58 | 1,385,700 | — | — |
| 2006-12-12 | $51.48 | $124.81 | 1,201,000 | — | — |
| 2006-12-11 | $51.31 | $124.40 | 936,900 | — | — |
| 2006-12-08 | $50.96 | $123.55 | 620,300 | — | — |
| 2006-12-07 | $52.00 | $126.07 | 528,300 | — | — |
| 2006-12-06 | $52.03 | $126.14 | 727,200 | — | — |
| 2006-12-05 | $52.35 | $126.92 | 611,100 | — | — |
| 2006-12-04 | $52.20 | $126.55 | 610,500 | — | — |
| 2006-12-01 | $51.70 | $125.34 | 677,500 | — | — |
| 2006-11-30 | $52.17 | $126.48 | 758,700 | — | — |
| 2006-11-29 | $52.73 | $127.84 | 788,600 | — | — |
| 2006-11-28 | $53.89 | $130.65 | 1,113,300 | — | — |
| 2006-11-27 | $53.12 | $128.78 | 434,300 | — | — |
| 2006-11-24 | $53.79 | $130.41 | 78,300 | — | — |
| 2006-11-22 | $54.39 | $131.86 | 460,100 | — | — |
| 2006-11-21 | $53.71 | $130.21 | 414,600 | — | — |
| 2006-11-20 | $54.36 | $131.79 | 511,400 | — | — |
| 2006-11-17 | $54.21 | $131.43 | 669,100 | — | — |
| 2006-11-16 | $54.58 | $132.32 | 741,200 | — | — |
| 2006-11-15 | $53.61 | $129.54 | 464,900 | — | — |
| 2006-11-14 | $53.82 | $130.04 | 605,200 | — | — |
| 2006-11-13 | $53.01 | $128.09 | 557,600 | — | — |
| 2006-11-10 | $52.98 | $128.01 | 274,300 | — | — |
| 2006-11-09 | $52.43 | $126.68 | 536,600 | — | — |
| 2006-11-08 | $53.27 | $128.71 | 613,700 | — | — |
| 2006-11-07 | $52.55 | $126.97 | 438,900 | — | — |
| 2006-11-06 | $52.20 | $126.13 | 579,700 | — | — |
| 2006-11-03 | $51.45 | $124.32 | 549,500 | — | — |
| 2006-11-02 | $52.38 | $126.56 | 598,600 | — | — |
| 2006-11-01 | $52.21 | $126.15 | 876,000 | — | — |
| 2006-10-31 | $52.65 | $127.22 | 1,148,100 | — | — |
| 2006-10-30 | $54.77 | $132.34 | 607,300 | — | — |
| 2006-10-27 | $53.35 | $128.91 | 470,500 | — | — |
| 2006-10-26 | $53.92 | $130.28 | 750,600 | — | — |
| 2006-10-25 | $53.60 | $129.51 | 913,000 | — | — |
| 2006-10-24 | $52.06 | $125.79 | 715,600 | — | — |
| 2006-10-23 | $51.70 | $124.92 | 534,200 | — | — |
| 2006-10-20 | $52.54 | $126.95 | 613,700 | — | — |
| 2006-10-19 | $52.61 | $127.12 | 666,100 | — | — |
| 2006-10-18 | $51.90 | $125.40 | 833,100 | — | — |
| 2006-10-17 | $52.64 | $127.19 | 775,500 | — | — |
| 2006-10-16 | $54.72 | $132.22 | 580,700 | — | — |
| 2006-10-13 | $54.08 | $130.67 | 659,100 | — | — |
| 2006-10-12 | $53.94 | $130.33 | 578,000 | — | — |
| 2006-10-11 | $54.07 | $130.65 | 694,800 | — | — |
| 2006-10-10 | $55.30 | $133.62 | 991,700 | — | — |
| 2006-10-09 | $53.41 | $129.05 | 261,800 | — | — |
| 2006-10-06 | $53.23 | $128.62 | 436,000 | — | — |
| 2006-10-05 | $53.84 | $130.09 | 735,100 | — | — |
| 2006-10-04 | $53.03 | $128.13 | 846,400 | — | — |
| 2006-10-03 | $51.46 | $124.34 | 666,400 | — | — |
| 2006-10-02 | $51.50 | $124.44 | 713,100 | — | — |
| 2006-09-29 | $51.68 | $124.87 | 1,155,400 | — | — |
| 2006-09-28 | $53.22 | $128.59 | 722,200 | — | — |
| 2006-09-27 | $53.75 | $129.87 | 577,200 | — | — |
| 2006-09-26 | $52.70 | $127.34 | 449,400 | — | — |
| 2006-09-25 | $51.59 | $124.65 | 452,900 | — | — |
| 2006-09-22 | $50.87 | $122.92 | 405,600 | — | — |
| 2006-09-21 | $51.07 | $123.40 | 750,000 | — | — |
| 2006-09-20 | $52.44 | $126.71 | 452,600 | — | — |
| 2006-09-19 | $51.70 | $124.92 | 697,500 | — | — |
| 2006-09-18 | $52.15 | $126.01 | 439,200 | — | — |
| 2006-09-15 | $52.17 | $126.06 | 778,100 | — | — |
| 2006-09-14 | $52.17 | $126.06 | 625,700 | — | — |
| 2006-09-13 | $53.29 | $128.76 | 687,300 | — | — |
| 2006-09-12 | $52.08 | $125.84 | 1,071,700 | — | — |
| 2006-09-11 | $49.05 | $118.52 | 350,700 | — | — |
| 2006-09-08 | $48.97 | $118.32 | 262,400 | — | — |
| 2006-09-07 | $48.74 | $117.77 | 599,900 | — | — |
| 2006-09-06 | $49.25 | $119.00 | 786,100 | — | — |
| 2006-09-05 | $50.18 | $121.25 | 334,000 | — | — |
| 2006-09-01 | $50.25 | $121.42 | 294,500 | — | — |
| 2006-08-31 | $49.42 | $119.41 | 439,900 | — | — |
| 2006-08-30 | $49.85 | $120.45 | 392,500 | — | — |
| 2006-08-29 | $49.64 | $119.94 | 493,800 | — | — |
| 2006-08-28 | $49.30 | $119.12 | 380,900 | — | — |
| 2006-08-25 | $48.45 | $117.07 | 362,800 | — | — |
| 2006-08-24 | $48.73 | $117.74 | 465,300 | — | — |
| 2006-08-23 | $49.29 | $119.10 | 342,300 | — | — |
| 2006-08-22 | $50.36 | $121.68 | 352,400 | — | — |
| 2006-08-21 | $50.10 | $121.05 | 427,100 | — | — |
| 2006-08-18 | $51.09 | $123.45 | 526,800 | — | — |
| 2006-08-17 | $50.68 | $122.46 | 454,900 | — | — |
| 2006-08-16 | $51.03 | $122.87 | 689,100 | — | — |
| 2006-08-15 | $49.88 | $120.10 | 437,900 | — | — |
| 2006-08-14 | $48.33 | $116.37 | 480,000 | — | — |
| 2006-08-11 | $47.89 | $115.31 | 607,400 | — | — |
| 2006-08-10 | $48.25 | $116.17 | 781,200 | — | — |
| 2006-08-09 | $48.06 | $115.72 | 1,109,300 | — | — |
| 2006-08-08 | $49.80 | $119.91 | 635,300 | — | — |
| 2006-08-07 | $49.97 | $120.31 | 581,900 | — | — |
| 2006-08-04 | $50.43 | $121.42 | 941,600 | — | — |
| 2006-08-03 | $51.15 | $123.16 | 1,074,200 | — | — |
| 2006-08-02 | $49.81 | $119.93 | 784,900 | — | — |
| 2006-08-01 | $48.86 | $117.64 | 873,900 | — | — |
| 2006-07-31 | $50.40 | $121.35 | 812,300 | — | — |
| 2006-07-28 | $49.98 | $120.34 | 1,140,400 | — | — |
| 2006-07-27 | $48.00 | $115.57 | 1,866,800 | — | — |
| 2006-07-26 | $51.16 | $123.18 | 1,178,400 | — | — |
| 2006-07-25 | $52.96 | $127.51 | 801,700 | — | — |
| 2006-07-24 | $52.47 | $126.33 | 654,600 | — | — |
| 2006-07-21 | $51.50 | $124.00 | 1,069,900 | — | — |
| 2006-07-20 | $52.11 | $125.47 | 728,900 | — | — |
| 2006-07-19 | $54.13 | $130.33 | 779,100 | — | — |
| 2006-07-18 | $53.60 | $129.05 | 603,800 | — | — |
| 2006-07-17 | $52.83 | $127.20 | 813,400 | — | — |
| 2006-07-14 | $52.88 | $127.32 | 1,358,100 | — | — |
| 2006-07-13 | $54.90 | $132.18 | 1,078,400 | — | — |
| 2006-07-12 | $56.33 | $135.63 | 582,300 | — | — |
| 2006-07-11 | $57.15 | $137.60 | 729,100 | — | — |
| 2006-07-10 | $57.38 | $138.16 | 586,500 | — | — |
| 2006-07-07 | $56.24 | $135.41 | 662,500 | — | — |
| 2006-07-06 | $57.03 | $137.31 | 737,500 | — | — |
| 2006-07-05 | $56.76 | $136.66 | 1,239,800 | — | — |
| 2006-07-03 | $58.00 | $139.65 | 725,700 | — | — |
| 2006-06-30 | $58.43 | $140.68 | 782,500 | — | — |
| 2006-06-29 | $58.56 | $141.00 | 933,400 | — | — |
| 2006-06-28 | $55.77 | $134.28 | 612,900 | — | — |
| 2006-06-27 | $55.63 | $133.94 | 611,100 | — | — |
| 2006-06-26 | $56.32 | $135.60 | 685,300 | — | — |
| 2006-06-23 | $56.35 | $135.68 | 792,700 | — | — |
| 2006-06-22 | $55.49 | $133.61 | 536,600 | — | — |
| 2006-06-21 | $55.36 | $133.29 | 773,100 | — | — |
| 2006-06-20 | $54.48 | $131.17 | 737,200 | — | — |
| 2006-06-19 | $53.85 | $129.66 | 547,600 | — | — |
| 2006-06-16 | $54.58 | $131.41 | 577,600 | — | — |
| 2006-06-15 | $54.86 | $132.09 | 1,036,900 | — | — |
| 2006-06-14 | $52.66 | $126.79 | 972,500 | — | — |
| 2006-06-13 | $53.64 | $129.15 | 844,000 | — | — |
| 2006-06-12 | $54.25 | $130.62 | 567,500 | — | — |
| 2006-06-09 | $55.18 | $132.86 | 418,000 | — | — |
| 2006-06-08 | $55.23 | $132.98 | 1,282,600 | — | — |
| 2006-06-07 | $55.40 | $133.39 | 1,225,500 | — | — |
| 2006-06-06 | $54.63 | $131.53 | 1,089,300 | — | — |
| 2006-06-05 | $53.75 | $129.42 | 744,400 | — | — |
| 2006-06-02 | $55.03 | $132.50 | 1,459,700 | — | — |
| 2006-06-01 | $54.27 | $130.67 | 914,000 | — | — |
| 2006-05-31 | $54.03 | $130.09 | 818,700 | — | — |
| 2006-05-30 | $53.08 | $127.80 | 542,000 | — | — |
| 2006-05-26 | $54.42 | $131.03 | 401,600 | — | — |
| 2006-05-25 | $54.01 | $130.04 | 549,600 | — | — |
| 2006-05-24 | $52.71 | $126.91 | 795,400 | — | — |
| 2006-05-23 | $52.94 | $127.47 | 960,500 | — | — |
| 2006-05-22 | $51.75 | $124.60 | 852,400 | — | — |
| 2006-05-19 | $51.71 | $124.50 | 658,200 | — | — |
| 2006-05-18 | $51.46 | $123.90 | 412,000 | — | — |
| 2006-05-17 | $51.60 | $123.81 | 565,800 | — | — |
| 2006-05-16 | $53.06 | $127.31 | 434,800 | — | — |
| 2006-05-15 | $53.87 | $129.25 | 678,400 | — | — |
| 2006-05-12 | $54.20 | $130.04 | 593,900 | — | — |
| 2006-05-11 | $54.52 | $130.81 | 688,300 | — | — |
| 2006-05-10 | $55.53 | $133.24 | 1,162,100 | — | — |
| 2006-05-09 | $54.22 | $130.09 | 813,900 | — | — |
| 2006-05-08 | $54.43 | $130.60 | 634,900 | — | — |
| 2006-05-05 | $54.47 | $130.69 | 566,500 | — | — |
| 2006-05-04 | $52.93 | $127.00 | 568,800 | — | — |
| 2006-05-03 | $52.24 | $125.34 | 774,700 | — | — |
| 2006-05-02 | $51.62 | $123.85 | 642,000 | — | — |
| 2006-05-01 | $50.29 | $120.66 | 1,396,700 | — | — |
| 2006-04-28 | $52.15 | $125.13 | 1,018,600 | — | — |
| 2006-04-27 | $50.21 | $120.47 | 602,300 | — | — |
| 2006-04-26 | $49.19 | $118.02 | 407,300 | — | — |
| 2006-04-25 | $49.19 | $118.02 | 615,700 | — | — |
| 2006-04-24 | $48.98 | $117.52 | 423,300 | — | — |
| 2006-04-21 | $49.57 | $118.94 | 522,600 | — | — |
| 2006-04-20 | $49.41 | $118.55 | 461,100 | — | — |
| 2006-04-19 | $48.75 | $116.97 | 403,500 | — | — |
| 2006-04-18 | $48.31 | $115.91 | 630,300 | — | — |
| 2006-04-17 | $45.94 | $110.23 | 369,700 | — | — |
| 2006-04-13 | $46.52 | $111.62 | 284,400 | — | — |
| 2006-04-12 | $46.29 | $111.07 | 281,900 | — | — |
| 2006-04-11 | $46.18 | $110.80 | 464,700 | — | — |
| 2006-04-10 | $47.09 | $112.98 | 306,600 | — | — |
| 2006-04-07 | $47.12 | $113.06 | 374,700 | — | — |
| 2006-04-06 | $47.14 | $113.10 | 463,000 | — | — |
| 2006-04-05 | $47.12 | $113.06 | 665,300 | — | — |
| 2006-04-04 | $45.64 | $109.51 | 498,000 | — | — |
| 2006-04-03 | $44.98 | $107.92 | 520,800 | — | — |
| 2006-03-31 | $44.78 | $107.44 | 383,500 | — | — |
| 2006-03-30 | $44.76 | $107.39 | 479,500 | — | — |
| 2006-03-29 | $45.56 | $109.31 | 371,700 | — | — |
| 2006-03-28 | $45.06 | $108.11 | 433,400 | — | — |
| 2006-03-27 | $44.96 | $107.87 | 425,500 | — | — |
| 2006-03-24 | $45.27 | $108.62 | 549,200 | — | — |
| 2006-03-23 | $44.56 | $106.91 | 675,300 | — | — |
| 2006-03-22 | $45.91 | $110.15 | 498,000 | — | — |
| 2006-03-21 | $45.27 | $108.62 | 347,900 | — | — |
| 2006-03-20 | $44.90 | $107.73 | 422,000 | — | — |
| 2006-03-17 | $45.30 | $108.69 | 606,500 | — | — |
| 2006-03-16 | $44.64 | $107.11 | 309,100 | — | — |
| 2006-03-15 | $44.86 | $107.63 | 426,400 | — | — |
| 2006-03-14 | $44.55 | $106.89 | 340,600 | — | — |
| 2006-03-13 | $44.02 | $105.62 | 273,200 | — | — |
| 2006-03-10 | $44.12 | $105.86 | 450,400 | — | — |
| 2006-03-09 | $43.31 | $103.92 | 521,100 | — | — |
| 2006-03-08 | $44.03 | $105.64 | 740,000 | — | — |
| 2006-03-07 | $44.25 | $106.17 | 424,500 | — | — |
| 2006-03-06 | $44.68 | $107.20 | 415,300 | — | — |
| 2006-03-03 | $45.11 | $108.23 | 453,800 | — | — |
| 2006-03-02 | $44.78 | $107.44 | 502,800 | — | — |
| 2006-03-01 | $45.39 | $108.91 | 499,000 | — | — |
| 2006-02-28 | $44.34 | $106.39 | 658,600 | — | — |
| 2006-02-27 | $45.12 | $108.26 | 331,000 | — | — |
| 2006-02-24 | $44.75 | $107.37 | 637,100 | — | — |
| 2006-02-23 | $44.60 | $107.01 | 604,100 | — | — |
| 2006-02-22 | $44.52 | $106.82 | 626,000 | — | — |
| 2006-02-21 | $43.09 | $103.39 | 639,400 | — | — |
| 2006-02-17 | $43.26 | $103.80 | 549,400 | — | — |
| 2006-02-16 | $43.67 | $104.78 | 277,800 | — | — |
| 2006-02-15 | $43.36 | $104.04 | 306,900 | — | — |
| 2006-02-14 | $43.48 | $103.89 | 1,073,900 | — | — |
| 2006-02-13 | $42.55 | $101.67 | 331,800 | — | — |
| 2006-02-10 | $43.14 | $103.08 | 617,800 | — | — |
| 2006-02-09 | $43.04 | $102.84 | 657,800 | — | — |
| 2006-02-08 | $42.58 | $101.74 | 755,500 | — | — |
| 2006-02-07 | $41.15 | $98.32 | 772,200 | — | — |
| 2006-02-06 | $41.86 | $100.02 | 1,434,300 | — | — |
| 2006-02-03 | $41.00 | $97.97 | 1,639,200 | — | — |
| 2006-02-02 | $43.75 | $104.54 | 458,800 | — | — |
| 2006-02-01 | $44.01 | $105.16 | 546,200 | — | — |
| 2006-01-31 | $44.70 | $106.81 | 505,500 | — | — |
| 2006-01-30 | $44.43 | $106.16 | 550,400 | — | — |
| 2006-01-27 | $44.75 | $106.93 | 607,700 | — | — |
| 2006-01-26 | $43.79 | $104.63 | 481,200 | — | — |
| 2006-01-25 | $43.29 | $103.44 | 629,500 | — | — |
| 2006-01-24 | $43.58 | $104.13 | 861,000 | — | — |
| 2006-01-23 | $41.50 | $99.16 | 485,300 | — | — |
| 2006-01-20 | $41.76 | $99.78 | 914,600 | — | — |
| 2006-01-19 | $42.47 | $101.48 | 824,700 | — | — |
| 2006-01-18 | $40.84 | $97.58 | 730,100 | — | — |
| 2006-01-17 | $40.32 | $96.34 | 749,300 | — | — |
| 2006-01-13 | $41.00 | $97.97 | 537,000 | — | — |
| 2006-01-12 | $41.00 | $97.97 | 665,000 | — | — |
| 2006-01-11 | $41.99 | $100.33 | 657,200 | — | — |
| 2006-01-10 | $42.43 | $101.38 | 946,000 | — | — |
| 2006-01-09 | $43.51 | $103.96 | 558,700 | — | — |
| 2006-01-06 | $42.96 | $102.65 | 766,500 | — | — |
| 2006-01-05 | $42.58 | $101.74 | 883,100 | — | — |
| 2006-01-04 | $41.90 | $100.12 | 628,700 | — | — |
| 2006-01-03 | $40.74 | $97.34 | 513,700 | — | — |