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
- 2005-04-06 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 | $55.45 | $55.67 | 204,700 | — | — |
| 2006-12-28 | $56.92 | $57.15 | 282,700 | — | — |
| 2006-12-27 | $55.97 | $56.19 | 278,900 | — | — |
| 2006-12-26 | $54.28 | $54.50 | 112,800 | — | — |
| 2006-12-22 | $54.09 | $54.31 | 225,500 | — | — |
| 2006-12-21 | $53.39 | $53.60 | 231,900 | — | — |
| 2006-12-20 | $53.05 | $53.26 | 309,400 | — | — |
| 2006-12-19 | $54.13 | $54.35 | 209,400 | — | — |
| 2006-12-18 | $54.11 | $54.33 | 466,500 | — | — |
| 2006-12-15 | $55.01 | $55.23 | 251,200 | — | — |
| 2006-12-14 | $54.37 | $54.59 | 149,800 | — | — |
| 2006-12-13 | $53.82 | $54.03 | 117,600 | — | — |
| 2006-12-12 | $53.39 | $53.60 | 221,000 | — | — |
| 2006-12-11 | $54.90 | $55.12 | 84,100 | — | — |
| 2006-12-08 | $54.93 | $55.15 | 163,700 | — | — |
| 2006-12-07 | $53.91 | $54.12 | 218,100 | — | — |
| 2006-12-06 | $53.94 | $54.15 | 94,800 | — | — |
| 2006-12-05 | $54.10 | $54.32 | 149,400 | — | — |
| 2006-12-04 | $54.30 | $54.52 | 167,100 | — | — |
| 2006-12-01 | $54.23 | $54.45 | 201,100 | — | — |
| 2006-11-30 | $55.10 | $55.32 | 191,100 | — | — |
| 2006-11-29 | $55.26 | $55.48 | 109,200 | — | — |
| 2006-11-28 | $54.69 | $54.91 | 157,000 | — | — |
| 2006-11-27 | $54.70 | $54.92 | 171,500 | — | — |
| 2006-11-24 | $56.25 | $56.47 | 85,200 | — | — |
| 2006-11-22 | $56.07 | $56.29 | 99,600 | — | — |
| 2006-11-21 | $56.92 | $57.15 | 135,200 | — | — |
| 2006-11-20 | $56.38 | $56.54 | 141,600 | — | — |
| 2006-11-17 | $55.72 | $55.88 | 231,400 | — | — |
| 2006-11-16 | $57.01 | $57.18 | 259,100 | — | — |
| 2006-11-15 | $55.92 | $56.08 | 364,100 | — | — |
| 2006-11-14 | $57.07 | $57.24 | 476,200 | — | — |
| 2006-11-13 | $55.58 | $55.74 | 246,300 | — | — |
| 2006-11-10 | $55.16 | $55.32 | 146,400 | — | — |
| 2006-11-09 | $54.84 | $55.00 | 314,100 | — | — |
| 2006-11-08 | $56.08 | $56.24 | 288,000 | — | — |
| 2006-11-07 | $54.19 | $54.35 | 257,000 | — | — |
| 2006-11-06 | $54.30 | $54.46 | 332,500 | — | — |
| 2006-11-03 | $53.34 | $53.50 | 270,300 | — | — |
| 2006-11-02 | $53.33 | $53.49 | 279,400 | — | — |
| 2006-11-01 | $52.26 | $52.41 | 353,400 | — | — |
| 2006-10-31 | $53.17 | $53.33 | 336,300 | — | — |
| 2006-10-30 | $54.34 | $54.50 | 283,200 | — | — |
| 2006-10-27 | $54.34 | $54.50 | 463,500 | — | — |
| 2006-10-26 | $54.65 | $54.81 | 2,610,100 | — | — |
| 2006-10-25 | $51.54 | $51.69 | 596,500 | — | — |
| 2006-10-24 | $50.29 | $50.44 | 405,600 | — | — |
| 2006-10-23 | $48.79 | $48.93 | 476,500 | — | — |
| 2006-10-20 | $49.46 | $49.60 | 486,400 | — | — |
| 2006-10-19 | $51.70 | $51.85 | 346,800 | — | — |
| 2006-10-18 | $53.53 | $53.69 | 305,900 | — | — |
| 2006-10-17 | $53.20 | $53.36 | 197,700 | — | — |
| 2006-10-16 | $54.16 | $54.32 | 439,800 | — | — |
| 2006-10-13 | $52.60 | $52.75 | 253,400 | — | — |
| 2006-10-12 | $52.86 | $53.01 | 373,500 | — | — |
| 2006-10-11 | $52.45 | $52.60 | 165,600 | — | — |
| 2006-10-10 | $52.88 | $53.03 | 211,300 | — | — |
| 2006-10-09 | $52.10 | $52.25 | 243,700 | — | — |
| 2006-10-06 | $51.58 | $51.73 | 237,700 | — | — |
| 2006-10-05 | $52.10 | $52.25 | 473,300 | — | — |
| 2006-10-04 | $52.64 | $52.79 | 281,700 | — | — |
| 2006-10-03 | $53.05 | $53.20 | 255,300 | — | — |
| 2006-10-02 | $52.50 | $52.65 | 189,300 | — | — |
| 2006-09-29 | $53.00 | $53.15 | 246,700 | — | — |
| 2006-09-28 | $53.01 | $53.16 | 284,700 | — | — |
| 2006-09-27 | $54.75 | $54.91 | 315,600 | — | — |
| 2006-09-26 | $55.26 | $55.42 | 316,200 | — | — |
| 2006-09-25 | $54.11 | $54.27 | 199,300 | — | — |
| 2006-09-22 | $53.84 | $54.00 | 169,600 | — | — |
| 2006-09-21 | $54.50 | $54.66 | 454,000 | — | — |
| 2006-09-20 | $53.34 | $53.50 | 541,900 | — | — |
| 2006-09-19 | $51.30 | $51.45 | 766,400 | — | — |
| 2006-09-18 | $52.95 | $53.10 | 560,300 | — | — |
| 2006-09-15 | $52.49 | $52.64 | 1,042,100 | — | — |
| 2006-09-14 | $56.40 | $56.56 | 328,100 | — | — |
| 2006-09-13 | $58.77 | $58.94 | 205,200 | — | — |
| 2006-09-12 | $57.35 | $57.52 | 206,700 | — | — |
| 2006-09-11 | $56.15 | $56.31 | 312,000 | — | — |
| 2006-09-08 | $56.66 | $56.83 | 158,800 | — | — |
| 2006-09-07 | $57.41 | $57.58 | 287,900 | — | — |
| 2006-09-06 | $57.38 | $57.55 | 201,500 | — | — |
| 2006-09-05 | $59.59 | $59.76 | 124,500 | — | — |
| 2006-09-01 | $60.05 | $60.23 | 407,100 | — | — |
| 2006-08-31 | $58.20 | $58.37 | 157,600 | — | — |
| 2006-08-30 | $57.38 | $57.55 | 142,800 | — | — |
| 2006-08-29 | $56.86 | $57.03 | 132,000 | — | — |
| 2006-08-28 | $56.02 | $56.18 | 144,100 | — | — |
| 2006-08-25 | $55.90 | $56.06 | 93,200 | — | — |
| 2006-08-24 | $56.31 | $56.47 | 138,700 | — | — |
| 2006-08-23 | $56.95 | $57.09 | 197,900 | — | — |
| 2006-08-22 | $57.44 | $57.58 | 169,700 | — | — |
| 2006-08-21 | $57.95 | $58.09 | 157,700 | — | — |
| 2006-08-18 | $59.13 | $59.27 | 277,600 | — | — |
| 2006-08-17 | $57.71 | $57.85 | 172,800 | — | — |
| 2006-08-16 | $58.75 | $58.89 | 219,400 | — | — |
| 2006-08-15 | $56.52 | $56.65 | 209,500 | — | — |
| 2006-08-14 | $53.41 | $53.54 | 225,100 | — | — |
| 2006-08-11 | $52.61 | $52.74 | 189,100 | — | — |
| 2006-08-10 | $52.30 | $52.42 | 249,400 | — | — |
| 2006-08-09 | $52.30 | $52.42 | 226,800 | — | — |
| 2006-08-08 | $54.14 | $54.27 | 270,500 | — | — |
| 2006-08-07 | $54.10 | $54.23 | 302,300 | — | — |
| 2006-08-04 | $54.01 | $54.14 | 408,100 | — | — |
| 2006-08-03 | $55.62 | $55.75 | 428,000 | — | — |
| 2006-08-02 | $54.14 | $54.27 | 370,100 | — | — |
| 2006-08-01 | $52.08 | $52.20 | 455,500 | — | — |
| 2006-07-31 | $53.66 | $53.79 | 304,700 | — | — |
| 2006-07-28 | $54.94 | $55.07 | 523,000 | — | — |
| 2006-07-27 | $54.63 | $54.76 | 1,518,500 | — | — |
| 2006-07-26 | $48.60 | $48.72 | 497,400 | — | — |
| 2006-07-25 | $48.85 | $48.97 | 477,700 | — | — |
| 2006-07-24 | $47.06 | $47.17 | 288,500 | — | — |
| 2006-07-21 | $45.10 | $45.21 | 502,100 | — | — |
| 2006-07-20 | $46.63 | $46.74 | 443,000 | — | — |
| 2006-07-19 | $47.35 | $47.46 | 333,000 | — | — |
| 2006-07-18 | $45.58 | $45.69 | 394,500 | — | — |
| 2006-07-17 | $45.27 | $45.38 | 562,400 | — | — |
| 2006-07-14 | $46.77 | $46.88 | 520,800 | — | — |
| 2006-07-13 | $48.47 | $48.59 | 541,500 | — | — |
| 2006-07-12 | $49.85 | $49.97 | 329,700 | — | — |
| 2006-07-11 | $50.21 | $50.33 | 391,400 | — | — |
| 2006-07-10 | $51.52 | $51.64 | 341,200 | — | — |
| 2006-07-07 | $51.48 | $51.60 | 394,400 | — | — |
| 2006-07-06 | $52.81 | $52.94 | 309,400 | — | — |
| 2006-07-05 | $54.30 | $54.43 | 260,800 | — | — |
| 2006-07-03 | $55.16 | $55.29 | 191,400 | — | — |
| 2006-06-30 | $55.51 | $55.64 | 802,700 | — | — |
| 2006-06-29 | $55.05 | $55.18 | 465,700 | — | — |
| 2006-06-28 | $52.35 | $52.47 | 263,300 | — | — |
| 2006-06-27 | $51.81 | $51.93 | 279,400 | — | — |
| 2006-06-26 | $52.08 | $52.20 | 447,300 | — | — |
| 2006-06-23 | $53.26 | $53.39 | 250,700 | — | — |
| 2006-06-22 | $52.03 | $52.15 | 184,700 | — | — |
| 2006-06-21 | $51.75 | $51.87 | 307,400 | — | — |
| 2006-06-20 | $49.98 | $50.10 | 406,500 | — | — |
| 2006-06-19 | $48.82 | $48.94 | 432,800 | — | — |
| 2006-06-16 | $51.59 | $51.71 | 487,300 | — | — |
| 2006-06-15 | $52.04 | $52.16 | 871,400 | — | — |
| 2006-06-14 | $47.20 | $47.31 | 334,500 | — | — |
| 2006-06-13 | $46.60 | $46.71 | 620,600 | — | — |
| 2006-06-12 | $47.40 | $47.51 | 623,200 | — | — |
| 2006-06-09 | $50.62 | $50.74 | 513,100 | — | — |
| 2006-06-08 | $52.24 | $52.36 | 940,000 | — | — |
| 2006-06-07 | $53.39 | $53.52 | 878,800 | — | — |
| 2006-06-06 | $53.09 | $53.22 | 834,400 | — | — |
| 2006-06-05 | $51.61 | $51.73 | 1,319,200 | — | — |
| 2006-06-02 | $55.39 | $55.52 | 646,900 | — | — |
| 2006-06-01 | $56.36 | $56.49 | 1,396,500 | — | — |
| 2006-05-31 | $60.36 | $60.50 | 424,800 | — | — |
| 2006-05-30 | $60.94 | $61.09 | 299,600 | — | — |
| 2006-05-26 | $63.12 | $63.27 | 289,200 | — | — |
| 2006-05-25 | $63.89 | $64.04 | 779,500 | — | — |
| 2006-05-24 | $63.42 | $63.57 | 1,124,300 | — | — |
| 2006-05-23 | $65.07 | $65.23 | 443,300 | — | — |
| 2006-05-22 | $65.30 | $65.46 | 506,000 | — | — |
| 2006-05-19 | $65.36 | $65.49 | 329,400 | — | — |
| 2006-05-18 | $66.66 | $66.79 | 220,300 | — | — |
| 2006-05-17 | $67.68 | $67.81 | 370,200 | — | — |
| 2006-05-16 | $68.95 | $69.08 | 335,600 | — | — |
| 2006-05-15 | $70.44 | $70.58 | 335,700 | — | — |
| 2006-05-12 | $71.83 | $71.97 | 387,500 | — | — |
| 2006-05-11 | $76.57 | $76.72 | 515,700 | — | — |
| 2006-05-10 | $74.64 | $74.78 | 357,700 | — | — |
| 2006-05-09 | $73.03 | $73.17 | 219,900 | — | — |
| 2006-05-08 | $72.10 | $72.24 | 432,600 | — | — |
| 2006-05-05 | $70.90 | $71.04 | 316,200 | — | — |
| 2006-05-04 | $69.24 | $69.37 | 423,400 | — | — |
| 2006-05-03 | $69.99 | $70.12 | 366,600 | — | — |
| 2006-05-02 | $69.62 | $69.75 | 239,000 | — | — |
| 2006-05-01 | $68.19 | $68.32 | 371,500 | — | — |
| 2006-04-28 | $66.90 | $67.03 | 790,300 | — | — |
| 2006-04-27 | $64.05 | $64.17 | 1,202,000 | — | — |
| 2006-04-26 | $68.76 | $68.89 | 223,900 | — | — |
| 2006-04-25 | $69.36 | $69.49 | 345,800 | — | — |
| 2006-04-24 | $69.21 | $69.34 | 152,200 | — | — |
| 2006-04-21 | $70.00 | $70.13 | 398,600 | — | — |
| 2006-04-20 | $69.86 | $69.99 | 214,800 | — | — |
| 2006-04-19 | $70.07 | $70.21 | 482,600 | — | — |
| 2006-04-18 | $68.83 | $68.96 | 607,800 | — | — |
| 2006-04-17 | $64.75 | $64.87 | 368,400 | — | — |
| 2006-04-13 | $62.50 | $62.62 | 218,600 | — | — |
| 2006-04-12 | $61.90 | $62.02 | 246,600 | — | — |
| 2006-04-11 | $63.04 | $63.16 | 277,600 | — | — |
| 2006-04-10 | $64.02 | $64.14 | 234,700 | — | — |
| 2006-04-07 | $63.82 | $63.94 | 278,600 | — | — |
| 2006-04-06 | $63.40 | $63.52 | 322,600 | — | — |
| 2006-04-05 | $63.79 | $63.91 | 240,800 | — | — |
| 2006-04-04 | $64.00 | $64.12 | 328,700 | — | — |
| 2006-04-03 | $63.89 | $64.01 | 418,200 | — | — |
| 2006-03-31 | $63.60 | $63.72 | 286,800 | — | — |
| 2006-03-30 | $64.69 | $64.81 | 200,600 | — | — |
| 2006-03-29 | $65.25 | $65.38 | 629,000 | — | — |
| 2006-03-28 | $65.33 | $65.46 | 948,700 | — | — |
| 2006-03-27 | $71.24 | $71.38 | 200,300 | — | — |
| 2006-03-24 | $72.10 | $72.24 | 352,700 | — | — |
| 2006-03-23 | $69.89 | $70.02 | 194,400 | — | — |
| 2006-03-22 | $69.38 | $69.51 | 292,900 | — | — |
| 2006-03-21 | $67.57 | $67.70 | 230,300 | — | — |
| 2006-03-20 | $69.94 | $70.07 | 194,700 | — | — |
| 2006-03-17 | $69.41 | $69.54 | 397,500 | — | — |
| 2006-03-16 | $67.74 | $67.87 | 292,100 | — | — |
| 2006-03-15 | $66.79 | $66.92 | 589,500 | — | — |
| 2006-03-14 | $63.46 | $63.58 | 200,900 | — | — |
| 2006-03-13 | $63.20 | $63.32 | 188,500 | — | — |
| 2006-03-10 | $63.63 | $63.75 | 267,600 | — | — |
| 2006-03-09 | $64.28 | $64.40 | 213,500 | — | — |
| 2006-03-08 | $63.60 | $63.72 | 448,000 | — | — |
| 2006-03-07 | $65.52 | $65.65 | 518,400 | — | — |
| 2006-03-06 | $69.65 | $69.78 | 168,300 | — | — |
| 2006-03-03 | $69.27 | $69.40 | 179,100 | — | — |
| 2006-03-02 | $69.35 | $69.48 | 239,200 | — | — |
| 2006-03-01 | $70.30 | $70.44 | 194,900 | — | — |
| 2006-02-28 | $70.50 | $70.64 | 187,200 | — | — |
| 2006-02-27 | $70.48 | $70.62 | 259,000 | — | — |
| 2006-02-24 | $69.77 | $69.90 | 251,400 | — | — |
| 2006-02-23 | $67.11 | $67.24 | 165,500 | — | — |
| 2006-02-22 | $67.90 | $68.03 | 306,900 | — | — |
| 2006-02-21 | $65.49 | $65.62 | 184,100 | — | — |
| 2006-02-17 | $64.69 | $64.81 | 175,300 | — | — |
| 2006-02-16 | $64.57 | $64.69 | 419,500 | — | — |
| 2006-02-15 | $65.36 | $65.46 | 223,000 | — | — |
| 2006-02-14 | $65.41 | $65.51 | 354,300 | — | — |
| 2006-02-13 | $62.64 | $62.73 | 327,000 | — | — |
| 2006-02-10 | $61.06 | $61.15 | 200,400 | — | — |
| 2006-02-09 | $61.00 | $61.09 | 202,100 | — | — |
| 2006-02-08 | $61.48 | $61.57 | 455,600 | — | — |
| 2006-02-07 | $61.80 | $61.89 | 753,200 | — | — |
| 2006-02-06 | $58.20 | $58.29 | 70,300 | — | — |
| 2006-02-03 | $57.00 | $57.08 | 249,800 | — | — |
| 2006-02-02 | $58.75 | $58.84 | 119,000 | — | — |
| 2006-02-01 | $59.00 | $59.09 | 234,700 | — | — |
| 2006-01-31 | $57.41 | $57.49 | 214,000 | — | — |
| 2006-01-30 | $57.83 | $57.91 | 120,800 | — | — |
| 2006-01-27 | $58.02 | $58.11 | 119,000 | — | — |
| 2006-01-26 | $57.77 | $57.85 | 151,000 | — | — |
| 2006-01-25 | $55.70 | $55.78 | 112,400 | — | — |
| 2006-01-24 | $55.91 | $55.99 | 131,400 | — | — |
| 2006-01-23 | $55.71 | $55.79 | 161,500 | — | — |
| 2006-01-20 | $54.40 | $54.48 | 147,700 | — | — |
| 2006-01-19 | $54.30 | $54.38 | 107,400 | — | — |
| 2006-01-18 | $52.11 | $52.19 | 199,900 | — | — |
| 2006-01-17 | $53.50 | $53.58 | 270,900 | — | — |
| 2006-01-13 | $52.21 | $52.29 | 263,200 | — | — |
| 2006-01-12 | $51.91 | $51.99 | 400,300 | — | — |
| 2006-01-11 | $51.64 | $51.72 | 546,400 | — | — |
| 2006-01-10 | $48.90 | $48.97 | 146,900 | — | — |
| 2006-01-09 | $48.30 | $48.37 | 132,000 | — | — |
| 2006-01-06 | $48.55 | $48.62 | 165,800 | — | — |
| 2006-01-05 | $47.98 | $48.05 | 139,700 | — | — |
| 2006-01-04 | $47.48 | $47.55 | 285,400 | — | — |
| 2006-01-03 | $47.06 | $47.13 | 165,900 | — | — |