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
- 1992-10-30 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 | $53.91 | $56.28 | 529,800 | — | — |
| 2006-12-28 | $54.34 | $56.73 | 354,500 | — | — |
| 2006-12-27 | $54.81 | $57.22 | 492,400 | — | — |
| 2006-12-26 | $54.41 | $56.80 | 187,600 | — | — |
| 2006-12-22 | $53.93 | $56.30 | 267,600 | — | — |
| 2006-12-21 | $54.16 | $56.54 | 621,300 | — | — |
| 2006-12-20 | $54.45 | $56.84 | 714,400 | — | — |
| 2006-12-19 | $53.79 | $56.15 | 646,300 | — | — |
| 2006-12-18 | $53.46 | $55.81 | 1,620,900 | — | — |
| 2006-12-15 | $53.57 | $55.92 | 790,200 | — | — |
| 2006-12-14 | $53.73 | $56.09 | 1,388,600 | — | — |
| 2006-12-13 | $53.23 | $55.57 | 943,300 | — | — |
| 2006-12-12 | $53.68 | $56.04 | 609,900 | — | — |
| 2006-12-11 | $53.58 | $55.93 | 848,600 | — | — |
| 2006-12-08 | $54.19 | $56.57 | 1,828,900 | — | — |
| 2006-12-07 | $55.01 | $57.43 | 2,867,600 | — | — |
| 2006-12-06 | $54.01 | $56.38 | 510,100 | — | — |
| 2006-12-05 | $53.75 | $56.11 | 633,100 | — | — |
| 2006-12-04 | $53.90 | $56.27 | 571,600 | — | — |
| 2006-12-01 | $53.48 | $55.83 | 1,030,800 | — | — |
| 2006-11-30 | $53.21 | $55.55 | 962,400 | — | — |
| 2006-11-29 | $53.02 | $55.35 | 780,100 | — | — |
| 2006-11-28 | $51.66 | $53.93 | 1,499,400 | — | — |
| 2006-11-27 | $51.83 | $54.11 | 1,625,600 | — | — |
| 2006-11-24 | $52.99 | $55.32 | 136,200 | — | — |
| 2006-11-22 | $53.13 | $55.44 | 753,300 | — | — |
| 2006-11-21 | $52.92 | $55.22 | 776,300 | — | — |
| 2006-11-20 | $53.68 | $56.02 | 753,400 | — | — |
| 2006-11-17 | $54.32 | $56.68 | 781,800 | — | — |
| 2006-11-16 | $54.77 | $57.15 | 849,800 | — | — |
| 2006-11-15 | $53.52 | $55.85 | 777,900 | — | — |
| 2006-11-14 | $53.17 | $55.48 | 895,900 | — | — |
| 2006-11-13 | $53.21 | $55.53 | 873,200 | — | — |
| 2006-11-10 | $52.74 | $55.04 | 1,180,200 | — | — |
| 2006-11-09 | $53.29 | $55.61 | 835,800 | — | — |
| 2006-11-08 | $53.96 | $56.31 | 647,900 | — | — |
| 2006-11-07 | $54.01 | $56.36 | 580,200 | — | — |
| 2006-11-06 | $53.82 | $56.16 | 678,900 | — | — |
| 2006-11-03 | $53.47 | $55.80 | 969,000 | — | — |
| 2006-11-02 | $53.30 | $55.62 | 677,000 | — | — |
| 2006-11-01 | $52.97 | $55.28 | 750,400 | — | — |
| 2006-10-31 | $53.30 | $55.62 | 1,036,300 | — | — |
| 2006-10-30 | $54.06 | $56.41 | 736,400 | — | — |
| 2006-10-27 | $54.21 | $56.57 | 741,600 | — | — |
| 2006-10-26 | $55.25 | $57.65 | 963,500 | — | — |
| 2006-10-25 | $54.46 | $56.83 | 1,054,900 | — | — |
| 2006-10-24 | $54.10 | $56.45 | 1,420,500 | — | — |
| 2006-10-23 | $55.77 | $58.20 | 1,051,700 | — | — |
| 2006-10-20 | $55.26 | $57.66 | 1,993,900 | — | — |
| 2006-10-19 | $55.61 | $58.03 | 3,937,700 | — | — |
| 2006-10-18 | $61.46 | $64.13 | 716,800 | — | — |
| 2006-10-17 | $61.37 | $64.04 | 588,600 | — | — |
| 2006-10-16 | $61.20 | $63.86 | 229,900 | — | — |
| 2006-10-13 | $61.03 | $63.69 | 441,600 | — | — |
| 2006-10-12 | $60.06 | $62.67 | 707,600 | — | — |
| 2006-10-11 | $60.33 | $62.96 | 463,300 | — | — |
| 2006-10-10 | $60.70 | $63.34 | 417,500 | — | — |
| 2006-10-09 | $60.34 | $62.97 | 538,500 | — | — |
| 2006-10-06 | $59.60 | $62.19 | 496,300 | — | — |
| 2006-10-05 | $60.76 | $63.40 | 368,900 | — | — |
| 2006-10-04 | $60.49 | $63.12 | 394,800 | — | — |
| 2006-10-03 | $59.64 | $62.24 | 362,500 | — | — |
| 2006-10-02 | $59.55 | $62.14 | 533,400 | — | — |
| 2006-09-29 | $60.00 | $62.61 | 604,800 | — | — |
| 2006-09-28 | $61.31 | $63.98 | 416,000 | — | — |
| 2006-09-27 | $60.74 | $63.38 | 592,800 | — | — |
| 2006-09-26 | $60.77 | $63.41 | 558,700 | — | — |
| 2006-09-25 | $60.60 | $63.24 | 588,400 | — | — |
| 2006-09-22 | $60.26 | $62.88 | 645,400 | — | — |
| 2006-09-21 | $60.52 | $63.15 | 820,000 | — | — |
| 2006-09-20 | $60.57 | $63.21 | 474,900 | — | — |
| 2006-09-19 | $59.26 | $61.84 | 1,098,100 | — | — |
| 2006-09-18 | $60.56 | $63.20 | 850,500 | — | — |
| 2006-09-15 | $60.77 | $63.41 | 745,300 | — | — |
| 2006-09-14 | $60.95 | $63.60 | 683,800 | — | — |
| 2006-09-13 | $60.90 | $63.55 | 878,000 | — | — |
| 2006-09-12 | $60.41 | $63.04 | 836,200 | — | — |
| 2006-09-11 | $58.90 | $61.46 | 852,600 | — | — |
| 2006-09-08 | $58.60 | $61.15 | 775,300 | — | — |
| 2006-09-07 | $59.10 | $61.67 | 1,401,900 | — | — |
| 2006-09-06 | $59.08 | $61.65 | 1,003,500 | — | — |
| 2006-09-05 | $60.79 | $63.44 | 557,800 | — | — |
| 2006-09-01 | $60.53 | $63.16 | 475,700 | — | — |
| 2006-08-31 | $59.88 | $62.49 | 599,300 | — | — |
| 2006-08-30 | $59.95 | $62.56 | 688,100 | — | — |
| 2006-08-29 | $60.20 | $62.82 | 1,141,600 | — | — |
| 2006-08-28 | $60.10 | $62.72 | 689,500 | — | — |
| 2006-08-25 | $59.63 | $62.22 | 1,264,900 | — | — |
| 2006-08-24 | $61.28 | $63.95 | 633,800 | — | — |
| 2006-08-23 | $62.11 | $64.81 | 715,100 | — | — |
| 2006-08-22 | $61.93 | $64.62 | 774,900 | — | — |
| 2006-08-21 | $61.58 | $64.26 | 525,900 | — | — |
| 2006-08-18 | $61.92 | $64.61 | 577,300 | — | — |
| 2006-08-17 | $62.26 | $64.97 | 459,900 | — | — |
| 2006-08-16 | $61.55 | $64.23 | 663,100 | — | — |
| 2006-08-15 | $61.45 | $64.10 | 477,300 | — | — |
| 2006-08-14 | $60.89 | $63.52 | 526,300 | — | — |
| 2006-08-11 | $60.68 | $63.30 | 760,800 | — | — |
| 2006-08-10 | $61.04 | $63.68 | 1,624,200 | — | — |
| 2006-08-09 | $61.63 | $64.29 | 1,165,800 | — | — |
| 2006-08-08 | $61.85 | $64.52 | 798,200 | — | — |
| 2006-08-07 | $62.22 | $64.91 | 620,800 | — | — |
| 2006-08-04 | $62.47 | $65.17 | 1,041,800 | — | — |
| 2006-08-03 | $62.11 | $64.79 | 757,600 | — | — |
| 2006-08-02 | $61.00 | $63.63 | 787,000 | — | — |
| 2006-08-01 | $61.11 | $63.75 | 744,400 | — | — |
| 2006-07-31 | $61.53 | $64.19 | 828,600 | — | — |
| 2006-07-28 | $61.66 | $64.32 | 1,130,700 | — | — |
| 2006-07-27 | $62.05 | $64.73 | 1,002,500 | — | — |
| 2006-07-26 | $63.29 | $66.02 | 755,000 | — | — |
| 2006-07-25 | $63.92 | $66.68 | 767,900 | — | — |
| 2006-07-24 | $63.32 | $66.05 | 662,000 | — | — |
| 2006-07-21 | $62.97 | $65.69 | 1,305,900 | — | — |
| 2006-07-20 | $64.45 | $67.23 | 1,693,300 | — | — |
| 2006-07-19 | $61.13 | $63.77 | 1,075,800 | — | — |
| 2006-07-18 | $59.94 | $62.53 | 1,115,200 | — | — |
| 2006-07-17 | $60.16 | $62.76 | 520,400 | — | — |
| 2006-07-14 | $60.15 | $62.75 | 616,100 | — | — |
| 2006-07-13 | $60.18 | $62.78 | 742,700 | — | — |
| 2006-07-12 | $61.32 | $63.97 | 663,000 | — | — |
| 2006-07-11 | $61.46 | $64.11 | 372,000 | — | — |
| 2006-07-10 | $61.95 | $64.62 | 225,100 | — | — |
| 2006-07-07 | $62.00 | $64.68 | 505,300 | — | — |
| 2006-07-06 | $62.06 | $64.74 | 485,300 | — | — |
| 2006-07-05 | $61.95 | $64.62 | 945,800 | — | — |
| 2006-07-03 | $62.08 | $64.76 | 180,800 | — | — |
| 2006-06-30 | $61.78 | $64.45 | 536,000 | — | — |
| 2006-06-29 | $61.09 | $63.73 | 714,400 | — | — |
| 2006-06-28 | $59.97 | $62.56 | 574,500 | — | — |
| 2006-06-27 | $60.12 | $62.72 | 761,300 | — | — |
| 2006-06-26 | $59.97 | $62.56 | 619,800 | — | — |
| 2006-06-23 | $60.04 | $62.63 | 432,000 | — | — |
| 2006-06-22 | $59.69 | $62.27 | 654,800 | — | — |
| 2006-06-21 | $60.13 | $62.73 | 873,100 | — | — |
| 2006-06-20 | $59.48 | $62.05 | 681,700 | — | — |
| 2006-06-19 | $59.20 | $61.76 | 628,700 | — | — |
| 2006-06-16 | $59.59 | $62.16 | 737,700 | — | — |
| 2006-06-15 | $59.96 | $62.55 | 835,200 | — | — |
| 2006-06-14 | $58.24 | $60.75 | 626,500 | — | — |
| 2006-06-13 | $58.67 | $61.20 | 496,700 | — | — |
| 2006-06-12 | $59.77 | $62.35 | 583,300 | — | — |
| 2006-06-09 | $60.83 | $63.46 | 537,700 | — | — |
| 2006-06-08 | $61.27 | $63.92 | 669,700 | — | — |
| 2006-06-07 | $61.95 | $64.62 | 687,000 | — | — |
| 2006-06-06 | $60.98 | $63.61 | 767,800 | — | — |
| 2006-06-05 | $61.10 | $63.74 | 785,200 | — | — |
| 2006-06-02 | $61.82 | $64.49 | 690,500 | — | — |
| 2006-06-01 | $61.44 | $64.09 | 698,400 | — | — |
| 2006-05-31 | $61.12 | $63.76 | 712,100 | — | — |
| 2006-05-30 | $60.21 | $62.81 | 809,700 | — | — |
| 2006-05-26 | $61.00 | $63.63 | 703,000 | — | — |
| 2006-05-25 | $60.97 | $63.60 | 582,100 | — | — |
| 2006-05-24 | $61.04 | $63.68 | 1,113,400 | — | — |
| 2006-05-23 | $59.82 | $62.40 | 471,200 | — | — |
| 2006-05-22 | $60.48 | $63.09 | 831,800 | — | — |
| 2006-05-19 | $59.61 | $62.18 | 798,700 | — | — |
| 2006-05-18 | $60.01 | $62.60 | 1,007,800 | — | — |
| 2006-05-17 | $62.15 | $64.83 | 596,500 | — | — |
| 2006-05-16 | $62.39 | $65.06 | 327,800 | — | — |
| 2006-05-15 | $62.11 | $64.77 | 387,900 | — | — |
| 2006-05-12 | $62.34 | $65.01 | 435,400 | — | — |
| 2006-05-11 | $62.14 | $64.80 | 553,700 | — | — |
| 2006-05-10 | $63.64 | $66.37 | 245,100 | — | — |
| 2006-05-09 | $63.26 | $65.97 | 371,200 | — | — |
| 2006-05-08 | $63.68 | $66.41 | 355,600 | — | — |
| 2006-05-05 | $64.33 | $67.09 | 392,500 | — | — |
| 2006-05-04 | $63.66 | $66.39 | 540,700 | — | — |
| 2006-05-03 | $62.99 | $65.69 | 671,200 | — | — |
| 2006-05-02 | $63.07 | $65.77 | 618,600 | — | — |
| 2006-05-01 | $63.15 | $65.86 | 1,161,900 | — | — |
| 2006-04-28 | $62.72 | $65.41 | 756,700 | — | — |
| 2006-04-27 | $62.57 | $65.25 | 1,017,500 | — | — |
| 2006-04-26 | $62.90 | $65.59 | 703,600 | — | — |
| 2006-04-25 | $62.30 | $64.97 | 1,034,700 | — | — |
| 2006-04-24 | $62.91 | $65.61 | 529,300 | — | — |
| 2006-04-21 | $63.00 | $65.70 | 876,500 | — | — |
| 2006-04-20 | $63.44 | $66.16 | 2,365,700 | — | — |
| 2006-04-19 | $61.37 | $64.00 | 458,800 | — | — |
| 2006-04-18 | $60.96 | $63.57 | 584,200 | — | — |
| 2006-04-17 | $60.93 | $63.54 | 510,700 | — | — |
| 2006-04-13 | $59.89 | $62.46 | 989,900 | — | — |
| 2006-04-12 | $60.66 | $63.26 | 558,200 | — | — |
| 2006-04-11 | $59.50 | $62.05 | 681,200 | — | — |
| 2006-04-10 | $59.29 | $61.83 | 523,300 | — | — |
| 2006-04-07 | $59.60 | $62.15 | 396,400 | — | — |
| 2006-04-06 | $60.03 | $62.60 | 350,500 | — | — |
| 2006-04-05 | $60.25 | $62.83 | 791,500 | — | — |
| 2006-04-04 | $60.06 | $62.63 | 1,196,300 | — | — |
| 2006-04-03 | $60.32 | $62.90 | 349,900 | — | — |
| 2006-03-31 | $60.25 | $62.83 | 453,600 | — | — |
| 2006-03-30 | $59.68 | $62.24 | 547,900 | — | — |
| 2006-03-29 | $59.79 | $62.35 | 452,100 | — | — |
| 2006-03-28 | $59.88 | $62.45 | 547,100 | — | — |
| 2006-03-27 | $60.52 | $63.11 | 349,300 | — | — |
| 2006-03-24 | $60.02 | $62.59 | 381,300 | — | — |
| 2006-03-23 | $59.62 | $62.17 | 696,300 | — | — |
| 2006-03-22 | $60.66 | $63.26 | 407,300 | — | — |
| 2006-03-21 | $60.31 | $62.89 | 549,600 | — | — |
| 2006-03-20 | $61.11 | $63.73 | 537,400 | — | — |
| 2006-03-17 | $60.85 | $63.46 | 616,300 | — | — |
| 2006-03-16 | $60.50 | $63.09 | 641,900 | — | — |
| 2006-03-15 | $59.69 | $62.25 | 1,115,400 | — | — |
| 2006-03-14 | $59.77 | $62.33 | 700,400 | — | — |
| 2006-03-13 | $58.36 | $60.86 | 422,600 | — | — |
| 2006-03-10 | $57.69 | $60.16 | 267,600 | — | — |
| 2006-03-09 | $57.44 | $59.90 | 383,500 | — | — |
| 2006-03-08 | $58.25 | $60.75 | 392,300 | — | — |
| 2006-03-07 | $57.77 | $60.24 | 488,500 | — | — |
| 2006-03-06 | $57.72 | $60.19 | 618,600 | — | — |
| 2006-03-03 | $57.88 | $60.36 | 602,300 | — | — |
| 2006-03-02 | $57.67 | $60.14 | 457,300 | — | — |
| 2006-03-01 | $57.83 | $60.31 | 689,800 | — | — |
| 2006-02-28 | $56.75 | $59.18 | 720,300 | — | — |
| 2006-02-27 | $57.18 | $59.63 | 392,100 | — | — |
| 2006-02-24 | $56.28 | $58.69 | 355,600 | — | — |
| 2006-02-23 | $56.79 | $59.22 | 541,100 | — | — |
| 2006-02-22 | $56.44 | $58.86 | 768,800 | — | — |
| 2006-02-21 | $55.63 | $58.01 | 437,300 | — | — |
| 2006-02-17 | $56.55 | $58.97 | 436,700 | — | — |
| 2006-02-16 | $56.61 | $59.04 | 294,700 | — | — |
| 2006-02-15 | $56.83 | $59.26 | 478,900 | — | — |
| 2006-02-14 | $57.13 | $59.56 | 737,800 | — | — |
| 2006-02-13 | $55.34 | $57.69 | 406,500 | — | — |
| 2006-02-10 | $55.48 | $57.84 | 356,100 | — | — |
| 2006-02-09 | $55.76 | $58.13 | 474,000 | — | — |
| 2006-02-08 | $55.66 | $58.02 | 538,900 | — | — |
| 2006-02-07 | $56.03 | $58.41 | 806,700 | — | — |
| 2006-02-06 | $55.55 | $57.91 | 416,300 | — | — |
| 2006-02-03 | $55.80 | $58.17 | 444,900 | — | — |
| 2006-02-02 | $55.95 | $58.33 | 668,600 | — | — |
| 2006-02-01 | $56.29 | $58.68 | 440,000 | — | — |
| 2006-01-31 | $57.23 | $59.66 | 620,900 | — | — |
| 2006-01-30 | $56.52 | $58.92 | 626,400 | — | — |
| 2006-01-27 | $56.85 | $59.26 | 563,300 | — | — |
| 2006-01-26 | $56.44 | $58.84 | 674,200 | — | — |
| 2006-01-25 | $55.54 | $57.90 | 694,900 | — | — |
| 2006-01-24 | $55.64 | $58.00 | 774,800 | — | — |
| 2006-01-23 | $56.26 | $58.65 | 559,600 | — | — |
| 2006-01-20 | $56.55 | $58.95 | 1,174,200 | — | — |
| 2006-01-19 | $57.56 | $60.00 | 962,600 | — | — |
| 2006-01-18 | $58.97 | $61.47 | 819,200 | — | — |
| 2006-01-17 | $59.26 | $61.78 | 791,400 | — | — |
| 2006-01-13 | $59.66 | $62.19 | 891,900 | — | — |
| 2006-01-12 | $59.12 | $61.63 | 983,900 | — | — |
| 2006-01-11 | $59.61 | $62.14 | 740,400 | — | — |
| 2006-01-10 | $60.23 | $62.79 | 1,060,500 | — | — |
| 2006-01-09 | $58.25 | $60.72 | 441,700 | — | — |
| 2006-01-06 | $58.00 | $60.46 | 1,142,400 | — | — |
| 2006-01-05 | $57.40 | $59.84 | 949,500 | — | — |
| 2006-01-04 | $57.60 | $60.05 | 957,200 | — | — |
| 2006-01-03 | $57.87 | $60.33 | 1,084,600 | — | — |