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
- 1991-10-24 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 | $50.93 | $61.19 | 176,600 | — | — |
| 2006-12-28 | $51.32 | $61.66 | 173,800 | — | — |
| 2006-12-27 | $51.81 | $62.24 | 167,200 | — | — |
| 2006-12-26 | $51.04 | $61.32 | 124,000 | — | — |
| 2006-12-22 | $50.56 | $60.74 | 172,300 | — | — |
| 2006-12-21 | $50.44 | $60.60 | 214,100 | — | — |
| 2006-12-20 | $51.10 | $61.39 | 226,600 | — | — |
| 2006-12-19 | $50.69 | $60.90 | 184,200 | — | — |
| 2006-12-18 | $50.50 | $60.67 | 354,200 | — | — |
| 2006-12-15 | $50.21 | $60.32 | 296,700 | — | — |
| 2006-12-14 | $50.50 | $60.67 | 255,700 | — | — |
| 2006-12-13 | $50.39 | $60.54 | 253,900 | — | — |
| 2006-12-12 | $50.41 | $60.56 | 295,600 | — | — |
| 2006-12-11 | $50.44 | $60.60 | 323,800 | — | — |
| 2006-12-08 | $50.41 | $60.56 | 336,100 | — | — |
| 2006-12-07 | $50.18 | $60.29 | 338,000 | — | — |
| 2006-12-06 | $49.37 | $59.31 | 233,100 | — | — |
| 2006-12-05 | $49.50 | $59.47 | 311,700 | — | — |
| 2006-12-04 | $49.60 | $59.59 | 340,300 | — | — |
| 2006-12-01 | $48.52 | $58.29 | 238,500 | — | — |
| 2006-11-30 | $48.90 | $58.75 | 138,400 | — | — |
| 2006-11-29 | $49.43 | $59.38 | 165,400 | — | — |
| 2006-11-28 | $48.60 | $58.39 | 153,500 | — | — |
| 2006-11-27 | $48.53 | $58.30 | 211,400 | — | — |
| 2006-11-24 | $49.75 | $59.77 | 128,400 | — | — |
| 2006-11-22 | $50.45 | $60.61 | 143,200 | — | — |
| 2006-11-21 | $50.57 | $60.75 | 138,300 | — | — |
| 2006-11-20 | $50.65 | $60.85 | 120,500 | — | — |
| 2006-11-17 | $50.23 | $60.35 | 204,800 | — | — |
| 2006-11-16 | $50.46 | $60.62 | 180,500 | — | — |
| 2006-11-15 | $50.35 | $60.49 | 308,900 | — | — |
| 2006-11-14 | $49.96 | $60.02 | 227,800 | — | — |
| 2006-11-13 | $49.35 | $59.29 | 201,300 | — | — |
| 2006-11-10 | $48.62 | $58.41 | 206,600 | — | — |
| 2006-11-09 | $47.87 | $57.51 | 214,500 | — | — |
| 2006-11-08 | $48.93 | $58.78 | 228,700 | — | — |
| 2006-11-07 | $48.26 | $57.98 | 295,500 | — | — |
| 2006-11-06 | $47.15 | $56.65 | 413,600 | — | — |
| 2006-11-03 | $45.41 | $54.56 | 154,500 | — | — |
| 2006-11-02 | $45.50 | $54.66 | 255,100 | — | — |
| 2006-11-01 | $45.43 | $54.58 | 260,700 | — | — |
| 2006-10-31 | $46.54 | $55.91 | 206,800 | — | — |
| 2006-10-30 | $46.66 | $56.06 | 196,300 | — | — |
| 2006-10-27 | $46.68 | $56.08 | 111,500 | — | — |
| 2006-10-26 | $47.15 | $56.65 | 181,600 | — | — |
| 2006-10-25 | $47.00 | $56.47 | 150,400 | — | — |
| 2006-10-24 | $46.98 | $56.44 | 170,900 | — | — |
| 2006-10-23 | $47.60 | $57.19 | 193,100 | — | — |
| 2006-10-20 | $47.60 | $57.19 | 246,500 | — | — |
| 2006-10-19 | $48.00 | $57.67 | 355,000 | — | — |
| 2006-10-18 | $47.53 | $57.10 | 281,900 | — | — |
| 2006-10-17 | $47.46 | $57.02 | 168,800 | — | — |
| 2006-10-16 | $47.58 | $57.16 | 301,800 | — | — |
| 2006-10-13 | $46.70 | $56.10 | 310,600 | — | — |
| 2006-10-12 | $46.15 | $55.44 | 272,100 | — | — |
| 2006-10-11 | $45.60 | $54.78 | 337,100 | — | — |
| 2006-10-10 | $46.35 | $55.68 | 252,900 | — | — |
| 2006-10-09 | $46.60 | $55.98 | 231,100 | — | — |
| 2006-10-06 | $45.87 | $55.11 | 402,900 | — | — |
| 2006-10-05 | $46.16 | $55.46 | 382,600 | — | — |
| 2006-10-04 | $44.80 | $53.82 | 433,300 | — | — |
| 2006-10-03 | $43.55 | $52.32 | 532,800 | — | — |
| 2006-10-02 | $43.58 | $52.36 | 384,600 | — | — |
| 2006-09-29 | $43.85 | $52.68 | 328,800 | — | — |
| 2006-09-28 | $44.20 | $53.10 | 241,200 | — | — |
| 2006-09-27 | $44.50 | $53.46 | 212,400 | — | — |
| 2006-09-26 | $44.51 | $53.47 | 208,200 | — | — |
| 2006-09-25 | $44.28 | $53.20 | 286,500 | — | — |
| 2006-09-22 | $44.38 | $53.32 | 163,700 | — | — |
| 2006-09-21 | $45.12 | $54.21 | 175,700 | — | — |
| 2006-09-20 | $45.70 | $54.90 | 164,700 | — | — |
| 2006-09-19 | $44.99 | $54.05 | 224,700 | — | — |
| 2006-09-18 | $44.82 | $53.85 | 90,500 | — | — |
| 2006-09-15 | $45.13 | $54.22 | 290,600 | — | — |
| 2006-09-14 | $44.63 | $53.62 | 128,100 | — | — |
| 2006-09-13 | $45.03 | $54.10 | 164,700 | — | — |
| 2006-09-12 | $45.35 | $54.48 | 237,200 | — | — |
| 2006-09-11 | $43.83 | $52.66 | 155,600 | — | — |
| 2006-09-08 | $43.53 | $52.30 | 231,900 | — | — |
| 2006-09-07 | $42.78 | $51.40 | 376,500 | — | — |
| 2006-09-06 | $43.12 | $51.80 | 390,900 | — | — |
| 2006-09-05 | $44.06 | $52.93 | 182,900 | — | — |
| 2006-09-01 | $43.42 | $52.16 | 168,300 | — | — |
| 2006-08-31 | $43.72 | $52.52 | 182,900 | — | — |
| 2006-08-30 | $43.49 | $52.25 | 292,200 | — | — |
| 2006-08-29 | $43.59 | $52.37 | 297,800 | — | — |
| 2006-08-28 | $42.82 | $51.44 | 195,700 | — | — |
| 2006-08-25 | $42.05 | $50.52 | 192,700 | — | — |
| 2006-08-24 | $42.05 | $50.52 | 325,700 | — | — |
| 2006-08-23 | $42.03 | $50.49 | 230,500 | — | — |
| 2006-08-22 | $41.94 | $50.39 | 163,800 | — | — |
| 2006-08-21 | $41.71 | $50.11 | 164,400 | — | — |
| 2006-08-18 | $41.80 | $50.22 | 313,900 | — | — |
| 2006-08-17 | $41.87 | $50.30 | 267,500 | — | — |
| 2006-08-16 | $41.63 | $50.01 | 427,600 | — | — |
| 2006-08-15 | $40.16 | $48.25 | 324,100 | — | — |
| 2006-08-14 | $38.90 | $46.73 | 339,500 | — | — |
| 2006-08-11 | $38.14 | $45.82 | 261,200 | — | — |
| 2006-08-10 | $38.35 | $46.07 | 388,000 | — | — |
| 2006-08-09 | $38.29 | $46.00 | 340,500 | — | — |
| 2006-08-08 | $38.95 | $46.79 | 466,100 | — | — |
| 2006-08-07 | $38.80 | $46.61 | 458,900 | — | — |
| 2006-08-04 | $39.21 | $47.11 | 567,500 | — | — |
| 2006-08-03 | $38.86 | $46.69 | 482,100 | — | — |
| 2006-08-02 | $38.26 | $45.97 | 374,300 | — | — |
| 2006-08-01 | $37.22 | $44.72 | 271,100 | — | — |
| 2006-07-31 | $38.22 | $45.92 | 318,100 | — | — |
| 2006-07-28 | $38.21 | $45.91 | 335,500 | — | — |
| 2006-07-27 | $37.63 | $45.21 | 808,200 | — | — |
| 2006-07-26 | $38.51 | $46.27 | 728,400 | — | — |
| 2006-07-25 | $39.82 | $47.84 | 297,700 | — | — |
| 2006-07-24 | $39.24 | $47.14 | 412,200 | — | — |
| 2006-07-21 | $38.53 | $46.29 | 448,400 | — | — |
| 2006-07-20 | $38.42 | $46.16 | 442,100 | — | — |
| 2006-07-19 | $39.80 | $47.82 | 214,800 | — | — |
| 2006-07-18 | $38.90 | $46.73 | 379,500 | — | — |
| 2006-07-17 | $38.78 | $46.59 | 296,400 | — | — |
| 2006-07-14 | $38.21 | $45.91 | 480,600 | — | — |
| 2006-07-13 | $39.29 | $47.20 | 320,200 | — | — |
| 2006-07-12 | $39.58 | $47.55 | 324,500 | — | — |
| 2006-07-11 | $40.64 | $48.82 | 524,500 | — | — |
| 2006-07-10 | $41.11 | $49.39 | 327,400 | — | — |
| 2006-07-07 | $41.91 | $50.35 | 285,900 | — | — |
| 2006-07-06 | $42.17 | $50.66 | 206,200 | — | — |
| 2006-07-05 | $42.15 | $50.64 | 241,600 | — | — |
| 2006-07-03 | $43.33 | $52.06 | 117,600 | — | — |
| 2006-06-30 | $43.64 | $52.43 | 249,800 | — | — |
| 2006-06-29 | $43.19 | $51.89 | 219,700 | — | — |
| 2006-06-28 | $41.51 | $49.87 | 143,900 | — | — |
| 2006-06-27 | $41.34 | $49.67 | 158,900 | — | — |
| 2006-06-26 | $42.54 | $51.11 | 184,500 | — | — |
| 2006-06-23 | $41.94 | $50.39 | 134,600 | — | — |
| 2006-06-22 | $42.10 | $50.58 | 219,300 | — | — |
| 2006-06-21 | $41.95 | $50.40 | 178,000 | — | — |
| 2006-06-20 | $41.36 | $49.69 | 253,700 | — | — |
| 2006-06-19 | $40.84 | $49.06 | 238,800 | — | — |
| 2006-06-16 | $42.26 | $50.77 | 669,800 | — | — |
| 2006-06-15 | $42.35 | $50.88 | 285,000 | — | — |
| 2006-06-14 | $40.82 | $49.04 | 326,800 | — | — |
| 2006-06-13 | $40.58 | $48.75 | 249,900 | — | — |
| 2006-06-12 | $41.79 | $50.21 | 175,000 | — | — |
| 2006-06-09 | $42.71 | $51.31 | 240,100 | — | — |
| 2006-06-08 | $43.10 | $51.78 | 481,000 | — | — |
| 2006-06-07 | $43.38 | $52.12 | 195,100 | — | — |
| 2006-06-06 | $44.21 | $53.11 | 295,300 | — | — |
| 2006-06-05 | $43.60 | $52.38 | 422,700 | — | — |
| 2006-06-02 | $44.39 | $53.33 | 167,200 | — | — |
| 2006-06-01 | $45.55 | $54.72 | 259,100 | — | — |
| 2006-05-31 | $43.82 | $52.64 | 155,900 | — | — |
| 2006-05-30 | $43.56 | $52.33 | 239,200 | — | — |
| 2006-05-26 | $43.94 | $52.79 | 99,900 | — | — |
| 2006-05-25 | $44.44 | $53.39 | 144,300 | — | — |
| 2006-05-24 | $43.60 | $52.38 | 279,000 | — | — |
| 2006-05-23 | $43.26 | $51.97 | 204,300 | — | — |
| 2006-05-22 | $43.98 | $52.84 | 317,500 | — | — |
| 2006-05-19 | $44.32 | $53.25 | 208,300 | — | — |
| 2006-05-18 | $44.40 | $53.34 | 242,600 | — | — |
| 2006-05-17 | $44.30 | $53.22 | 209,100 | — | — |
| 2006-05-16 | $45.45 | $54.60 | 257,600 | — | — |
| 2006-05-15 | $45.54 | $54.71 | 285,100 | — | — |
| 2006-05-12 | $45.51 | $54.68 | 223,800 | — | — |
| 2006-05-11 | $46.70 | $56.10 | 256,500 | — | — |
| 2006-05-10 | $47.59 | $57.17 | 189,400 | — | — |
| 2006-05-09 | $48.00 | $57.67 | 308,000 | — | — |
| 2006-05-08 | $46.65 | $56.04 | 285,000 | — | — |
| 2006-05-05 | $47.67 | $57.27 | 477,100 | — | — |
| 2006-05-04 | $45.19 | $54.29 | 158,000 | — | — |
| 2006-05-03 | $45.50 | $54.66 | 433,400 | — | — |
| 2006-05-02 | $43.90 | $52.74 | 307,200 | — | — |
| 2006-05-01 | $44.13 | $53.02 | 303,400 | — | — |
| 2006-04-28 | $44.25 | $53.16 | 137,500 | — | — |
| 2006-04-27 | $43.76 | $52.57 | 206,100 | — | — |
| 2006-04-26 | $43.50 | $52.26 | 243,700 | — | — |
| 2006-04-25 | $43.96 | $52.81 | 180,600 | — | — |
| 2006-04-24 | $44.01 | $52.87 | 172,200 | — | — |
| 2006-04-21 | $44.47 | $53.43 | 284,800 | — | — |
| 2006-04-20 | $44.01 | $52.87 | 177,000 | — | — |
| 2006-04-19 | $44.45 | $53.40 | 170,900 | — | — |
| 2006-04-18 | $44.18 | $53.08 | 258,100 | — | — |
| 2006-04-17 | $43.34 | $52.07 | 121,900 | — | — |
| 2006-04-13 | $43.91 | $52.75 | 74,000 | — | — |
| 2006-04-12 | $43.47 | $52.22 | 129,700 | — | — |
| 2006-04-11 | $43.47 | $52.22 | 175,500 | — | — |
| 2006-04-10 | $43.40 | $52.14 | 165,700 | — | — |
| 2006-04-07 | $43.52 | $52.28 | 141,800 | — | — |
| 2006-04-06 | $44.49 | $53.45 | 192,200 | — | — |
| 2006-04-05 | $44.24 | $53.15 | 318,000 | — | — |
| 2006-04-04 | $44.18 | $53.08 | 215,500 | — | — |
| 2006-04-03 | $44.41 | $53.35 | 164,500 | — | — |
| 2006-03-31 | $45.38 | $54.52 | 148,700 | — | — |
| 2006-03-30 | $45.80 | $55.02 | 387,900 | — | — |
| 2006-03-29 | $45.22 | $54.33 | 242,200 | — | — |
| 2006-03-28 | $43.91 | $52.75 | 100,000 | — | — |
| 2006-03-27 | $44.41 | $53.35 | 67,300 | — | — |
| 2006-03-24 | $44.27 | $53.19 | 524,400 | — | — |
| 2006-03-23 | $43.99 | $52.85 | 161,200 | — | — |
| 2006-03-22 | $44.14 | $53.03 | 367,900 | — | — |
| 2006-03-21 | $44.17 | $53.07 | 283,600 | — | — |
| 2006-03-20 | $44.40 | $53.34 | 480,700 | — | — |
| 2006-03-17 | $45.33 | $54.46 | 376,400 | — | — |
| 2006-03-16 | $45.19 | $54.29 | 137,500 | — | — |
| 2006-03-15 | $45.10 | $54.18 | 223,500 | — | — |
| 2006-03-14 | $44.78 | $53.80 | 203,100 | — | — |
| 2006-03-13 | $45.60 | $54.78 | 191,600 | — | — |
| 2006-03-10 | $44.69 | $53.69 | 278,700 | — | — |
| 2006-03-09 | $44.93 | $53.98 | 171,700 | — | — |
| 2006-03-08 | $45.08 | $54.16 | 277,900 | — | — |
| 2006-03-07 | $44.19 | $53.09 | 98,800 | — | — |
| 2006-03-06 | $44.92 | $53.97 | 297,400 | — | — |
| 2006-03-03 | $44.25 | $53.16 | 134,500 | — | — |
| 2006-03-02 | $44.20 | $53.10 | 197,800 | — | — |
| 2006-03-01 | $44.75 | $53.76 | 210,500 | — | — |
| 2006-02-28 | $44.65 | $53.64 | 275,500 | — | — |
| 2006-02-27 | $46.00 | $55.26 | 288,400 | — | — |
| 2006-02-24 | $45.32 | $54.45 | 290,200 | — | — |
| 2006-02-23 | $45.23 | $54.34 | 356,700 | — | — |
| 2006-02-22 | $44.67 | $53.67 | 284,900 | — | — |
| 2006-02-21 | $42.90 | $51.54 | 150,500 | — | — |
| 2006-02-17 | $44.05 | $52.92 | 166,400 | — | — |
| 2006-02-16 | $44.04 | $52.91 | 319,400 | — | — |
| 2006-02-15 | $44.70 | $53.70 | 398,600 | — | — |
| 2006-02-14 | $44.00 | $52.86 | 299,700 | — | — |
| 2006-02-13 | $45.08 | $54.16 | 298,000 | — | — |
| 2006-02-10 | $45.30 | $54.42 | 318,600 | — | — |
| 2006-02-09 | $45.54 | $54.71 | 202,800 | — | — |
| 2006-02-08 | $44.87 | $53.91 | 181,200 | — | — |
| 2006-02-07 | $44.30 | $53.22 | 178,900 | — | — |
| 2006-02-06 | $44.42 | $53.37 | 294,800 | — | — |
| 2006-02-03 | $44.00 | $52.86 | 172,500 | — | — |
| 2006-02-02 | $44.35 | $53.28 | 274,700 | — | — |
| 2006-02-01 | $45.02 | $54.09 | 1,084,700 | — | — |
| 2006-01-31 | $43.00 | $51.66 | 389,400 | — | — |
| 2006-01-30 | $43.56 | $52.33 | 674,000 | — | — |
| 2006-01-27 | $43.35 | $52.08 | 493,000 | — | — |
| 2006-01-26 | $42.37 | $50.90 | 408,400 | — | — |
| 2006-01-25 | $40.75 | $48.96 | 631,900 | — | — |
| 2006-01-24 | $40.43 | $48.57 | 369,600 | — | — |
| 2006-01-23 | $40.29 | $48.40 | 1,036,800 | — | — |
| 2006-01-20 | $40.24 | $48.34 | 869,700 | — | — |
| 2006-01-19 | $41.10 | $49.38 | 325,000 | — | — |
| 2006-01-18 | $41.79 | $50.21 | 214,800 | — | — |
| 2006-01-17 | $42.00 | $50.46 | 243,800 | — | — |
| 2006-01-13 | $42.93 | $51.58 | 132,900 | — | — |
| 2006-01-12 | $43.16 | $51.85 | 362,000 | — | — |
| 2006-01-11 | $43.99 | $52.85 | 364,100 | — | — |
| 2006-01-10 | $43.93 | $52.78 | 477,300 | — | — |
| 2006-01-09 | $44.40 | $53.34 | 517,300 | — | — |
| 2006-01-06 | $44.49 | $53.45 | 180,000 | — | — |
| 2006-01-05 | $44.18 | $53.08 | 117,300 | — | — |
| 2006-01-04 | $44.96 | $54.01 | 231,200 | — | — |
| 2006-01-03 | $44.79 | $53.81 | 295,400 | — | — |