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
- 1995-08-04 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 | $58.08 | $159.31 | 91,200 | — | — |
| 2006-12-28 | $58.01 | $159.12 | 133,100 | — | — |
| 2006-12-27 | $58.39 | $160.16 | 173,200 | — | — |
| 2006-12-26 | $58.28 | $157.94 | 121,300 | — | — |
| 2006-12-22 | $57.80 | $156.63 | 68,600 | — | — |
| 2006-12-21 | $57.63 | $156.17 | 202,800 | — | — |
| 2006-12-20 | $58.15 | $157.58 | 160,200 | — | — |
| 2006-12-19 | $58.55 | $158.67 | 131,500 | — | — |
| 2006-12-18 | $59.36 | $160.86 | 87,100 | — | — |
| 2006-12-15 | $59.49 | $161.21 | 181,500 | — | — |
| 2006-12-14 | $59.75 | $161.92 | 199,200 | — | — |
| 2006-12-13 | $59.28 | $160.65 | 147,100 | — | — |
| 2006-12-12 | $59.43 | $161.05 | 212,100 | — | — |
| 2006-12-11 | $59.37 | $160.89 | 110,100 | — | — |
| 2006-12-08 | $58.92 | $159.67 | 132,300 | — | — |
| 2006-12-07 | $59.10 | $160.16 | 178,300 | — | — |
| 2006-12-06 | $59.22 | $160.48 | 219,700 | — | — |
| 2006-12-05 | $59.25 | $160.56 | 224,400 | — | — |
| 2006-12-04 | $59.21 | $160.46 | 161,700 | — | — |
| 2006-12-01 | $58.80 | $159.34 | 331,200 | — | — |
| 2006-11-30 | $57.21 | $155.04 | 256,300 | — | — |
| 2006-11-29 | $57.15 | $154.87 | 165,000 | — | — |
| 2006-11-28 | $56.18 | $152.24 | 173,000 | — | — |
| 2006-11-27 | $55.20 | $149.59 | 201,500 | — | — |
| 2006-11-24 | $56.55 | $153.25 | 116,400 | — | — |
| 2006-11-22 | $56.06 | $151.92 | 214,300 | — | — |
| 2006-11-21 | $58.87 | $151.40 | 272,300 | — | — |
| 2006-11-20 | $59.10 | $152.00 | 161,000 | — | — |
| 2006-11-17 | $58.94 | $151.58 | 124,400 | — | — |
| 2006-11-16 | $58.92 | $151.53 | 121,100 | — | — |
| 2006-11-15 | $59.10 | $152.00 | 107,700 | — | — |
| 2006-11-14 | $58.86 | $151.38 | 162,600 | — | — |
| 2006-11-13 | $58.24 | $149.78 | 159,500 | — | — |
| 2006-11-10 | $57.48 | $147.83 | 87,700 | — | — |
| 2006-11-09 | $56.74 | $145.93 | 139,000 | — | — |
| 2006-11-08 | $56.77 | $146.00 | 125,500 | — | — |
| 2006-11-07 | $56.37 | $144.98 | 126,800 | — | — |
| 2006-11-06 | $56.85 | $146.21 | 180,100 | — | — |
| 2006-11-03 | $55.68 | $143.20 | 538,800 | — | — |
| 2006-11-02 | $53.19 | $136.80 | 131,200 | — | — |
| 2006-11-01 | $54.30 | $139.65 | 212,700 | — | — |
| 2006-10-31 | $54.97 | $141.37 | 139,800 | — | — |
| 2006-10-30 | $55.25 | $142.09 | 94,100 | — | — |
| 2006-10-27 | $54.93 | $141.27 | 148,600 | — | — |
| 2006-10-26 | $55.80 | $143.51 | 139,600 | — | — |
| 2006-10-25 | $55.66 | $143.15 | 214,600 | — | — |
| 2006-10-24 | $54.47 | $140.09 | 211,200 | — | — |
| 2006-10-23 | $54.22 | $139.45 | 103,000 | — | — |
| 2006-10-20 | $54.05 | $139.01 | 133,000 | — | — |
| 2006-10-19 | $53.80 | $138.37 | 207,600 | — | — |
| 2006-10-18 | $54.70 | $140.68 | 142,600 | — | — |
| 2006-10-17 | $54.73 | $140.76 | 168,300 | — | — |
| 2006-10-16 | $54.71 | $140.71 | 131,900 | — | — |
| 2006-10-13 | $54.44 | $140.01 | 113,300 | — | — |
| 2006-10-12 | $54.00 | $138.88 | 125,200 | — | — |
| 2006-10-11 | $53.12 | $136.62 | 172,400 | — | — |
| 2006-10-10 | $53.35 | $137.21 | 196,600 | — | — |
| 2006-10-09 | $53.46 | $137.49 | 202,800 | — | — |
| 2006-10-06 | $52.62 | $135.33 | 253,500 | — | — |
| 2006-10-05 | $51.93 | $133.56 | 141,200 | — | — |
| 2006-10-04 | $52.05 | $133.86 | 231,600 | — | — |
| 2006-10-03 | $50.58 | $130.08 | 144,600 | — | — |
| 2006-10-02 | $50.23 | $129.18 | 83,900 | — | — |
| 2006-09-29 | $50.37 | $129.54 | 124,200 | — | — |
| 2006-09-28 | $50.80 | $130.65 | 173,200 | — | — |
| 2006-09-27 | $50.97 | $131.09 | 142,200 | — | — |
| 2006-09-26 | $51.45 | $130.52 | 174,000 | — | — |
| 2006-09-25 | $51.02 | $129.43 | 154,700 | — | — |
| 2006-09-22 | $50.92 | $129.18 | 159,300 | — | — |
| 2006-09-21 | $51.26 | $130.04 | 160,400 | — | — |
| 2006-09-20 | $51.69 | $131.13 | 142,400 | — | — |
| 2006-09-19 | $51.70 | $131.16 | 256,500 | — | — |
| 2006-09-18 | $51.37 | $130.32 | 148,800 | — | — |
| 2006-09-15 | $51.60 | $130.90 | 259,900 | — | — |
| 2006-09-14 | $51.47 | $130.57 | 149,300 | — | — |
| 2006-09-13 | $51.82 | $131.46 | 227,500 | — | — |
| 2006-09-12 | $51.03 | $129.46 | 173,000 | — | — |
| 2006-09-11 | $50.37 | $127.78 | 209,200 | — | — |
| 2006-09-08 | $49.78 | $126.28 | 324,300 | — | — |
| 2006-09-07 | $48.65 | $123.42 | 153,700 | — | — |
| 2006-09-06 | $48.80 | $123.80 | 183,000 | — | — |
| 2006-09-05 | $48.99 | $124.28 | 182,400 | — | — |
| 2006-09-01 | $48.28 | $122.48 | 138,100 | — | — |
| 2006-08-31 | $48.64 | $123.39 | 130,100 | — | — |
| 2006-08-30 | $48.68 | $123.49 | 134,500 | — | — |
| 2006-08-29 | $48.45 | $122.91 | 183,800 | — | — |
| 2006-08-28 | $48.45 | $122.91 | 183,100 | — | — |
| 2006-08-25 | $47.55 | $120.63 | 139,400 | — | — |
| 2006-08-24 | $48.55 | $123.16 | 109,200 | — | — |
| 2006-08-23 | $47.70 | $121.01 | 100,600 | — | — |
| 2006-08-22 | $48.54 | $123.14 | 166,500 | — | — |
| 2006-08-21 | $47.88 | $121.46 | 127,800 | — | — |
| 2006-08-18 | $47.78 | $121.21 | 242,800 | — | — |
| 2006-08-17 | $47.50 | $120.50 | 177,200 | — | — |
| 2006-08-16 | $47.50 | $120.50 | 139,000 | — | — |
| 2006-08-15 | $47.79 | $121.24 | 298,500 | — | — |
| 2006-08-14 | $47.07 | $119.41 | 163,100 | — | — |
| 2006-08-11 | $47.26 | $119.89 | 198,500 | — | — |
| 2006-08-10 | $48.27 | $122.45 | 199,800 | — | — |
| 2006-08-09 | $48.00 | $121.77 | 281,300 | — | — |
| 2006-08-08 | $48.97 | $124.23 | 234,700 | — | — |
| 2006-08-07 | $48.90 | $124.05 | 253,400 | — | — |
| 2006-08-04 | $49.82 | $126.39 | 295,600 | — | — |
| 2006-08-03 | $48.28 | $122.48 | 181,100 | — | — |
| 2006-08-02 | $47.64 | $120.86 | 225,900 | — | — |
| 2006-08-01 | $47.16 | $119.64 | 227,900 | — | — |
| 2006-07-31 | $47.58 | $120.70 | 235,100 | — | — |
| 2006-07-28 | $47.95 | $121.64 | 191,700 | — | — |
| 2006-07-27 | $47.36 | $120.15 | 210,200 | — | — |
| 2006-07-26 | $48.27 | $122.45 | 135,800 | — | — |
| 2006-07-25 | $48.43 | $122.86 | 230,200 | — | — |
| 2006-07-24 | $48.14 | $122.12 | 275,600 | — | — |
| 2006-07-21 | $47.22 | $119.79 | 233,100 | — | — |
| 2006-07-20 | $47.65 | $120.88 | 147,900 | — | — |
| 2006-07-19 | $48.70 | $123.54 | 153,700 | — | — |
| 2006-07-18 | $48.25 | $122.40 | 149,100 | — | — |
| 2006-07-17 | $47.50 | $120.50 | 86,400 | — | — |
| 2006-07-14 | $47.43 | $120.32 | 124,500 | — | — |
| 2006-07-13 | $47.95 | $121.64 | 115,400 | — | — |
| 2006-07-12 | $48.63 | $123.37 | 124,300 | — | — |
| 2006-07-11 | $48.95 | $124.18 | 104,100 | — | — |
| 2006-07-10 | $49.39 | $125.30 | 116,800 | — | — |
| 2006-07-07 | $49.39 | $125.30 | 255,600 | — | — |
| 2006-07-06 | $49.18 | $124.76 | 225,200 | — | — |
| 2006-07-05 | $48.16 | $122.18 | 178,900 | — | — |
| 2006-07-03 | $49.08 | $124.51 | 84,100 | — | — |
| 2006-06-30 | $48.83 | $123.87 | 244,800 | — | — |
| 2006-06-29 | $48.44 | $122.89 | 344,600 | — | — |
| 2006-06-28 | $46.28 | $117.41 | 147,700 | — | — |
| 2006-06-27 | $46.95 | $117.33 | 170,200 | — | — |
| 2006-06-26 | $47.31 | $118.23 | 140,900 | — | — |
| 2006-06-23 | $46.56 | $116.36 | 159,000 | — | — |
| 2006-06-22 | $46.38 | $115.91 | 148,700 | — | — |
| 2006-06-21 | $46.29 | $115.68 | 187,300 | — | — |
| 2006-06-20 | $45.60 | $113.96 | 131,300 | — | — |
| 2006-06-19 | $45.93 | $114.78 | 296,200 | — | — |
| 2006-06-16 | $46.34 | $115.81 | 363,500 | — | — |
| 2006-06-15 | $46.77 | $116.88 | 224,300 | — | — |
| 2006-06-14 | $45.81 | $114.48 | 190,000 | — | — |
| 2006-06-13 | $45.40 | $113.46 | 180,400 | — | — |
| 2006-06-12 | $45.91 | $114.73 | 111,900 | — | — |
| 2006-06-09 | $46.72 | $116.75 | 185,800 | — | — |
| 2006-06-08 | $46.61 | $116.48 | 287,100 | — | — |
| 2006-06-07 | $45.85 | $114.58 | 189,800 | — | — |
| 2006-06-06 | $45.90 | $114.71 | 383,300 | — | — |
| 2006-06-05 | $46.30 | $115.71 | 451,400 | — | — |
| 2006-06-02 | $47.89 | $119.68 | 221,200 | — | — |
| 2006-06-01 | $46.99 | $117.43 | 253,500 | — | — |
| 2006-05-31 | $45.96 | $114.86 | 207,100 | — | — |
| 2006-05-30 | $45.18 | $112.91 | 198,000 | — | — |
| 2006-05-26 | $45.45 | $113.58 | 144,500 | — | — |
| 2006-05-25 | $45.19 | $112.93 | 219,400 | — | — |
| 2006-05-24 | $43.80 | $109.46 | 414,100 | — | — |
| 2006-05-23 | $43.60 | $108.96 | 224,900 | — | — |
| 2006-05-22 | $44.96 | $112.36 | 170,200 | — | — |
| 2006-05-19 | $44.76 | $111.86 | 203,800 | — | — |
| 2006-05-18 | $45.44 | $113.56 | 194,700 | — | — |
| 2006-05-17 | $44.86 | $112.11 | 200,600 | — | — |
| 2006-05-16 | $45.88 | $114.66 | 196,000 | — | — |
| 2006-05-15 | $44.85 | $112.08 | 125,600 | — | — |
| 2006-05-12 | $44.31 | $110.73 | 197,600 | — | — |
| 2006-05-11 | $44.52 | $111.26 | 194,800 | — | — |
| 2006-05-10 | $45.39 | $113.43 | 140,900 | — | — |
| 2006-05-09 | $45.31 | $113.23 | 242,900 | — | — |
| 2006-05-08 | $44.54 | $111.31 | 169,200 | — | — |
| 2006-05-05 | $43.74 | $109.31 | 238,500 | — | — |
| 2006-05-04 | $42.72 | $106.76 | 108,600 | — | — |
| 2006-05-03 | $42.08 | $105.16 | 143,000 | — | — |
| 2006-05-02 | $41.91 | $104.73 | 107,700 | — | — |
| 2006-05-01 | $42.01 | $104.98 | 173,800 | — | — |
| 2006-04-28 | $42.47 | $106.13 | 141,200 | — | — |
| 2006-04-27 | $41.88 | $104.66 | 186,100 | — | — |
| 2006-04-26 | $41.30 | $103.21 | 106,100 | — | — |
| 2006-04-25 | $41.60 | $103.96 | 159,000 | — | — |
| 2006-04-24 | $41.37 | $103.38 | 90,800 | — | — |
| 2006-04-21 | $41.61 | $103.98 | 148,000 | — | — |
| 2006-04-20 | $41.30 | $103.21 | 136,300 | — | — |
| 2006-04-19 | $41.67 | $104.13 | 74,500 | — | — |
| 2006-04-18 | $41.47 | $103.63 | 264,800 | — | — |
| 2006-04-17 | $40.47 | $101.14 | 165,800 | — | — |
| 2006-04-13 | $40.36 | $100.86 | 177,800 | — | — |
| 2006-04-12 | $40.80 | $101.96 | 142,600 | — | — |
| 2006-04-11 | $40.77 | $101.89 | 195,000 | — | — |
| 2006-04-10 | $41.08 | $102.66 | 241,600 | — | — |
| 2006-04-07 | $41.31 | $103.24 | 187,400 | — | — |
| 2006-04-06 | $41.50 | $103.71 | 188,800 | — | — |
| 2006-04-05 | $41.91 | $104.73 | 132,500 | — | — |
| 2006-04-04 | $41.83 | $104.53 | 180,900 | — | — |
| 2006-04-03 | $42.15 | $105.33 | 199,800 | — | — |
| 2006-03-31 | $43.32 | $108.26 | 111,200 | — | — |
| 2006-03-30 | $42.95 | $107.33 | 131,600 | — | — |
| 2006-03-29 | $43.33 | $108.28 | 153,600 | — | — |
| 2006-03-28 | $43.62 | $107.26 | 173,200 | — | — |
| 2006-03-27 | $43.36 | $106.62 | 140,700 | — | — |
| 2006-03-24 | $43.67 | $107.38 | 180,800 | — | — |
| 2006-03-23 | $43.50 | $106.96 | 209,100 | — | — |
| 2006-03-22 | $43.02 | $105.78 | 192,700 | — | — |
| 2006-03-21 | $42.04 | $103.37 | 193,900 | — | — |
| 2006-03-20 | $42.80 | $105.24 | 200,000 | — | — |
| 2006-03-17 | $43.18 | $106.18 | 385,500 | — | — |
| 2006-03-16 | $42.95 | $105.61 | 135,300 | — | — |
| 2006-03-15 | $42.74 | $105.09 | 156,100 | — | — |
| 2006-03-14 | $42.14 | $103.62 | 187,900 | — | — |
| 2006-03-13 | $41.95 | $103.15 | 170,200 | — | — |
| 2006-03-10 | $41.58 | $102.24 | 126,300 | — | — |
| 2006-03-09 | $41.31 | $101.58 | 200,500 | — | — |
| 2006-03-08 | $41.46 | $101.95 | 265,300 | — | — |
| 2006-03-07 | $41.09 | $101.04 | 344,300 | — | — |
| 2006-03-06 | $41.31 | $101.58 | 228,000 | — | — |
| 2006-03-03 | $41.00 | $100.82 | 227,100 | — | — |
| 2006-03-02 | $41.00 | $100.82 | 425,100 | — | — |
| 2006-03-01 | $41.25 | $101.43 | 253,600 | — | — |
| 2006-02-28 | $41.46 | $101.95 | 283,300 | — | — |
| 2006-02-27 | $41.32 | $101.60 | 127,300 | — | — |
| 2006-02-24 | $41.01 | $100.84 | 131,100 | — | — |
| 2006-02-23 | $41.27 | $101.48 | 283,900 | — | — |
| 2006-02-22 | $41.32 | $101.60 | 162,700 | — | — |
| 2006-02-21 | $41.18 | $101.26 | 122,100 | — | — |
| 2006-02-17 | $41.24 | $101.41 | 149,600 | — | — |
| 2006-02-16 | $41.10 | $101.06 | 148,800 | — | — |
| 2006-02-15 | $41.24 | $101.41 | 149,700 | — | — |
| 2006-02-14 | $41.03 | $100.89 | 199,900 | — | — |
| 2006-02-13 | $41.01 | $100.84 | 141,200 | — | — |
| 2006-02-10 | $40.98 | $100.77 | 154,200 | — | — |
| 2006-02-09 | $41.11 | $101.09 | 107,200 | — | — |
| 2006-02-08 | $41.30 | $101.55 | 170,400 | — | — |
| 2006-02-07 | $41.12 | $101.11 | 228,500 | — | — |
| 2006-02-06 | $41.40 | $101.80 | 159,800 | — | — |
| 2006-02-03 | $41.76 | $102.68 | 280,000 | — | — |
| 2006-02-02 | $42.28 | $103.96 | 250,900 | — | — |
| 2006-02-01 | $42.69 | $104.97 | 260,400 | — | — |
| 2006-01-31 | $43.45 | $106.84 | 211,100 | — | — |
| 2006-01-30 | $43.91 | $107.97 | 103,200 | — | — |
| 2006-01-27 | $44.28 | $108.88 | 157,300 | — | — |
| 2006-01-26 | $43.81 | $107.73 | 133,600 | — | — |
| 2006-01-25 | $43.99 | $108.17 | 134,600 | — | — |
| 2006-01-24 | $44.32 | $108.98 | 301,600 | — | — |
| 2006-01-23 | $43.95 | $108.07 | 310,500 | — | — |
| 2006-01-20 | $43.49 | $106.94 | 225,100 | — | — |
| 2006-01-19 | $44.60 | $109.67 | 179,900 | — | — |
| 2006-01-18 | $44.16 | $108.59 | 162,900 | — | — |
| 2006-01-17 | $44.12 | $108.49 | 139,700 | — | — |
| 2006-01-13 | $44.74 | $110.01 | 216,000 | — | — |
| 2006-01-12 | $44.61 | $109.69 | 184,700 | — | — |
| 2006-01-11 | $44.85 | $110.28 | 164,100 | — | — |
| 2006-01-10 | $44.38 | $109.13 | 210,800 | — | — |
| 2006-01-09 | $43.67 | $107.38 | 110,000 | — | — |
| 2006-01-06 | $43.35 | $106.59 | 175,100 | — | — |
| 2006-01-05 | $43.03 | $105.81 | 116,400 | — | — |
| 2006-01-04 | $42.50 | $104.50 | 246,900 | — | — |
| 2006-01-03 | $42.20 | $103.77 | 478,300 | — | — |