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
- 1999-10-19 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 | $57.18 | $57.18 | 70,433 | — | — |
| 2006-12-28 | $55.86 | $55.86 | 41,733 | — | — |
| 2006-12-27 | $56.58 | $56.58 | 51,667 | — | — |
| 2006-12-26 | $55.50 | $55.50 | 40,433 | — | — |
| 2006-12-22 | $54.54 | $54.54 | 48,950 | — | — |
| 2006-12-21 | $55.20 | $55.20 | 67,667 | — | — |
| 2006-12-20 | $56.16 | $56.16 | 64,783 | — | — |
| 2006-12-19 | $56.10 | $56.10 | 94,367 | — | — |
| 2006-12-18 | $57.06 | $57.06 | 62,883 | — | — |
| 2006-12-15 | $58.80 | $58.80 | 65,000 | — | — |
| 2006-12-14 | $58.80 | $58.80 | 57,683 | — | — |
| 2006-12-13 | $57.72 | $57.72 | 110,750 | — | — |
| 2006-12-12 | $59.16 | $59.16 | 73,367 | — | — |
| 2006-12-11 | $60.60 | $60.60 | 69,367 | — | — |
| 2006-12-08 | $61.08 | $61.08 | 56,467 | — | — |
| 2006-12-07 | $61.68 | $61.68 | 132,800 | — | — |
| 2006-12-06 | $63.54 | $63.54 | 253,850 | — | — |
| 2006-12-05 | $61.26 | $61.26 | 170,900 | — | — |
| 2006-12-04 | $59.28 | $59.28 | 137,067 | — | — |
| 2006-12-01 | $58.38 | $58.38 | 33,617 | — | — |
| 2006-11-30 | $59.46 | $59.46 | 46,433 | — | — |
| 2006-11-29 | $59.28 | $59.28 | 79,350 | — | — |
| 2006-11-28 | $58.92 | $58.92 | 60,383 | — | — |
| 2006-11-27 | $58.50 | $58.50 | 86,183 | — | — |
| 2006-11-24 | $61.08 | $61.08 | 25,550 | — | — |
| 2006-11-22 | $61.50 | $61.50 | 140,533 | — | — |
| 2006-11-21 | $60.06 | $60.06 | 166,600 | — | — |
| 2006-11-20 | $58.98 | $58.98 | 136,533 | — | — |
| 2006-11-17 | $55.68 | $55.68 | 34,183 | — | — |
| 2006-11-16 | $55.80 | $55.80 | 45,933 | — | — |
| 2006-11-15 | $56.82 | $56.82 | 97,183 | — | — |
| 2006-11-14 | $58.14 | $58.14 | 139,583 | — | — |
| 2006-11-13 | $54.12 | $54.12 | 42,317 | — | — |
| 2006-11-10 | $54.06 | $54.06 | 22,433 | — | — |
| 2006-11-09 | $54.66 | $54.66 | 41,383 | — | — |
| 2006-11-08 | $55.14 | $55.14 | 16,817 | — | — |
| 2006-11-07 | $54.54 | $54.54 | 53,167 | — | — |
| 2006-11-06 | $54.90 | $54.90 | 59,367 | — | — |
| 2006-11-03 | $54.36 | $54.36 | 100,133 | — | — |
| 2006-11-02 | $52.08 | $52.08 | 61,467 | — | — |
| 2006-11-01 | $52.20 | $52.20 | 124,600 | — | — |
| 2006-10-31 | $55.02 | $55.02 | 54,033 | — | — |
| 2006-10-30 | $56.10 | $56.10 | 37,683 | — | — |
| 2006-10-27 | $56.82 | $56.82 | 20,017 | — | — |
| 2006-10-26 | $57.54 | $57.54 | 33,133 | — | — |
| 2006-10-25 | $56.76 | $56.76 | 32,933 | — | — |
| 2006-10-24 | $56.94 | $56.94 | 44,667 | — | — |
| 2006-10-23 | $56.82 | $56.82 | 32,167 | — | — |
| 2006-10-20 | $57.24 | $57.24 | 35,450 | — | — |
| 2006-10-19 | $57.60 | $57.60 | 60,217 | — | — |
| 2006-10-18 | $57.24 | $57.24 | 99,267 | — | — |
| 2006-10-17 | $57.96 | $57.96 | 211,600 | — | — |
| 2006-10-16 | $62.58 | $62.58 | 208,017 | — | — |
| 2006-10-13 | $61.50 | $61.50 | 70,400 | — | — |
| 2006-10-12 | $60.36 | $60.36 | 61,650 | — | — |
| 2006-10-11 | $59.64 | $59.64 | 45,000 | — | — |
| 2006-10-10 | $60.12 | $60.12 | 85,883 | — | — |
| 2006-10-09 | $59.10 | $59.10 | 53,317 | — | — |
| 2006-10-06 | $58.68 | $58.68 | 115,783 | — | — |
| 2006-10-05 | $55.44 | $55.44 | 35,433 | — | — |
| 2006-10-04 | $54.48 | $54.48 | 32,633 | — | — |
| 2006-10-03 | $53.70 | $53.70 | 35,417 | — | — |
| 2006-10-02 | $54.18 | $54.18 | 44,283 | — | — |
| 2006-09-29 | $55.02 | $55.02 | 41,267 | — | — |
| 2006-09-28 | $54.72 | $54.72 | 24,050 | — | — |
| 2006-09-27 | $54.36 | $54.36 | 28,767 | — | — |
| 2006-09-26 | $55.38 | $55.38 | 55,533 | — | — |
| 2006-09-25 | $52.80 | $52.80 | 41,917 | — | — |
| 2006-09-22 | $53.40 | $53.40 | 20,750 | — | — |
| 2006-09-21 | $53.40 | $53.40 | 31,483 | — | — |
| 2006-09-20 | $53.40 | $53.40 | 48,533 | — | — |
| 2006-09-19 | $53.88 | $53.88 | 48,350 | — | — |
| 2006-09-18 | $53.46 | $53.46 | 32,350 | — | — |
| 2006-09-15 | $53.52 | $53.52 | 39,167 | — | — |
| 2006-09-14 | $54.36 | $54.36 | 45,000 | — | — |
| 2006-09-13 | $54.90 | $54.90 | 28,600 | — | — |
| 2006-09-12 | $54.36 | $54.36 | 34,033 | — | — |
| 2006-09-11 | $53.28 | $53.28 | 42,233 | — | — |
| 2006-09-08 | $54.54 | $54.54 | 22,833 | — | — |
| 2006-09-07 | $55.02 | $55.02 | 31,900 | — | — |
| 2006-09-06 | $55.68 | $55.68 | 44,750 | — | — |
| 2006-09-05 | $56.58 | $56.58 | 35,317 | — | — |
| 2006-09-01 | $55.86 | $55.86 | 51,850 | — | — |
| 2006-08-31 | $55.62 | $55.62 | 63,400 | — | — |
| 2006-08-30 | $54.36 | $54.36 | 68,600 | — | — |
| 2006-08-29 | $52.08 | $52.08 | 55,017 | — | — |
| 2006-08-28 | $52.50 | $52.50 | 31,433 | — | — |
| 2006-08-25 | $52.44 | $52.44 | 22,850 | — | — |
| 2006-08-24 | $52.68 | $52.68 | 65,517 | — | — |
| 2006-08-23 | $53.34 | $53.34 | 89,250 | — | — |
| 2006-08-22 | $52.50 | $52.50 | 70,400 | — | — |
| 2006-08-21 | $51.00 | $51.00 | 46,517 | — | — |
| 2006-08-18 | $51.42 | $51.42 | 63,433 | — | — |
| 2006-08-17 | $50.40 | $50.40 | 146,933 | — | — |
| 2006-08-16 | $48.42 | $48.42 | 90,883 | — | — |
| 2006-08-15 | $46.20 | $46.20 | 43,633 | — | — |
| 2006-08-14 | $44.94 | $44.94 | 38,583 | — | — |
| 2006-08-11 | $44.58 | $44.58 | 67,050 | — | — |
| 2006-08-10 | $46.62 | $46.62 | 30,200 | — | — |
| 2006-08-09 | $46.26 | $46.26 | 49,417 | — | — |
| 2006-08-08 | $46.38 | $46.38 | 37,017 | — | — |
| 2006-08-07 | $46.92 | $46.92 | 51,483 | — | — |
| 2006-08-04 | $47.10 | $47.10 | 56,233 | — | — |
| 2006-08-03 | $48.06 | $48.06 | 48,700 | — | — |
| 2006-08-02 | $47.52 | $47.52 | 66,433 | — | — |
| 2006-08-01 | $46.98 | $46.98 | 51,467 | — | — |
| 2006-07-31 | $47.52 | $47.52 | 56,617 | — | — |
| 2006-07-28 | $47.40 | $47.40 | 52,017 | — | — |
| 2006-07-27 | $48.12 | $48.12 | 62,733 | — | — |
| 2006-07-26 | $47.28 | $47.28 | 72,883 | — | — |
| 2006-07-25 | $47.88 | $47.88 | 67,400 | — | — |
| 2006-07-24 | $48.18 | $48.18 | 70,133 | — | — |
| 2006-07-21 | $46.38 | $46.38 | 84,400 | — | — |
| 2006-07-20 | $48.42 | $48.42 | 146,317 | — | — |
| 2006-07-19 | $50.58 | $50.58 | 178,350 | — | — |
| 2006-07-18 | $48.12 | $48.12 | 318,650 | — | — |
| 2006-07-17 | $55.80 | $55.80 | 62,633 | — | — |
| 2006-07-14 | $55.86 | $55.86 | 59,317 | — | — |
| 2006-07-13 | $57.54 | $57.54 | 63,833 | — | — |
| 2006-07-12 | $59.22 | $59.22 | 34,567 | — | — |
| 2006-07-11 | $59.22 | $59.22 | 72,383 | — | — |
| 2006-07-10 | $60.18 | $60.18 | 56,817 | — | — |
| 2006-07-07 | $58.80 | $58.80 | 59,917 | — | — |
| 2006-07-06 | $60.48 | $60.48 | 37,717 | — | — |
| 2006-07-05 | $61.98 | $61.98 | 59,867 | — | — |
| 2006-07-03 | $61.56 | $61.56 | 34,167 | — | — |
| 2006-06-30 | $59.88 | $59.88 | 50,917 | — | — |
| 2006-06-29 | $59.22 | $59.22 | 92,050 | — | — |
| 2006-06-28 | $55.74 | $55.74 | 25,283 | — | — |
| 2006-06-27 | $55.80 | $55.80 | 46,367 | — | — |
| 2006-06-26 | $55.62 | $55.62 | 54,967 | — | — |
| 2006-06-23 | $54.72 | $54.72 | 58,333 | — | — |
| 2006-06-22 | $55.08 | $55.08 | 43,050 | — | — |
| 2006-06-21 | $55.32 | $55.32 | 63,800 | — | — |
| 2006-06-20 | $53.16 | $53.16 | 51,967 | — | — |
| 2006-06-19 | $52.98 | $52.98 | 76,700 | — | — |
| 2006-06-16 | $54.48 | $54.48 | 107,417 | — | — |
| 2006-06-15 | $55.38 | $55.38 | 147,600 | — | — |
| 2006-06-14 | $50.76 | $50.76 | 101,183 | — | — |
| 2006-06-13 | $49.26 | $49.26 | 217,767 | — | — |
| 2006-06-12 | $53.52 | $53.52 | 154,783 | — | — |
| 2006-06-09 | $58.50 | $58.50 | 99,583 | — | — |
| 2006-06-08 | $58.32 | $58.32 | 153,250 | — | — |
| 2006-06-07 | $60.06 | $60.06 | 58,333 | — | — |
| 2006-06-06 | $59.70 | $59.70 | 117,533 | — | — |
| 2006-06-05 | $60.78 | $60.78 | 95,083 | — | — |
| 2006-06-02 | $62.22 | $62.22 | 74,667 | — | — |
| 2006-06-01 | $61.86 | $61.86 | 46,300 | — | — |
| 2006-05-31 | $61.02 | $61.02 | 106,867 | — | — |
| 2006-05-30 | $60.24 | $60.24 | 75,700 | — | — |
| 2006-05-26 | $62.82 | $62.82 | 93,400 | — | — |
| 2006-05-25 | $60.60 | $60.60 | 122,417 | — | — |
| 2006-05-24 | $59.94 | $59.94 | 135,883 | — | — |
| 2006-05-23 | $60.60 | $60.60 | 189,800 | — | — |
| 2006-05-22 | $58.44 | $58.44 | 199,200 | — | — |
| 2006-05-19 | $62.04 | $62.04 | 216,833 | — | — |
| 2006-05-18 | $62.16 | $62.16 | 161,517 | — | — |
| 2006-05-17 | $63.84 | $63.84 | 113,183 | — | — |
| 2006-05-16 | $66.78 | $66.78 | 197,283 | — | — |
| 2006-05-15 | $66.60 | $66.60 | 186,283 | — | — |
| 2006-05-12 | $72.30 | $72.30 | 98,533 | — | — |
| 2006-05-11 | $74.82 | $74.82 | 152,900 | — | — |
| 2006-05-10 | $77.40 | $77.40 | 137,200 | — | — |
| 2006-05-09 | $76.44 | $76.44 | 175,350 | — | — |
| 2006-05-08 | $75.54 | $75.54 | 211,333 | — | — |
| 2006-05-05 | $73.44 | $73.44 | 221,833 | — | — |
| 2006-05-04 | $68.76 | $68.76 | 111,533 | — | — |
| 2006-05-03 | $66.60 | $66.60 | 86,183 | — | — |
| 2006-05-02 | $68.58 | $68.58 | 116,867 | — | — |
| 2006-05-01 | $69.84 | $69.84 | 81,550 | — | — |
| 2006-04-28 | $70.50 | $70.50 | 198,300 | — | — |
| 2006-04-27 | $66.78 | $66.78 | 344,817 | — | — |
| 2006-04-26 | $70.68 | $70.68 | 137,117 | — | — |
| 2006-04-25 | $71.88 | $71.88 | 200,450 | — | — |
| 2006-04-24 | $73.86 | $73.86 | 249,633 | — | — |
| 2006-04-21 | $78.96 | $78.96 | 162,150 | — | — |
| 2006-04-20 | $79.68 | $79.68 | 344,667 | — | — |
| 2006-04-19 | $85.68 | $85.68 | 279,150 | — | — |
| 2006-04-18 | $86.76 | $86.76 | 100,850 | — | — |
| 2006-04-17 | $83.82 | $83.82 | 63,200 | — | — |
| 2006-04-13 | $83.58 | $83.58 | 47,783 | — | — |
| 2006-04-12 | $82.26 | $82.26 | 117,217 | — | — |
| 2006-04-11 | $79.62 | $79.62 | 148,150 | — | — |
| 2006-04-10 | $84.72 | $84.72 | 71,867 | — | — |
| 2006-04-07 | $85.14 | $85.14 | 79,317 | — | — |
| 2006-04-06 | $86.70 | $86.70 | 112,967 | — | — |
| 2006-04-05 | $88.68 | $88.68 | 194,900 | — | — |
| 2006-04-04 | $86.28 | $86.28 | 268,417 | — | — |
| 2006-04-03 | $86.52 | $86.52 | 388,350 | — | — |
| 2006-03-31 | $79.44 | $79.44 | 65,483 | — | — |
| 2006-03-30 | $81.00 | $81.00 | 104,767 | — | — |
| 2006-03-29 | $78.42 | $78.42 | 66,617 | — | — |
| 2006-03-28 | $77.40 | $77.40 | 47,300 | — | — |
| 2006-03-27 | $78.48 | $78.48 | 101,100 | — | — |
| 2006-03-24 | $76.50 | $76.50 | 99,500 | — | — |
| 2006-03-23 | $78.00 | $78.00 | 112,700 | — | — |
| 2006-03-22 | $78.72 | $78.72 | 58,183 | — | — |
| 2006-03-21 | $78.00 | $78.00 | 108,767 | — | — |
| 2006-03-20 | $80.16 | $80.16 | 111,367 | — | — |
| 2006-03-17 | $80.40 | $80.40 | 62,000 | — | — |
| 2006-03-16 | $80.04 | $80.04 | 147,533 | — | — |
| 2006-03-15 | $81.30 | $81.30 | 218,433 | — | — |
| 2006-03-14 | $78.12 | $78.12 | 107,567 | — | — |
| 2006-03-13 | $77.88 | $77.88 | 102,817 | — | — |
| 2006-03-10 | $76.20 | $76.20 | 123,600 | — | — |
| 2006-03-09 | $72.90 | $72.90 | 110,267 | — | — |
| 2006-03-08 | $73.74 | $73.74 | 133,217 | — | — |
| 2006-03-07 | $75.36 | $75.36 | 173,150 | — | — |
| 2006-03-06 | $80.10 | $80.10 | 182,183 | — | — |
| 2006-03-03 | $80.28 | $80.28 | 327,183 | — | — |
| 2006-03-02 | $75.90 | $75.90 | 67,750 | — | — |
| 2006-03-01 | $75.48 | $75.48 | 73,950 | — | — |
| 2006-02-28 | $75.48 | $75.48 | 163,933 | — | — |
| 2006-02-27 | $78.00 | $78.00 | 161,517 | — | — |
| 2006-02-24 | $76.92 | $76.92 | 158,750 | — | — |
| 2006-02-23 | $76.92 | $76.92 | 267,667 | — | — |
| 2006-02-22 | $72.60 | $72.60 | 108,533 | — | — |
| 2006-02-21 | $71.76 | $71.76 | 101,367 | — | — |
| 2006-02-17 | $73.68 | $73.68 | 136,333 | — | — |
| 2006-02-16 | $72.96 | $72.96 | 274,683 | — | — |
| 2006-02-15 | $71.88 | $71.88 | 121,917 | — | — |
| 2006-02-14 | $71.64 | $71.64 | 264,900 | — | — |
| 2006-02-13 | $69.00 | $69.00 | 213,083 | — | — |
| 2006-02-10 | $73.32 | $73.32 | 480,933 | — | — |
| 2006-02-09 | $73.50 | $73.50 | 553,533 | — | — |
| 2006-02-08 | $83.22 | $83.22 | 928,283 | — | — |
| 2006-02-07 | $79.44 | $79.44 | 750,383 | — | — |
| 2006-02-06 | $79.98 | $79.98 | 1,190,617 | — | — |
| 2006-02-03 | $64.68 | $64.68 | 155,967 | — | — |
| 2006-02-02 | $63.96 | $63.96 | 191,333 | — | — |
| 2006-02-01 | $62.40 | $62.40 | 128,067 | — | — |
| 2006-01-31 | $61.98 | $61.98 | 115,200 | — | — |
| 2006-01-30 | $62.88 | $62.88 | 181,617 | — | — |
| 2006-01-27 | $60.30 | $60.30 | 139,317 | — | — |
| 2006-01-26 | $60.00 | $60.00 | 211,433 | — | — |
| 2006-01-25 | $60.48 | $60.48 | 689,033 | — | — |
| 2006-01-24 | $53.76 | $53.76 | 104,483 | — | — |
| 2006-01-23 | $54.00 | $54.00 | 110,967 | — | — |
| 2006-01-20 | $54.90 | $54.90 | 198,700 | — | — |
| 2006-01-19 | $57.12 | $57.12 | 162,517 | — | — |
| 2006-01-18 | $54.42 | $54.42 | 320,750 | — | — |
| 2006-01-17 | $57.30 | $57.30 | 463,983 | — | — |
| 2006-01-13 | $65.58 | $65.58 | 273,967 | — | — |
| 2006-01-12 | $64.50 | $64.50 | 385,233 | — | — |
| 2006-01-11 | $69.96 | $69.96 | 230,717 | — | — |
| 2006-01-10 | $72.90 | $72.90 | 115,333 | — | — |
| 2006-01-09 | $72.66 | $72.66 | 210,100 | — | — |
| 2006-01-06 | $72.18 | $72.18 | 203,283 | — | — |
| 2006-01-05 | $71.10 | $71.10 | 222,450 | — | — |
| 2006-01-04 | $70.92 | $70.92 | 323,033 | — | — |
| 2006-01-03 | $67.14 | $67.14 | 227,833 | — | — |