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
- 1994-10-31 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 | $48.47 | $55.83 | 263,900 | — | — |
| 2006-12-28 | $48.89 | $56.32 | 146,400 | — | — |
| 2006-12-27 | $48.77 | $56.18 | 86,100 | — | — |
| 2006-12-26 | $48.68 | $56.08 | 117,300 | — | — |
| 2006-12-22 | $48.00 | $55.29 | 192,700 | — | — |
| 2006-12-21 | $48.00 | $55.29 | 396,700 | — | — |
| 2006-12-20 | $48.45 | $55.81 | 200,600 | — | — |
| 2006-12-19 | $48.70 | $56.10 | 293,700 | — | — |
| 2006-12-18 | $48.04 | $55.34 | 165,800 | — | — |
| 2006-12-15 | $48.58 | $55.96 | 317,200 | — | — |
| 2006-12-14 | $48.71 | $56.11 | 210,300 | — | — |
| 2006-12-13 | $48.21 | $55.54 | 197,700 | — | — |
| 2006-12-12 | $48.71 | $56.11 | 136,500 | — | — |
| 2006-12-11 | $48.10 | $55.41 | 99,900 | — | — |
| 2006-12-08 | $48.21 | $55.54 | 119,100 | — | — |
| 2006-12-07 | $48.24 | $55.57 | 98,700 | — | — |
| 2006-12-06 | $48.36 | $55.71 | 156,000 | — | — |
| 2006-12-05 | $48.73 | $56.13 | 116,900 | — | — |
| 2006-12-04 | $48.80 | $56.21 | 141,400 | — | — |
| 2006-12-01 | $48.29 | $55.63 | 291,900 | — | — |
| 2006-11-30 | $48.08 | $55.39 | 304,800 | — | — |
| 2006-11-29 | $48.12 | $55.43 | 334,000 | — | — |
| 2006-11-28 | $47.87 | $55.14 | 361,100 | — | — |
| 2006-11-27 | $46.84 | $53.96 | 366,600 | — | — |
| 2006-11-24 | $47.46 | $54.67 | 122,300 | — | — |
| 2006-11-22 | $47.33 | $54.52 | 315,900 | — | — |
| 2006-11-21 | $46.93 | $54.06 | 311,200 | — | — |
| 2006-11-20 | $47.95 | $55.24 | 629,100 | — | — |
| 2006-11-17 | $46.80 | $53.91 | 1,125,200 | — | — |
| 2006-11-16 | $47.30 | $54.49 | 957,700 | — | — |
| 2006-11-15 | $49.94 | $57.53 | 120,200 | — | — |
| 2006-11-14 | $49.75 | $57.31 | 199,000 | — | — |
| 2006-11-13 | $49.72 | $57.27 | 124,100 | — | — |
| 2006-11-10 | $49.55 | $56.76 | 140,300 | — | — |
| 2006-11-09 | $49.47 | $56.66 | 92,900 | — | — |
| 2006-11-08 | $49.79 | $57.03 | 148,100 | — | — |
| 2006-11-07 | $49.24 | $56.40 | 136,600 | — | — |
| 2006-11-06 | $49.10 | $56.24 | 119,600 | — | — |
| 2006-11-03 | $48.67 | $55.75 | 101,200 | — | — |
| 2006-11-02 | $48.99 | $56.11 | 124,100 | — | — |
| 2006-11-01 | $48.64 | $55.71 | 218,300 | — | — |
| 2006-10-31 | $49.00 | $56.13 | 112,600 | — | — |
| 2006-10-30 | $48.68 | $55.76 | 168,900 | — | — |
| 2006-10-27 | $48.37 | $55.40 | 225,700 | — | — |
| 2006-10-26 | $48.95 | $56.07 | 118,100 | — | — |
| 2006-10-25 | $48.65 | $55.73 | 208,500 | — | — |
| 2006-10-24 | $48.80 | $55.90 | 176,200 | — | — |
| 2006-10-23 | $48.90 | $56.01 | 138,600 | — | — |
| 2006-10-20 | $48.69 | $55.77 | 88,400 | — | — |
| 2006-10-19 | $48.74 | $55.83 | 78,200 | — | — |
| 2006-10-18 | $48.93 | $56.05 | 168,700 | — | — |
| 2006-10-17 | $48.45 | $55.50 | 213,000 | — | — |
| 2006-10-16 | $48.42 | $55.46 | 112,500 | — | — |
| 2006-10-13 | $48.19 | $55.20 | 177,500 | — | — |
| 2006-10-12 | $48.40 | $55.44 | 177,100 | — | — |
| 2006-10-11 | $48.42 | $55.46 | 211,300 | — | — |
| 2006-10-10 | $48.60 | $55.67 | 185,000 | — | — |
| 2006-10-09 | $49.10 | $56.24 | 122,500 | — | — |
| 2006-10-06 | $48.86 | $55.97 | 190,800 | — | — |
| 2006-10-05 | $48.93 | $56.05 | 219,900 | — | — |
| 2006-10-04 | $48.64 | $55.71 | 260,200 | — | — |
| 2006-10-03 | $47.92 | $54.89 | 306,100 | — | — |
| 2006-10-02 | $47.96 | $54.93 | 217,500 | — | — |
| 2006-09-29 | $47.95 | $54.92 | 181,700 | — | — |
| 2006-09-28 | $48.37 | $55.40 | 126,800 | — | — |
| 2006-09-27 | $48.48 | $55.53 | 126,800 | — | — |
| 2006-09-26 | $48.55 | $55.61 | 169,000 | — | — |
| 2006-09-25 | $48.40 | $55.44 | 254,900 | — | — |
| 2006-09-22 | $48.07 | $55.06 | 215,000 | — | — |
| 2006-09-21 | $47.99 | $54.97 | 238,700 | — | — |
| 2006-09-20 | $47.99 | $54.97 | 335,600 | — | — |
| 2006-09-19 | $47.92 | $54.89 | 356,000 | — | — |
| 2006-09-18 | $47.44 | $54.34 | 767,500 | — | — |
| 2006-09-15 | $48.42 | $55.46 | 256,700 | — | — |
| 2006-09-14 | $48.57 | $55.63 | 153,500 | — | — |
| 2006-09-13 | $48.68 | $55.76 | 128,000 | — | — |
| 2006-09-12 | $48.57 | $55.63 | 298,000 | — | — |
| 2006-09-11 | $48.24 | $55.26 | 129,700 | — | — |
| 2006-09-08 | $48.52 | $55.58 | 122,900 | — | — |
| 2006-09-07 | $48.28 | $55.30 | 207,300 | — | — |
| 2006-09-06 | $48.52 | $55.58 | 239,500 | — | — |
| 2006-09-05 | $48.93 | $56.05 | 255,400 | — | — |
| 2006-09-01 | $48.97 | $56.09 | 150,500 | — | — |
| 2006-08-31 | $48.63 | $55.70 | 334,700 | — | — |
| 2006-08-30 | $48.42 | $55.46 | 165,500 | — | — |
| 2006-08-29 | $48.44 | $55.48 | 361,700 | — | — |
| 2006-08-28 | $47.97 | $54.95 | 491,100 | — | — |
| 2006-08-25 | $47.75 | $54.69 | 340,400 | — | — |
| 2006-08-24 | $47.53 | $54.44 | 387,400 | — | — |
| 2006-08-23 | $47.71 | $54.65 | 701,600 | — | — |
| 2006-08-22 | $46.12 | $52.83 | 386,000 | — | — |
| 2006-08-21 | $45.54 | $52.16 | 318,500 | — | — |
| 2006-08-18 | $45.21 | $51.79 | 460,000 | — | — |
| 2006-08-17 | $44.86 | $51.38 | 260,500 | — | — |
| 2006-08-16 | $44.60 | $51.09 | 230,300 | — | — |
| 2006-08-15 | $44.09 | $50.50 | 166,700 | — | — |
| 2006-08-14 | $43.60 | $49.94 | 166,300 | — | — |
| 2006-08-11 | $43.66 | $49.69 | 111,400 | — | — |
| 2006-08-10 | $43.56 | $49.58 | 181,100 | — | — |
| 2006-08-09 | $43.22 | $49.19 | 154,800 | — | — |
| 2006-08-08 | $43.43 | $49.43 | 406,900 | — | — |
| 2006-08-07 | $43.48 | $49.48 | 250,100 | — | — |
| 2006-08-04 | $44.23 | $50.34 | 165,900 | — | — |
| 2006-08-03 | $44.19 | $50.29 | 178,900 | — | — |
| 2006-08-02 | $44.21 | $50.31 | 293,000 | — | — |
| 2006-08-01 | $44.39 | $50.52 | 228,600 | — | — |
| 2006-07-31 | $44.63 | $50.79 | 191,200 | — | — |
| 2006-07-28 | $45.32 | $51.58 | 204,700 | — | — |
| 2006-07-27 | $45.27 | $51.52 | 253,500 | — | — |
| 2006-07-26 | $45.63 | $51.93 | 230,200 | — | — |
| 2006-07-25 | $45.96 | $52.31 | 194,000 | — | — |
| 2006-07-24 | $46.01 | $52.36 | 243,300 | — | — |
| 2006-07-21 | $45.62 | $51.92 | 316,500 | — | — |
| 2006-07-20 | $46.82 | $53.29 | 195,900 | — | — |
| 2006-07-19 | $47.07 | $53.57 | 322,500 | — | — |
| 2006-07-18 | $46.25 | $52.64 | 367,600 | — | — |
| 2006-07-17 | $46.01 | $52.36 | 255,400 | — | — |
| 2006-07-14 | $46.29 | $52.68 | 306,000 | — | — |
| 2006-07-13 | $46.95 | $53.43 | 427,000 | — | — |
| 2006-07-12 | $46.75 | $53.21 | 346,300 | — | — |
| 2006-07-11 | $46.50 | $52.92 | 194,900 | — | — |
| 2006-07-10 | $46.16 | $52.53 | 203,000 | — | — |
| 2006-07-07 | $45.89 | $52.23 | 375,800 | — | — |
| 2006-07-06 | $45.61 | $51.91 | 357,800 | — | — |
| 2006-07-05 | $46.19 | $52.57 | 634,800 | — | — |
| 2006-07-03 | $44.80 | $50.99 | 165,600 | — | — |
| 2006-06-30 | $44.70 | $50.87 | 492,800 | — | — |
| 2006-06-29 | $45.25 | $51.50 | 305,600 | — | — |
| 2006-06-28 | $44.82 | $51.01 | 306,600 | — | — |
| 2006-06-27 | $45.24 | $51.49 | 737,900 | — | — |
| 2006-06-26 | $44.73 | $50.91 | 437,000 | — | — |
| 2006-06-23 | $44.24 | $50.35 | 502,600 | — | — |
| 2006-06-22 | $44.34 | $50.46 | 406,400 | — | — |
| 2006-06-21 | $44.33 | $50.45 | 903,400 | — | — |
| 2006-06-20 | $43.30 | $49.28 | 1,446,300 | — | — |
| 2006-06-19 | $40.41 | $45.99 | 244,100 | — | — |
| 2006-06-16 | $40.75 | $46.38 | 234,100 | — | — |
| 2006-06-15 | $40.07 | $45.60 | 298,900 | — | — |
| 2006-06-14 | $40.13 | $45.67 | 172,500 | — | — |
| 2006-06-13 | $40.15 | $45.69 | 256,000 | — | — |
| 2006-06-12 | $40.60 | $46.21 | 253,000 | — | — |
| 2006-06-09 | $40.94 | $46.59 | 176,700 | — | — |
| 2006-06-08 | $40.95 | $46.60 | 304,500 | — | — |
| 2006-06-07 | $41.18 | $46.87 | 276,200 | — | — |
| 2006-06-06 | $40.84 | $46.48 | 223,600 | — | — |
| 2006-06-05 | $41.20 | $46.89 | 268,700 | — | — |
| 2006-06-02 | $41.61 | $47.36 | 292,800 | — | — |
| 2006-06-01 | $41.67 | $47.42 | 218,000 | — | — |
| 2006-05-31 | $41.46 | $47.19 | 255,200 | — | — |
| 2006-05-30 | $40.69 | $46.31 | 135,800 | — | — |
| 2006-05-26 | $40.95 | $46.60 | 84,600 | — | — |
| 2006-05-25 | $40.66 | $46.27 | 202,600 | — | — |
| 2006-05-24 | $40.99 | $46.65 | 167,000 | — | — |
| 2006-05-23 | $40.51 | $46.10 | 204,900 | — | — |
| 2006-05-22 | $40.90 | $46.55 | 191,000 | — | — |
| 2006-05-19 | $40.82 | $46.46 | 263,500 | — | — |
| 2006-05-18 | $40.46 | $46.05 | 216,700 | — | — |
| 2006-05-17 | $40.55 | $46.15 | 242,200 | — | — |
| 2006-05-16 | $41.05 | $46.72 | 174,400 | — | — |
| 2006-05-15 | $40.66 | $46.27 | 221,700 | — | — |
| 2006-05-12 | $40.22 | $45.77 | 324,400 | — | — |
| 2006-05-11 | $40.35 | $45.92 | 160,600 | — | — |
| 2006-05-10 | $40.69 | $45.99 | 230,500 | — | — |
| 2006-05-09 | $40.93 | $46.26 | 169,500 | — | — |
| 2006-05-08 | $41.16 | $46.52 | 253,400 | — | — |
| 2006-05-05 | $40.80 | $46.11 | 172,300 | — | — |
| 2006-05-04 | $40.26 | $45.50 | 212,100 | — | — |
| 2006-05-03 | $39.85 | $45.04 | 281,200 | — | — |
| 2006-05-02 | $39.88 | $45.07 | 182,700 | — | — |
| 2006-05-01 | $39.53 | $44.68 | 211,600 | — | — |
| 2006-04-28 | $39.26 | $44.37 | 248,000 | — | — |
| 2006-04-27 | $39.33 | $44.45 | 195,600 | — | — |
| 2006-04-26 | $39.45 | $44.59 | 211,400 | — | — |
| 2006-04-25 | $39.32 | $44.44 | 259,000 | — | — |
| 2006-04-24 | $39.18 | $44.28 | 239,000 | — | — |
| 2006-04-21 | $39.35 | $44.48 | 298,700 | — | — |
| 2006-04-20 | $39.19 | $44.29 | 248,500 | — | — |
| 2006-04-19 | $39.30 | $44.42 | 261,500 | — | — |
| 2006-04-18 | $39.24 | $44.35 | 307,400 | — | — |
| 2006-04-17 | $39.06 | $44.15 | 133,800 | — | — |
| 2006-04-13 | $39.20 | $44.31 | 144,200 | — | — |
| 2006-04-12 | $38.97 | $44.05 | 188,100 | — | — |
| 2006-04-11 | $39.31 | $44.43 | 239,300 | — | — |
| 2006-04-10 | $39.54 | $44.69 | 264,800 | — | — |
| 2006-04-07 | $38.80 | $43.85 | 196,200 | — | — |
| 2006-04-06 | $39.23 | $44.34 | 193,700 | — | — |
| 2006-04-05 | $39.82 | $45.01 | 182,300 | — | — |
| 2006-04-04 | $39.78 | $44.96 | 193,400 | — | — |
| 2006-04-03 | $40.03 | $45.24 | 233,800 | — | — |
| 2006-03-31 | $39.70 | $44.87 | 188,300 | — | — |
| 2006-03-30 | $39.86 | $45.05 | 159,400 | — | — |
| 2006-03-29 | $39.77 | $44.95 | 156,700 | — | — |
| 2006-03-28 | $39.54 | $44.69 | 301,900 | — | — |
| 2006-03-27 | $39.63 | $44.79 | 155,900 | — | — |
| 2006-03-24 | $39.94 | $45.14 | 157,100 | — | — |
| 2006-03-23 | $39.89 | $45.09 | 240,300 | — | — |
| 2006-03-22 | $39.98 | $45.19 | 448,000 | — | — |
| 2006-03-21 | $39.86 | $45.05 | 301,900 | — | — |
| 2006-03-20 | $39.91 | $45.11 | 327,600 | — | — |
| 2006-03-17 | $40.03 | $45.24 | 309,500 | — | — |
| 2006-03-16 | $40.00 | $45.21 | 250,100 | — | — |
| 2006-03-15 | $40.00 | $45.21 | 248,700 | — | — |
| 2006-03-14 | $40.13 | $45.36 | 193,100 | — | — |
| 2006-03-13 | $40.15 | $45.38 | 259,000 | — | — |
| 2006-03-10 | $40.25 | $45.49 | 277,700 | — | — |
| 2006-03-09 | $40.26 | $45.50 | 230,100 | — | — |
| 2006-03-08 | $40.34 | $45.59 | 317,900 | — | — |
| 2006-03-07 | $40.70 | $46.00 | 369,900 | — | — |
| 2006-03-06 | $40.26 | $45.50 | 385,800 | — | — |
| 2006-03-03 | $40.07 | $45.29 | 275,000 | — | — |
| 2006-03-02 | $40.28 | $45.53 | 434,000 | — | — |
| 2006-03-01 | $40.22 | $45.46 | 529,900 | — | — |
| 2006-02-28 | $39.52 | $44.67 | 475,700 | — | — |
| 2006-02-27 | $39.99 | $45.20 | 565,700 | — | — |
| 2006-02-24 | $39.55 | $44.70 | 679,100 | — | — |
| 2006-02-23 | $39.05 | $44.14 | 511,800 | — | — |
| 2006-02-22 | $38.87 | $43.93 | 1,241,300 | — | — |
| 2006-02-21 | $37.78 | $42.70 | 870,400 | — | — |
| 2006-02-17 | $38.25 | $43.23 | 3,171,100 | — | — |
| 2006-02-16 | $42.43 | $47.96 | 279,200 | — | — |
| 2006-02-15 | $42.49 | $48.02 | 230,800 | — | — |
| 2006-02-14 | $42.36 | $47.88 | 256,100 | — | — |
| 2006-02-13 | $41.60 | $47.02 | 448,200 | — | — |
| 2006-02-10 | $41.76 | $47.20 | 213,100 | — | — |
| 2006-02-09 | $41.86 | $47.31 | 567,200 | — | — |
| 2006-02-08 | $42.76 | $48.02 | 237,700 | — | — |
| 2006-02-07 | $43.16 | $48.47 | 234,900 | — | — |
| 2006-02-06 | $43.30 | $48.63 | 195,800 | — | — |
| 2006-02-03 | $43.50 | $48.86 | 286,800 | — | — |
| 2006-02-02 | $43.84 | $49.24 | 134,100 | — | — |
| 2006-02-01 | $43.90 | $49.30 | 134,000 | — | — |
| 2006-01-31 | $43.50 | $48.86 | 371,600 | — | — |
| 2006-01-30 | $43.69 | $49.07 | 145,500 | — | — |
| 2006-01-27 | $43.74 | $49.13 | 166,400 | — | — |
| 2006-01-26 | $43.85 | $49.25 | 155,100 | — | — |
| 2006-01-25 | $43.81 | $49.20 | 227,800 | — | — |
| 2006-01-24 | $43.99 | $49.41 | 219,500 | — | — |
| 2006-01-23 | $44.31 | $49.77 | 151,500 | — | — |
| 2006-01-20 | $44.35 | $49.81 | 198,300 | — | — |
| 2006-01-19 | $45.02 | $50.56 | 171,800 | — | — |
| 2006-01-18 | $44.99 | $50.53 | 120,900 | — | — |
| 2006-01-17 | $44.99 | $50.53 | 146,200 | — | — |
| 2006-01-13 | $45.09 | $50.64 | 131,900 | — | — |
| 2006-01-12 | $45.40 | $50.99 | 136,300 | — | — |
| 2006-01-11 | $45.48 | $51.08 | 183,300 | — | — |
| 2006-01-10 | $45.47 | $51.07 | 181,300 | — | — |
| 2006-01-09 | $46.00 | $51.66 | 472,800 | — | — |
| 2006-01-06 | $45.80 | $51.44 | 130,800 | — | — |
| 2006-01-05 | $46.21 | $51.90 | 387,800 | — | — |
| 2006-01-04 | $45.52 | $51.12 | 270,500 | — | — |
| 2006-01-03 | $45.38 | $50.97 | 503,300 | — | — |