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
- 1992-01-31 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 | $51.65 | $52.54 | 197,400 | — | — |
| 2006-12-28 | $52.07 | $52.96 | 178,900 | — | — |
| 2006-12-27 | $52.11 | $53.00 | 171,500 | — | — |
| 2006-12-26 | $51.62 | $52.50 | 131,100 | — | — |
| 2006-12-22 | $51.17 | $52.05 | 279,100 | — | — |
| 2006-12-21 | $51.15 | $52.03 | 185,900 | — | — |
| 2006-12-20 | $51.37 | $52.25 | 169,600 | — | — |
| 2006-12-19 | $51.07 | $51.95 | 290,000 | — | — |
| 2006-12-18 | $51.20 | $52.08 | 288,500 | — | — |
| 2006-12-15 | $51.10 | $51.98 | 633,700 | — | — |
| 2006-12-14 | $51.37 | $52.25 | 833,100 | — | — |
| 2006-12-13 | $52.29 | $53.19 | 926,300 | — | — |
| 2006-12-12 | $53.39 | $54.31 | 1,799,000 | — | — |
| 2006-12-11 | $50.83 | $51.70 | 507,600 | — | — |
| 2006-12-08 | $50.52 | $51.39 | 586,500 | — | — |
| 2006-12-07 | $49.95 | $50.81 | 290,600 | — | — |
| 2006-12-06 | $49.49 | $50.34 | 695,800 | — | — |
| 2006-12-05 | $49.75 | $50.60 | 433,700 | — | — |
| 2006-12-04 | $49.67 | $50.52 | 279,900 | — | — |
| 2006-12-01 | $49.48 | $50.33 | 118,500 | — | — |
| 2006-11-30 | $49.47 | $50.32 | 282,500 | — | — |
| 2006-11-29 | $49.50 | $50.35 | 154,500 | — | — |
| 2006-11-28 | $49.44 | $50.29 | 361,500 | — | — |
| 2006-11-27 | $49.19 | $50.03 | 364,600 | — | — |
| 2006-11-24 | $50.37 | $51.23 | 94,800 | — | — |
| 2006-11-22 | $50.34 | $51.20 | 326,100 | — | — |
| 2006-11-21 | $49.86 | $50.71 | 256,200 | — | — |
| 2006-11-20 | $49.59 | $50.44 | 238,700 | — | — |
| 2006-11-17 | $49.59 | $50.44 | 227,800 | — | — |
| 2006-11-16 | $49.76 | $50.61 | 256,100 | — | — |
| 2006-11-15 | $49.58 | $50.43 | 202,400 | — | — |
| 2006-11-14 | $49.78 | $50.63 | 234,700 | — | — |
| 2006-11-13 | $49.45 | $50.17 | 156,400 | — | — |
| 2006-11-10 | $49.28 | $50.00 | 174,100 | — | — |
| 2006-11-09 | $49.16 | $49.88 | 176,200 | — | — |
| 2006-11-08 | $49.50 | $50.22 | 177,900 | — | — |
| 2006-11-07 | $49.18 | $49.90 | 345,600 | — | — |
| 2006-11-06 | $49.31 | $50.03 | 223,100 | — | — |
| 2006-11-03 | $49.22 | $49.94 | 202,800 | — | — |
| 2006-11-02 | $49.08 | $49.80 | 431,700 | — | — |
| 2006-11-01 | $49.00 | $49.71 | 420,700 | — | — |
| 2006-10-31 | $49.46 | $50.18 | 398,700 | — | — |
| 2006-10-30 | $49.80 | $50.53 | 560,600 | — | — |
| 2006-10-27 | $49.19 | $49.91 | 648,400 | — | — |
| 2006-10-26 | $49.89 | $50.62 | 1,331,300 | — | — |
| 2006-10-25 | $46.03 | $46.70 | 296,600 | — | — |
| 2006-10-24 | $45.65 | $46.32 | 129,000 | — | — |
| 2006-10-23 | $45.60 | $46.26 | 229,700 | — | — |
| 2006-10-20 | $45.38 | $46.04 | 577,900 | — | — |
| 2006-10-19 | $46.15 | $46.82 | 332,300 | — | — |
| 2006-10-18 | $46.07 | $46.74 | 261,500 | — | — |
| 2006-10-17 | $45.91 | $46.58 | 436,400 | — | — |
| 2006-10-16 | $47.15 | $47.84 | 328,100 | — | — |
| 2006-10-13 | $46.05 | $46.72 | 376,100 | — | — |
| 2006-10-12 | $46.00 | $46.67 | 372,900 | — | — |
| 2006-10-11 | $45.88 | $46.55 | 538,700 | — | — |
| 2006-10-10 | $46.39 | $47.07 | 581,900 | — | — |
| 2006-10-09 | $46.59 | $47.27 | 149,000 | — | — |
| 2006-10-06 | $46.08 | $46.75 | 246,000 | — | — |
| 2006-10-05 | $46.08 | $46.75 | 487,900 | — | — |
| 2006-10-04 | $45.31 | $45.97 | 289,700 | — | — |
| 2006-10-03 | $44.47 | $45.12 | 285,900 | — | — |
| 2006-10-02 | $44.57 | $45.22 | 270,400 | — | — |
| 2006-09-29 | $44.49 | $45.14 | 245,200 | — | — |
| 2006-09-28 | $44.71 | $45.36 | 290,800 | — | — |
| 2006-09-27 | $44.64 | $45.29 | 525,900 | — | — |
| 2006-09-26 | $44.05 | $44.69 | 364,800 | — | — |
| 2006-09-25 | $43.89 | $44.53 | 537,800 | — | — |
| 2006-09-22 | $43.30 | $43.93 | 196,500 | — | — |
| 2006-09-21 | $43.18 | $43.81 | 507,900 | — | — |
| 2006-09-20 | $43.40 | $44.03 | 742,700 | — | — |
| 2006-09-19 | $42.16 | $42.77 | 439,800 | — | — |
| 2006-09-18 | $42.21 | $42.83 | 604,100 | — | — |
| 2006-09-15 | $41.89 | $42.50 | 745,400 | — | — |
| 2006-09-14 | $41.77 | $42.38 | 807,200 | — | — |
| 2006-09-13 | $42.89 | $43.51 | 2,235,600 | — | — |
| 2006-09-12 | $44.53 | $45.18 | 405,100 | — | — |
| 2006-09-11 | $43.85 | $44.49 | 505,900 | — | — |
| 2006-09-08 | $44.32 | $44.97 | 946,200 | — | — |
| 2006-09-07 | $42.83 | $43.45 | 504,500 | — | — |
| 2006-09-06 | $43.49 | $44.12 | 581,300 | — | — |
| 2006-09-05 | $44.12 | $44.76 | 365,600 | — | — |
| 2006-09-01 | $43.52 | $44.15 | 263,300 | — | — |
| 2006-08-31 | $42.92 | $43.55 | 484,900 | — | — |
| 2006-08-30 | $42.96 | $43.59 | 739,600 | — | — |
| 2006-08-29 | $41.71 | $42.32 | 598,500 | — | — |
| 2006-08-28 | $40.96 | $41.56 | 416,300 | — | — |
| 2006-08-25 | $40.08 | $40.66 | 469,500 | — | — |
| 2006-08-24 | $39.47 | $40.05 | 513,200 | — | — |
| 2006-08-23 | $39.54 | $40.12 | 287,300 | — | — |
| 2006-08-22 | $39.32 | $39.77 | 281,000 | — | — |
| 2006-08-21 | $39.19 | $39.63 | 179,200 | — | — |
| 2006-08-18 | $39.54 | $39.99 | 298,900 | — | — |
| 2006-08-17 | $39.54 | $39.99 | 636,300 | — | — |
| 2006-08-16 | $39.19 | $39.63 | 332,700 | — | — |
| 2006-08-15 | $38.63 | $39.07 | 292,300 | — | — |
| 2006-08-14 | $37.97 | $38.40 | 321,400 | — | — |
| 2006-08-11 | $37.57 | $38.00 | 230,600 | — | — |
| 2006-08-10 | $37.61 | $38.04 | 269,900 | — | — |
| 2006-08-09 | $37.58 | $38.01 | 987,700 | — | — |
| 2006-08-08 | $37.77 | $38.20 | 583,300 | — | — |
| 2006-08-07 | $38.24 | $38.67 | 659,500 | — | — |
| 2006-08-04 | $38.53 | $38.97 | 527,700 | — | — |
| 2006-08-03 | $38.05 | $38.48 | 539,200 | — | — |
| 2006-08-02 | $38.08 | $38.51 | 601,300 | — | — |
| 2006-08-01 | $37.99 | $38.42 | 523,200 | — | — |
| 2006-07-31 | $39.23 | $39.68 | 508,200 | — | — |
| 2006-07-28 | $39.04 | $39.48 | 392,100 | — | — |
| 2006-07-27 | $39.40 | $39.85 | 1,008,900 | — | — |
| 2006-07-26 | $40.00 | $40.45 | 415,600 | — | — |
| 2006-07-25 | $40.62 | $41.08 | 753,700 | — | — |
| 2006-07-24 | $40.06 | $40.51 | 383,600 | — | — |
| 2006-07-21 | $38.68 | $39.12 | 349,600 | — | — |
| 2006-07-20 | $39.20 | $39.64 | 331,500 | — | — |
| 2006-07-19 | $39.93 | $40.38 | 470,200 | — | — |
| 2006-07-18 | $39.37 | $39.82 | 396,400 | — | — |
| 2006-07-17 | $39.11 | $39.55 | 512,400 | — | — |
| 2006-07-14 | $39.82 | $40.27 | 288,900 | — | — |
| 2006-07-13 | $40.02 | $40.47 | 756,200 | — | — |
| 2006-07-12 | $40.95 | $41.41 | 605,500 | — | — |
| 2006-07-11 | $42.15 | $42.63 | 691,700 | — | — |
| 2006-07-10 | $42.16 | $42.64 | 385,600 | — | — |
| 2006-07-07 | $42.24 | $42.72 | 505,200 | — | — |
| 2006-07-06 | $42.47 | $42.95 | 264,600 | — | — |
| 2006-07-05 | $42.34 | $42.82 | 457,800 | — | — |
| 2006-07-03 | $42.87 | $43.36 | 117,800 | — | — |
| 2006-06-30 | $42.32 | $42.80 | 404,100 | — | — |
| 2006-06-29 | $42.17 | $42.65 | 246,100 | — | — |
| 2006-06-28 | $41.47 | $41.94 | 370,400 | — | — |
| 2006-06-27 | $41.37 | $41.84 | 354,900 | — | — |
| 2006-06-26 | $41.35 | $41.82 | 297,000 | — | — |
| 2006-06-23 | $40.99 | $41.46 | 201,500 | — | — |
| 2006-06-22 | $40.77 | $41.23 | 458,500 | — | — |
| 2006-06-21 | $40.67 | $41.13 | 412,900 | — | — |
| 2006-06-20 | $40.03 | $40.48 | 280,500 | — | — |
| 2006-06-19 | $40.15 | $40.61 | 390,900 | — | — |
| 2006-06-16 | $40.85 | $41.31 | 480,500 | — | — |
| 2006-06-15 | $41.12 | $41.59 | 304,200 | — | — |
| 2006-06-14 | $39.93 | $40.38 | 324,500 | — | — |
| 2006-06-13 | $39.75 | $40.20 | 333,600 | — | — |
| 2006-06-12 | $40.16 | $40.62 | 459,500 | — | — |
| 2006-06-09 | $41.42 | $41.89 | 370,000 | — | — |
| 2006-06-08 | $41.14 | $41.61 | 363,600 | — | — |
| 2006-06-07 | $41.40 | $41.87 | 488,000 | — | — |
| 2006-06-06 | $41.68 | $42.15 | 452,100 | — | — |
| 2006-06-05 | $42.49 | $42.97 | 283,200 | — | — |
| 2006-06-02 | $43.74 | $44.24 | 509,000 | — | — |
| 2006-06-01 | $43.64 | $44.14 | 264,500 | — | — |
| 2006-05-31 | $43.66 | $44.16 | 450,900 | — | — |
| 2006-05-30 | $43.43 | $43.92 | 772,800 | — | — |
| 2006-05-26 | $42.88 | $43.37 | 199,600 | — | — |
| 2006-05-25 | $42.40 | $42.88 | 294,400 | — | — |
| 2006-05-24 | $42.22 | $42.70 | 427,200 | — | — |
| 2006-05-23 | $42.00 | $42.48 | 498,100 | — | — |
| 2006-05-22 | $42.65 | $43.13 | 625,700 | — | — |
| 2006-05-19 | $42.70 | $43.18 | 485,100 | — | — |
| 2006-05-18 | $42.71 | $43.19 | 464,000 | — | — |
| 2006-05-17 | $42.93 | $43.42 | 404,300 | — | — |
| 2006-05-16 | $43.69 | $44.19 | 355,900 | — | — |
| 2006-05-15 | $43.19 | $43.55 | 514,200 | — | — |
| 2006-05-12 | $43.93 | $44.30 | 388,500 | — | — |
| 2006-05-11 | $43.89 | $44.26 | 343,900 | — | — |
| 2006-05-10 | $44.52 | $44.89 | 188,800 | — | — |
| 2006-05-09 | $45.12 | $45.50 | 325,400 | — | — |
| 2006-05-08 | $45.02 | $45.40 | 269,300 | — | — |
| 2006-05-05 | $45.14 | $45.52 | 463,100 | — | — |
| 2006-05-04 | $44.26 | $44.63 | 268,400 | — | — |
| 2006-05-03 | $44.04 | $44.41 | 377,400 | — | — |
| 2006-05-02 | $43.92 | $44.29 | 387,900 | — | — |
| 2006-05-01 | $43.78 | $44.15 | 518,900 | — | — |
| 2006-04-28 | $44.26 | $44.63 | 551,100 | — | — |
| 2006-04-27 | $45.26 | $45.64 | 434,800 | — | — |
| 2006-04-26 | $45.06 | $45.44 | 324,200 | — | — |
| 2006-04-25 | $45.30 | $45.68 | 290,000 | — | — |
| 2006-04-24 | $45.45 | $45.83 | 265,900 | — | — |
| 2006-04-21 | $45.57 | $45.95 | 569,300 | — | — |
| 2006-04-20 | $45.95 | $46.34 | 192,500 | — | — |
| 2006-04-19 | $45.85 | $46.24 | 225,200 | — | — |
| 2006-04-18 | $45.80 | $46.19 | 352,800 | — | — |
| 2006-04-17 | $44.75 | $45.13 | 383,200 | — | — |
| 2006-04-13 | $44.53 | $44.90 | 219,300 | — | — |
| 2006-04-12 | $44.72 | $45.10 | 251,600 | — | — |
| 2006-04-11 | $44.37 | $44.74 | 336,500 | — | — |
| 2006-04-10 | $45.08 | $45.46 | 494,000 | — | — |
| 2006-04-07 | $45.89 | $46.28 | 231,100 | — | — |
| 2006-04-06 | $46.64 | $47.03 | 468,900 | — | — |
| 2006-04-05 | $47.17 | $47.57 | 347,800 | — | — |
| 2006-04-04 | $46.69 | $47.08 | 357,900 | — | — |
| 2006-04-03 | $45.64 | $46.02 | 310,300 | — | — |
| 2006-03-31 | $45.76 | $46.15 | 158,600 | — | — |
| 2006-03-30 | $45.95 | $46.34 | 189,900 | — | — |
| 2006-03-29 | $45.95 | $46.34 | 331,500 | — | — |
| 2006-03-28 | $45.75 | $46.14 | 305,900 | — | — |
| 2006-03-27 | $46.24 | $46.63 | 310,200 | — | — |
| 2006-03-24 | $46.57 | $46.96 | 307,900 | — | — |
| 2006-03-23 | $46.46 | $46.85 | 298,400 | — | — |
| 2006-03-22 | $46.74 | $47.13 | 158,700 | — | — |
| 2006-03-21 | $46.45 | $46.84 | 229,200 | — | — |
| 2006-03-20 | $46.91 | $47.30 | 218,400 | — | — |
| 2006-03-17 | $46.86 | $47.25 | 292,900 | — | — |
| 2006-03-16 | $46.43 | $46.82 | 260,600 | — | — |
| 2006-03-15 | $46.53 | $46.92 | 316,000 | — | — |
| 2006-03-14 | $46.20 | $46.59 | 369,000 | — | — |
| 2006-03-13 | $45.85 | $46.24 | 382,600 | — | — |
| 2006-03-10 | $46.36 | $46.75 | 201,800 | — | — |
| 2006-03-09 | $46.31 | $46.70 | 197,600 | — | — |
| 2006-03-08 | $46.51 | $46.90 | 227,000 | — | — |
| 2006-03-07 | $46.95 | $47.35 | 314,300 | — | — |
| 2006-03-06 | $47.90 | $48.30 | 206,000 | — | — |
| 2006-03-03 | $48.09 | $48.49 | 153,700 | — | — |
| 2006-03-02 | $48.36 | $48.77 | 284,400 | — | — |
| 2006-03-01 | $47.90 | $48.30 | 287,600 | — | — |
| 2006-02-28 | $47.89 | $48.29 | 204,700 | — | — |
| 2006-02-27 | $48.35 | $48.76 | 226,900 | — | — |
| 2006-02-24 | $48.74 | $49.15 | 192,900 | — | — |
| 2006-02-23 | $48.60 | $49.01 | 234,500 | — | — |
| 2006-02-22 | $48.79 | $49.20 | 185,600 | — | — |
| 2006-02-21 | $48.44 | $48.85 | 169,200 | — | — |
| 2006-02-17 | $48.75 | $49.16 | 105,000 | — | — |
| 2006-02-16 | $48.90 | $49.31 | 153,400 | — | — |
| 2006-02-15 | $48.52 | $48.93 | 375,100 | — | — |
| 2006-02-14 | $48.86 | $49.27 | 346,700 | — | — |
| 2006-02-13 | $48.64 | $49.05 | 204,900 | — | — |
| 2006-02-10 | $49.15 | $49.56 | 172,900 | — | — |
| 2006-02-09 | $49.17 | $49.58 | 248,700 | — | — |
| 2006-02-08 | $49.19 | $49.60 | 453,500 | — | — |
| 2006-02-07 | $49.94 | $50.36 | 293,600 | — | — |
| 2006-02-06 | $50.16 | $50.46 | 262,700 | — | — |
| 2006-02-03 | $49.90 | $50.19 | 477,800 | — | — |
| 2006-02-02 | $49.69 | $49.98 | 546,700 | — | — |
| 2006-02-01 | $50.24 | $50.54 | 760,700 | — | — |
| 2006-01-31 | $49.50 | $49.79 | 528,700 | — | — |
| 2006-01-30 | $49.54 | $49.83 | 444,100 | — | — |
| 2006-01-27 | $49.55 | $49.84 | 446,200 | — | — |
| 2006-01-26 | $48.75 | $49.04 | 493,700 | — | — |
| 2006-01-25 | $47.56 | $47.84 | 617,100 | — | — |
| 2006-01-24 | $47.80 | $48.08 | 749,900 | — | — |
| 2006-01-23 | $46.09 | $46.36 | 304,800 | — | — |
| 2006-01-20 | $45.84 | $46.11 | 467,800 | — | — |
| 2006-01-19 | $46.60 | $46.88 | 349,000 | — | — |
| 2006-01-18 | $45.76 | $46.03 | 389,800 | — | — |
| 2006-01-17 | $46.08 | $46.35 | 374,900 | — | — |
| 2006-01-13 | $46.26 | $46.53 | 229,500 | — | — |
| 2006-01-12 | $46.55 | $46.82 | 377,500 | — | — |
| 2006-01-11 | $46.75 | $47.03 | 225,000 | — | — |
| 2006-01-10 | $46.75 | $47.03 | 445,400 | — | — |
| 2006-01-09 | $46.45 | $46.72 | 419,500 | — | — |
| 2006-01-06 | $46.73 | $47.01 | 585,200 | — | — |
| 2006-01-05 | $45.95 | $46.22 | 524,000 | — | — |
| 2006-01-04 | $46.61 | $46.89 | 451,200 | — | — |
| 2006-01-03 | $46.63 | $46.91 | 513,300 | — | — |