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
- 1973-02-21 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 | $47.64 | $88.41 | 245,100 | — | — |
| 2006-12-28 | $48.16 | $89.37 | 254,000 | — | — |
| 2006-12-27 | $48.07 | $89.20 | 289,300 | — | — |
| 2006-12-26 | $47.77 | $88.65 | 134,400 | — | — |
| 2006-12-22 | $47.32 | $87.81 | 202,000 | — | — |
| 2006-12-21 | $47.20 | $87.59 | 209,800 | — | — |
| 2006-12-20 | $47.32 | $87.81 | 265,400 | — | — |
| 2006-12-19 | $47.39 | $87.94 | 253,500 | — | — |
| 2006-12-18 | $47.07 | $87.35 | 256,400 | — | — |
| 2006-12-15 | $47.25 | $87.68 | 630,300 | — | — |
| 2006-12-14 | $48.31 | $89.65 | 477,900 | — | — |
| 2006-12-13 | $48.08 | $89.22 | 431,500 | — | — |
| 2006-12-12 | $47.79 | $88.69 | 433,600 | — | — |
| 2006-12-11 | $47.70 | $88.52 | 344,100 | — | — |
| 2006-12-08 | $47.76 | $88.63 | 330,300 | — | — |
| 2006-12-07 | $47.71 | $88.54 | 396,200 | — | — |
| 2006-12-06 | $47.92 | $88.93 | 425,000 | — | — |
| 2006-12-05 | $47.83 | $88.76 | 404,900 | — | — |
| 2006-12-04 | $47.75 | $88.61 | 402,400 | — | — |
| 2006-12-01 | $47.32 | $87.81 | 277,400 | — | — |
| 2006-11-30 | $47.50 | $88.15 | 242,600 | — | — |
| 2006-11-29 | $47.49 | $88.13 | 294,100 | — | — |
| 2006-11-28 | $47.16 | $87.52 | 383,600 | — | — |
| 2006-11-27 | $47.00 | $87.22 | 427,900 | — | — |
| 2006-11-24 | $47.74 | $88.59 | 97,400 | — | — |
| 2006-11-22 | $47.92 | $88.93 | 387,500 | — | — |
| 2006-11-21 | $47.69 | $88.50 | 387,200 | — | — |
| 2006-11-20 | $46.57 | $86.42 | 396,400 | — | — |
| 2006-11-17 | $47.25 | $87.68 | 237,400 | — | — |
| 2006-11-16 | $47.55 | $88.24 | 303,900 | — | — |
| 2006-11-15 | $47.22 | $87.13 | 420,900 | — | — |
| 2006-11-14 | $47.19 | $87.07 | 473,200 | — | — |
| 2006-11-13 | $46.53 | $85.85 | 336,500 | — | — |
| 2006-11-10 | $46.76 | $86.28 | 193,100 | — | — |
| 2006-11-09 | $46.51 | $85.82 | 388,800 | — | — |
| 2006-11-08 | $47.45 | $87.55 | 331,300 | — | — |
| 2006-11-07 | $47.16 | $87.02 | 326,600 | — | — |
| 2006-11-06 | $46.75 | $86.26 | 373,500 | — | — |
| 2006-11-03 | $46.51 | $85.82 | 393,900 | — | — |
| 2006-11-02 | $46.75 | $86.26 | 382,900 | — | — |
| 2006-11-01 | $46.70 | $86.17 | 332,300 | — | — |
| 2006-10-31 | $47.03 | $86.78 | 377,300 | — | — |
| 2006-10-30 | $47.25 | $87.18 | 474,400 | — | — |
| 2006-10-27 | $47.15 | $87.00 | 614,900 | — | — |
| 2006-10-26 | $47.87 | $88.33 | 406,200 | — | — |
| 2006-10-25 | $47.74 | $88.09 | 817,300 | — | — |
| 2006-10-24 | $47.80 | $88.20 | 1,250,300 | — | — |
| 2006-10-23 | $47.11 | $86.92 | 1,930,600 | — | — |
| 2006-10-20 | $44.50 | $82.11 | 378,700 | — | — |
| 2006-10-19 | $44.98 | $82.99 | 378,600 | — | — |
| 2006-10-18 | $45.01 | $83.05 | 446,900 | — | — |
| 2006-10-17 | $45.51 | $83.97 | 537,100 | — | — |
| 2006-10-16 | $45.51 | $83.97 | 415,100 | — | — |
| 2006-10-13 | $45.20 | $83.40 | 324,700 | — | — |
| 2006-10-12 | $45.17 | $83.34 | 289,200 | — | — |
| 2006-10-11 | $45.32 | $83.62 | 354,900 | — | — |
| 2006-10-10 | $45.52 | $83.99 | 378,100 | — | — |
| 2006-10-09 | $45.09 | $83.20 | 139,800 | — | — |
| 2006-10-06 | $44.95 | $82.94 | 172,600 | — | — |
| 2006-10-05 | $45.00 | $83.03 | 331,600 | — | — |
| 2006-10-04 | $44.80 | $82.66 | 277,400 | — | — |
| 2006-10-03 | $44.33 | $81.79 | 248,300 | — | — |
| 2006-10-02 | $44.62 | $82.33 | 264,400 | — | — |
| 2006-09-29 | $44.55 | $82.20 | 442,500 | — | — |
| 2006-09-28 | $44.07 | $81.31 | 291,200 | — | — |
| 2006-09-27 | $44.28 | $81.70 | 353,700 | — | — |
| 2006-09-26 | $44.35 | $81.83 | 234,100 | — | — |
| 2006-09-25 | $44.04 | $81.26 | 537,900 | — | — |
| 2006-09-22 | $43.29 | $79.88 | 215,600 | — | — |
| 2006-09-21 | $43.60 | $80.45 | 549,200 | — | — |
| 2006-09-20 | $44.30 | $81.74 | 347,400 | — | — |
| 2006-09-19 | $44.05 | $81.28 | 532,300 | — | — |
| 2006-09-18 | $44.15 | $81.46 | 317,500 | — | — |
| 2006-09-15 | $44.63 | $82.35 | 714,500 | — | — |
| 2006-09-14 | $44.59 | $82.27 | 374,500 | — | — |
| 2006-09-13 | $44.41 | $81.94 | 345,000 | — | — |
| 2006-09-12 | $44.25 | $81.65 | 340,100 | — | — |
| 2006-09-11 | $43.48 | $80.23 | 220,600 | — | — |
| 2006-09-08 | $43.36 | $80.00 | 172,000 | — | — |
| 2006-09-07 | $43.19 | $79.69 | 200,100 | — | — |
| 2006-09-06 | $43.15 | $79.62 | 230,100 | — | — |
| 2006-09-05 | $43.48 | $80.23 | 291,400 | — | — |
| 2006-09-01 | $43.79 | $80.80 | 269,900 | — | — |
| 2006-08-31 | $43.70 | $80.63 | 269,400 | — | — |
| 2006-08-30 | $43.51 | $80.28 | 208,700 | — | — |
| 2006-08-29 | $43.38 | $80.04 | 371,700 | — | — |
| 2006-08-28 | $42.82 | $79.01 | 200,700 | — | — |
| 2006-08-25 | $42.33 | $78.10 | 155,600 | — | — |
| 2006-08-24 | $42.29 | $78.03 | 278,100 | — | — |
| 2006-08-23 | $42.92 | $79.19 | 285,100 | — | — |
| 2006-08-22 | $42.51 | $78.44 | 214,600 | — | — |
| 2006-08-21 | $42.15 | $77.77 | 314,500 | — | — |
| 2006-08-18 | $42.57 | $78.55 | 203,900 | — | — |
| 2006-08-17 | $42.48 | $78.38 | 341,500 | — | — |
| 2006-08-16 | $42.79 | $78.45 | 609,300 | — | — |
| 2006-08-15 | $42.94 | $78.73 | 240,300 | — | — |
| 2006-08-14 | $41.83 | $76.69 | 321,700 | — | — |
| 2006-08-11 | $42.07 | $77.13 | 265,000 | — | — |
| 2006-08-10 | $41.89 | $76.80 | 301,500 | — | — |
| 2006-08-09 | $41.21 | $75.56 | 371,200 | — | — |
| 2006-08-08 | $41.99 | $76.99 | 481,500 | — | — |
| 2006-08-07 | $41.81 | $76.66 | 244,400 | — | — |
| 2006-08-04 | $42.00 | $77.01 | 360,800 | — | — |
| 2006-08-03 | $41.99 | $76.99 | 408,300 | — | — |
| 2006-08-02 | $41.76 | $76.57 | 269,300 | — | — |
| 2006-08-01 | $41.90 | $76.82 | 301,700 | — | — |
| 2006-07-31 | $42.01 | $77.02 | 455,600 | — | — |
| 2006-07-28 | $42.28 | $77.52 | 821,900 | — | — |
| 2006-07-27 | $41.00 | $75.17 | 874,100 | — | — |
| 2006-07-26 | $40.30 | $73.89 | 1,129,000 | — | — |
| 2006-07-25 | $37.37 | $68.52 | 485,900 | — | — |
| 2006-07-24 | $37.27 | $68.33 | 450,200 | — | — |
| 2006-07-21 | $36.39 | $66.72 | 636,100 | — | — |
| 2006-07-20 | $37.32 | $68.43 | 330,100 | — | — |
| 2006-07-19 | $37.90 | $69.49 | 636,900 | — | — |
| 2006-07-18 | $37.79 | $69.29 | 464,200 | — | — |
| 2006-07-17 | $37.88 | $69.45 | 270,800 | — | — |
| 2006-07-14 | $38.11 | $69.87 | 520,300 | — | — |
| 2006-07-13 | $38.50 | $70.59 | 355,400 | — | — |
| 2006-07-12 | $39.31 | $72.07 | 190,900 | — | — |
| 2006-07-11 | $39.66 | $72.72 | 154,200 | — | — |
| 2006-07-10 | $39.80 | $72.97 | 328,600 | — | — |
| 2006-07-07 | $39.24 | $71.95 | 141,900 | — | — |
| 2006-07-06 | $39.86 | $73.08 | 175,100 | — | — |
| 2006-07-05 | $39.96 | $73.27 | 177,600 | — | — |
| 2006-07-03 | $40.35 | $73.98 | 106,100 | — | — |
| 2006-06-30 | $40.42 | $74.11 | 473,800 | — | — |
| 2006-06-29 | $40.03 | $73.39 | 371,000 | — | — |
| 2006-06-28 | $39.31 | $72.07 | 131,000 | — | — |
| 2006-06-27 | $39.16 | $71.80 | 160,300 | — | — |
| 2006-06-26 | $39.80 | $72.97 | 246,100 | — | — |
| 2006-06-23 | $39.01 | $71.52 | 165,300 | — | — |
| 2006-06-22 | $39.00 | $71.51 | 159,800 | — | — |
| 2006-06-21 | $39.12 | $71.73 | 199,200 | — | — |
| 2006-06-20 | $38.68 | $70.92 | 175,900 | — | — |
| 2006-06-19 | $39.00 | $71.51 | 310,200 | — | — |
| 2006-06-16 | $39.06 | $71.62 | 812,900 | — | — |
| 2006-06-15 | $40.02 | $73.38 | 512,000 | — | — |
| 2006-06-14 | $39.45 | $72.33 | 521,600 | — | — |
| 2006-06-13 | $39.39 | $72.22 | 222,100 | — | — |
| 2006-06-12 | $39.69 | $72.77 | 237,500 | — | — |
| 2006-06-09 | $40.30 | $73.89 | 246,000 | — | — |
| 2006-06-08 | $40.54 | $74.33 | 361,200 | — | — |
| 2006-06-07 | $40.48 | $74.22 | 305,800 | — | — |
| 2006-06-06 | $40.80 | $74.81 | 345,700 | — | — |
| 2006-06-05 | $41.07 | $75.30 | 378,900 | — | — |
| 2006-06-02 | $41.99 | $76.99 | 311,100 | — | — |
| 2006-06-01 | $41.92 | $76.86 | 405,000 | — | — |
| 2006-05-31 | $41.88 | $76.79 | 662,700 | — | — |
| 2006-05-30 | $40.69 | $74.60 | 288,400 | — | — |
| 2006-05-26 | $41.19 | $75.52 | 218,900 | — | — |
| 2006-05-25 | $40.56 | $74.37 | 340,900 | — | — |
| 2006-05-24 | $40.38 | $74.04 | 482,300 | — | — |
| 2006-05-23 | $40.41 | $74.09 | 598,800 | — | — |
| 2006-05-22 | $40.16 | $73.63 | 656,600 | — | — |
| 2006-05-19 | $39.44 | $72.31 | 404,500 | — | — |
| 2006-05-18 | $39.10 | $71.69 | 297,800 | — | — |
| 2006-05-17 | $39.40 | $72.24 | 348,000 | — | — |
| 2006-05-16 | $40.00 | $72.84 | 268,500 | — | — |
| 2006-05-15 | $40.22 | $73.24 | 256,000 | — | — |
| 2006-05-12 | $39.82 | $72.52 | 201,100 | — | — |
| 2006-05-11 | $40.61 | $73.95 | 177,800 | — | — |
| 2006-05-10 | $41.27 | $75.16 | 280,400 | — | — |
| 2006-05-09 | $41.17 | $74.97 | 166,100 | — | — |
| 2006-05-08 | $41.33 | $75.27 | 228,600 | — | — |
| 2006-05-05 | $41.45 | $75.48 | 313,400 | — | — |
| 2006-05-04 | $40.79 | $74.28 | 413,300 | — | — |
| 2006-05-03 | $41.15 | $74.94 | 611,500 | — | — |
| 2006-05-02 | $40.56 | $73.86 | 334,300 | — | — |
| 2006-05-01 | $40.65 | $74.03 | 625,500 | — | — |
| 2006-04-28 | $41.50 | $75.58 | 2,342,800 | — | — |
| 2006-04-27 | $37.47 | $68.24 | 287,200 | — | — |
| 2006-04-26 | $37.55 | $68.38 | 263,800 | — | — |
| 2006-04-25 | $37.53 | $68.35 | 241,200 | — | — |
| 2006-04-24 | $37.74 | $68.73 | 297,000 | — | — |
| 2006-04-21 | $38.01 | $69.22 | 243,500 | — | — |
| 2006-04-20 | $38.27 | $69.69 | 224,200 | — | — |
| 2006-04-19 | $38.21 | $69.58 | 331,300 | — | — |
| 2006-04-18 | $37.97 | $69.15 | 488,600 | — | — |
| 2006-04-17 | $37.43 | $68.16 | 228,000 | — | — |
| 2006-04-13 | $37.60 | $68.47 | 151,900 | — | — |
| 2006-04-12 | $37.70 | $68.66 | 118,000 | — | — |
| 2006-04-11 | $37.76 | $68.76 | 255,500 | — | — |
| 2006-04-10 | $37.85 | $68.93 | 208,300 | — | — |
| 2006-04-07 | $37.66 | $68.58 | 213,100 | — | — |
| 2006-04-06 | $38.00 | $69.20 | 268,900 | — | — |
| 2006-04-05 | $38.62 | $70.33 | 129,000 | — | — |
| 2006-04-04 | $38.40 | $69.93 | 226,600 | — | — |
| 2006-04-03 | $38.43 | $69.98 | 213,500 | — | — |
| 2006-03-31 | $38.12 | $69.42 | 263,700 | — | — |
| 2006-03-30 | $38.44 | $70.00 | 190,000 | — | — |
| 2006-03-29 | $38.89 | $70.82 | 187,800 | — | — |
| 2006-03-28 | $38.50 | $70.11 | 146,800 | — | — |
| 2006-03-27 | $38.65 | $70.39 | 288,200 | — | — |
| 2006-03-24 | $38.83 | $70.71 | 301,400 | — | — |
| 2006-03-23 | $39.20 | $71.39 | 243,400 | — | — |
| 2006-03-22 | $39.28 | $71.53 | 315,900 | — | — |
| 2006-03-21 | $39.20 | $71.39 | 244,000 | — | — |
| 2006-03-20 | $39.34 | $71.64 | 239,900 | — | — |
| 2006-03-17 | $39.25 | $71.48 | 456,900 | — | — |
| 2006-03-16 | $38.87 | $70.79 | 313,000 | — | — |
| 2006-03-15 | $38.54 | $70.19 | 317,700 | — | — |
| 2006-03-14 | $38.26 | $69.68 | 420,500 | — | — |
| 2006-03-13 | $37.86 | $68.95 | 174,000 | — | — |
| 2006-03-10 | $37.85 | $68.93 | 263,500 | — | — |
| 2006-03-09 | $38.06 | $69.31 | 233,900 | — | — |
| 2006-03-08 | $37.98 | $69.17 | 284,900 | — | — |
| 2006-03-07 | $37.97 | $69.15 | 281,900 | — | — |
| 2006-03-06 | $38.35 | $69.84 | 212,000 | — | — |
| 2006-03-03 | $38.57 | $70.24 | 339,200 | — | — |
| 2006-03-02 | $38.51 | $70.13 | 421,100 | — | — |
| 2006-03-01 | $38.70 | $70.48 | 442,500 | — | — |
| 2006-02-28 | $38.92 | $70.88 | 343,900 | — | — |
| 2006-02-27 | $39.45 | $71.84 | 280,000 | — | — |
| 2006-02-24 | $39.48 | $71.90 | 180,900 | — | — |
| 2006-02-23 | $39.13 | $71.26 | 537,300 | — | — |
| 2006-02-22 | $39.49 | $71.92 | 283,300 | — | — |
| 2006-02-21 | $39.14 | $71.28 | 222,600 | — | — |
| 2006-02-17 | $39.17 | $71.33 | 220,600 | — | — |
| 2006-02-16 | $39.35 | $71.66 | 321,500 | — | — |
| 2006-02-15 | $38.78 | $70.62 | 349,500 | — | — |
| 2006-02-14 | $38.97 | $70.48 | 473,900 | — | — |
| 2006-02-13 | $38.28 | $69.23 | 392,500 | — | — |
| 2006-02-10 | $37.66 | $68.11 | 391,800 | — | — |
| 2006-02-09 | $37.39 | $67.62 | 411,700 | — | — |
| 2006-02-08 | $37.57 | $67.94 | 327,400 | — | — |
| 2006-02-07 | $37.65 | $68.09 | 935,900 | — | — |
| 2006-02-06 | $38.40 | $69.45 | 575,800 | — | — |
| 2006-02-03 | $38.01 | $68.74 | 623,500 | — | — |
| 2006-02-02 | $38.45 | $69.54 | 965,100 | — | — |
| 2006-02-01 | $39.07 | $70.66 | 472,300 | — | — |
| 2006-01-31 | $40.13 | $72.57 | 390,100 | — | — |
| 2006-01-30 | $39.95 | $72.25 | 234,400 | — | — |
| 2006-01-27 | $39.75 | $71.89 | 369,800 | — | — |
| 2006-01-26 | $38.72 | $70.02 | 430,100 | — | — |
| 2006-01-25 | $38.90 | $70.35 | 187,900 | — | — |
| 2006-01-24 | $39.06 | $70.64 | 240,200 | — | — |
| 2006-01-23 | $38.60 | $69.81 | 240,100 | — | — |
| 2006-01-20 | $38.26 | $69.19 | 217,900 | — | — |
| 2006-01-19 | $38.67 | $69.93 | 212,000 | — | — |
| 2006-01-18 | $38.71 | $70.01 | 119,900 | — | — |
| 2006-01-17 | $38.70 | $69.99 | 147,500 | — | — |
| 2006-01-13 | $38.82 | $70.21 | 102,900 | — | — |
| 2006-01-12 | $38.93 | $70.40 | 124,100 | — | — |
| 2006-01-11 | $39.28 | $71.04 | 209,100 | — | — |
| 2006-01-10 | $39.68 | $71.76 | 243,200 | — | — |
| 2006-01-09 | $39.73 | $71.85 | 677,600 | — | — |
| 2006-01-06 | $39.09 | $70.69 | 172,200 | — | — |
| 2006-01-05 | $39.02 | $70.57 | 532,900 | — | — |
| 2006-01-04 | $38.89 | $70.33 | 605,200 | — | — |
| 2006-01-03 | $38.53 | $69.68 | 766,800 | — | — |