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 | $43.36 | $56.78 | 159,400 | — | — |
| 2006-12-28 | $43.68 | $57.20 | 177,500 | — | — |
| 2006-12-27 | $43.20 | $56.57 | 114,200 | — | — |
| 2006-12-26 | $42.13 | $55.17 | 106,000 | — | — |
| 2006-12-22 | $41.18 | $53.92 | 67,500 | — | — |
| 2006-12-21 | $40.92 | $53.58 | 99,600 | — | — |
| 2006-12-20 | $40.50 | $53.03 | 92,600 | — | — |
| 2006-12-19 | $40.09 | $52.50 | 79,300 | — | — |
| 2006-12-18 | $39.73 | $52.02 | 135,500 | — | — |
| 2006-12-15 | $39.86 | $52.20 | 129,800 | — | — |
| 2006-12-14 | $39.43 | $51.63 | 167,500 | — | — |
| 2006-12-13 | $38.68 | $50.65 | 150,000 | — | — |
| 2006-12-12 | $38.66 | $50.62 | 124,000 | — | — |
| 2006-12-11 | $38.82 | $50.83 | 108,000 | — | — |
| 2006-12-08 | $38.91 | $50.95 | 80,500 | — | — |
| 2006-12-07 | $38.67 | $50.64 | 89,900 | — | — |
| 2006-12-06 | $38.79 | $50.79 | 109,800 | — | — |
| 2006-12-05 | $39.05 | $51.13 | 83,900 | — | — |
| 2006-12-04 | $38.55 | $50.48 | 58,700 | — | — |
| 2006-12-01 | $38.37 | $49.26 | 91,200 | — | — |
| 2006-11-30 | $39.06 | $50.15 | 106,400 | — | — |
| 2006-11-29 | $39.09 | $50.19 | 67,200 | — | — |
| 2006-11-28 | $38.47 | $49.39 | 116,000 | — | — |
| 2006-11-27 | $38.26 | $49.12 | 62,300 | — | — |
| 2006-11-24 | $38.91 | $49.96 | 35,900 | — | — |
| 2006-11-22 | $38.82 | $49.84 | 110,600 | — | — |
| 2006-11-21 | $38.99 | $50.06 | 66,700 | — | — |
| 2006-11-20 | $39.45 | $50.65 | 133,400 | — | — |
| 2006-11-17 | $39.16 | $50.28 | 57,100 | — | — |
| 2006-11-16 | $39.28 | $50.43 | 75,400 | — | — |
| 2006-11-15 | $39.09 | $50.19 | 103,500 | — | — |
| 2006-11-14 | $38.83 | $49.85 | 100,400 | — | — |
| 2006-11-13 | $37.91 | $48.67 | 67,500 | — | — |
| 2006-11-10 | $37.54 | $48.20 | 75,800 | — | — |
| 2006-11-09 | $36.85 | $47.31 | 123,500 | — | — |
| 2006-11-08 | $37.24 | $47.81 | 55,500 | — | — |
| 2006-11-07 | $37.09 | $47.62 | 132,300 | — | — |
| 2006-11-06 | $36.75 | $47.18 | 81,500 | — | — |
| 2006-11-03 | $36.42 | $46.76 | 101,900 | — | — |
| 2006-11-02 | $36.67 | $47.08 | 150,300 | — | — |
| 2006-11-01 | $36.90 | $47.37 | 183,900 | — | — |
| 2006-10-31 | $37.06 | $47.58 | 168,000 | — | — |
| 2006-10-30 | $37.38 | $47.99 | 96,500 | — | — |
| 2006-10-27 | $37.00 | $47.50 | 212,400 | — | — |
| 2006-10-26 | $36.86 | $47.32 | 160,700 | — | — |
| 2006-10-25 | $37.26 | $47.84 | 96,100 | — | — |
| 2006-10-24 | $36.17 | $46.44 | 83,800 | — | — |
| 2006-10-23 | $36.33 | $46.64 | 81,300 | — | — |
| 2006-10-20 | $36.48 | $46.84 | 66,800 | — | — |
| 2006-10-19 | $36.59 | $46.98 | 65,300 | — | — |
| 2006-10-18 | $37.11 | $47.64 | 99,100 | — | — |
| 2006-10-17 | $36.53 | $46.90 | 57,200 | — | — |
| 2006-10-16 | $36.78 | $47.22 | 64,100 | — | — |
| 2006-10-13 | $36.49 | $46.85 | 58,400 | — | — |
| 2006-10-12 | $36.10 | $46.35 | 95,300 | — | — |
| 2006-10-11 | $35.26 | $45.27 | 103,100 | — | — |
| 2006-10-10 | $35.90 | $46.09 | 47,700 | — | — |
| 2006-10-09 | $35.94 | $46.14 | 60,200 | — | — |
| 2006-10-06 | $35.66 | $45.78 | 72,700 | — | — |
| 2006-10-05 | $35.44 | $45.50 | 104,800 | — | — |
| 2006-10-04 | $35.23 | $45.23 | 54,600 | — | — |
| 2006-10-03 | $34.85 | $44.74 | 82,800 | — | — |
| 2006-10-02 | $34.65 | $44.49 | 110,600 | — | — |
| 2006-09-29 | $34.77 | $44.64 | 165,100 | — | — |
| 2006-09-28 | $35.30 | $45.32 | 61,100 | — | — |
| 2006-09-27 | $35.40 | $45.45 | 143,000 | — | — |
| 2006-09-26 | $35.30 | $45.32 | 94,900 | — | — |
| 2006-09-25 | $35.27 | $45.28 | 118,700 | — | — |
| 2006-09-22 | $34.81 | $44.69 | 137,800 | — | — |
| 2006-09-21 | $34.81 | $44.69 | 169,500 | — | — |
| 2006-09-20 | $35.40 | $45.45 | 155,300 | — | — |
| 2006-09-19 | $34.90 | $44.81 | 273,500 | — | — |
| 2006-09-18 | $35.31 | $45.33 | 107,800 | — | — |
| 2006-09-15 | $36.08 | $46.32 | 144,500 | — | — |
| 2006-09-14 | $35.52 | $45.60 | 67,700 | — | — |
| 2006-09-13 | $35.66 | $45.78 | 110,500 | — | — |
| 2006-09-12 | $36.01 | $46.23 | 128,800 | — | — |
| 2006-09-11 | $35.10 | $45.06 | 72,100 | — | — |
| 2006-09-08 | $34.58 | $44.40 | 85,200 | — | — |
| 2006-09-07 | $34.06 | $43.73 | 98,800 | — | — |
| 2006-09-06 | $34.04 | $43.70 | 96,200 | — | — |
| 2006-09-05 | $34.13 | $43.82 | 113,900 | — | — |
| 2006-09-01 | $34.25 | $43.97 | 53,200 | — | — |
| 2006-08-31 | $34.11 | $43.79 | 103,600 | — | — |
| 2006-08-30 | $34.02 | $43.68 | 69,300 | — | — |
| 2006-08-29 | $33.95 | $43.59 | 63,300 | — | — |
| 2006-08-28 | $33.55 | $43.07 | 41,400 | — | — |
| 2006-08-25 | $33.35 | $42.82 | 68,700 | — | — |
| 2006-08-24 | $33.30 | $42.75 | 77,300 | — | — |
| 2006-08-23 | $33.45 | $42.95 | 101,700 | — | — |
| 2006-08-22 | $33.55 | $43.07 | 55,300 | — | — |
| 2006-08-21 | $33.81 | $43.41 | 109,400 | — | — |
| 2006-08-18 | $34.14 | $43.83 | 67,000 | — | — |
| 2006-08-17 | $34.02 | $43.68 | 70,100 | — | — |
| 2006-08-16 | $33.66 | $43.21 | 77,200 | — | — |
| 2006-08-15 | $33.28 | $42.73 | 60,800 | — | — |
| 2006-08-14 | $32.93 | $42.28 | 55,700 | — | — |
| 2006-08-11 | $33.16 | $42.57 | 68,900 | — | — |
| 2006-08-10 | $33.09 | $42.48 | 137,500 | — | — |
| 2006-08-09 | $33.25 | $42.69 | 120,300 | — | — |
| 2006-08-08 | $34.05 | $43.72 | 112,900 | — | — |
| 2006-08-07 | $34.74 | $44.60 | 117,600 | — | — |
| 2006-08-04 | $35.17 | $45.15 | 152,200 | — | — |
| 2006-08-03 | $34.65 | $44.49 | 174,100 | — | — |
| 2006-08-02 | $34.17 | $43.87 | 166,500 | — | — |
| 2006-08-01 | $34.38 | $44.14 | 159,900 | — | — |
| 2006-07-31 | $34.38 | $44.14 | 170,500 | — | — |
| 2006-07-28 | $34.80 | $44.68 | 245,000 | — | — |
| 2006-07-27 | $34.94 | $44.86 | 205,200 | — | — |
| 2006-07-26 | $36.50 | $46.86 | 162,400 | — | — |
| 2006-07-25 | $36.05 | $46.28 | 151,200 | — | — |
| 2006-07-24 | $35.01 | $44.95 | 112,500 | — | — |
| 2006-07-21 | $34.16 | $43.86 | 122,100 | — | — |
| 2006-07-20 | $34.16 | $43.86 | 159,800 | — | — |
| 2006-07-19 | $35.00 | $44.94 | 225,800 | — | — |
| 2006-07-18 | $34.37 | $44.13 | 176,700 | — | — |
| 2006-07-17 | $34.65 | $44.49 | 98,800 | — | — |
| 2006-07-14 | $35.03 | $44.97 | 110,400 | — | — |
| 2006-07-13 | $34.97 | $44.90 | 250,600 | — | — |
| 2006-07-12 | $35.89 | $46.08 | 148,600 | — | — |
| 2006-07-11 | $36.49 | $46.85 | 333,200 | — | — |
| 2006-07-10 | $36.50 | $46.86 | 249,600 | — | — |
| 2006-07-07 | $36.51 | $46.87 | 99,700 | — | — |
| 2006-07-06 | $36.38 | $46.71 | 263,300 | — | — |
| 2006-07-05 | $35.70 | $45.83 | 300,900 | — | — |
| 2006-07-03 | $36.04 | $46.27 | 78,100 | — | — |
| 2006-06-30 | $36.31 | $46.62 | 159,800 | — | — |
| 2006-06-29 | $37.15 | $47.70 | 193,800 | — | — |
| 2006-06-28 | $36.82 | $47.27 | 162,900 | — | — |
| 2006-06-27 | $36.47 | $46.82 | 161,500 | — | — |
| 2006-06-26 | $37.16 | $47.71 | 135,700 | — | — |
| 2006-06-23 | $36.77 | $47.21 | 201,800 | — | — |
| 2006-06-22 | $37.28 | $47.86 | 172,200 | — | — |
| 2006-06-21 | $37.44 | $48.07 | 222,900 | — | — |
| 2006-06-20 | $36.92 | $47.40 | 207,400 | — | — |
| 2006-06-19 | $37.02 | $47.53 | 156,600 | — | — |
| 2006-06-16 | $37.26 | $47.84 | 329,200 | — | — |
| 2006-06-15 | $37.90 | $48.66 | 156,400 | — | — |
| 2006-06-14 | $37.09 | $47.62 | 204,900 | — | — |
| 2006-06-13 | $36.99 | $47.49 | 239,900 | — | — |
| 2006-06-12 | $36.96 | $47.45 | 157,700 | — | — |
| 2006-06-09 | $38.11 | $48.93 | 281,400 | — | — |
| 2006-06-08 | $37.60 | $48.27 | 302,300 | — | — |
| 2006-06-07 | $37.17 | $47.72 | 142,200 | — | — |
| 2006-06-06 | $37.29 | $47.88 | 143,000 | — | — |
| 2006-06-05 | $37.66 | $48.35 | 157,700 | — | — |
| 2006-06-02 | $38.62 | $49.58 | 115,200 | — | — |
| 2006-06-01 | $38.63 | $49.60 | 204,100 | — | — |
| 2006-05-31 | $38.01 | $48.80 | 176,900 | — | — |
| 2006-05-30 | $38.05 | $48.85 | 165,500 | — | — |
| 2006-05-26 | $39.11 | $50.21 | 230,900 | — | — |
| 2006-05-25 | $39.69 | $50.96 | 165,000 | — | — |
| 2006-05-24 | $40.02 | $51.38 | 452,100 | — | — |
| 2006-05-23 | $39.18 | $50.30 | 239,300 | — | — |
| 2006-05-22 | $39.30 | $50.46 | 277,000 | — | — |
| 2006-05-19 | $40.15 | $51.55 | 341,700 | — | — |
| 2006-05-18 | $41.07 | $52.73 | 715,900 | — | — |
| 2006-05-17 | $37.24 | $47.81 | 290,100 | — | — |
| 2006-05-16 | $38.24 | $49.10 | 205,800 | — | — |
| 2006-05-15 | $38.89 | $49.93 | 354,000 | — | — |
| 2006-05-12 | $39.27 | $50.42 | 167,300 | — | — |
| 2006-05-11 | $39.41 | $50.60 | 169,000 | — | — |
| 2006-05-10 | $39.58 | $50.82 | 338,200 | — | — |
| 2006-05-09 | $40.31 | $51.75 | 231,500 | — | — |
| 2006-05-08 | $40.57 | $52.09 | 445,500 | — | — |
| 2006-05-05 | $41.50 | $53.28 | 221,300 | — | — |
| 2006-05-04 | $41.80 | $53.67 | 111,700 | — | — |
| 2006-05-03 | $41.60 | $53.41 | 217,800 | — | — |
| 2006-05-02 | $42.43 | $54.47 | 222,400 | — | — |
| 2006-05-01 | $42.93 | $55.12 | 243,200 | — | — |
| 2006-04-28 | $43.20 | $55.46 | 252,100 | — | — |
| 2006-04-27 | $43.20 | $55.46 | 523,500 | — | — |
| 2006-04-26 | $44.25 | $56.81 | 358,800 | — | — |
| 2006-04-25 | $44.26 | $56.82 | 185,600 | — | — |
| 2006-04-24 | $44.60 | $57.26 | 206,300 | — | — |
| 2006-04-21 | $45.32 | $58.18 | 171,100 | — | — |
| 2006-04-20 | $45.95 | $58.99 | 152,000 | — | — |
| 2006-04-19 | $46.25 | $59.38 | 247,300 | — | — |
| 2006-04-18 | $45.12 | $57.93 | 241,600 | — | — |
| 2006-04-17 | $44.27 | $56.84 | 259,400 | — | — |
| 2006-04-13 | $45.07 | $57.86 | 210,900 | — | — |
| 2006-04-12 | $45.24 | $58.08 | 102,300 | — | — |
| 2006-04-11 | $45.09 | $57.89 | 81,400 | — | — |
| 2006-04-10 | $45.83 | $58.84 | 70,100 | — | — |
| 2006-04-07 | $46.23 | $59.35 | 185,000 | — | — |
| 2006-04-06 | $47.15 | $60.53 | 128,300 | — | — |
| 2006-04-05 | $47.54 | $61.04 | 199,800 | — | — |
| 2006-04-04 | $46.84 | $60.14 | 112,900 | — | — |
| 2006-04-03 | $46.62 | $59.85 | 90,200 | — | — |
| 2006-03-31 | $47.08 | $60.44 | 48,300 | — | — |
| 2006-03-30 | $47.14 | $60.52 | 78,100 | — | — |
| 2006-03-29 | $47.61 | $61.12 | 71,100 | — | — |
| 2006-03-28 | $46.52 | $59.73 | 109,700 | — | — |
| 2006-03-27 | $46.77 | $60.05 | 114,000 | — | — |
| 2006-03-24 | $47.70 | $61.24 | 142,900 | — | — |
| 2006-03-23 | $47.28 | $60.70 | 86,800 | — | — |
| 2006-03-22 | $46.79 | $60.07 | 172,900 | — | — |
| 2006-03-21 | $46.03 | $59.10 | 132,400 | — | — |
| 2006-03-20 | $47.29 | $60.71 | 102,700 | — | — |
| 2006-03-17 | $47.15 | $60.53 | 199,200 | — | — |
| 2006-03-16 | $47.78 | $61.34 | 75,000 | — | — |
| 2006-03-15 | $47.22 | $60.62 | 203,200 | — | — |
| 2006-03-14 | $47.22 | $60.62 | 116,900 | — | — |
| 2006-03-13 | $46.30 | $59.44 | 122,300 | — | — |
| 2006-03-10 | $45.55 | $58.48 | 82,100 | — | — |
| 2006-03-09 | $45.17 | $57.99 | 120,200 | — | — |
| 2006-03-08 | $46.21 | $59.33 | 101,200 | — | — |
| 2006-03-07 | $45.90 | $58.93 | 133,400 | — | — |
| 2006-03-06 | $45.87 | $58.89 | 203,300 | — | — |
| 2006-03-03 | $46.26 | $59.39 | 403,200 | — | — |
| 2006-03-02 | $45.94 | $58.98 | 421,000 | — | — |
| 2006-03-01 | $47.75 | $61.30 | 121,000 | — | — |
| 2006-02-28 | $46.95 | $60.28 | 224,900 | — | — |
| 2006-02-27 | $48.25 | $61.95 | 157,000 | — | — |
| 2006-02-24 | $48.74 | $62.58 | 277,600 | — | — |
| 2006-02-23 | $48.18 | $61.86 | 169,800 | — | — |
| 2006-02-22 | $48.71 | $62.54 | 163,200 | — | — |
| 2006-02-21 | $47.03 | $60.38 | 369,000 | — | — |
| 2006-02-17 | $47.04 | $60.39 | 472,300 | — | — |
| 2006-02-16 | $48.46 | $62.22 | 403,600 | — | — |
| 2006-02-15 | $51.35 | $65.93 | 133,100 | — | — |
| 2006-02-14 | $51.78 | $66.48 | 170,700 | — | — |
| 2006-02-13 | $50.56 | $64.91 | 172,100 | — | — |
| 2006-02-10 | $51.19 | $65.72 | 159,200 | — | — |
| 2006-02-09 | $51.91 | $66.65 | 114,700 | — | — |
| 2006-02-08 | $52.25 | $67.08 | 62,300 | — | — |
| 2006-02-07 | $51.80 | $66.50 | 92,700 | — | — |
| 2006-02-06 | $53.08 | $68.15 | 82,800 | — | — |
| 2006-02-03 | $52.75 | $67.72 | 137,500 | — | — |
| 2006-02-02 | $53.65 | $68.88 | 103,100 | — | — |
| 2006-02-01 | $54.20 | $69.59 | 133,200 | — | — |
| 2006-01-31 | $53.45 | $68.62 | 118,000 | — | — |
| 2006-01-30 | $54.15 | $69.52 | 100,800 | — | — |
| 2006-01-27 | $53.93 | $69.24 | 80,900 | — | — |
| 2006-01-26 | $54.03 | $69.37 | 178,600 | — | — |
| 2006-01-25 | $51.68 | $66.35 | 81,100 | — | — |
| 2006-01-24 | $51.75 | $66.44 | 91,900 | — | — |
| 2006-01-23 | $51.01 | $65.49 | 102,900 | — | — |
| 2006-01-20 | $51.10 | $65.61 | 87,700 | — | — |
| 2006-01-19 | $51.37 | $65.95 | 139,400 | — | — |
| 2006-01-18 | $51.70 | $66.38 | 99,100 | — | — |
| 2006-01-17 | $51.46 | $66.07 | 102,100 | — | — |
| 2006-01-13 | $51.66 | $66.32 | 64,000 | — | — |
| 2006-01-12 | $51.25 | $65.80 | 70,100 | — | — |
| 2006-01-11 | $51.85 | $66.57 | 105,500 | — | — |
| 2006-01-10 | $52.50 | $67.40 | 236,700 | — | — |
| 2006-01-09 | $50.84 | $65.27 | 100,300 | — | — |
| 2006-01-06 | $50.20 | $64.45 | 213,700 | — | — |
| 2006-01-05 | $49.57 | $63.64 | 158,200 | — | — |
| 2006-01-04 | $49.39 | $63.41 | 151,600 | — | — |
| 2006-01-03 | $48.20 | $61.88 | 197,900 | — | — |