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
- 1980-03-17 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 | $50.29 | $98.41 | 284,100 | — | — |
| 2006-12-28 | $50.27 | $98.37 | 256,800 | — | — |
| 2006-12-27 | $50.06 | $97.96 | 289,700 | — | — |
| 2006-12-26 | $49.54 | $96.94 | 235,000 | — | — |
| 2006-12-22 | $49.15 | $96.18 | 396,400 | — | — |
| 2006-12-21 | $48.82 | $95.53 | 298,300 | — | — |
| 2006-12-20 | $49.45 | $96.76 | 300,600 | — | — |
| 2006-12-19 | $49.29 | $96.45 | 369,500 | — | — |
| 2006-12-18 | $49.61 | $97.08 | 683,900 | — | — |
| 2006-12-15 | $49.59 | $97.04 | 1,682,800 | — | — |
| 2006-12-14 | $51.44 | $100.66 | 457,000 | — | — |
| 2006-12-13 | $50.85 | $99.50 | 320,000 | — | — |
| 2006-12-12 | $50.88 | $99.56 | 679,500 | — | — |
| 2006-12-11 | $51.03 | $99.86 | 535,500 | — | — |
| 2006-12-08 | $51.41 | $100.60 | 379,800 | — | — |
| 2006-12-07 | $51.25 | $100.29 | 925,600 | — | — |
| 2006-12-06 | $51.72 | $101.21 | 360,000 | — | — |
| 2006-12-05 | $51.61 | $100.40 | 660,800 | — | — |
| 2006-12-04 | $51.20 | $99.61 | 527,500 | — | — |
| 2006-12-01 | $50.49 | $98.23 | 251,600 | — | — |
| 2006-11-30 | $51.02 | $99.26 | 564,500 | — | — |
| 2006-11-29 | $50.19 | $97.64 | 323,100 | — | — |
| 2006-11-28 | $50.00 | $97.27 | 560,000 | — | — |
| 2006-11-27 | $49.93 | $97.14 | 617,000 | — | — |
| 2006-11-24 | $51.24 | $99.68 | 151,500 | — | — |
| 2006-11-22 | $51.15 | $99.51 | 495,700 | — | — |
| 2006-11-21 | $51.09 | $99.39 | 343,100 | — | — |
| 2006-11-20 | $50.80 | $98.83 | 338,100 | — | — |
| 2006-11-17 | $51.17 | $99.55 | 958,800 | — | — |
| 2006-11-16 | $51.85 | $100.87 | 527,400 | — | — |
| 2006-11-15 | $51.14 | $99.49 | 658,100 | — | — |
| 2006-11-14 | $50.41 | $98.07 | 618,700 | — | — |
| 2006-11-13 | $49.56 | $96.42 | 413,900 | — | — |
| 2006-11-10 | $49.23 | $95.77 | 549,100 | — | — |
| 2006-11-09 | $49.08 | $95.48 | 1,397,600 | — | — |
| 2006-11-08 | $48.65 | $94.65 | 660,900 | — | — |
| 2006-11-07 | $47.90 | $93.19 | 472,400 | — | — |
| 2006-11-06 | $47.17 | $91.77 | 374,900 | — | — |
| 2006-11-03 | $47.08 | $91.59 | 451,400 | — | — |
| 2006-11-02 | $47.27 | $91.96 | 640,500 | — | — |
| 2006-11-01 | $46.97 | $91.38 | 572,100 | — | — |
| 2006-10-31 | $47.65 | $92.70 | 391,000 | — | — |
| 2006-10-30 | $47.57 | $92.54 | 462,100 | — | — |
| 2006-10-27 | $47.36 | $92.14 | 1,053,100 | — | — |
| 2006-10-26 | $48.03 | $93.44 | 841,200 | — | — |
| 2006-10-25 | $47.98 | $93.34 | 3,003,200 | — | — |
| 2006-10-24 | $51.35 | $99.90 | 592,800 | — | — |
| 2006-10-23 | $51.14 | $99.49 | 958,500 | — | — |
| 2006-10-20 | $50.75 | $98.73 | 626,400 | — | — |
| 2006-10-19 | $51.62 | $100.42 | 480,800 | — | — |
| 2006-10-18 | $51.75 | $100.68 | 605,900 | — | — |
| 2006-10-17 | $52.68 | $102.49 | 284,600 | — | — |
| 2006-10-16 | $53.43 | $103.95 | 297,100 | — | — |
| 2006-10-13 | $52.79 | $102.70 | 597,000 | — | — |
| 2006-10-12 | $52.50 | $102.14 | 418,200 | — | — |
| 2006-10-11 | $52.14 | $101.44 | 420,200 | — | — |
| 2006-10-10 | $52.67 | $102.47 | 486,200 | — | — |
| 2006-10-09 | $52.01 | $101.18 | 270,000 | — | — |
| 2006-10-06 | $51.40 | $100.00 | 214,300 | — | — |
| 2006-10-05 | $51.72 | $100.62 | 336,600 | — | — |
| 2006-10-04 | $51.26 | $99.72 | 453,900 | — | — |
| 2006-10-03 | $50.42 | $98.09 | 368,700 | — | — |
| 2006-10-02 | $50.10 | $97.47 | 417,400 | — | — |
| 2006-09-29 | $49.85 | $96.98 | 405,300 | — | — |
| 2006-09-28 | $49.78 | $96.84 | 393,900 | — | — |
| 2006-09-27 | $49.89 | $97.06 | 538,200 | — | — |
| 2006-09-26 | $49.65 | $96.59 | 320,500 | — | — |
| 2006-09-25 | $49.11 | $95.54 | 417,900 | — | — |
| 2006-09-22 | $48.55 | $94.45 | 353,600 | — | — |
| 2006-09-21 | $48.63 | $94.61 | 558,000 | — | — |
| 2006-09-20 | $49.31 | $95.93 | 677,000 | — | — |
| 2006-09-19 | $48.81 | $94.96 | 719,400 | — | — |
| 2006-09-18 | $49.15 | $95.62 | 637,200 | — | — |
| 2006-09-15 | $49.81 | $96.90 | 1,271,400 | — | — |
| 2006-09-14 | $50.09 | $97.45 | 686,600 | — | — |
| 2006-09-13 | $50.42 | $98.09 | 657,700 | — | — |
| 2006-09-12 | $50.27 | $97.80 | 908,800 | — | — |
| 2006-09-11 | $49.10 | $95.52 | 1,163,200 | — | — |
| 2006-09-08 | $47.09 | $91.61 | 194,400 | — | — |
| 2006-09-07 | $46.78 | $91.01 | 302,500 | — | — |
| 2006-09-06 | $47.14 | $91.71 | 450,300 | — | — |
| 2006-09-05 | $47.93 | $92.66 | 272,100 | — | — |
| 2006-09-01 | $47.82 | $92.45 | 194,300 | — | — |
| 2006-08-31 | $47.23 | $91.31 | 289,200 | — | — |
| 2006-08-30 | $47.60 | $92.02 | 355,700 | — | — |
| 2006-08-29 | $46.70 | $90.28 | 348,000 | — | — |
| 2006-08-28 | $46.64 | $90.17 | 376,600 | — | — |
| 2006-08-25 | $45.94 | $88.81 | 238,300 | — | — |
| 2006-08-24 | $46.10 | $89.12 | 303,600 | — | — |
| 2006-08-23 | $46.51 | $89.92 | 185,200 | — | — |
| 2006-08-22 | $46.80 | $90.48 | 402,000 | — | — |
| 2006-08-21 | $46.99 | $90.84 | 444,300 | — | — |
| 2006-08-18 | $47.73 | $92.27 | 287,900 | — | — |
| 2006-08-17 | $48.36 | $93.49 | 550,300 | — | — |
| 2006-08-16 | $47.74 | $92.29 | 377,200 | — | — |
| 2006-08-15 | $46.71 | $90.30 | 441,800 | — | — |
| 2006-08-14 | $45.60 | $88.16 | 268,000 | — | — |
| 2006-08-11 | $45.44 | $87.85 | 320,900 | — | — |
| 2006-08-10 | $45.47 | $87.91 | 629,800 | — | — |
| 2006-08-09 | $44.27 | $85.59 | 649,500 | — | — |
| 2006-08-08 | $45.30 | $87.58 | 564,500 | — | — |
| 2006-08-07 | $46.16 | $89.24 | 412,300 | — | — |
| 2006-08-04 | $46.40 | $89.70 | 515,400 | — | — |
| 2006-08-03 | $46.30 | $89.51 | 453,100 | — | — |
| 2006-08-02 | $45.70 | $88.35 | 433,200 | — | — |
| 2006-08-01 | $45.39 | $87.75 | 589,600 | — | — |
| 2006-07-31 | $45.37 | $87.71 | 461,300 | — | — |
| 2006-07-28 | $45.30 | $87.58 | 374,100 | — | — |
| 2006-07-27 | $44.80 | $86.61 | 733,500 | — | — |
| 2006-07-26 | $45.93 | $88.80 | 1,968,400 | — | — |
| 2006-07-25 | $43.58 | $84.25 | 631,400 | — | — |
| 2006-07-24 | $43.31 | $83.73 | 464,100 | — | — |
| 2006-07-21 | $41.95 | $81.10 | 695,600 | — | — |
| 2006-07-20 | $42.99 | $83.11 | 450,000 | — | — |
| 2006-07-19 | $43.54 | $84.17 | 532,500 | — | — |
| 2006-07-18 | $42.77 | $82.69 | 436,800 | — | — |
| 2006-07-17 | $42.91 | $82.96 | 487,500 | — | — |
| 2006-07-14 | $42.75 | $82.65 | 883,200 | — | — |
| 2006-07-13 | $43.44 | $83.98 | 584,900 | — | — |
| 2006-07-12 | $44.49 | $86.01 | 834,300 | — | — |
| 2006-07-11 | $44.90 | $86.80 | 1,055,000 | — | — |
| 2006-07-10 | $46.12 | $89.16 | 370,300 | — | — |
| 2006-07-07 | $45.66 | $88.27 | 375,000 | — | — |
| 2006-07-06 | $46.12 | $89.16 | 346,600 | — | — |
| 2006-07-05 | $46.64 | $90.17 | 337,600 | — | — |
| 2006-07-03 | $47.21 | $91.27 | 125,400 | — | — |
| 2006-06-30 | $47.22 | $91.29 | 536,900 | — | — |
| 2006-06-29 | $47.05 | $90.96 | 505,100 | — | — |
| 2006-06-28 | $45.58 | $88.12 | 569,000 | — | — |
| 2006-06-27 | $46.02 | $88.97 | 591,700 | — | — |
| 2006-06-26 | $46.07 | $89.07 | 358,200 | — | — |
| 2006-06-23 | $45.69 | $88.33 | 604,400 | — | — |
| 2006-06-22 | $45.53 | $88.02 | 381,900 | — | — |
| 2006-06-21 | $45.70 | $88.35 | 460,300 | — | — |
| 2006-06-20 | $44.61 | $86.24 | 589,800 | — | — |
| 2006-06-19 | $45.15 | $87.29 | 501,000 | — | — |
| 2006-06-16 | $45.67 | $88.29 | 607,900 | — | — |
| 2006-06-15 | $46.09 | $89.10 | 659,400 | — | — |
| 2006-06-14 | $45.27 | $87.52 | 661,900 | — | — |
| 2006-06-13 | $44.98 | $86.96 | 707,700 | — | — |
| 2006-06-12 | $45.81 | $88.56 | 772,200 | — | — |
| 2006-06-09 | $46.82 | $90.52 | 527,500 | — | — |
| 2006-06-08 | $46.66 | $90.21 | 556,200 | — | — |
| 2006-06-07 | $46.09 | $89.10 | 763,700 | — | — |
| 2006-06-06 | $46.58 | $90.05 | 820,200 | — | — |
| 2006-06-05 | $47.69 | $92.20 | 642,900 | — | — |
| 2006-06-02 | $49.87 | $95.85 | 490,300 | — | — |
| 2006-06-01 | $49.55 | $95.24 | 383,300 | — | — |
| 2006-05-31 | $48.55 | $93.31 | 528,500 | — | — |
| 2006-05-30 | $48.00 | $92.26 | 219,200 | — | — |
| 2006-05-26 | $49.14 | $94.45 | 238,700 | — | — |
| 2006-05-25 | $48.86 | $93.91 | 363,200 | — | — |
| 2006-05-24 | $48.38 | $92.99 | 566,000 | — | — |
| 2006-05-23 | $47.90 | $92.07 | 407,700 | — | — |
| 2006-05-22 | $48.19 | $92.62 | 479,400 | — | — |
| 2006-05-19 | $48.20 | $92.64 | 335,300 | — | — |
| 2006-05-18 | $47.86 | $91.99 | 392,600 | — | — |
| 2006-05-17 | $48.56 | $93.33 | 1,022,300 | — | — |
| 2006-05-16 | $49.85 | $95.81 | 432,900 | — | — |
| 2006-05-15 | $50.52 | $97.10 | 293,800 | — | — |
| 2006-05-12 | $50.68 | $97.41 | 559,300 | — | — |
| 2006-05-11 | $51.38 | $98.75 | 523,600 | — | — |
| 2006-05-10 | $52.00 | $99.95 | 417,100 | — | — |
| 2006-05-09 | $52.51 | $100.93 | 255,300 | — | — |
| 2006-05-08 | $52.74 | $101.37 | 285,000 | — | — |
| 2006-05-05 | $52.59 | $101.08 | 418,400 | — | — |
| 2006-05-04 | $52.42 | $100.75 | 408,800 | — | — |
| 2006-05-03 | $52.23 | $100.39 | 400,800 | — | — |
| 2006-05-02 | $52.12 | $100.18 | 407,100 | — | — |
| 2006-05-01 | $52.05 | $100.04 | 605,400 | — | — |
| 2006-04-28 | $52.25 | $100.43 | 805,300 | — | — |
| 2006-04-27 | $51.42 | $98.83 | 789,400 | — | — |
| 2006-04-26 | $51.45 | $98.89 | 1,344,500 | — | — |
| 2006-04-25 | $53.30 | $102.44 | 470,400 | — | — |
| 2006-04-24 | $53.44 | $102.71 | 421,800 | — | — |
| 2006-04-21 | $54.17 | $104.12 | 355,700 | — | — |
| 2006-04-20 | $53.91 | $103.62 | 425,600 | — | — |
| 2006-04-19 | $54.33 | $104.42 | 484,000 | — | — |
| 2006-04-18 | $54.02 | $103.83 | 587,300 | — | — |
| 2006-04-17 | $52.90 | $101.68 | 467,800 | — | — |
| 2006-04-13 | $52.84 | $101.56 | 345,100 | — | — |
| 2006-04-12 | $52.52 | $100.94 | 472,900 | — | — |
| 2006-04-11 | $52.91 | $101.69 | 606,800 | — | — |
| 2006-04-10 | $52.90 | $101.68 | 807,500 | — | — |
| 2006-04-07 | $52.42 | $100.75 | 1,278,200 | — | — |
| 2006-04-06 | $50.30 | $96.68 | 352,400 | — | — |
| 2006-04-05 | $50.95 | $97.93 | 410,500 | — | — |
| 2006-04-04 | $51.29 | $98.58 | 315,500 | — | — |
| 2006-04-03 | $50.70 | $97.45 | 540,600 | — | — |
| 2006-03-31 | $50.66 | $97.37 | 431,000 | — | — |
| 2006-03-30 | $51.17 | $98.35 | 335,800 | — | — |
| 2006-03-29 | $51.11 | $98.23 | 316,800 | — | — |
| 2006-03-28 | $50.74 | $97.52 | 258,900 | — | — |
| 2006-03-27 | $50.98 | $97.98 | 353,600 | — | — |
| 2006-03-24 | $51.30 | $98.60 | 250,400 | — | — |
| 2006-03-23 | $51.36 | $98.72 | 239,400 | — | — |
| 2006-03-22 | $51.52 | $99.02 | 397,000 | — | — |
| 2006-03-21 | $51.16 | $98.33 | 339,000 | — | — |
| 2006-03-20 | $51.82 | $99.60 | 501,700 | — | — |
| 2006-03-17 | $50.87 | $97.77 | 604,700 | — | — |
| 2006-03-16 | $50.84 | $97.72 | 687,400 | — | — |
| 2006-03-15 | $50.78 | $97.60 | 504,200 | — | — |
| 2006-03-14 | $50.93 | $97.89 | 405,400 | — | — |
| 2006-03-13 | $50.17 | $96.43 | 267,800 | — | — |
| 2006-03-10 | $50.16 | $96.41 | 482,300 | — | — |
| 2006-03-09 | $49.58 | $95.29 | 355,100 | — | — |
| 2006-03-08 | $49.76 | $95.64 | 616,400 | — | — |
| 2006-03-07 | $49.87 | $95.85 | 556,700 | — | — |
| 2006-03-06 | $50.47 | $97.00 | 454,800 | — | — |
| 2006-03-03 | $51.28 | $98.00 | 717,100 | — | — |
| 2006-03-02 | $51.07 | $97.60 | 618,800 | — | — |
| 2006-03-01 | $50.32 | $96.17 | 782,500 | — | — |
| 2006-02-28 | $50.14 | $95.83 | 526,500 | — | — |
| 2006-02-27 | $50.33 | $96.19 | 552,300 | — | — |
| 2006-02-24 | $50.00 | $95.56 | 491,000 | — | — |
| 2006-02-23 | $49.60 | $94.79 | 635,300 | — | — |
| 2006-02-22 | $49.49 | $94.58 | 681,600 | — | — |
| 2006-02-21 | $49.35 | $94.32 | 994,600 | — | — |
| 2006-02-17 | $49.59 | $94.77 | 753,100 | — | — |
| 2006-02-16 | $49.94 | $95.44 | 618,900 | — | — |
| 2006-02-15 | $49.99 | $95.54 | 1,062,800 | — | — |
| 2006-02-14 | $49.64 | $94.87 | 906,300 | — | — |
| 2006-02-13 | $49.22 | $94.07 | 621,600 | — | — |
| 2006-02-10 | $49.10 | $93.84 | 580,200 | — | — |
| 2006-02-09 | $48.85 | $93.36 | 716,700 | — | — |
| 2006-02-08 | $48.61 | $92.90 | 479,700 | — | — |
| 2006-02-07 | $48.30 | $92.31 | 590,800 | — | — |
| 2006-02-06 | $48.93 | $93.51 | 443,800 | — | — |
| 2006-02-03 | $48.90 | $93.46 | 882,300 | — | — |
| 2006-02-02 | $48.69 | $93.05 | 966,300 | — | — |
| 2006-02-01 | $49.24 | $94.11 | 720,500 | — | — |
| 2006-01-31 | $49.04 | $93.72 | 1,006,600 | — | — |
| 2006-01-30 | $49.02 | $93.68 | 1,282,200 | — | — |
| 2006-01-27 | $48.99 | $93.63 | 1,204,800 | — | — |
| 2006-01-26 | $48.07 | $91.87 | 4,583,600 | — | — |
| 2006-01-25 | $51.85 | $99.09 | 804,400 | — | — |
| 2006-01-24 | $52.41 | $100.16 | 990,900 | — | — |
| 2006-01-23 | $51.57 | $98.56 | 1,236,800 | — | — |
| 2006-01-20 | $49.82 | $95.21 | 717,000 | — | — |
| 2006-01-19 | $50.34 | $96.21 | 498,900 | — | — |
| 2006-01-18 | $50.09 | $95.73 | 447,200 | — | — |
| 2006-01-17 | $50.64 | $96.78 | 767,100 | — | — |
| 2006-01-13 | $50.10 | $95.75 | 309,300 | — | — |
| 2006-01-12 | $50.00 | $95.56 | 446,000 | — | — |
| 2006-01-11 | $50.19 | $95.92 | 485,400 | — | — |
| 2006-01-10 | $49.69 | $94.97 | 473,800 | — | — |
| 2006-01-09 | $49.38 | $94.37 | 653,200 | — | — |
| 2006-01-06 | $48.70 | $93.07 | 357,600 | — | — |
| 2006-01-05 | $47.81 | $91.37 | 583,300 | — | — |
| 2006-01-04 | $48.04 | $91.81 | 575,300 | — | — |
| 2006-01-03 | $48.17 | $92.06 | 719,500 | — | — |