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 | $64.56 | $86.53 | 113,000 | — | — |
| 2006-12-28 | $65.24 | $87.44 | 172,100 | — | — |
| 2006-12-27 | $65.03 | $87.16 | 88,200 | — | — |
| 2006-12-26 | $64.87 | $86.94 | 123,700 | — | — |
| 2006-12-22 | $63.81 | $85.52 | 64,600 | — | — |
| 2006-12-21 | $64.25 | $86.11 | 113,000 | — | — |
| 2006-12-20 | $64.55 | $86.52 | 176,400 | — | — |
| 2006-12-19 | $64.74 | $86.77 | 254,000 | — | — |
| 2006-12-18 | $64.43 | $86.35 | 190,700 | — | — |
| 2006-12-15 | $64.59 | $86.57 | 285,300 | — | — |
| 2006-12-14 | $64.87 | $86.94 | 207,700 | — | — |
| 2006-12-13 | $64.39 | $86.30 | 287,600 | — | — |
| 2006-12-12 | $63.75 | $85.44 | 241,200 | — | — |
| 2006-12-11 | $64.00 | $85.78 | 216,700 | — | — |
| 2006-12-08 | $63.75 | $85.44 | 153,200 | — | — |
| 2006-12-07 | $64.00 | $85.78 | 153,600 | — | — |
| 2006-12-06 | $64.35 | $86.25 | 212,400 | — | — |
| 2006-12-05 | $65.06 | $87.20 | 314,900 | — | — |
| 2006-12-04 | $64.83 | $86.89 | 214,500 | — | — |
| 2006-12-01 | $64.00 | $85.78 | 264,700 | — | — |
| 2006-11-30 | $64.63 | $86.62 | 212,700 | — | — |
| 2006-11-29 | $64.86 | $86.93 | 192,500 | — | — |
| 2006-11-28 | $63.87 | $85.60 | 173,400 | — | — |
| 2006-11-27 | $64.02 | $85.81 | 351,400 | — | — |
| 2006-11-24 | $65.35 | $87.59 | 79,800 | — | — |
| 2006-11-22 | $65.20 | $87.39 | 122,700 | — | — |
| 2006-11-21 | $64.83 | $86.89 | 193,800 | — | — |
| 2006-11-20 | $65.20 | $87.39 | 175,800 | — | — |
| 2006-11-17 | $65.14 | $87.31 | 143,100 | — | — |
| 2006-11-16 | $65.66 | $88.00 | 176,000 | — | — |
| 2006-11-15 | $65.21 | $87.40 | 210,600 | — | — |
| 2006-11-14 | $65.31 | $87.53 | 274,100 | — | — |
| 2006-11-13 | $64.15 | $85.98 | 224,000 | — | — |
| 2006-11-10 | $63.70 | $85.38 | 225,800 | — | — |
| 2006-11-09 | $63.19 | $84.69 | 397,000 | — | — |
| 2006-11-08 | $63.43 | $85.01 | 182,800 | — | — |
| 2006-11-07 | $62.75 | $84.10 | 210,800 | — | — |
| 2006-11-06 | $62.38 | $83.61 | 261,900 | — | — |
| 2006-11-03 | $61.30 | $82.16 | 264,500 | — | — |
| 2006-11-02 | $61.76 | $82.78 | 206,800 | — | — |
| 2006-11-01 | $61.51 | $82.44 | 216,200 | — | — |
| 2006-10-31 | $62.20 | $83.37 | 234,800 | — | — |
| 2006-10-30 | $62.03 | $83.14 | 257,100 | — | — |
| 2006-10-27 | $62.32 | $83.14 | 232,400 | — | — |
| 2006-10-26 | $62.17 | $82.94 | 400,700 | — | — |
| 2006-10-25 | $60.56 | $80.80 | 209,000 | — | — |
| 2006-10-24 | $60.87 | $81.21 | 194,800 | — | — |
| 2006-10-23 | $60.55 | $80.78 | 276,400 | — | — |
| 2006-10-20 | $60.76 | $81.06 | 369,100 | — | — |
| 2006-10-19 | $61.30 | $81.78 | 238,300 | — | — |
| 2006-10-18 | $61.01 | $81.40 | 294,500 | — | — |
| 2006-10-17 | $60.42 | $80.61 | 176,900 | — | — |
| 2006-10-16 | $60.53 | $80.76 | 165,500 | — | — |
| 2006-10-13 | $59.75 | $79.72 | 172,800 | — | — |
| 2006-10-12 | $60.11 | $80.20 | 289,300 | — | — |
| 2006-10-11 | $59.24 | $79.04 | 442,000 | — | — |
| 2006-10-10 | $58.80 | $78.45 | 363,500 | — | — |
| 2006-10-09 | $58.48 | $78.02 | 586,500 | — | — |
| 2006-10-06 | $57.11 | $76.19 | 296,700 | — | — |
| 2006-10-05 | $57.37 | $76.54 | 181,300 | — | — |
| 2006-10-04 | $57.25 | $76.38 | 207,000 | — | — |
| 2006-10-03 | $56.09 | $74.83 | 237,100 | — | — |
| 2006-10-02 | $55.91 | $74.59 | 148,200 | — | — |
| 2006-09-29 | $55.64 | $74.23 | 390,600 | — | — |
| 2006-09-28 | $56.32 | $75.14 | 116,000 | — | — |
| 2006-09-27 | $56.02 | $74.74 | 172,000 | — | — |
| 2006-09-26 | $55.98 | $74.69 | 252,800 | — | — |
| 2006-09-25 | $55.11 | $73.53 | 126,400 | — | — |
| 2006-09-22 | $54.35 | $72.51 | 112,200 | — | — |
| 2006-09-21 | $54.35 | $72.51 | 189,800 | — | — |
| 2006-09-20 | $55.00 | $73.38 | 218,400 | — | — |
| 2006-09-19 | $54.81 | $73.13 | 305,600 | — | — |
| 2006-09-18 | $54.80 | $73.11 | 174,100 | — | — |
| 2006-09-15 | $55.36 | $73.86 | 241,100 | — | — |
| 2006-09-14 | $55.54 | $74.10 | 160,100 | — | — |
| 2006-09-13 | $55.65 | $74.25 | 140,400 | — | — |
| 2006-09-12 | $56.17 | $74.94 | 155,900 | — | — |
| 2006-09-11 | $55.56 | $74.13 | 218,700 | — | — |
| 2006-09-08 | $54.91 | $73.26 | 161,600 | — | — |
| 2006-09-07 | $54.80 | $73.11 | 193,200 | — | — |
| 2006-09-06 | $55.28 | $73.75 | 189,600 | — | — |
| 2006-09-05 | $56.22 | $75.01 | 257,300 | — | — |
| 2006-09-01 | $56.28 | $75.09 | 98,400 | — | — |
| 2006-08-31 | $55.81 | $74.46 | 136,000 | — | — |
| 2006-08-30 | $55.98 | $74.69 | 210,300 | — | — |
| 2006-08-29 | $55.95 | $74.65 | 335,200 | — | — |
| 2006-08-28 | $56.19 | $74.97 | 272,700 | — | — |
| 2006-08-25 | $55.60 | $74.18 | 192,900 | — | — |
| 2006-08-24 | $56.00 | $74.71 | 286,700 | — | — |
| 2006-08-23 | $56.52 | $75.41 | 159,400 | — | — |
| 2006-08-22 | $57.55 | $76.78 | 120,300 | — | — |
| 2006-08-21 | $57.89 | $77.23 | 208,300 | — | — |
| 2006-08-18 | $58.24 | $77.70 | 192,500 | — | — |
| 2006-08-17 | $58.19 | $77.63 | 245,400 | — | — |
| 2006-08-16 | $58.19 | $77.63 | 363,100 | — | — |
| 2006-08-15 | $58.06 | $77.46 | 249,600 | — | — |
| 2006-08-14 | $57.00 | $76.05 | 212,700 | — | — |
| 2006-08-11 | $56.72 | $75.67 | 367,000 | — | — |
| 2006-08-10 | $56.85 | $75.85 | 492,600 | — | — |
| 2006-08-09 | $56.00 | $74.71 | 334,600 | — | — |
| 2006-08-08 | $56.92 | $75.94 | 508,400 | — | — |
| 2006-08-07 | $57.00 | $76.05 | 409,200 | — | — |
| 2006-08-04 | $56.67 | $75.61 | 538,600 | — | — |
| 2006-08-03 | $56.26 | $75.06 | 607,100 | — | — |
| 2006-08-02 | $56.85 | $75.85 | 397,700 | — | — |
| 2006-08-01 | $57.50 | $76.33 | 457,000 | — | — |
| 2006-07-31 | $57.09 | $75.79 | 743,600 | — | — |
| 2006-07-28 | $57.34 | $76.12 | 1,661,100 | — | — |
| 2006-07-27 | $52.04 | $69.09 | 261,700 | — | — |
| 2006-07-26 | $52.54 | $69.75 | 320,700 | — | — |
| 2006-07-25 | $51.91 | $68.91 | 300,600 | — | — |
| 2006-07-24 | $52.24 | $69.35 | 514,400 | — | — |
| 2006-07-21 | $51.27 | $68.06 | 487,500 | — | — |
| 2006-07-20 | $51.70 | $68.63 | 485,700 | — | — |
| 2006-07-19 | $52.30 | $69.43 | 471,200 | — | — |
| 2006-07-18 | $50.75 | $67.37 | 416,700 | — | — |
| 2006-07-17 | $50.50 | $67.04 | 266,400 | — | — |
| 2006-07-14 | $51.05 | $67.77 | 422,300 | — | — |
| 2006-07-13 | $51.28 | $68.08 | 341,300 | — | — |
| 2006-07-12 | $52.82 | $70.12 | 269,300 | — | — |
| 2006-07-11 | $53.71 | $71.30 | 245,400 | — | — |
| 2006-07-10 | $54.62 | $72.51 | 292,300 | — | — |
| 2006-07-07 | $53.65 | $71.22 | 279,300 | — | — |
| 2006-07-06 | $53.39 | $70.88 | 314,800 | — | — |
| 2006-07-05 | $53.51 | $71.04 | 374,100 | — | — |
| 2006-07-03 | $54.53 | $72.39 | 126,700 | — | — |
| 2006-06-30 | $54.02 | $71.71 | 429,400 | — | — |
| 2006-06-29 | $53.48 | $71.00 | 420,500 | — | — |
| 2006-06-28 | $52.50 | $69.70 | 379,900 | — | — |
| 2006-06-27 | $53.25 | $70.69 | 307,100 | — | — |
| 2006-06-26 | $53.02 | $70.39 | 261,800 | — | — |
| 2006-06-23 | $53.09 | $70.48 | 382,200 | — | — |
| 2006-06-22 | $52.52 | $69.72 | 590,000 | — | — |
| 2006-06-21 | $52.89 | $70.21 | 602,900 | — | — |
| 2006-06-20 | $51.46 | $68.32 | 489,000 | — | — |
| 2006-06-19 | $51.06 | $67.78 | 512,300 | — | — |
| 2006-06-16 | $51.77 | $68.73 | 681,800 | — | — |
| 2006-06-15 | $51.28 | $68.08 | 1,288,500 | — | — |
| 2006-06-14 | $53.38 | $70.86 | 965,600 | — | — |
| 2006-06-13 | $58.04 | $77.05 | 213,400 | — | — |
| 2006-06-12 | $58.10 | $77.13 | 166,800 | — | — |
| 2006-06-09 | $59.23 | $78.63 | 246,000 | — | — |
| 2006-06-08 | $58.98 | $78.30 | 295,700 | — | — |
| 2006-06-07 | $59.74 | $79.31 | 236,100 | — | — |
| 2006-06-06 | $60.78 | $80.69 | 159,200 | — | — |
| 2006-06-05 | $61.42 | $81.54 | 272,700 | — | — |
| 2006-06-02 | $61.75 | $81.98 | 153,300 | — | — |
| 2006-06-01 | $62.28 | $82.68 | 175,100 | — | — |
| 2006-05-31 | $61.34 | $81.43 | 295,800 | — | — |
| 2006-05-30 | $61.70 | $81.91 | 172,800 | — | — |
| 2006-05-26 | $62.40 | $82.84 | 77,700 | — | — |
| 2006-05-25 | $62.06 | $82.39 | 189,900 | — | — |
| 2006-05-24 | $61.85 | $82.11 | 289,600 | — | — |
| 2006-05-23 | $62.10 | $82.44 | 274,700 | — | — |
| 2006-05-22 | $62.95 | $83.19 | 388,500 | — | — |
| 2006-05-19 | $61.87 | $81.76 | 322,400 | — | — |
| 2006-05-18 | $62.36 | $82.41 | 216,300 | — | — |
| 2006-05-17 | $62.58 | $82.70 | 246,800 | — | — |
| 2006-05-16 | $64.03 | $84.62 | 153,000 | — | — |
| 2006-05-15 | $64.38 | $85.08 | 240,800 | — | — |
| 2006-05-12 | $63.84 | $84.37 | 453,800 | — | — |
| 2006-05-11 | $65.16 | $86.11 | 311,800 | — | — |
| 2006-05-10 | $65.63 | $86.73 | 432,500 | — | — |
| 2006-05-09 | $67.18 | $88.78 | 212,100 | — | — |
| 2006-05-08 | $67.32 | $88.97 | 208,900 | — | — |
| 2006-05-05 | $68.31 | $90.27 | 134,000 | — | — |
| 2006-05-04 | $67.80 | $89.60 | 230,300 | — | — |
| 2006-05-03 | $66.74 | $88.20 | 180,600 | — | — |
| 2006-05-02 | $67.10 | $88.68 | 312,300 | — | — |
| 2006-05-01 | $67.80 | $89.60 | 616,000 | — | — |
| 2006-04-28 | $65.24 | $86.22 | 406,300 | — | — |
| 2006-04-27 | $65.40 | $86.43 | 550,500 | — | — |
| 2006-04-26 | $71.40 | $94.36 | 224,900 | — | — |
| 2006-04-25 | $71.60 | $94.62 | 223,600 | — | — |
| 2006-04-24 | $71.65 | $94.69 | 173,800 | — | — |
| 2006-04-21 | $71.48 | $94.46 | 267,500 | — | — |
| 2006-04-20 | $70.47 | $93.13 | 74,500 | — | — |
| 2006-04-19 | $70.77 | $93.53 | 147,400 | — | — |
| 2006-04-18 | $70.51 | $93.18 | 179,200 | — | — |
| 2006-04-17 | $69.76 | $92.19 | 107,200 | — | — |
| 2006-04-13 | $69.60 | $91.98 | 91,800 | — | — |
| 2006-04-12 | $69.89 | $92.36 | 97,100 | — | — |
| 2006-04-11 | $69.24 | $91.50 | 147,400 | — | — |
| 2006-04-10 | $69.75 | $92.18 | 122,000 | — | — |
| 2006-04-07 | $70.14 | $92.69 | 107,500 | — | — |
| 2006-04-06 | $70.80 | $93.56 | 82,100 | — | — |
| 2006-04-05 | $71.80 | $94.89 | 160,900 | — | — |
| 2006-04-04 | $70.88 | $93.67 | 154,300 | — | — |
| 2006-04-03 | $70.94 | $93.75 | 170,700 | — | — |
| 2006-03-31 | $71.63 | $94.66 | 168,000 | — | — |
| 2006-03-30 | $71.11 | $93.97 | 152,400 | — | — |
| 2006-03-29 | $71.12 | $93.99 | 256,800 | — | — |
| 2006-03-28 | $69.52 | $91.87 | 171,100 | — | — |
| 2006-03-27 | $70.84 | $93.62 | 158,200 | — | — |
| 2006-03-24 | $70.70 | $93.43 | 184,400 | — | — |
| 2006-03-23 | $69.68 | $92.08 | 104,400 | — | — |
| 2006-03-22 | $69.76 | $92.19 | 253,700 | — | — |
| 2006-03-21 | $68.72 | $90.82 | 165,200 | — | — |
| 2006-03-20 | $68.45 | $90.46 | 188,200 | — | — |
| 2006-03-17 | $68.79 | $90.91 | 183,300 | — | — |
| 2006-03-16 | $68.69 | $90.78 | 273,000 | — | — |
| 2006-03-15 | $68.40 | $90.39 | 333,100 | — | — |
| 2006-03-14 | $67.08 | $88.65 | 176,600 | — | — |
| 2006-03-13 | $65.98 | $87.20 | 173,500 | — | — |
| 2006-03-10 | $66.03 | $87.26 | 204,800 | — | — |
| 2006-03-09 | $64.95 | $85.83 | 500,900 | — | — |
| 2006-03-08 | $64.92 | $85.79 | 405,000 | — | — |
| 2006-03-07 | $64.62 | $85.40 | 228,100 | — | — |
| 2006-03-06 | $64.98 | $85.87 | 373,100 | — | — |
| 2006-03-03 | $64.74 | $85.56 | 488,000 | — | — |
| 2006-03-02 | $64.75 | $85.57 | 402,100 | — | — |
| 2006-03-01 | $65.12 | $85.73 | 383,400 | — | — |
| 2006-02-28 | $64.65 | $85.11 | 557,500 | — | — |
| 2006-02-27 | $63.99 | $84.24 | 236,500 | — | — |
| 2006-02-24 | $64.44 | $84.83 | 115,700 | — | — |
| 2006-02-23 | $64.14 | $84.44 | 101,400 | — | — |
| 2006-02-22 | $64.27 | $84.61 | 162,800 | — | — |
| 2006-02-21 | $63.93 | $84.16 | 125,200 | — | — |
| 2006-02-17 | $64.12 | $84.41 | 81,500 | — | — |
| 2006-02-16 | $64.35 | $84.71 | 164,500 | — | — |
| 2006-02-15 | $63.45 | $83.53 | 114,000 | — | — |
| 2006-02-14 | $63.54 | $83.65 | 143,800 | — | — |
| 2006-02-13 | $63.15 | $83.13 | 107,100 | — | — |
| 2006-02-10 | $63.49 | $83.58 | 106,500 | — | — |
| 2006-02-09 | $63.05 | $83.00 | 97,500 | — | — |
| 2006-02-08 | $63.10 | $83.07 | 229,400 | — | — |
| 2006-02-07 | $63.10 | $83.07 | 144,500 | — | — |
| 2006-02-06 | $63.30 | $83.33 | 111,900 | — | — |
| 2006-02-03 | $63.15 | $83.13 | 154,900 | — | — |
| 2006-02-02 | $63.10 | $83.07 | 164,100 | — | — |
| 2006-02-01 | $63.17 | $83.16 | 304,300 | — | — |
| 2006-01-31 | $63.07 | $83.03 | 227,200 | — | — |
| 2006-01-30 | $63.85 | $84.06 | 155,100 | — | — |
| 2006-01-27 | $63.50 | $83.60 | 211,200 | — | — |
| 2006-01-26 | $63.48 | $83.57 | 218,200 | — | — |
| 2006-01-25 | $63.37 | $83.42 | 140,000 | — | — |
| 2006-01-24 | $63.92 | $84.15 | 169,700 | — | — |
| 2006-01-23 | $63.86 | $84.07 | 127,800 | — | — |
| 2006-01-20 | $63.76 | $83.94 | 255,100 | — | — |
| 2006-01-19 | $63.85 | $84.06 | 183,100 | — | — |
| 2006-01-18 | $62.52 | $82.31 | 243,100 | — | — |
| 2006-01-17 | $63.99 | $84.24 | 149,100 | — | — |
| 2006-01-13 | $64.41 | $84.79 | 162,900 | — | — |
| 2006-01-12 | $64.02 | $84.28 | 179,500 | — | — |
| 2006-01-11 | $64.74 | $85.23 | 214,000 | — | — |
| 2006-01-10 | $65.33 | $86.00 | 209,900 | — | — |
| 2006-01-09 | $65.53 | $86.27 | 325,100 | — | — |
| 2006-01-06 | $67.47 | $88.82 | 402,900 | — | — |
| 2006-01-05 | $65.05 | $85.64 | 103,700 | — | — |
| 2006-01-04 | $65.15 | $85.77 | 189,500 | — | — |
| 2006-01-03 | $65.74 | $86.54 | 227,200 | — | — |