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
- 1995-10-11 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 | $48.80 | $50.99 | 211,300 | — | — |
| 2006-12-28 | $49.37 | $51.59 | 131,800 | — | — |
| 2006-12-27 | $49.51 | $51.73 | 83,400 | — | — |
| 2006-12-26 | $49.11 | $51.31 | 105,600 | — | — |
| 2006-12-22 | $48.95 | $51.15 | 47,900 | — | — |
| 2006-12-21 | $49.11 | $51.31 | 128,000 | — | — |
| 2006-12-20 | $49.17 | $51.38 | 193,400 | — | — |
| 2006-12-19 | $49.20 | $51.41 | 167,200 | — | — |
| 2006-12-18 | $49.31 | $51.52 | 253,700 | — | — |
| 2006-12-15 | $50.25 | $52.51 | 608,800 | — | — |
| 2006-12-14 | $50.08 | $52.33 | 314,000 | — | — |
| 2006-12-13 | $49.70 | $51.93 | 274,900 | — | — |
| 2006-12-12 | $49.46 | $51.68 | 242,300 | — | — |
| 2006-12-11 | $49.24 | $51.45 | 320,800 | — | — |
| 2006-12-08 | $48.63 | $50.81 | 119,000 | — | — |
| 2006-12-07 | $48.50 | $50.68 | 131,500 | — | — |
| 2006-12-06 | $48.60 | $50.78 | 181,500 | — | — |
| 2006-12-05 | $48.17 | $50.33 | 348,100 | — | — |
| 2006-12-04 | $48.03 | $50.19 | 287,200 | — | — |
| 2006-12-01 | $47.84 | $49.99 | 440,100 | — | — |
| 2006-11-30 | $47.38 | $49.51 | 451,900 | — | — |
| 2006-11-29 | $47.43 | $49.56 | 184,800 | — | — |
| 2006-11-28 | $47.02 | $49.13 | 272,400 | — | — |
| 2006-11-27 | $46.85 | $48.95 | 370,400 | — | — |
| 2006-11-24 | $47.55 | $49.68 | 53,900 | — | — |
| 2006-11-22 | $47.91 | $49.75 | 185,700 | — | — |
| 2006-11-21 | $47.88 | $49.72 | 159,800 | — | — |
| 2006-11-20 | $48.21 | $50.06 | 169,200 | — | — |
| 2006-11-17 | $48.20 | $50.05 | 266,900 | — | — |
| 2006-11-16 | $48.08 | $49.92 | 145,000 | — | — |
| 2006-11-15 | $48.05 | $49.89 | 204,600 | — | — |
| 2006-11-14 | $48.26 | $50.11 | 270,500 | — | — |
| 2006-11-13 | $47.88 | $49.72 | 316,700 | — | — |
| 2006-11-10 | $47.62 | $49.45 | 260,500 | — | — |
| 2006-11-09 | $46.96 | $48.76 | 161,400 | — | — |
| 2006-11-08 | $47.04 | $48.84 | 208,300 | — | — |
| 2006-11-07 | $46.88 | $48.68 | 372,300 | — | — |
| 2006-11-06 | $45.88 | $47.64 | 330,600 | — | — |
| 2006-11-03 | $45.04 | $46.77 | 245,600 | — | — |
| 2006-11-02 | $44.95 | $46.67 | 415,600 | — | — |
| 2006-11-01 | $44.58 | $46.29 | 649,600 | — | — |
| 2006-10-31 | $45.35 | $47.09 | 1,254,200 | — | — |
| 2006-10-30 | $44.05 | $45.74 | 221,800 | — | — |
| 2006-10-27 | $43.95 | $45.64 | 320,900 | — | — |
| 2006-10-26 | $44.85 | $46.57 | 228,900 | — | — |
| 2006-10-25 | $44.03 | $45.72 | 424,000 | — | — |
| 2006-10-24 | $44.64 | $46.35 | 392,400 | — | — |
| 2006-10-23 | $44.99 | $46.72 | 304,500 | — | — |
| 2006-10-20 | $45.39 | $47.13 | 302,500 | — | — |
| 2006-10-19 | $45.88 | $47.64 | 227,700 | — | — |
| 2006-10-18 | $46.03 | $47.80 | 326,400 | — | — |
| 2006-10-17 | $45.40 | $47.14 | 1,481,600 | — | — |
| 2006-10-16 | $47.57 | $49.39 | 109,700 | — | — |
| 2006-10-13 | $47.85 | $49.69 | 190,200 | — | — |
| 2006-10-12 | $47.45 | $49.27 | 153,800 | — | — |
| 2006-10-11 | $46.75 | $48.54 | 130,800 | — | — |
| 2006-10-10 | $46.84 | $48.64 | 147,000 | — | — |
| 2006-10-09 | $46.65 | $48.44 | 159,200 | — | — |
| 2006-10-06 | $46.58 | $48.37 | 301,500 | — | — |
| 2006-10-05 | $46.06 | $47.83 | 132,500 | — | — |
| 2006-10-04 | $45.35 | $47.09 | 283,100 | — | — |
| 2006-10-03 | $44.85 | $46.57 | 190,100 | — | — |
| 2006-10-02 | $44.06 | $45.75 | 152,800 | — | — |
| 2006-09-29 | $44.63 | $46.34 | 149,100 | — | — |
| 2006-09-28 | $44.98 | $46.70 | 156,300 | — | — |
| 2006-09-27 | $45.07 | $46.80 | 165,900 | — | — |
| 2006-09-26 | $45.02 | $46.75 | 231,000 | — | — |
| 2006-09-25 | $45.24 | $46.97 | 142,300 | — | — |
| 2006-09-22 | $44.69 | $46.40 | 156,900 | — | — |
| 2006-09-21 | $44.92 | $46.64 | 258,400 | — | — |
| 2006-09-20 | $44.98 | $46.70 | 163,000 | — | — |
| 2006-09-19 | $45.13 | $46.86 | 210,300 | — | — |
| 2006-09-18 | $44.62 | $46.33 | 258,400 | — | — |
| 2006-09-15 | $44.75 | $46.47 | 187,400 | — | — |
| 2006-09-14 | $45.07 | $46.80 | 88,600 | — | — |
| 2006-09-13 | $45.52 | $47.27 | 159,900 | — | — |
| 2006-09-12 | $45.30 | $47.04 | 220,100 | — | — |
| 2006-09-11 | $44.42 | $46.12 | 246,800 | — | — |
| 2006-09-08 | $44.13 | $45.82 | 146,200 | — | — |
| 2006-09-07 | $43.38 | $45.04 | 148,600 | — | — |
| 2006-09-06 | $43.45 | $45.12 | 176,400 | — | — |
| 2006-09-05 | $44.06 | $45.75 | 310,000 | — | — |
| 2006-09-01 | $44.88 | $46.60 | 154,800 | — | — |
| 2006-08-31 | $44.50 | $46.21 | 241,900 | — | — |
| 2006-08-30 | $44.03 | $45.72 | 251,900 | — | — |
| 2006-08-29 | $43.57 | $45.24 | 592,900 | — | — |
| 2006-08-28 | $42.43 | $44.06 | 147,900 | — | — |
| 2006-08-25 | $42.28 | $43.90 | 209,100 | — | — |
| 2006-08-24 | $42.39 | $44.02 | 122,100 | — | — |
| 2006-08-23 | $42.29 | $43.91 | 458,400 | — | — |
| 2006-08-22 | $42.45 | $44.08 | 164,500 | — | — |
| 2006-08-21 | $42.80 | $44.44 | 201,400 | — | — |
| 2006-08-18 | $43.02 | $44.67 | 307,200 | — | — |
| 2006-08-17 | $42.31 | $43.93 | 164,900 | — | — |
| 2006-08-16 | $42.26 | $43.88 | 118,600 | — | — |
| 2006-08-15 | $41.84 | $43.44 | 151,400 | — | — |
| 2006-08-14 | $41.17 | $42.75 | 508,600 | — | — |
| 2006-08-11 | $41.36 | $42.95 | 296,200 | — | — |
| 2006-08-10 | $41.31 | $42.89 | 155,700 | — | — |
| 2006-08-09 | $41.54 | $43.13 | 219,900 | — | — |
| 2006-08-08 | $41.80 | $43.40 | 195,000 | — | — |
| 2006-08-07 | $42.26 | $43.88 | 284,800 | — | — |
| 2006-08-04 | $42.45 | $44.08 | 384,100 | — | — |
| 2006-08-03 | $42.72 | $44.36 | 422,300 | — | — |
| 2006-08-02 | $43.75 | $45.43 | 344,900 | — | — |
| 2006-08-01 | $45.15 | $46.88 | 492,700 | — | — |
| 2006-07-31 | $46.28 | $48.05 | 130,100 | — | — |
| 2006-07-28 | $46.47 | $48.25 | 207,400 | — | — |
| 2006-07-27 | $45.66 | $47.41 | 258,500 | — | — |
| 2006-07-26 | $47.60 | $49.43 | 180,900 | — | — |
| 2006-07-25 | $46.76 | $48.55 | 117,300 | — | — |
| 2006-07-24 | $46.85 | $48.65 | 107,300 | — | — |
| 2006-07-21 | $45.90 | $47.66 | 156,800 | — | — |
| 2006-07-20 | $46.25 | $48.02 | 154,700 | — | — |
| 2006-07-19 | $46.31 | $48.09 | 211,600 | — | — |
| 2006-07-18 | $45.57 | $47.32 | 141,500 | — | — |
| 2006-07-17 | $45.46 | $47.20 | 212,200 | — | — |
| 2006-07-14 | $45.93 | $47.69 | 194,100 | — | — |
| 2006-07-13 | $46.72 | $48.51 | 246,900 | — | — |
| 2006-07-12 | $48.03 | $49.87 | 151,200 | — | — |
| 2006-07-11 | $48.49 | $50.35 | 199,700 | — | — |
| 2006-07-10 | $48.16 | $50.01 | 173,800 | — | — |
| 2006-07-07 | $47.85 | $49.69 | 146,300 | — | — |
| 2006-07-06 | $47.80 | $49.63 | 227,900 | — | — |
| 2006-07-05 | $47.47 | $49.29 | 302,500 | — | — |
| 2006-07-03 | $48.07 | $49.91 | 146,700 | — | — |
| 2006-06-30 | $47.46 | $49.28 | 414,700 | — | — |
| 2006-06-29 | $46.67 | $48.46 | 289,800 | — | — |
| 2006-06-28 | $46.02 | $47.78 | 703,300 | — | — |
| 2006-06-27 | $45.50 | $47.24 | 898,400 | — | — |
| 2006-06-26 | $44.10 | $45.79 | 202,800 | — | — |
| 2006-06-23 | $43.17 | $44.83 | 219,700 | — | — |
| 2006-06-22 | $43.50 | $45.17 | 380,700 | — | — |
| 2006-06-21 | $43.99 | $45.68 | 175,000 | — | — |
| 2006-06-20 | $43.83 | $45.51 | 213,200 | — | — |
| 2006-06-19 | $44.31 | $46.01 | 211,400 | — | — |
| 2006-06-16 | $44.34 | $46.04 | 181,600 | — | — |
| 2006-06-15 | $44.62 | $46.33 | 485,900 | — | — |
| 2006-06-14 | $43.93 | $45.61 | 179,800 | — | — |
| 2006-06-13 | $44.06 | $45.75 | 257,200 | — | — |
| 2006-06-12 | $45.02 | $46.75 | 191,800 | — | — |
| 2006-06-09 | $46.15 | $47.92 | 243,700 | — | — |
| 2006-06-08 | $45.91 | $47.67 | 253,400 | — | — |
| 2006-06-07 | $46.31 | $48.09 | 325,100 | — | — |
| 2006-06-06 | $46.49 | $48.27 | 488,200 | — | — |
| 2006-06-05 | $46.67 | $48.46 | 168,700 | — | — |
| 2006-06-02 | $47.60 | $49.43 | 113,700 | — | — |
| 2006-06-01 | $47.40 | $49.22 | 282,000 | — | — |
| 2006-05-31 | $47.35 | $49.17 | 284,700 | — | — |
| 2006-05-30 | $46.55 | $48.34 | 224,100 | — | — |
| 2006-05-26 | $47.30 | $49.11 | 181,200 | — | — |
| 2006-05-25 | $47.10 | $48.91 | 322,400 | — | — |
| 2006-05-24 | $46.13 | $47.90 | 727,500 | — | — |
| 2006-05-23 | $46.87 | $48.67 | 325,900 | — | — |
| 2006-05-22 | $47.65 | $49.48 | 241,700 | — | — |
| 2006-05-19 | $47.98 | $49.82 | 257,600 | — | — |
| 2006-05-18 | $47.77 | $49.60 | 290,600 | — | — |
| 2006-05-17 | $48.56 | $50.42 | 238,000 | — | — |
| 2006-05-16 | $49.39 | $51.28 | 337,300 | — | — |
| 2006-05-15 | $49.58 | $51.48 | 355,600 | — | — |
| 2006-05-12 | $49.16 | $51.05 | 246,100 | — | — |
| 2006-05-11 | $49.79 | $51.70 | 291,000 | — | — |
| 2006-05-10 | $50.73 | $52.68 | 414,800 | — | — |
| 2006-05-09 | $51.00 | $52.96 | 421,200 | — | — |
| 2006-05-08 | $51.22 | $53.18 | 651,000 | — | — |
| 2006-05-05 | $51.48 | $53.45 | 488,300 | — | — |
| 2006-05-04 | $51.06 | $53.02 | 470,400 | — | — |
| 2006-05-03 | $50.85 | $52.80 | 816,700 | — | — |
| 2006-05-02 | $52.27 | $54.27 | 919,400 | — | — |
| 2006-05-01 | $52.00 | $53.99 | 445,500 | — | — |
| 2006-04-28 | $52.90 | $54.93 | 152,000 | — | — |
| 2006-04-27 | $53.15 | $55.19 | 314,100 | — | — |
| 2006-04-26 | $53.56 | $55.61 | 239,500 | — | — |
| 2006-04-25 | $54.11 | $56.19 | 343,000 | — | — |
| 2006-04-24 | $54.08 | $56.15 | 481,400 | — | — |
| 2006-04-21 | $53.81 | $55.87 | 303,600 | — | — |
| 2006-04-20 | $53.50 | $55.55 | 284,600 | — | — |
| 2006-04-19 | $52.80 | $54.82 | 349,100 | — | — |
| 2006-04-18 | $51.93 | $53.92 | 401,200 | — | — |
| 2006-04-17 | $51.80 | $53.79 | 176,100 | — | — |
| 2006-04-13 | $51.85 | $53.84 | 232,700 | — | — |
| 2006-04-12 | $51.81 | $53.80 | 193,900 | — | — |
| 2006-04-11 | $51.70 | $53.68 | 327,800 | — | — |
| 2006-04-10 | $52.14 | $54.14 | 298,500 | — | — |
| 2006-04-07 | $52.19 | $54.19 | 309,100 | — | — |
| 2006-04-06 | $52.58 | $54.60 | 341,600 | — | — |
| 2006-04-05 | $52.96 | $54.99 | 405,100 | — | — |
| 2006-04-04 | $52.94 | $54.97 | 302,300 | — | — |
| 2006-04-03 | $52.52 | $54.53 | 617,600 | — | — |
| 2006-03-31 | $52.42 | $54.43 | 342,800 | — | — |
| 2006-03-30 | $52.69 | $54.71 | 505,300 | — | — |
| 2006-03-29 | $53.12 | $55.16 | 196,900 | — | — |
| 2006-03-28 | $52.53 | $54.54 | 300,500 | — | — |
| 2006-03-27 | $53.02 | $55.05 | 338,700 | — | — |
| 2006-03-24 | $52.93 | $54.96 | 255,800 | — | — |
| 2006-03-23 | $52.80 | $54.82 | 339,500 | — | — |
| 2006-03-22 | $52.55 | $54.57 | 312,900 | — | — |
| 2006-03-21 | $51.98 | $53.97 | 450,900 | — | — |
| 2006-03-20 | $52.20 | $54.20 | 342,800 | — | — |
| 2006-03-17 | $52.10 | $54.10 | 587,000 | — | — |
| 2006-03-16 | $52.58 | $54.60 | 435,100 | — | — |
| 2006-03-15 | $51.69 | $53.67 | 409,700 | — | — |
| 2006-03-14 | $50.96 | $52.91 | 492,200 | — | — |
| 2006-03-13 | $50.82 | $52.77 | 541,300 | — | — |
| 2006-03-10 | $49.67 | $51.57 | 562,400 | — | — |
| 2006-03-09 | $50.02 | $51.94 | 678,900 | — | — |
| 2006-03-08 | $49.63 | $51.53 | 362,000 | — | — |
| 2006-03-07 | $49.54 | $51.44 | 409,300 | — | — |
| 2006-03-06 | $49.25 | $51.14 | 352,000 | — | — |
| 2006-03-03 | $48.54 | $50.40 | 247,200 | — | — |
| 2006-03-02 | $48.85 | $50.72 | 239,000 | — | — |
| 2006-03-01 | $48.90 | $50.78 | 508,700 | — | — |
| 2006-02-28 | $48.45 | $50.31 | 433,800 | — | — |
| 2006-02-27 | $48.20 | $50.05 | 268,500 | — | — |
| 2006-02-24 | $47.98 | $49.82 | 378,100 | — | — |
| 2006-02-23 | $47.39 | $49.21 | 250,100 | — | — |
| 2006-02-22 | $46.85 | $48.65 | 255,600 | — | — |
| 2006-02-21 | $46.14 | $47.91 | 241,000 | — | — |
| 2006-02-17 | $47.01 | $48.81 | 173,000 | — | — |
| 2006-02-16 | $47.03 | $48.83 | 153,900 | — | — |
| 2006-02-15 | $46.77 | $48.56 | 179,600 | — | — |
| 2006-02-14 | $46.28 | $48.05 | 160,600 | — | — |
| 2006-02-13 | $46.06 | $47.83 | 105,400 | — | — |
| 2006-02-10 | $46.19 | $47.96 | 170,300 | — | — |
| 2006-02-09 | $45.64 | $47.39 | 151,300 | — | — |
| 2006-02-08 | $45.86 | $47.62 | 149,900 | — | — |
| 2006-02-07 | $45.68 | $47.43 | 212,900 | — | — |
| 2006-02-06 | $46.10 | $47.87 | 257,800 | — | — |
| 2006-02-03 | $46.10 | $47.87 | 289,900 | — | — |
| 2006-02-02 | $46.55 | $48.34 | 301,600 | — | — |
| 2006-02-01 | $47.40 | $49.22 | 1,232,800 | — | — |
| 2006-01-31 | $48.45 | $50.31 | 1,433,700 | — | — |
| 2006-01-30 | $45.05 | $46.78 | 403,300 | — | — |
| 2006-01-27 | $45.93 | $47.69 | 626,000 | — | — |
| 2006-01-26 | $45.40 | $47.14 | 332,200 | — | — |
| 2006-01-25 | $44.37 | $46.07 | 237,800 | — | — |
| 2006-01-24 | $44.28 | $45.98 | 246,200 | — | — |
| 2006-01-23 | $44.21 | $45.91 | 343,700 | — | — |
| 2006-01-20 | $44.22 | $45.92 | 362,700 | — | — |
| 2006-01-19 | $44.41 | $46.11 | 453,700 | — | — |
| 2006-01-18 | $44.05 | $45.74 | 277,000 | — | — |
| 2006-01-17 | $43.95 | $45.64 | 261,900 | — | — |
| 2006-01-13 | $44.49 | $46.20 | 171,400 | — | — |
| 2006-01-12 | $44.61 | $46.32 | 347,000 | — | — |
| 2006-01-11 | $44.80 | $46.52 | 496,500 | — | — |
| 2006-01-10 | $44.37 | $46.07 | 354,300 | — | — |
| 2006-01-09 | $43.80 | $45.48 | 1,309,800 | — | — |
| 2006-01-06 | $43.48 | $45.15 | 437,800 | — | — |
| 2006-01-05 | $43.76 | $45.44 | 488,800 | — | — |
| 2006-01-04 | $43.91 | $45.59 | 516,500 | — | — |
| 2006-01-03 | $42.98 | $44.63 | 592,200 | — | — |