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 | $52.58 | $54.77 | 29,840 | — | — |
| 2006-12-28 | $53.33 | $55.55 | 43,858 | — | — |
| 2006-12-27 | $53.32 | $55.54 | 35,150 | — | — |
| 2006-12-26 | $52.13 | $54.30 | 25,486 | — | — |
| 2006-12-22 | $50.14 | $52.22 | 13,487 | — | — |
| 2006-12-21 | $50.32 | $52.42 | 23,469 | — | — |
| 2006-12-20 | $50.86 | $52.98 | 43,327 | — | — |
| 2006-12-19 | $51.09 | $53.21 | 37,380 | — | — |
| 2006-12-18 | $51.66 | $53.81 | 44,070 | — | — |
| 2006-12-15 | $52.50 | $54.68 | 67,326 | — | — |
| 2006-12-14 | $51.95 | $54.11 | 114,157 | — | — |
| 2006-12-13 | $51.84 | $54.00 | 81,556 | — | — |
| 2006-12-12 | $51.26 | $53.39 | 71,468 | — | — |
| 2006-12-11 | $50.38 | $52.48 | 36,106 | — | — |
| 2006-12-08 | $49.67 | $51.74 | 21,132 | — | — |
| 2006-12-07 | $50.01 | $52.09 | 55,964 | — | — |
| 2006-12-06 | $49.92 | $51.99 | 48,955 | — | — |
| 2006-12-05 | $49.44 | $51.49 | 30,053 | — | — |
| 2006-12-04 | $48.40 | $50.42 | 30,477 | — | — |
| 2006-12-01 | $47.39 | $49.37 | 46,406 | — | — |
| 2006-11-30 | $47.81 | $49.80 | 34,937 | — | — |
| 2006-11-29 | $47.81 | $49.80 | 35,999 | — | — |
| 2006-11-28 | $47.53 | $49.50 | 18,690 | — | — |
| 2006-11-27 | $47.37 | $49.34 | 33,663 | — | — |
| 2006-11-24 | $49.05 | $51.09 | 7,434 | — | — |
| 2006-11-22 | $49.49 | $51.54 | 23,469 | — | — |
| 2006-11-21 | $49.49 | $51.55 | 33,238 | — | — |
| 2006-11-20 | $49.12 | $51.16 | 49,380 | — | — |
| 2006-11-17 | $48.62 | $50.64 | 18,690 | — | — |
| 2006-11-16 | $48.21 | $50.22 | 27,292 | — | — |
| 2006-11-15 | $48.62 | $50.64 | 63,291 | — | — |
| 2006-11-14 | $46.89 | $48.84 | 31,115 | — | — |
| 2006-11-13 | $45.74 | $47.64 | 34,513 | — | — |
| 2006-11-10 | $45.47 | $47.37 | 64,672 | — | — |
| 2006-11-09 | $45.29 | $47.18 | 45,769 | — | — |
| 2006-11-08 | $46.07 | $47.98 | 30,690 | — | — |
| 2006-11-07 | $45.85 | $47.76 | 30,902 | — | — |
| 2006-11-06 | $45.23 | $47.11 | 19,540 | — | — |
| 2006-11-03 | $44.10 | $45.93 | 26,761 | — | — |
| 2006-11-02 | $43.46 | $45.27 | 55,539 | — | — |
| 2006-11-01 | $43.88 | $45.71 | 26,761 | — | — |
| 2006-10-31 | $45.67 | $47.57 | 28,035 | — | — |
| 2006-10-30 | $46.24 | $48.16 | 21,876 | — | — |
| 2006-10-27 | $45.72 | $47.62 | 27,398 | — | — |
| 2006-10-26 | $46.50 | $48.43 | 47,574 | — | — |
| 2006-10-25 | $45.70 | $47.60 | 71,149 | — | — |
| 2006-10-24 | $44.31 | $46.15 | 44,813 | — | — |
| 2006-10-23 | $42.67 | $44.44 | 16,991 | — | — |
| 2006-10-20 | $42.39 | $44.15 | 17,522 | — | — |
| 2006-10-19 | $42.61 | $44.38 | 13,805 | — | — |
| 2006-10-18 | $41.53 | $43.26 | 11,256 | — | — |
| 2006-10-17 | $41.72 | $43.45 | 12,000 | — | — |
| 2006-10-16 | $41.99 | $43.74 | 20,389 | — | — |
| 2006-10-13 | $41.74 | $43.47 | 24,424 | — | — |
| 2006-10-12 | $42.06 | $43.80 | 25,911 | — | — |
| 2006-10-11 | $41.34 | $43.06 | 15,929 | — | — |
| 2006-10-10 | $41.71 | $43.44 | 30,371 | — | — |
| 2006-10-09 | $41.76 | $43.50 | 25,593 | — | — |
| 2006-10-06 | $40.92 | $42.62 | 17,309 | — | — |
| 2006-10-05 | $41.09 | $42.80 | 18,159 | — | — |
| 2006-10-04 | $40.85 | $42.55 | 24,212 | — | — |
| 2006-10-03 | $39.14 | $40.76 | 19,964 | — | — |
| 2006-10-02 | $39.18 | $40.81 | 39,398 | — | — |
| 2006-09-29 | $39.96 | $41.62 | 43,008 | — | — |
| 2006-09-28 | $40.71 | $42.40 | 13,911 | — | — |
| 2006-09-27 | $40.87 | $42.57 | 21,876 | — | — |
| 2006-09-26 | $41.25 | $42.96 | 63,822 | — | — |
| 2006-09-25 | $41.43 | $43.16 | 36,637 | — | — |
| 2006-09-22 | $41.18 | $42.89 | 24,637 | — | — |
| 2006-09-21 | $41.45 | $43.18 | 25,699 | — | — |
| 2006-09-20 | $41.69 | $43.42 | 17,203 | — | — |
| 2006-09-19 | $41.34 | $43.06 | 26,230 | — | — |
| 2006-09-18 | $41.45 | $43.18 | 57,875 | — | — |
| 2006-09-15 | $41.71 | $43.44 | 63,928 | — | — |
| 2006-09-14 | $41.79 | $43.53 | 26,654 | — | — |
| 2006-09-13 | $42.16 | $43.91 | 58,300 | — | — |
| 2006-09-12 | $40.49 | $42.18 | 57,026 | — | — |
| 2006-09-11 | $39.81 | $41.47 | 30,690 | — | — |
| 2006-09-08 | $39.41 | $41.05 | 21,345 | — | — |
| 2006-09-07 | $38.91 | $40.53 | 46,194 | — | — |
| 2006-09-06 | $40.16 | $41.83 | 22,831 | — | — |
| 2006-09-05 | $41.26 | $42.98 | 12,425 | — | — |
| 2006-09-01 | $41.19 | $42.90 | 31,646 | — | — |
| 2006-08-31 | $40.86 | $42.56 | 35,256 | — | — |
| 2006-08-30 | $41.52 | $43.25 | 58,194 | — | — |
| 2006-08-29 | $40.94 | $42.65 | 44,920 | — | — |
| 2006-08-28 | $40.26 | $41.93 | 26,973 | — | — |
| 2006-08-25 | $40.35 | $42.03 | 26,867 | — | — |
| 2006-08-24 | $41.11 | $42.82 | 80,494 | — | — |
| 2006-08-23 | $39.36 | $41.00 | 25,911 | — | — |
| 2006-08-22 | $39.65 | $41.30 | 24,212 | — | — |
| 2006-08-21 | $39.41 | $41.05 | 21,876 | — | — |
| 2006-08-18 | $40.08 | $41.75 | 16,248 | — | — |
| 2006-08-17 | $40.25 | $41.92 | 15,079 | — | — |
| 2006-08-16 | $40.11 | $41.77 | 10,832 | — | — |
| 2006-08-15 | $39.15 | $40.77 | 23,575 | — | — |
| 2006-08-14 | $38.27 | $39.86 | 29,522 | — | — |
| 2006-08-11 | $38.37 | $39.97 | 19,009 | — | — |
| 2006-08-10 | $39.17 | $40.80 | 24,106 | — | — |
| 2006-08-09 | $38.23 | $39.82 | 26,336 | — | — |
| 2006-08-08 | $38.42 | $40.02 | 61,911 | — | — |
| 2006-08-07 | $39.65 | $41.30 | 34,300 | — | — |
| 2006-08-04 | $40.27 | $41.94 | 70,618 | — | — |
| 2006-08-03 | $39.83 | $41.49 | 37,168 | — | — |
| 2006-08-02 | $38.48 | $40.08 | 22,301 | — | — |
| 2006-08-01 | $37.76 | $39.33 | 43,539 | — | — |
| 2006-07-31 | $38.43 | $40.03 | 33,132 | — | — |
| 2006-07-28 | $38.48 | $40.08 | 25,486 | — | — |
| 2006-07-27 | $36.80 | $38.33 | 35,787 | — | — |
| 2006-07-26 | $37.91 | $39.49 | 30,690 | — | — |
| 2006-07-25 | $38.44 | $40.04 | 46,831 | — | — |
| 2006-07-24 | $38.03 | $39.61 | 27,185 | — | — |
| 2006-07-21 | $36.83 | $38.36 | 42,796 | — | — |
| 2006-07-20 | $37.06 | $38.60 | 41,309 | — | — |
| 2006-07-19 | $37.76 | $39.33 | 49,274 | — | — |
| 2006-07-18 | $36.70 | $38.22 | 52,884 | — | — |
| 2006-07-17 | $36.06 | $37.56 | 41,946 | — | — |
| 2006-07-14 | $36.00 | $37.50 | 80,494 | — | — |
| 2006-07-13 | $36.74 | $38.26 | 37,486 | — | — |
| 2006-07-12 | $37.53 | $39.09 | 36,212 | — | — |
| 2006-07-11 | $38.34 | $39.93 | 31,327 | — | — |
| 2006-07-10 | $37.87 | $39.44 | 24,424 | — | — |
| 2006-07-07 | $37.68 | $39.24 | 48,530 | — | — |
| 2006-07-06 | $38.92 | $40.54 | 29,522 | — | — |
| 2006-07-05 | $39.69 | $41.34 | 35,150 | — | — |
| 2006-07-03 | $39.88 | $41.54 | 41,309 | — | — |
| 2006-06-30 | $38.76 | $40.37 | 122,122 | — | — |
| 2006-06-29 | $38.89 | $40.51 | 45,557 | — | — |
| 2006-06-28 | $37.84 | $39.41 | 25,699 | — | — |
| 2006-06-27 | $37.83 | $39.40 | 25,911 | — | — |
| 2006-06-26 | $37.85 | $39.42 | 63,291 | — | — |
| 2006-06-23 | $37.67 | $39.23 | 22,088 | — | — |
| 2006-06-22 | $37.45 | $39.01 | 49,274 | — | — |
| 2006-06-21 | $38.33 | $39.92 | 34,619 | — | — |
| 2006-06-20 | $37.47 | $39.03 | 31,433 | — | — |
| 2006-06-19 | $37.62 | $39.19 | 50,654 | — | — |
| 2006-06-16 | $38.75 | $40.36 | 145,060 | — | — |
| 2006-06-15 | $38.76 | $40.37 | 62,654 | — | — |
| 2006-06-14 | $36.58 | $38.11 | 96,848 | — | — |
| 2006-06-13 | $37.01 | $38.55 | 86,972 | — | — |
| 2006-06-12 | $37.83 | $39.40 | 62,654 | — | — |
| 2006-06-09 | $38.48 | $40.08 | 64,141 | — | — |
| 2006-06-08 | $38.72 | $40.33 | 59,362 | — | — |
| 2006-06-07 | $37.93 | $39.51 | 35,999 | — | — |
| 2006-06-06 | $37.83 | $39.40 | 103,113 | — | — |
| 2006-06-05 | $38.15 | $39.73 | 52,566 | — | — |
| 2006-06-02 | $39.52 | $41.17 | 24,955 | — | — |
| 2006-06-01 | $39.55 | $41.20 | 33,557 | — | — |
| 2006-05-31 | $39.25 | $40.88 | 40,460 | — | — |
| 2006-05-30 | $39.35 | $40.99 | 38,760 | — | — |
| 2006-05-26 | $40.28 | $41.95 | 15,186 | — | — |
| 2006-05-25 | $40.36 | $42.04 | 25,274 | — | — |
| 2006-05-24 | $39.83 | $41.49 | 49,274 | — | — |
| 2006-05-23 | $39.73 | $41.38 | 61,486 | — | — |
| 2006-05-22 | $39.58 | $41.23 | 36,849 | — | — |
| 2006-05-19 | $39.93 | $41.59 | 53,097 | — | — |
| 2006-05-18 | $39.27 | $40.90 | 46,725 | — | — |
| 2006-05-17 | $40.01 | $41.68 | 58,300 | — | — |
| 2006-05-16 | $40.28 | $41.95 | 30,584 | — | — |
| 2006-05-15 | $40.23 | $41.90 | 53,415 | — | — |
| 2006-05-12 | $40.21 | $41.88 | 50,229 | — | — |
| 2006-05-11 | $41.57 | $43.29 | 39,716 | — | — |
| 2006-05-10 | $42.39 | $44.16 | 28,141 | — | — |
| 2006-05-09 | $42.72 | $44.50 | 18,478 | — | — |
| 2006-05-08 | $42.66 | $44.43 | 17,947 | — | — |
| 2006-05-05 | $42.87 | $44.65 | 31,433 | — | — |
| 2006-05-04 | $42.71 | $44.48 | 39,398 | — | — |
| 2006-05-03 | $41.20 | $42.91 | 40,884 | — | — |
| 2006-05-02 | $41.72 | $43.45 | 27,823 | — | — |
| 2006-05-01 | $41.71 | $43.44 | 31,752 | — | — |
| 2006-04-28 | $42.50 | $44.27 | 22,088 | — | — |
| 2006-04-27 | $42.91 | $44.70 | 33,876 | — | — |
| 2006-04-26 | $42.89 | $44.68 | 43,114 | — | — |
| 2006-04-25 | $42.37 | $44.13 | 57,557 | — | — |
| 2006-04-24 | $42.92 | $44.71 | 45,663 | — | — |
| 2006-04-21 | $43.79 | $45.61 | 65,309 | — | — |
| 2006-04-20 | $44.73 | $46.59 | 39,079 | — | — |
| 2006-04-19 | $44.46 | $46.31 | 50,760 | — | — |
| 2006-04-18 | $44.23 | $46.07 | 51,397 | — | — |
| 2006-04-17 | $43.13 | $44.92 | 63,503 | — | — |
| 2006-04-13 | $43.79 | $45.61 | 35,468 | — | — |
| 2006-04-12 | $44.29 | $46.13 | 32,707 | — | — |
| 2006-04-11 | $45.30 | $47.19 | 46,194 | — | — |
| 2006-04-10 | $45.81 | $47.72 | 26,336 | — | — |
| 2006-04-07 | $45.67 | $47.57 | 46,619 | — | — |
| 2006-04-06 | $45.25 | $47.13 | 50,548 | — | — |
| 2006-04-05 | $45.21 | $47.09 | 28,991 | — | — |
| 2006-04-04 | $45.26 | $47.14 | 35,575 | — | — |
| 2006-04-03 | $44.83 | $46.70 | 35,893 | — | — |
| 2006-03-31 | $46.02 | $47.93 | 26,548 | — | — |
| 2006-03-30 | $45.90 | $47.81 | 21,663 | — | — |
| 2006-03-29 | $46.43 | $48.37 | 53,946 | — | — |
| 2006-03-28 | $44.89 | $46.76 | 27,823 | — | — |
| 2006-03-27 | $45.03 | $46.90 | 33,238 | — | — |
| 2006-03-24 | $44.77 | $46.63 | 22,513 | — | — |
| 2006-03-23 | $44.43 | $46.28 | 37,592 | — | — |
| 2006-03-22 | $43.32 | $45.12 | 15,292 | — | — |
| 2006-03-21 | $42.95 | $44.74 | 38,442 | — | — |
| 2006-03-20 | $43.15 | $44.94 | 26,867 | — | — |
| 2006-03-17 | $43.29 | $45.09 | 78,264 | — | — |
| 2006-03-16 | $43.06 | $44.85 | 20,495 | — | — |
| 2006-03-15 | $42.42 | $44.19 | 30,371 | — | — |
| 2006-03-14 | $43.03 | $44.82 | 27,823 | — | — |
| 2006-03-13 | $42.71 | $44.48 | 42,159 | — | — |
| 2006-03-10 | $42.94 | $44.73 | 21,557 | — | — |
| 2006-03-09 | $42.23 | $43.99 | 31,752 | — | — |
| 2006-03-08 | $42.91 | $44.70 | 45,557 | — | — |
| 2006-03-07 | $42.35 | $44.11 | 51,716 | — | — |
| 2006-03-06 | $43.19 | $44.99 | 69,875 | — | — |
| 2006-03-03 | $43.94 | $45.77 | 25,805 | — | — |
| 2006-03-02 | $44.21 | $46.05 | 61,486 | — | — |
| 2006-03-01 | $44.55 | $46.40 | 33,238 | — | — |
| 2006-02-28 | $44.64 | $46.49 | 31,433 | — | — |
| 2006-02-27 | $45.26 | $47.14 | 31,964 | — | — |
| 2006-02-24 | $45.47 | $47.37 | 51,822 | — | — |
| 2006-02-23 | $44.79 | $46.65 | 48,212 | — | — |
| 2006-02-22 | $44.69 | $46.55 | 39,291 | — | — |
| 2006-02-21 | $44.32 | $46.16 | 51,504 | — | — |
| 2006-02-17 | $45.20 | $47.08 | 28,884 | — | — |
| 2006-02-16 | $45.89 | $47.80 | 81,344 | — | — |
| 2006-02-15 | $44.82 | $46.69 | 165,873 | — | — |
| 2006-02-14 | $43.03 | $44.82 | 110,335 | — | — |
| 2006-02-13 | $42.85 | $44.63 | 70,194 | — | — |
| 2006-02-10 | $43.83 | $45.65 | 71,362 | — | — |
| 2006-02-09 | $44.12 | $45.95 | 72,317 | — | — |
| 2006-02-08 | $44.20 | $46.04 | 104,175 | — | — |
| 2006-02-07 | $44.36 | $46.21 | 119,149 | — | — |
| 2006-02-06 | $45.11 | $46.98 | 133,909 | — | — |
| 2006-02-03 | $45.06 | $46.93 | 134,865 | — | — |
| 2006-02-02 | $43.41 | $45.22 | 122,122 | — | — |
| 2006-02-01 | $42.89 | $44.68 | 211,112 | — | — |
| 2006-01-31 | $39.95 | $41.61 | 37,911 | — | — |
| 2006-01-30 | $39.91 | $41.57 | 23,469 | — | — |
| 2006-01-27 | $40.41 | $42.09 | 17,416 | — | — |
| 2006-01-26 | $40.09 | $41.75 | 73,698 | — | — |
| 2006-01-25 | $41.15 | $42.86 | 26,123 | — | — |
| 2006-01-24 | $40.59 | $42.27 | 38,654 | — | — |
| 2006-01-23 | $39.99 | $41.66 | 22,301 | — | — |
| 2006-01-20 | $40.02 | $41.69 | 44,601 | — | — |
| 2006-01-19 | $41.01 | $42.72 | 32,283 | — | — |
| 2006-01-18 | $40.16 | $41.83 | 31,646 | — | — |
| 2006-01-17 | $40.21 | $41.88 | 44,070 | — | — |
| 2006-01-13 | $40.96 | $42.67 | 24,531 | — | — |
| 2006-01-12 | $40.55 | $42.24 | 43,539 | — | — |
| 2006-01-11 | $41.92 | $43.67 | 37,486 | — | — |
| 2006-01-10 | $42.66 | $44.43 | 39,716 | — | — |
| 2006-01-09 | $42.96 | $44.75 | 91,432 | — | — |
| 2006-01-06 | $41.81 | $43.55 | 68,070 | — | — |
| 2006-01-05 | $41.46 | $43.19 | 95,361 | — | — |
| 2006-01-04 | $39.94 | $41.60 | 94,724 | — | — |
| 2006-01-03 | $38.59 | $40.20 | 35,468 | — | — |