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
- 2000-05-16 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 | $60.33 | $60.33 | 598,000 | — | — |
| 2006-12-28 | $60.42 | $60.42 | 611,800 | — | — |
| 2006-12-27 | $60.18 | $60.18 | 942,300 | — | — |
| 2006-12-26 | $59.60 | $59.60 | 855,100 | — | — |
| 2006-12-22 | $59.10 | $59.10 | 1,229,000 | — | — |
| 2006-12-21 | $60.09 | $60.09 | 1,594,400 | — | — |
| 2006-12-20 | $59.62 | $59.62 | 1,074,700 | — | — |
| 2006-12-19 | $60.35 | $60.35 | 1,911,700 | — | — |
| 2006-12-18 | $60.33 | $60.33 | 759,300 | — | — |
| 2006-12-15 | $60.79 | $60.79 | 1,033,400 | — | — |
| 2006-12-14 | $61.81 | $61.81 | 1,541,800 | — | — |
| 2006-12-13 | $61.29 | $61.29 | 1,053,500 | — | — |
| 2006-12-12 | $60.88 | $60.88 | 2,054,400 | — | — |
| 2006-12-11 | $60.25 | $60.25 | 921,500 | — | — |
| 2006-12-08 | $59.99 | $59.99 | 796,200 | — | — |
| 2006-12-07 | $60.54 | $60.54 | 1,789,500 | — | — |
| 2006-12-06 | $60.34 | $60.34 | 985,400 | — | — |
| 2006-12-05 | $60.36 | $60.36 | 1,015,400 | — | — |
| 2006-12-04 | $60.25 | $60.25 | 550,300 | — | — |
| 2006-12-01 | $59.47 | $59.47 | 1,396,000 | — | — |
| 2006-11-30 | $60.22 | $60.22 | 1,360,100 | — | — |
| 2006-11-29 | $60.38 | $60.38 | 824,800 | — | — |
| 2006-11-28 | $60.21 | $60.21 | 856,000 | — | — |
| 2006-11-27 | $59.82 | $59.82 | 969,900 | — | — |
| 2006-11-24 | $61.25 | $61.25 | 295,500 | — | — |
| 2006-11-22 | $61.44 | $61.44 | 531,400 | — | — |
| 2006-11-21 | $60.66 | $60.66 | 650,000 | — | — |
| 2006-11-20 | $60.50 | $60.50 | 686,400 | — | — |
| 2006-11-17 | $60.59 | $60.59 | 639,600 | — | — |
| 2006-11-16 | $61.13 | $61.13 | 627,800 | — | — |
| 2006-11-15 | $60.41 | $60.41 | 682,800 | — | — |
| 2006-11-14 | $60.78 | $60.78 | 709,700 | — | — |
| 2006-11-13 | $60.54 | $60.54 | 1,252,400 | — | — |
| 2006-11-10 | $61.06 | $61.06 | 881,200 | — | — |
| 2006-11-09 | $60.63 | $60.63 | 1,274,300 | — | — |
| 2006-11-08 | $60.62 | $60.62 | 954,300 | — | — |
| 2006-11-07 | $60.99 | $60.99 | 925,600 | — | — |
| 2006-11-06 | $60.43 | $60.43 | 780,400 | — | — |
| 2006-11-03 | $59.52 | $59.52 | 654,300 | — | — |
| 2006-11-02 | $59.73 | $59.73 | 1,561,800 | — | — |
| 2006-11-01 | $59.69 | $59.69 | 1,197,100 | — | — |
| 2006-10-31 | $59.84 | $59.84 | 3,313,300 | — | — |
| 2006-10-30 | $62.19 | $62.19 | 1,338,900 | — | — |
| 2006-10-27 | $62.85 | $62.85 | 778,000 | — | — |
| 2006-10-26 | $63.20 | $63.20 | 1,245,200 | — | — |
| 2006-10-25 | $62.12 | $62.12 | 957,000 | — | — |
| 2006-10-24 | $61.73 | $61.73 | 1,235,500 | — | — |
| 2006-10-23 | $62.40 | $62.40 | 997,700 | — | — |
| 2006-10-20 | $62.30 | $62.30 | 978,400 | — | — |
| 2006-10-19 | $62.07 | $62.07 | 778,900 | — | — |
| 2006-10-18 | $61.48 | $61.48 | 1,122,400 | — | — |
| 2006-10-17 | $60.84 | $60.84 | 666,000 | — | — |
| 2006-10-16 | $61.99 | $61.99 | 635,100 | — | — |
| 2006-10-13 | $62.63 | $62.63 | 1,002,300 | — | — |
| 2006-10-12 | $62.50 | $62.50 | 1,695,400 | — | — |
| 2006-10-11 | $61.82 | $61.82 | 1,571,700 | — | — |
| 2006-10-10 | $62.10 | $62.10 | 1,868,800 | — | — |
| 2006-10-09 | $61.28 | $61.28 | 787,400 | — | — |
| 2006-10-06 | $60.72 | $60.72 | 782,200 | — | — |
| 2006-10-05 | $60.97 | $60.97 | 1,404,700 | — | — |
| 2006-10-04 | $60.13 | $60.13 | 637,700 | — | — |
| 2006-10-03 | $59.15 | $59.15 | 1,060,000 | — | — |
| 2006-10-02 | $59.06 | $59.06 | 676,000 | — | — |
| 2006-09-29 | $59.31 | $59.31 | 991,200 | — | — |
| 2006-09-28 | $59.00 | $59.00 | 859,900 | — | — |
| 2006-09-27 | $59.13 | $59.13 | 1,028,200 | — | — |
| 2006-09-26 | $59.49 | $59.49 | 823,200 | — | — |
| 2006-09-25 | $59.21 | $59.21 | 649,400 | — | — |
| 2006-09-22 | $58.95 | $58.95 | 922,900 | — | — |
| 2006-09-21 | $58.86 | $58.86 | 1,004,800 | — | — |
| 2006-09-20 | $58.22 | $58.22 | 905,600 | — | — |
| 2006-09-19 | $57.17 | $57.17 | 972,600 | — | — |
| 2006-09-18 | $57.74 | $57.74 | 452,900 | — | — |
| 2006-09-15 | $57.12 | $57.12 | 607,800 | — | — |
| 2006-09-14 | $56.77 | $56.77 | 596,600 | — | — |
| 2006-09-13 | $57.44 | $57.44 | 916,300 | — | — |
| 2006-09-12 | $57.10 | $57.10 | 1,415,600 | — | — |
| 2006-09-11 | $56.38 | $56.38 | 1,061,200 | — | — |
| 2006-09-08 | $56.43 | $56.43 | 358,900 | — | — |
| 2006-09-07 | $56.36 | $56.36 | 478,100 | — | — |
| 2006-09-06 | $57.00 | $57.00 | 913,600 | — | — |
| 2006-09-05 | $57.87 | $57.87 | 807,600 | — | — |
| 2006-09-01 | $57.30 | $57.30 | 1,430,800 | — | — |
| 2006-08-31 | $56.77 | $56.77 | 715,900 | — | — |
| 2006-08-30 | $57.00 | $57.00 | 1,178,000 | — | — |
| 2006-08-29 | $57.05 | $57.05 | 890,000 | — | — |
| 2006-08-28 | $56.44 | $56.44 | 340,200 | — | — |
| 2006-08-25 | $55.76 | $55.76 | 369,200 | — | — |
| 2006-08-24 | $55.72 | $55.72 | 642,000 | — | — |
| 2006-08-23 | $56.33 | $56.33 | 914,900 | — | — |
| 2006-08-22 | $56.68 | $56.68 | 723,000 | — | — |
| 2006-08-21 | $57.20 | $57.20 | 631,700 | — | — |
| 2006-08-18 | $57.17 | $57.17 | 561,900 | — | — |
| 2006-08-17 | $57.77 | $57.77 | 1,204,600 | — | — |
| 2006-08-16 | $57.72 | $57.72 | 2,420,700 | — | — |
| 2006-08-15 | $56.05 | $56.05 | 2,384,900 | — | — |
| 2006-08-14 | $52.95 | $52.95 | 709,900 | — | — |
| 2006-08-11 | $52.87 | $52.87 | 310,000 | — | — |
| 2006-08-10 | $53.17 | $53.17 | 451,300 | — | — |
| 2006-08-09 | $53.00 | $53.00 | 572,000 | — | — |
| 2006-08-08 | $52.93 | $52.93 | 614,200 | — | — |
| 2006-08-07 | $53.55 | $53.55 | 533,300 | — | — |
| 2006-08-04 | $53.89 | $53.89 | 634,000 | — | — |
| 2006-08-03 | $54.32 | $54.32 | 488,200 | — | — |
| 2006-08-02 | $54.45 | $54.45 | 1,145,400 | — | — |
| 2006-08-01 | $54.03 | $54.03 | 540,900 | — | — |
| 2006-07-31 | $54.40 | $54.40 | 311,100 | — | — |
| 2006-07-28 | $54.48 | $54.48 | 660,000 | — | — |
| 2006-07-27 | $53.15 | $53.15 | 705,100 | — | — |
| 2006-07-26 | $52.30 | $52.30 | 974,300 | — | — |
| 2006-07-25 | $51.98 | $51.98 | 632,600 | — | — |
| 2006-07-24 | $52.05 | $52.05 | 485,200 | — | — |
| 2006-07-21 | $51.02 | $51.02 | 509,700 | — | — |
| 2006-07-20 | $51.24 | $51.24 | 751,700 | — | — |
| 2006-07-19 | $51.27 | $51.27 | 1,598,400 | — | — |
| 2006-07-18 | $49.02 | $49.02 | 1,088,600 | — | — |
| 2006-07-17 | $49.27 | $49.27 | 2,825,500 | — | — |
| 2006-07-14 | $50.47 | $50.47 | 1,008,300 | — | — |
| 2006-07-13 | $51.00 | $51.00 | 1,422,500 | — | — |
| 2006-07-12 | $52.41 | $52.41 | 1,024,100 | — | — |
| 2006-07-11 | $53.83 | $53.83 | 841,100 | — | — |
| 2006-07-10 | $53.83 | $53.83 | 529,200 | — | — |
| 2006-07-07 | $54.03 | $54.03 | 763,800 | — | — |
| 2006-07-06 | $54.97 | $54.97 | 682,200 | — | — |
| 2006-07-05 | $54.78 | $54.78 | 983,000 | — | — |
| 2006-07-03 | $55.64 | $55.64 | 458,200 | — | — |
| 2006-06-30 | $54.85 | $54.85 | 1,172,200 | — | — |
| 2006-06-29 | $54.19 | $54.19 | 1,682,600 | — | — |
| 2006-06-28 | $52.56 | $52.56 | 1,409,400 | — | — |
| 2006-06-27 | $52.15 | $52.15 | 781,800 | — | — |
| 2006-06-26 | $52.92 | $52.93 | 511,800 | — | — |
| 2006-06-23 | $52.67 | $52.68 | 560,600 | — | — |
| 2006-06-22 | $52.95 | $52.95 | 939,800 | — | — |
| 2006-06-21 | $53.00 | $53.00 | 948,000 | — | — |
| 2006-06-20 | $52.22 | $52.23 | 1,073,800 | — | — |
| 2006-06-19 | $51.53 | $51.53 | 626,000 | — | — |
| 2006-06-16 | $51.42 | $51.42 | 1,463,200 | — | — |
| 2006-06-15 | $52.58 | $52.58 | 1,634,600 | — | — |
| 2006-06-14 | $50.40 | $50.40 | 1,264,000 | — | — |
| 2006-06-13 | $49.38 | $49.38 | 3,879,000 | — | — |
| 2006-06-12 | $51.56 | $51.56 | 1,764,800 | — | — |
| 2006-06-09 | $53.15 | $53.16 | 1,489,400 | — | — |
| 2006-06-08 | $53.75 | $53.75 | 2,622,800 | — | — |
| 2006-06-07 | $55.22 | $55.21 | 1,232,200 | — | — |
| 2006-06-06 | $55.87 | $55.87 | 1,867,400 | — | — |
| 2006-06-05 | $56.70 | $56.70 | 501,200 | — | — |
| 2006-06-02 | $57.71 | $57.71 | 1,045,200 | — | — |
| 2006-06-01 | $57.49 | $57.49 | 826,400 | — | — |
| 2006-05-31 | $56.61 | $56.61 | 642,000 | — | — |
| 2006-05-30 | $55.67 | $55.67 | 920,400 | — | — |
| 2006-05-26 | $57.09 | $57.09 | 1,100,600 | — | — |
| 2006-05-25 | $56.50 | $56.50 | 1,147,800 | — | — |
| 2006-05-24 | $55.42 | $55.42 | 1,390,000 | — | — |
| 2006-05-23 | $56.00 | $56.00 | 1,193,400 | — | — |
| 2006-05-22 | $55.80 | $55.80 | 2,163,400 | — | — |
| 2006-05-19 | $57.45 | $57.45 | 1,053,800 | — | — |
| 2006-05-18 | $56.22 | $56.23 | 1,605,200 | — | — |
| 2006-05-17 | $56.58 | $56.59 | 2,230,400 | — | — |
| 2006-05-16 | $59.40 | $59.40 | 1,046,600 | — | — |
| 2006-05-15 | $59.83 | $59.83 | 1,708,600 | — | — |
| 2006-05-12 | $60.26 | $60.26 | 994,800 | — | — |
| 2006-05-11 | $60.96 | $60.96 | 1,310,600 | — | — |
| 2006-05-10 | $61.12 | $61.12 | 925,200 | — | — |
| 2006-05-09 | $61.24 | $61.24 | 738,200 | — | — |
| 2006-05-08 | $61.33 | $61.33 | 1,084,400 | — | — |
| 2006-05-05 | $61.24 | $61.25 | 2,741,400 | — | — |
| 2006-05-04 | $59.09 | $59.09 | 1,794,600 | — | — |
| 2006-05-03 | $58.81 | $58.81 | 926,000 | — | — |
| 2006-05-02 | $59.06 | $59.06 | 1,704,000 | — | — |
| 2006-05-01 | $57.49 | $57.49 | 2,527,800 | — | — |
| 2006-04-28 | $58.42 | $58.43 | 1,398,800 | — | — |
| 2006-04-27 | $58.33 | $58.33 | 1,553,200 | — | — |
| 2006-04-26 | $57.71 | $57.71 | 760,000 | — | — |
| 2006-04-25 | $57.22 | $57.22 | 730,400 | — | — |
| 2006-04-24 | $57.56 | $57.56 | 1,321,400 | — | — |
| 2006-04-21 | $57.00 | $57.00 | 1,049,200 | — | — |
| 2006-04-20 | $56.82 | $56.82 | 2,442,600 | — | — |
| 2006-04-19 | $58.20 | $58.20 | 1,316,400 | — | — |
| 2006-04-18 | $57.78 | $57.78 | 1,404,400 | — | — |
| 2006-04-17 | $56.56 | $56.57 | 1,145,800 | — | — |
| 2006-04-13 | $56.01 | $56.02 | 632,000 | — | — |
| 2006-04-12 | $55.65 | $55.66 | 519,200 | — | — |
| 2006-04-11 | $55.25 | $55.25 | 781,800 | — | — |
| 2006-04-10 | $56.08 | $56.09 | 593,400 | — | — |
| 2006-04-07 | $56.27 | $56.27 | 975,400 | — | — |
| 2006-04-06 | $56.78 | $56.78 | 744,600 | — | — |
| 2006-04-05 | $56.85 | $56.85 | 1,067,600 | — | — |
| 2006-04-04 | $56.06 | $56.06 | 1,745,800 | — | — |
| 2006-04-03 | $55.05 | $55.05 | 1,015,400 | — | — |
| 2006-03-31 | $54.99 | $54.99 | 1,296,800 | — | — |
| 2006-03-30 | $54.58 | $54.58 | 1,296,200 | — | — |
| 2006-03-29 | $54.13 | $54.13 | 791,200 | — | — |
| 2006-03-28 | $53.88 | $53.89 | 958,800 | — | — |
| 2006-03-27 | $54.37 | $54.37 | 583,800 | — | — |
| 2006-03-24 | $54.72 | $54.72 | 606,000 | — | — |
| 2006-03-23 | $54.47 | $54.48 | 594,800 | — | — |
| 2006-03-22 | $54.98 | $54.98 | 600,000 | — | — |
| 2006-03-21 | $54.67 | $54.67 | 904,400 | — | — |
| 2006-03-20 | $55.40 | $55.40 | 1,366,200 | — | — |
| 2006-03-17 | $54.88 | $54.88 | 1,754,600 | — | — |
| 2006-03-16 | $54.82 | $54.82 | 1,233,400 | — | — |
| 2006-03-15 | $54.96 | $54.95 | 1,216,600 | — | — |
| 2006-03-14 | $54.80 | $54.80 | 2,061,800 | — | — |
| 2006-03-13 | $53.40 | $53.40 | 2,026,800 | — | — |
| 2006-03-10 | $53.13 | $53.13 | 1,795,000 | — | — |
| 2006-03-09 | $51.79 | $51.79 | 967,600 | — | — |
| 2006-03-08 | $52.19 | $52.19 | 2,558,600 | — | — |
| 2006-03-07 | $52.80 | $52.80 | 1,104,400 | — | — |
| 2006-03-06 | $53.92 | $53.93 | 1,130,400 | — | — |
| 2006-03-03 | $54.30 | $54.30 | 1,653,200 | — | — |
| 2006-03-02 | $54.08 | $54.09 | 2,160,200 | — | — |
| 2006-03-01 | $53.79 | $53.79 | 2,960,400 | — | — |
| 2006-02-28 | $53.12 | $53.12 | 1,214,600 | — | — |
| 2006-02-27 | $53.88 | $53.88 | 1,143,800 | — | — |
| 2006-02-24 | $54.35 | $54.35 | 1,283,400 | — | — |
| 2006-02-23 | $54.79 | $54.79 | 1,053,000 | — | — |
| 2006-02-22 | $55.05 | $55.05 | 1,294,600 | — | — |
| 2006-02-21 | $54.42 | $54.42 | 1,445,600 | — | — |
| 2006-02-17 | $53.42 | $53.43 | 762,800 | — | — |
| 2006-02-16 | $53.61 | $53.61 | 1,418,400 | — | — |
| 2006-02-15 | $53.20 | $53.20 | 1,961,400 | — | — |
| 2006-02-14 | $53.47 | $53.47 | 1,770,400 | — | — |
| 2006-02-13 | $53.90 | $53.89 | 651,800 | — | — |
| 2006-02-10 | $53.88 | $53.87 | 1,221,200 | — | — |
| 2006-02-09 | $53.40 | $53.41 | 900,600 | — | — |
| 2006-02-08 | $53.58 | $53.57 | 1,354,800 | — | — |
| 2006-02-07 | $53.38 | $53.38 | 874,000 | — | — |
| 2006-02-06 | $53.74 | $53.75 | 541,800 | — | — |
| 2006-02-03 | $53.50 | $53.50 | 1,239,800 | — | — |
| 2006-02-02 | $53.96 | $53.96 | 1,470,200 | — | — |
| 2006-02-01 | $54.20 | $54.20 | 1,611,400 | — | — |
| 2006-01-31 | $54.40 | $54.40 | 1,542,000 | — | — |
| 2006-01-30 | $53.67 | $53.67 | 950,000 | — | — |
| 2006-01-27 | $53.99 | $53.99 | 1,245,400 | — | — |
| 2006-01-26 | $53.90 | $53.89 | 850,800 | — | — |
| 2006-01-25 | $53.00 | $53.00 | 1,104,400 | — | — |
| 2006-01-24 | $53.15 | $53.15 | 546,000 | — | — |
| 2006-01-23 | $53.03 | $53.03 | 1,387,600 | — | — |
| 2006-01-20 | $51.49 | $51.50 | 1,138,200 | — | — |
| 2006-01-19 | $52.45 | $52.45 | 1,001,800 | — | — |
| 2006-01-18 | $51.40 | $51.41 | 1,173,800 | — | — |
| 2006-01-17 | $51.85 | $51.85 | 604,800 | — | — |
| 2006-01-13 | $52.33 | $52.33 | 673,800 | — | — |
| 2006-01-12 | $52.20 | $52.20 | 1,130,400 | — | — |
| 2006-01-11 | $52.37 | $52.37 | 1,772,600 | — | — |
| 2006-01-10 | $51.01 | $51.01 | 1,210,800 | — | — |
| 2006-01-09 | $51.33 | $51.32 | 1,302,800 | — | — |
| 2006-01-06 | $51.52 | $51.52 | 1,373,400 | — | — |
| 2006-01-05 | $50.46 | $50.46 | 1,465,600 | — | — |
| 2006-01-04 | $50.31 | $50.31 | 1,469,400 | — | — |
| 2006-01-03 | $49.36 | $49.36 | 2,119,000 | — | — |