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
- 1972-06-01 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 | $78.40 | $91.31 | 208,140 | — | — |
| 2006-12-28 | $77.50 | $90.26 | 219,590 | — | — |
| 2006-12-27 | $77.60 | $90.38 | 206,140 | — | — |
| 2006-12-26 | $76.40 | $88.98 | 176,980 | — | — |
| 2006-12-22 | $76.00 | $88.52 | 171,040 | — | — |
| 2006-12-21 | $75.00 | $87.35 | 196,340 | — | — |
| 2006-12-20 | $74.70 | $87.00 | 152,500 | — | — |
| 2006-12-19 | $74.40 | $86.65 | 162,240 | — | — |
| 2006-12-18 | $74.70 | $87.00 | 122,240 | — | — |
| 2006-12-15 | $74.50 | $86.77 | 319,770 | — | — |
| 2006-12-14 | $74.90 | $87.23 | 254,050 | — | — |
| 2006-12-13 | $74.70 | $87.00 | 249,970 | — | — |
| 2006-12-12 | $74.70 | $87.00 | 178,390 | — | — |
| 2006-12-11 | $74.40 | $86.65 | 145,770 | — | — |
| 2006-12-08 | $74.00 | $86.19 | 191,140 | — | — |
| 2006-12-07 | $74.00 | $86.19 | 190,490 | — | — |
| 2006-12-06 | $73.80 | $85.95 | 250,690 | — | — |
| 2006-12-05 | $73.20 | $85.25 | 216,860 | — | — |
| 2006-12-04 | $73.20 | $85.25 | 216,580 | — | — |
| 2006-12-01 | $71.70 | $83.51 | 277,430 | — | — |
| 2006-11-30 | $72.10 | $83.97 | 340,890 | — | — |
| 2006-11-29 | $70.00 | $81.53 | 166,300 | — | — |
| 2006-11-28 | $69.10 | $80.48 | 180,300 | — | — |
| 2006-11-27 | $69.40 | $80.83 | 200,560 | — | — |
| 2006-11-24 | $70.00 | $81.53 | 57,650 | — | — |
| 2006-11-22 | $70.50 | $82.11 | 152,410 | — | — |
| 2006-11-21 | $70.00 | $81.53 | 216,460 | — | — |
| 2006-11-20 | $68.90 | $80.25 | 275,510 | — | — |
| 2006-11-17 | $69.40 | $80.83 | 241,140 | — | — |
| 2006-11-16 | $70.20 | $81.76 | 182,200 | — | — |
| 2006-11-15 | $70.30 | $81.88 | 253,020 | — | — |
| 2006-11-14 | $70.00 | $81.53 | 352,600 | — | — |
| 2006-11-13 | $69.90 | $81.41 | 139,430 | — | — |
| 2006-11-10 | $68.80 | $80.13 | 106,740 | — | — |
| 2006-11-09 | $67.90 | $79.08 | 139,960 | — | — |
| 2006-11-08 | $67.60 | $78.73 | 214,640 | — | — |
| 2006-11-07 | $67.40 | $78.50 | 412,740 | — | — |
| 2006-11-06 | $68.10 | $79.31 | 437,930 | — | — |
| 2006-11-03 | $67.50 | $78.62 | 346,540 | — | — |
| 2006-11-02 | $66.50 | $77.45 | 138,930 | — | — |
| 2006-11-01 | $66.10 | $76.99 | 165,410 | — | — |
| 2006-10-31 | $65.40 | $76.17 | 193,850 | — | — |
| 2006-10-30 | $66.00 | $76.87 | 113,930 | — | — |
| 2006-10-27 | $65.60 | $76.40 | 137,810 | — | — |
| 2006-10-26 | $64.10 | $74.66 | 264,810 | — | — |
| 2006-10-25 | $65.20 | $75.94 | 414,430 | — | — |
| 2006-10-24 | $66.70 | $77.68 | 428,390 | — | — |
| 2006-10-23 | $67.00 | $78.03 | 389,110 | — | — |
| 2006-10-20 | $66.30 | $77.22 | 691,110 | — | — |
| 2006-10-19 | $62.40 | $72.68 | 206,090 | — | — |
| 2006-10-18 | $62.20 | $72.44 | 296,370 | — | — |
| 2006-10-17 | $60.30 | $70.23 | 127,510 | — | — |
| 2006-10-16 | $60.00 | $69.88 | 126,930 | — | — |
| 2006-10-13 | $59.90 | $69.76 | 225,340 | — | — |
| 2006-10-12 | $60.00 | $69.88 | 184,540 | — | — |
| 2006-10-11 | $59.40 | $69.18 | 172,630 | — | — |
| 2006-10-10 | $59.80 | $69.65 | 121,280 | — | — |
| 2006-10-09 | $58.90 | $68.60 | 100,090 | — | — |
| 2006-10-06 | $58.30 | $67.90 | 192,490 | — | — |
| 2006-10-05 | $58.00 | $67.55 | 185,000 | — | — |
| 2006-10-04 | $57.80 | $67.32 | 197,800 | — | — |
| 2006-10-03 | $56.30 | $65.57 | 99,550 | — | — |
| 2006-10-02 | $56.30 | $65.57 | 176,980 | — | — |
| 2006-09-29 | $56.60 | $65.92 | 185,900 | — | — |
| 2006-09-28 | $55.50 | $64.64 | 137,490 | — | — |
| 2006-09-27 | $56.00 | $65.22 | 206,400 | — | — |
| 2006-09-26 | $56.80 | $66.15 | 185,490 | — | — |
| 2006-09-25 | $57.10 | $66.50 | 168,400 | — | — |
| 2006-09-22 | $56.10 | $65.34 | 135,010 | — | — |
| 2006-09-21 | $56.70 | $66.04 | 125,280 | — | — |
| 2006-09-20 | $58.20 | $67.78 | 163,250 | — | — |
| 2006-09-19 | $56.20 | $65.45 | 121,110 | — | — |
| 2006-09-18 | $56.90 | $66.27 | 109,110 | — | — |
| 2006-09-15 | $57.50 | $66.97 | 216,850 | — | — |
| 2006-09-14 | $55.20 | $64.29 | 114,160 | — | — |
| 2006-09-13 | $55.60 | $64.76 | 117,930 | — | — |
| 2006-09-12 | $54.80 | $63.82 | 133,370 | — | — |
| 2006-09-11 | $54.30 | $63.24 | 167,950 | — | — |
| 2006-09-08 | $53.90 | $62.78 | 121,800 | — | — |
| 2006-09-07 | $51.90 | $60.45 | 143,360 | — | — |
| 2006-09-06 | $51.50 | $59.98 | 171,220 | — | — |
| 2006-09-05 | $52.00 | $60.56 | 128,740 | — | — |
| 2006-09-01 | $52.80 | $61.49 | 167,340 | — | — |
| 2006-08-31 | $53.50 | $62.31 | 182,630 | — | — |
| 2006-08-30 | $52.00 | $60.56 | 126,000 | — | — |
| 2006-08-29 | $52.30 | $60.91 | 115,620 | — | — |
| 2006-08-28 | $52.00 | $60.56 | 106,350 | — | — |
| 2006-08-25 | $51.60 | $60.10 | 142,370 | — | — |
| 2006-08-24 | $49.90 | $58.12 | 387,500 | — | — |
| 2006-08-23 | $51.50 | $59.98 | 130,020 | — | — |
| 2006-08-22 | $51.60 | $60.10 | 130,560 | — | — |
| 2006-08-21 | $51.40 | $59.86 | 95,150 | — | — |
| 2006-08-18 | $52.20 | $60.80 | 136,390 | — | — |
| 2006-08-17 | $52.40 | $61.03 | 169,510 | — | — |
| 2006-08-16 | $51.20 | $59.63 | 253,250 | — | — |
| 2006-08-15 | $48.80 | $56.84 | 157,840 | — | — |
| 2006-08-14 | $48.50 | $56.49 | 116,940 | — | — |
| 2006-08-11 | $47.70 | $55.56 | 95,970 | — | — |
| 2006-08-10 | $49.20 | $57.30 | 93,970 | — | — |
| 2006-08-09 | $49.20 | $57.30 | 105,910 | — | — |
| 2006-08-08 | $49.40 | $57.54 | 86,350 | — | — |
| 2006-08-07 | $50.50 | $58.82 | 148,350 | — | — |
| 2006-08-04 | $50.50 | $58.82 | 94,530 | — | — |
| 2006-08-03 | $50.60 | $58.93 | 135,030 | — | — |
| 2006-08-02 | $50.50 | $58.82 | 301,020 | — | — |
| 2006-08-01 | $50.00 | $58.23 | 143,530 | — | — |
| 2006-07-31 | $51.20 | $59.63 | 227,530 | — | — |
| 2006-07-28 | $51.00 | $59.40 | 113,440 | — | — |
| 2006-07-27 | $51.40 | $59.86 | 96,320 | — | — |
| 2006-07-26 | $52.00 | $60.56 | 156,220 | — | — |
| 2006-07-25 | $52.60 | $61.26 | 253,770 | — | — |
| 2006-07-24 | $53.10 | $61.84 | 273,920 | — | — |
| 2006-07-21 | $49.80 | $58.00 | 294,880 | — | — |
| 2006-07-20 | $50.50 | $58.82 | 383,250 | — | — |
| 2006-07-19 | $51.80 | $60.33 | 843,520 | — | — |
| 2006-07-18 | $61.50 | $71.63 | 125,910 | — | — |
| 2006-07-17 | $60.80 | $70.81 | 87,790 | — | — |
| 2006-07-14 | $60.70 | $70.70 | 97,390 | — | — |
| 2006-07-13 | $60.60 | $70.58 | 107,710 | — | — |
| 2006-07-12 | $61.80 | $71.98 | 60,850 | — | — |
| 2006-07-11 | $61.90 | $72.09 | 101,680 | — | — |
| 2006-07-10 | $61.20 | $71.28 | 107,800 | — | — |
| 2006-07-07 | $62.30 | $72.56 | 66,350 | — | — |
| 2006-07-06 | $63.30 | $73.72 | 88,230 | — | — |
| 2006-07-05 | $63.60 | $74.07 | 139,690 | — | — |
| 2006-07-03 | $64.10 | $74.66 | 68,450 | — | — |
| 2006-06-30 | $62.80 | $73.14 | 185,950 | — | — |
| 2006-06-29 | $61.10 | $71.16 | 200,960 | — | — |
| 2006-06-28 | $60.40 | $70.35 | 207,380 | — | — |
| 2006-06-27 | $60.10 | $70.00 | 110,900 | — | — |
| 2006-06-26 | $60.70 | $70.70 | 102,730 | — | — |
| 2006-06-23 | $61.60 | $71.74 | 64,370 | — | — |
| 2006-06-22 | $61.20 | $71.28 | 109,290 | — | — |
| 2006-06-21 | $62.30 | $72.56 | 78,830 | — | — |
| 2006-06-20 | $62.70 | $73.03 | 98,380 | — | — |
| 2006-06-19 | $62.10 | $72.33 | 169,430 | — | — |
| 2006-06-16 | $63.90 | $74.42 | 166,390 | — | — |
| 2006-06-15 | $63.00 | $73.37 | 125,490 | — | — |
| 2006-06-14 | $61.60 | $71.74 | 120,170 | — | — |
| 2006-06-13 | $62.20 | $72.44 | 136,350 | — | — |
| 2006-06-12 | $63.70 | $74.19 | 80,180 | — | — |
| 2006-06-09 | $65.00 | $75.70 | 88,130 | — | — |
| 2006-06-08 | $64.80 | $75.47 | 140,170 | — | — |
| 2006-06-07 | $64.70 | $75.35 | 145,840 | — | — |
| 2006-06-06 | $65.20 | $75.94 | 133,750 | — | — |
| 2006-06-05 | $66.60 | $77.57 | 88,000 | — | — |
| 2006-06-02 | $67.30 | $78.38 | 194,040 | — | — |
| 2006-06-01 | $66.90 | $77.92 | 260,300 | — | — |
| 2006-05-31 | $65.80 | $76.64 | 274,650 | — | — |
| 2006-05-30 | $63.30 | $73.72 | 168,540 | — | — |
| 2006-05-26 | $63.70 | $74.19 | 211,130 | — | — |
| 2006-05-25 | $60.00 | $69.88 | 76,180 | — | — |
| 2006-05-24 | $59.70 | $69.53 | 138,880 | — | — |
| 2006-05-23 | $60.00 | $69.88 | 137,790 | — | — |
| 2006-05-22 | $61.10 | $71.16 | 88,190 | — | — |
| 2006-05-19 | $61.40 | $71.51 | 97,700 | — | — |
| 2006-05-18 | $61.80 | $71.98 | 67,330 | — | — |
| 2006-05-17 | $61.50 | $71.63 | 125,470 | — | — |
| 2006-05-16 | $63.60 | $74.07 | 235,850 | — | — |
| 2006-05-15 | $64.80 | $75.47 | 170,970 | — | — |
| 2006-05-12 | $64.10 | $74.66 | 124,820 | — | — |
| 2006-05-11 | $63.80 | $74.31 | 140,370 | — | — |
| 2006-05-10 | $64.50 | $75.12 | 114,050 | — | — |
| 2006-05-09 | $63.90 | $74.42 | 95,660 | — | — |
| 2006-05-08 | $63.70 | $74.19 | 117,810 | — | — |
| 2006-05-05 | $63.10 | $73.49 | 175,930 | — | — |
| 2006-05-04 | $64.80 | $75.47 | 99,830 | — | — |
| 2006-05-03 | $63.80 | $74.31 | 114,000 | — | — |
| 2006-05-02 | $63.80 | $74.31 | 125,010 | — | — |
| 2006-05-01 | $63.20 | $73.61 | 221,870 | — | — |
| 2006-04-28 | $62.40 | $72.68 | 239,900 | — | — |
| 2006-04-27 | $62.50 | $72.79 | 153,860 | — | — |
| 2006-04-26 | $63.00 | $73.37 | 170,770 | — | — |
| 2006-04-25 | $62.30 | $72.56 | 161,460 | — | — |
| 2006-04-24 | $63.00 | $73.37 | 145,740 | — | — |
| 2006-04-21 | $63.80 | $74.31 | 238,010 | — | — |
| 2006-04-20 | $62.90 | $73.26 | 250,930 | — | — |
| 2006-04-19 | $62.70 | $73.03 | 320,200 | — | — |
| 2006-04-18 | $63.50 | $73.96 | 659,500 | — | — |
| 2006-04-17 | $65.00 | $75.70 | 174,450 | — | — |
| 2006-04-13 | $65.50 | $76.29 | 94,930 | — | — |
| 2006-04-12 | $65.90 | $76.75 | 124,800 | — | — |
| 2006-04-11 | $65.50 | $76.29 | 239,710 | — | — |
| 2006-04-10 | $67.00 | $78.03 | 117,420 | — | — |
| 2006-04-07 | $67.80 | $78.97 | 81,160 | — | — |
| 2006-04-06 | $69.70 | $81.18 | 91,200 | — | — |
| 2006-04-05 | $69.30 | $80.71 | 188,230 | — | — |
| 2006-04-04 | $69.90 | $81.41 | 157,590 | — | — |
| 2006-04-03 | $69.90 | $81.41 | 225,330 | — | — |
| 2006-03-31 | $68.90 | $80.25 | 275,000 | — | — |
| 2006-03-30 | $69.20 | $80.60 | 77,770 | — | — |
| 2006-03-29 | $69.50 | $80.95 | 162,940 | — | — |
| 2006-03-28 | $69.30 | $80.71 | 129,860 | — | — |
| 2006-03-27 | $69.40 | $80.83 | 167,590 | — | — |
| 2006-03-24 | $69.80 | $81.29 | 214,120 | — | — |
| 2006-03-23 | $69.80 | $81.29 | 391,840 | — | — |
| 2006-03-22 | $69.60 | $81.06 | 236,340 | — | — |
| 2006-03-21 | $69.80 | $81.29 | 314,300 | — | — |
| 2006-03-20 | $71.00 | $82.69 | 253,010 | — | — |
| 2006-03-17 | $69.80 | $81.29 | 213,220 | — | — |
| 2006-03-16 | $70.40 | $81.99 | 356,310 | — | — |
| 2006-03-15 | $69.30 | $80.71 | 145,230 | — | — |
| 2006-03-14 | $69.10 | $80.48 | 228,910 | — | — |
| 2006-03-13 | $66.50 | $77.45 | 73,770 | — | — |
| 2006-03-10 | $66.10 | $76.99 | 133,300 | — | — |
| 2006-03-09 | $66.30 | $77.22 | 110,790 | — | — |
| 2006-03-08 | $66.60 | $77.57 | 171,660 | — | — |
| 2006-03-07 | $67.20 | $78.27 | 144,370 | — | — |
| 2006-03-06 | $67.90 | $79.08 | 184,650 | — | — |
| 2006-03-03 | $68.80 | $80.13 | 208,120 | — | — |
| 2006-03-02 | $67.60 | $78.73 | 173,540 | — | — |
| 2006-03-01 | $68.20 | $79.43 | 138,850 | — | — |
| 2006-02-28 | $66.80 | $77.80 | 233,670 | — | — |
| 2006-02-27 | $69.00 | $80.36 | 135,530 | — | — |
| 2006-02-24 | $68.10 | $79.31 | 119,550 | — | — |
| 2006-02-23 | $68.40 | $79.66 | 274,030 | — | — |
| 2006-02-22 | $68.40 | $79.66 | 273,530 | — | — |
| 2006-02-21 | $69.10 | $80.48 | 393,320 | — | — |
| 2006-02-17 | $68.70 | $80.01 | 504,000 | — | — |
| 2006-02-16 | $68.10 | $79.31 | 502,300 | — | — |
| 2006-02-15 | $65.20 | $75.94 | 166,270 | — | — |
| 2006-02-14 | $64.60 | $75.24 | 121,840 | — | — |
| 2006-02-13 | $63.40 | $73.84 | 128,210 | — | — |
| 2006-02-10 | $65.20 | $75.94 | 134,180 | — | — |
| 2006-02-09 | $64.90 | $75.59 | 207,090 | — | — |
| 2006-02-08 | $66.10 | $76.99 | 159,000 | — | — |
| 2006-02-07 | $65.20 | $75.94 | 201,970 | — | — |
| 2006-02-06 | $66.70 | $77.68 | 199,320 | — | — |
| 2006-02-03 | $64.60 | $75.24 | 155,830 | — | — |
| 2006-02-02 | $65.60 | $76.40 | 133,660 | — | — |
| 2006-02-01 | $66.90 | $77.92 | 132,650 | — | — |
| 2006-01-31 | $66.90 | $77.92 | 145,810 | — | — |
| 2006-01-30 | $66.80 | $77.80 | 166,770 | — | — |
| 2006-01-27 | $66.10 | $76.99 | 225,580 | — | — |
| 2006-01-26 | $64.70 | $75.35 | 321,800 | — | — |
| 2006-01-25 | $67.00 | $78.03 | 249,430 | — | — |
| 2006-01-24 | $65.50 | $76.29 | 371,120 | — | — |
| 2006-01-23 | $61.80 | $71.98 | 242,660 | — | — |
| 2006-01-20 | $61.80 | $71.98 | 211,670 | — | — |
| 2006-01-19 | $63.40 | $73.84 | 114,060 | — | — |
| 2006-01-18 | $62.20 | $72.44 | 166,990 | — | — |
| 2006-01-17 | $61.70 | $71.86 | 153,190 | — | — |
| 2006-01-13 | $63.30 | $73.72 | 194,800 | — | — |
| 2006-01-12 | $63.10 | $73.49 | 197,770 | — | — |
| 2006-01-11 | $62.80 | $73.14 | 144,400 | — | — |
| 2006-01-10 | $61.90 | $72.09 | 149,410 | — | — |
| 2006-01-09 | $62.60 | $72.91 | 275,640 | — | — |
| 2006-01-06 | $61.20 | $71.28 | 161,050 | — | — |
| 2006-01-05 | $61.20 | $71.28 | 244,560 | — | — |
| 2006-01-04 | $60.70 | $70.70 | 560,680 | — | — |
| 2006-01-03 | $58.10 | $67.67 | 372,950 | — | — |