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
- 1973-02-21 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 | $49.01 | $108.71 | 119,200 | — | — |
| 2006-12-28 | $49.89 | $110.66 | 292,300 | — | — |
| 2006-12-27 | $50.05 | $111.02 | 177,400 | — | — |
| 2006-12-26 | $49.45 | $109.69 | 118,800 | — | — |
| 2006-12-22 | $48.68 | $107.98 | 174,400 | — | — |
| 2006-12-21 | $48.68 | $107.98 | 145,300 | — | — |
| 2006-12-20 | $48.37 | $107.29 | 174,800 | — | — |
| 2006-12-19 | $48.02 | $106.51 | 128,700 | — | — |
| 2006-12-18 | $47.85 | $106.14 | 213,800 | — | — |
| 2006-12-15 | $47.69 | $105.78 | 418,200 | — | — |
| 2006-12-14 | $47.60 | $105.58 | 126,400 | — | — |
| 2006-12-13 | $47.43 | $105.21 | 139,800 | — | — |
| 2006-12-12 | $47.78 | $105.98 | 176,700 | — | — |
| 2006-12-11 | $47.91 | $106.27 | 90,900 | — | — |
| 2006-12-08 | $47.69 | $105.78 | 128,300 | — | — |
| 2006-12-07 | $47.85 | $106.14 | 172,500 | — | — |
| 2006-12-06 | $47.64 | $105.67 | 242,800 | — | — |
| 2006-12-05 | $47.26 | $104.83 | 261,600 | — | — |
| 2006-12-04 | $47.10 | $104.47 | 266,800 | — | — |
| 2006-12-01 | $46.35 | $102.81 | 310,100 | — | — |
| 2006-11-30 | $46.57 | $103.30 | 303,900 | — | — |
| 2006-11-29 | $46.89 | $104.01 | 219,600 | — | — |
| 2006-11-28 | $46.14 | $102.34 | 256,700 | — | — |
| 2006-11-27 | $45.99 | $102.01 | 360,800 | — | — |
| 2006-11-24 | $46.41 | $102.94 | 100,800 | — | — |
| 2006-11-22 | $46.74 | $103.68 | 162,100 | — | — |
| 2006-11-21 | $46.31 | $102.72 | 175,400 | — | — |
| 2006-11-20 | $46.32 | $102.74 | 334,400 | — | — |
| 2006-11-17 | $46.00 | $102.03 | 204,300 | — | — |
| 2006-11-16 | $45.75 | $101.48 | 295,300 | — | — |
| 2006-11-15 | $44.78 | $99.33 | 333,500 | — | — |
| 2006-11-14 | $44.60 | $98.93 | 708,600 | — | — |
| 2006-11-13 | $43.27 | $95.98 | 394,900 | — | — |
| 2006-11-10 | $42.10 | $93.38 | 598,200 | — | — |
| 2006-11-09 | $41.16 | $91.30 | 688,700 | — | — |
| 2006-11-08 | $39.54 | $87.70 | 299,500 | — | — |
| 2006-11-07 | $38.35 | $85.07 | 232,700 | — | — |
| 2006-11-06 | $38.09 | $84.49 | 223,100 | — | — |
| 2006-11-03 | $37.16 | $82.43 | 235,300 | — | — |
| 2006-11-02 | $36.87 | $81.78 | 174,500 | — | — |
| 2006-11-01 | $36.87 | $81.78 | 250,600 | — | — |
| 2006-10-31 | $36.82 | $81.67 | 264,800 | — | — |
| 2006-10-30 | $36.90 | $81.85 | 304,900 | — | — |
| 2006-10-27 | $36.79 | $81.60 | 173,400 | — | — |
| 2006-10-26 | $37.00 | $82.07 | 246,100 | — | — |
| 2006-10-25 | $36.90 | $81.85 | 311,800 | — | — |
| 2006-10-24 | $36.90 | $81.85 | 161,400 | — | — |
| 2006-10-23 | $36.90 | $81.85 | 217,100 | — | — |
| 2006-10-20 | $36.70 | $81.41 | 60,300 | — | — |
| 2006-10-19 | $36.93 | $81.92 | 111,000 | — | — |
| 2006-10-18 | $36.90 | $81.85 | 268,500 | — | — |
| 2006-10-17 | $36.89 | $81.83 | 129,200 | — | — |
| 2006-10-16 | $36.90 | $81.85 | 147,800 | — | — |
| 2006-10-13 | $36.88 | $81.80 | 164,300 | — | — |
| 2006-10-12 | $36.94 | $81.94 | 508,700 | — | — |
| 2006-10-11 | $36.39 | $80.72 | 109,200 | — | — |
| 2006-10-10 | $36.14 | $80.16 | 138,800 | — | — |
| 2006-10-09 | $36.25 | $80.41 | 195,400 | — | — |
| 2006-10-06 | $36.40 | $80.74 | 213,300 | — | — |
| 2006-10-05 | $36.42 | $79.83 | 233,200 | — | — |
| 2006-10-04 | $36.77 | $80.60 | 300,000 | — | — |
| 2006-10-03 | $36.37 | $79.72 | 287,100 | — | — |
| 2006-10-02 | $36.40 | $79.79 | 203,900 | — | — |
| 2006-09-29 | $36.53 | $80.07 | 201,900 | — | — |
| 2006-09-28 | $36.61 | $80.25 | 250,900 | — | — |
| 2006-09-27 | $36.65 | $80.33 | 257,900 | — | — |
| 2006-09-26 | $36.09 | $79.11 | 342,100 | — | — |
| 2006-09-25 | $36.65 | $80.33 | 373,700 | — | — |
| 2006-09-22 | $36.35 | $79.68 | 332,600 | — | — |
| 2006-09-21 | $36.95 | $80.99 | 279,500 | — | — |
| 2006-09-20 | $37.78 | $82.81 | 541,300 | — | — |
| 2006-09-19 | $37.43 | $82.04 | 221,600 | — | — |
| 2006-09-18 | $37.53 | $82.26 | 104,900 | — | — |
| 2006-09-15 | $37.78 | $82.81 | 230,000 | — | — |
| 2006-09-14 | $37.80 | $82.86 | 307,300 | — | — |
| 2006-09-13 | $37.80 | $82.86 | 112,300 | — | — |
| 2006-09-12 | $37.80 | $82.86 | 131,000 | — | — |
| 2006-09-11 | $37.66 | $82.55 | 92,600 | — | — |
| 2006-09-08 | $37.76 | $82.77 | 85,500 | — | — |
| 2006-09-07 | $37.45 | $82.09 | 100,600 | — | — |
| 2006-09-06 | $37.74 | $82.72 | 204,500 | — | — |
| 2006-09-05 | $38.45 | $84.28 | 251,900 | — | — |
| 2006-09-01 | $38.49 | $84.37 | 81,000 | — | — |
| 2006-08-31 | $38.63 | $84.67 | 206,300 | — | — |
| 2006-08-30 | $38.27 | $83.89 | 238,000 | — | — |
| 2006-08-29 | $37.65 | $82.53 | 171,200 | — | — |
| 2006-08-28 | $37.05 | $81.21 | 204,600 | — | — |
| 2006-08-25 | $36.89 | $80.86 | 281,800 | — | — |
| 2006-08-24 | $37.06 | $81.23 | 210,400 | — | — |
| 2006-08-23 | $37.11 | $81.34 | 226,700 | — | — |
| 2006-08-22 | $37.43 | $82.04 | 152,600 | — | — |
| 2006-08-21 | $37.22 | $81.58 | 95,800 | — | — |
| 2006-08-18 | $37.47 | $82.13 | 169,400 | — | — |
| 2006-08-17 | $37.24 | $81.63 | 159,700 | — | — |
| 2006-08-16 | $37.58 | $82.37 | 301,100 | — | — |
| 2006-08-15 | $36.99 | $81.08 | 109,300 | — | — |
| 2006-08-14 | $36.27 | $79.50 | 157,700 | — | — |
| 2006-08-11 | $36.12 | $79.17 | 138,400 | — | — |
| 2006-08-10 | $36.11 | $79.15 | 262,600 | — | — |
| 2006-08-09 | $35.02 | $76.76 | 172,000 | — | — |
| 2006-08-08 | $35.35 | $77.49 | 148,200 | — | — |
| 2006-08-07 | $35.67 | $78.19 | 202,600 | — | — |
| 2006-08-04 | $35.35 | $77.49 | 157,600 | — | — |
| 2006-08-03 | $35.69 | $78.23 | 144,300 | — | — |
| 2006-08-02 | $35.26 | $77.29 | 98,700 | — | — |
| 2006-08-01 | $35.06 | $76.85 | 160,600 | — | — |
| 2006-07-31 | $35.32 | $77.42 | 122,800 | — | — |
| 2006-07-28 | $35.56 | $77.95 | 390,300 | — | — |
| 2006-07-27 | $35.36 | $77.51 | 97,100 | — | — |
| 2006-07-26 | $35.95 | $78.80 | 112,000 | — | — |
| 2006-07-25 | $35.56 | $77.95 | 183,800 | — | — |
| 2006-07-24 | $35.99 | $78.89 | 135,300 | — | — |
| 2006-07-21 | $35.35 | $77.49 | 160,300 | — | — |
| 2006-07-20 | $35.87 | $78.62 | 151,200 | — | — |
| 2006-07-19 | $36.50 | $80.01 | 196,800 | — | — |
| 2006-07-18 | $35.95 | $78.80 | 243,400 | — | — |
| 2006-07-17 | $35.97 | $78.84 | 204,300 | — | — |
| 2006-07-14 | $36.02 | $78.95 | 214,300 | — | — |
| 2006-07-13 | $36.22 | $79.39 | 179,000 | — | — |
| 2006-07-12 | $36.87 | $80.82 | 460,700 | — | — |
| 2006-07-11 | $36.83 | $80.73 | 207,700 | — | — |
| 2006-07-10 | $36.30 | $79.57 | 178,800 | — | — |
| 2006-07-07 | $36.22 | $79.39 | 664,700 | — | — |
| 2006-07-06 | $36.15 | $79.24 | 386,000 | — | — |
| 2006-07-05 | $36.56 | $79.19 | 181,700 | — | — |
| 2006-07-03 | $37.20 | $80.58 | 93,600 | — | — |
| 2006-06-30 | $37.22 | $80.62 | 199,000 | — | — |
| 2006-06-29 | $37.25 | $80.69 | 208,600 | — | — |
| 2006-06-28 | $36.18 | $78.37 | 103,000 | — | — |
| 2006-06-27 | $36.02 | $78.03 | 105,400 | — | — |
| 2006-06-26 | $36.46 | $78.98 | 166,100 | — | — |
| 2006-06-23 | $36.06 | $78.11 | 123,000 | — | — |
| 2006-06-22 | $36.27 | $78.57 | 158,800 | — | — |
| 2006-06-21 | $36.47 | $79.00 | 253,300 | — | — |
| 2006-06-20 | $36.60 | $79.28 | 142,400 | — | — |
| 2006-06-19 | $36.55 | $79.17 | 116,200 | — | — |
| 2006-06-16 | $37.00 | $80.15 | 381,200 | — | — |
| 2006-06-15 | $37.15 | $80.47 | 170,600 | — | — |
| 2006-06-14 | $36.03 | $78.05 | 499,000 | — | — |
| 2006-06-13 | $36.34 | $78.72 | 171,100 | — | — |
| 2006-06-12 | $36.35 | $78.74 | 155,500 | — | — |
| 2006-06-09 | $36.66 | $79.41 | 134,900 | — | — |
| 2006-06-08 | $36.72 | $79.54 | 540,800 | — | — |
| 2006-06-07 | $37.34 | $80.88 | 130,000 | — | — |
| 2006-06-06 | $37.35 | $80.91 | 105,500 | — | — |
| 2006-06-05 | $36.89 | $79.91 | 178,100 | — | — |
| 2006-06-02 | $37.93 | $82.16 | 173,400 | — | — |
| 2006-06-01 | $37.75 | $81.77 | 114,400 | — | — |
| 2006-05-31 | $36.86 | $79.84 | 206,100 | — | — |
| 2006-05-30 | $36.72 | $79.54 | 164,000 | — | — |
| 2006-05-26 | $37.75 | $81.77 | 108,700 | — | — |
| 2006-05-25 | $37.46 | $81.14 | 336,600 | — | — |
| 2006-05-24 | $36.93 | $80.00 | 147,700 | — | — |
| 2006-05-23 | $36.37 | $78.78 | 99,700 | — | — |
| 2006-05-22 | $36.62 | $79.32 | 85,100 | — | — |
| 2006-05-19 | $36.79 | $79.69 | 140,100 | — | — |
| 2006-05-18 | $36.38 | $78.80 | 103,300 | — | — |
| 2006-05-17 | $36.94 | $80.02 | 131,500 | — | — |
| 2006-05-16 | $37.20 | $80.58 | 185,100 | — | — |
| 2006-05-15 | $36.31 | $78.65 | 190,200 | — | — |
| 2006-05-12 | $36.30 | $78.63 | 147,800 | — | — |
| 2006-05-11 | $37.12 | $80.41 | 123,300 | — | — |
| 2006-05-10 | $37.66 | $81.58 | 86,700 | — | — |
| 2006-05-09 | $38.04 | $82.40 | 66,200 | — | — |
| 2006-05-08 | $38.41 | $83.20 | 101,300 | — | — |
| 2006-05-05 | $37.97 | $82.25 | 100,100 | — | — |
| 2006-05-04 | $38.00 | $82.31 | 81,500 | — | — |
| 2006-05-03 | $37.80 | $81.88 | 80,300 | — | — |
| 2006-05-02 | $37.61 | $81.47 | 597,300 | — | — |
| 2006-05-01 | $37.19 | $80.56 | 256,900 | — | — |
| 2006-04-28 | $38.07 | $82.47 | 378,600 | — | — |
| 2006-04-27 | $37.83 | $81.95 | 181,600 | — | — |
| 2006-04-26 | $37.39 | $80.99 | 123,600 | — | — |
| 2006-04-25 | $37.54 | $81.32 | 210,700 | — | — |
| 2006-04-24 | $37.49 | $81.21 | 251,700 | — | — |
| 2006-04-21 | $37.32 | $80.84 | 123,900 | — | — |
| 2006-04-20 | $36.79 | $79.69 | 81,100 | — | — |
| 2006-04-19 | $36.96 | $80.06 | 193,400 | — | — |
| 2006-04-18 | $37.13 | $80.43 | 194,800 | — | — |
| 2006-04-17 | $36.55 | $79.17 | 133,900 | — | — |
| 2006-04-13 | $36.83 | $79.78 | 90,600 | — | — |
| 2006-04-12 | $37.02 | $80.19 | 166,900 | — | — |
| 2006-04-11 | $36.80 | $79.71 | 235,100 | — | — |
| 2006-04-10 | $36.85 | $79.82 | 192,600 | — | — |
| 2006-04-07 | $36.89 | $79.91 | 492,700 | — | — |
| 2006-04-06 | $37.01 | $80.17 | 289,200 | — | — |
| 2006-04-05 | $37.48 | $80.26 | 345,700 | — | — |
| 2006-04-04 | $36.75 | $78.69 | 300,800 | — | — |
| 2006-04-03 | $36.63 | $78.44 | 189,400 | — | — |
| 2006-03-31 | $36.77 | $78.74 | 424,500 | — | — |
| 2006-03-30 | $36.55 | $78.26 | 466,200 | — | — |
| 2006-03-29 | $36.28 | $77.69 | 158,000 | — | — |
| 2006-03-28 | $36.17 | $77.45 | 306,100 | — | — |
| 2006-03-27 | $36.68 | $78.54 | 300,100 | — | — |
| 2006-03-24 | $36.50 | $78.16 | 149,900 | — | — |
| 2006-03-23 | $36.30 | $77.73 | 260,100 | — | — |
| 2006-03-22 | $36.46 | $78.07 | 190,800 | — | — |
| 2006-03-21 | $36.29 | $77.71 | 339,900 | — | — |
| 2006-03-20 | $36.80 | $78.80 | 249,500 | — | — |
| 2006-03-17 | $36.70 | $78.59 | 847,300 | — | — |
| 2006-03-16 | $36.58 | $78.33 | 1,242,400 | — | — |
| 2006-03-15 | $36.65 | $78.48 | 1,255,800 | — | — |
| 2006-03-14 | $39.50 | $84.58 | 106,500 | — | — |
| 2006-03-13 | $38.96 | $83.43 | 110,800 | — | — |
| 2006-03-10 | $38.91 | $83.32 | 119,200 | — | — |
| 2006-03-09 | $38.88 | $83.25 | 137,900 | — | — |
| 2006-03-08 | $39.11 | $83.75 | 267,300 | — | — |
| 2006-03-07 | $38.13 | $81.65 | 149,700 | — | — |
| 2006-03-06 | $38.81 | $83.10 | 129,400 | — | — |
| 2006-03-03 | $39.44 | $84.45 | 163,700 | — | — |
| 2006-03-02 | $39.40 | $84.37 | 264,000 | — | — |
| 2006-03-01 | $40.38 | $86.47 | 193,400 | — | — |
| 2006-02-28 | $40.67 | $87.09 | 159,400 | — | — |
| 2006-02-27 | $41.83 | $89.57 | 107,800 | — | — |
| 2006-02-24 | $42.24 | $90.45 | 139,300 | — | — |
| 2006-02-23 | $43.29 | $92.70 | 179,000 | — | — |
| 2006-02-22 | $42.44 | $90.88 | 138,800 | — | — |
| 2006-02-21 | $41.98 | $89.89 | 180,900 | — | — |
| 2006-02-17 | $42.83 | $91.71 | 107,300 | — | — |
| 2006-02-16 | $43.17 | $92.44 | 112,400 | — | — |
| 2006-02-15 | $43.37 | $92.87 | 161,800 | — | — |
| 2006-02-14 | $42.95 | $91.97 | 208,500 | — | — |
| 2006-02-13 | $42.94 | $91.95 | 318,000 | — | — |
| 2006-02-10 | $44.94 | $96.23 | 183,400 | — | — |
| 2006-02-09 | $45.94 | $98.37 | 133,600 | — | — |
| 2006-02-08 | $46.50 | $99.57 | 107,500 | — | — |
| 2006-02-07 | $46.51 | $99.59 | 109,300 | — | — |
| 2006-02-06 | $46.99 | $100.62 | 91,600 | — | — |
| 2006-02-03 | $46.63 | $99.85 | 127,500 | — | — |
| 2006-02-02 | $46.70 | $100.00 | 152,800 | — | — |
| 2006-02-01 | $47.67 | $102.08 | 139,600 | — | — |
| 2006-01-31 | $47.25 | $101.18 | 181,000 | — | — |
| 2006-01-30 | $47.48 | $101.67 | 75,200 | — | — |
| 2006-01-27 | $48.21 | $103.23 | 187,500 | — | — |
| 2006-01-26 | $47.74 | $102.23 | 162,900 | — | — |
| 2006-01-25 | $47.19 | $101.05 | 175,800 | — | — |
| 2006-01-24 | $46.69 | $99.98 | 136,100 | — | — |
| 2006-01-23 | $45.92 | $98.33 | 112,500 | — | — |
| 2006-01-20 | $45.53 | $97.49 | 167,100 | — | — |
| 2006-01-19 | $44.99 | $96.34 | 171,700 | — | — |
| 2006-01-18 | $44.40 | $95.07 | 117,700 | — | — |
| 2006-01-17 | $44.02 | $94.26 | 189,200 | — | — |
| 2006-01-13 | $44.08 | $94.39 | 102,800 | — | — |
| 2006-01-12 | $43.98 | $94.17 | 156,500 | — | — |
| 2006-01-11 | $44.03 | $94.28 | 86,900 | — | — |
| 2006-01-10 | $43.95 | $94.11 | 104,200 | — | — |
| 2006-01-09 | $43.95 | $94.11 | 96,600 | — | — |
| 2006-01-06 | $44.07 | $94.37 | 131,200 | — | — |
| 2006-01-05 | $43.61 | $93.38 | 68,500 | — | — |
| 2006-01-04 | $44.00 | $93.30 | 141,900 | — | — |
| 2006-01-03 | $43.31 | $91.83 | 181,200 | — | — |