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 | $55.49 | $76.01 | 148,900 | — | — |
| 2006-12-28 | $56.36 | $77.20 | 487,400 | — | — |
| 2006-12-27 | $57.04 | $78.13 | 261,300 | — | — |
| 2006-12-26 | $54.60 | $74.66 | 46,900 | — | — |
| 2006-12-22 | $53.99 | $73.82 | 53,800 | — | — |
| 2006-12-21 | $54.50 | $74.52 | 93,800 | — | — |
| 2006-12-20 | $55.34 | $75.67 | 75,800 | — | — |
| 2006-12-19 | $54.81 | $74.95 | 253,200 | — | — |
| 2006-12-18 | $55.75 | $76.23 | 154,800 | — | — |
| 2006-12-15 | $56.64 | $77.45 | 161,100 | — | — |
| 2006-12-14 | $57.60 | $78.76 | 86,600 | — | — |
| 2006-12-13 | $57.32 | $78.38 | 98,500 | — | — |
| 2006-12-12 | $57.35 | $78.42 | 101,600 | — | — |
| 2006-12-11 | $58.57 | $80.09 | 97,800 | — | — |
| 2006-12-08 | $60.44 | $82.64 | 111,600 | — | — |
| 2006-12-07 | $59.60 | $81.49 | 84,600 | — | — |
| 2006-12-06 | $60.15 | $82.25 | 169,700 | — | — |
| 2006-12-05 | $59.96 | $81.99 | 76,900 | — | — |
| 2006-12-04 | $60.45 | $82.66 | 95,700 | — | — |
| 2006-12-01 | $58.88 | $80.51 | 139,800 | — | — |
| 2006-11-30 | $59.25 | $81.02 | 161,800 | — | — |
| 2006-11-29 | $60.13 | $82.22 | 146,300 | — | — |
| 2006-11-28 | $58.30 | $79.72 | 165,900 | — | — |
| 2006-11-27 | $58.59 | $80.11 | 293,500 | — | — |
| 2006-11-24 | $59.15 | $80.88 | 84,900 | — | — |
| 2006-11-22 | $57.57 | $78.72 | 85,400 | — | — |
| 2006-11-21 | $58.17 | $79.54 | 82,200 | — | — |
| 2006-11-20 | $57.91 | $79.18 | 151,500 | — | — |
| 2006-11-17 | $56.00 | $76.57 | 127,700 | — | — |
| 2006-11-16 | $56.08 | $76.68 | 139,500 | — | — |
| 2006-11-15 | $56.71 | $77.54 | 179,900 | — | — |
| 2006-11-14 | $57.51 | $78.64 | 117,600 | — | — |
| 2006-11-13 | $57.01 | $77.95 | 129,100 | — | — |
| 2006-11-10 | $56.52 | $77.28 | 105,100 | — | — |
| 2006-11-09 | $55.50 | $75.89 | 144,300 | — | — |
| 2006-11-08 | $56.88 | $77.78 | 130,500 | — | — |
| 2006-11-07 | $56.05 | $76.64 | 123,800 | — | — |
| 2006-11-06 | $56.40 | $77.12 | 113,200 | — | — |
| 2006-11-03 | $54.50 | $74.52 | 85,000 | — | — |
| 2006-11-02 | $53.97 | $73.80 | 100,700 | — | — |
| 2006-11-01 | $55.03 | $75.25 | 101,900 | — | — |
| 2006-10-31 | $55.80 | $76.30 | 71,300 | — | — |
| 2006-10-30 | $56.45 | $77.19 | 96,500 | — | — |
| 2006-10-27 | $56.06 | $76.65 | 55,900 | — | — |
| 2006-10-26 | $57.64 | $78.81 | 123,200 | — | — |
| 2006-10-25 | $56.84 | $77.72 | 100,600 | — | — |
| 2006-10-24 | $56.77 | $77.63 | 85,800 | — | — |
| 2006-10-23 | $56.50 | $77.26 | 126,300 | — | — |
| 2006-10-20 | $55.59 | $76.01 | 119,600 | — | — |
| 2006-10-19 | $56.80 | $77.67 | 238,600 | — | — |
| 2006-10-18 | $57.10 | $78.08 | 442,700 | — | — |
| 2006-10-17 | $59.00 | $80.67 | 231,500 | — | — |
| 2006-10-16 | $59.90 | $81.91 | 142,700 | — | — |
| 2006-10-13 | $57.76 | $78.98 | 117,800 | — | — |
| 2006-10-12 | $57.04 | $77.99 | 112,100 | — | — |
| 2006-10-11 | $55.12 | $75.37 | 98,400 | — | — |
| 2006-10-10 | $54.93 | $75.11 | 89,900 | — | — |
| 2006-10-09 | $54.12 | $74.00 | 78,200 | — | — |
| 2006-10-06 | $53.04 | $72.52 | 84,800 | — | — |
| 2006-10-05 | $53.07 | $72.57 | 147,000 | — | — |
| 2006-10-04 | $51.48 | $70.39 | 140,600 | — | — |
| 2006-10-03 | $50.97 | $69.69 | 111,800 | — | — |
| 2006-10-02 | $51.16 | $69.95 | 160,500 | — | — |
| 2006-09-29 | $52.25 | $71.44 | 135,200 | — | — |
| 2006-09-28 | $53.04 | $72.52 | 326,200 | — | — |
| 2006-09-27 | $54.52 | $74.55 | 142,100 | — | — |
| 2006-09-26 | $54.98 | $75.05 | 109,200 | — | — |
| 2006-09-25 | $53.51 | $73.04 | 126,300 | — | — |
| 2006-09-22 | $52.51 | $71.68 | 143,000 | — | — |
| 2006-09-21 | $53.87 | $73.53 | 169,900 | — | — |
| 2006-09-20 | $54.08 | $73.82 | 131,600 | — | — |
| 2006-09-19 | $52.50 | $71.66 | 133,200 | — | — |
| 2006-09-18 | $53.61 | $73.18 | 120,800 | — | — |
| 2006-09-15 | $54.66 | $74.61 | 156,200 | — | — |
| 2006-09-14 | $53.96 | $73.66 | 106,000 | — | — |
| 2006-09-13 | $54.81 | $74.82 | 117,200 | — | — |
| 2006-09-12 | $53.39 | $72.88 | 178,300 | — | — |
| 2006-09-11 | $51.95 | $70.91 | 143,700 | — | — |
| 2006-09-08 | $52.60 | $71.80 | 176,900 | — | — |
| 2006-09-07 | $52.95 | $72.28 | 238,700 | — | — |
| 2006-09-06 | $55.94 | $76.36 | 190,300 | — | — |
| 2006-09-05 | $57.84 | $78.95 | 300,900 | — | — |
| 2006-09-01 | $53.50 | $73.03 | 148,000 | — | — |
| 2006-08-31 | $52.16 | $71.20 | 113,700 | — | — |
| 2006-08-30 | $51.05 | $69.68 | 60,600 | — | — |
| 2006-08-29 | $50.68 | $69.18 | 129,100 | — | — |
| 2006-08-28 | $51.50 | $70.30 | 58,500 | — | — |
| 2006-08-25 | $50.15 | $68.45 | 61,800 | — | — |
| 2006-08-24 | $50.71 | $69.22 | 88,800 | — | — |
| 2006-08-23 | $50.05 | $68.32 | 120,600 | — | — |
| 2006-08-22 | $52.35 | $71.46 | 150,000 | — | — |
| 2006-08-21 | $50.80 | $69.34 | 82,400 | — | — |
| 2006-08-18 | $52.55 | $71.73 | 104,000 | — | — |
| 2006-08-17 | $52.03 | $71.02 | 71,000 | — | — |
| 2006-08-16 | $52.07 | $71.08 | 91,800 | — | — |
| 2006-08-15 | $50.95 | $69.55 | 190,700 | — | — |
| 2006-08-14 | $48.15 | $65.72 | 102,600 | — | — |
| 2006-08-11 | $48.11 | $65.67 | 166,900 | — | — |
| 2006-08-10 | $49.51 | $67.58 | 347,400 | — | — |
| 2006-08-09 | $48.58 | $66.31 | 186,800 | — | — |
| 2006-08-08 | $49.83 | $68.02 | 147,000 | — | — |
| 2006-08-07 | $51.84 | $70.76 | 77,500 | — | — |
| 2006-08-04 | $52.02 | $71.01 | 142,900 | — | — |
| 2006-08-03 | $52.78 | $72.04 | 216,800 | — | — |
| 2006-08-02 | $51.91 | $70.86 | 231,600 | — | — |
| 2006-08-01 | $50.62 | $69.10 | 190,300 | — | — |
| 2006-07-31 | $50.85 | $69.41 | 306,700 | — | — |
| 2006-07-28 | $50.12 | $68.41 | 254,200 | — | — |
| 2006-07-27 | $48.76 | $66.56 | 205,100 | — | — |
| 2006-07-26 | $48.90 | $66.75 | 208,700 | — | — |
| 2006-07-25 | $49.15 | $67.09 | 213,800 | — | — |
| 2006-07-24 | $48.58 | $66.31 | 273,500 | — | — |
| 2006-07-21 | $47.48 | $64.81 | 333,300 | — | — |
| 2006-07-20 | $49.29 | $67.28 | 614,700 | — | — |
| 2006-07-19 | $50.65 | $69.14 | 693,900 | — | — |
| 2006-07-18 | $43.15 | $58.90 | 469,600 | — | — |
| 2006-07-17 | $44.00 | $60.06 | 251,400 | — | — |
| 2006-07-14 | $45.53 | $62.15 | 183,500 | — | — |
| 2006-07-13 | $46.30 | $63.20 | 159,800 | — | — |
| 2006-07-12 | $47.63 | $65.01 | 201,700 | — | — |
| 2006-07-11 | $48.64 | $66.39 | 194,100 | — | — |
| 2006-07-10 | $47.70 | $65.11 | 220,300 | — | — |
| 2006-07-07 | $46.40 | $63.34 | 157,400 | — | — |
| 2006-07-06 | $46.90 | $64.02 | 165,400 | — | — |
| 2006-07-05 | $46.68 | $63.72 | 191,900 | — | — |
| 2006-07-03 | $47.10 | $64.29 | 77,300 | — | — |
| 2006-06-30 | $46.49 | $63.46 | 268,800 | — | — |
| 2006-06-29 | $45.27 | $61.79 | 191,300 | — | — |
| 2006-06-28 | $43.21 | $58.98 | 230,800 | — | — |
| 2006-06-27 | $43.87 | $59.75 | 130,100 | — | — |
| 2006-06-26 | $44.35 | $60.41 | 95,900 | — | — |
| 2006-06-23 | $44.14 | $60.12 | 86,800 | — | — |
| 2006-06-22 | $43.86 | $59.74 | 147,400 | — | — |
| 2006-06-21 | $44.38 | $60.45 | 156,400 | — | — |
| 2006-06-20 | $41.88 | $57.04 | 147,200 | — | — |
| 2006-06-19 | $41.71 | $56.81 | 180,800 | — | — |
| 2006-06-16 | $43.90 | $59.79 | 367,300 | — | — |
| 2006-06-15 | $44.36 | $60.42 | 212,400 | — | — |
| 2006-06-14 | $42.24 | $57.53 | 138,600 | — | — |
| 2006-06-13 | $41.10 | $55.98 | 185,100 | — | — |
| 2006-06-12 | $42.05 | $57.27 | 253,000 | — | — |
| 2006-06-09 | $45.00 | $61.29 | 218,700 | — | — |
| 2006-06-08 | $44.78 | $60.99 | 471,700 | — | — |
| 2006-06-07 | $44.44 | $60.53 | 186,700 | — | — |
| 2006-06-06 | $45.60 | $62.11 | 356,600 | — | — |
| 2006-06-05 | $47.71 | $64.98 | 164,900 | — | — |
| 2006-06-02 | $50.70 | $69.06 | 220,200 | — | — |
| 2006-06-01 | $49.72 | $67.72 | 214,500 | — | — |
| 2006-05-31 | $47.90 | $65.24 | 207,000 | — | — |
| 2006-05-30 | $47.90 | $65.24 | 177,300 | — | — |
| 2006-05-26 | $48.70 | $66.33 | 116,500 | — | — |
| 2006-05-25 | $49.15 | $66.94 | 132,300 | — | — |
| 2006-05-24 | $48.76 | $66.41 | 246,700 | — | — |
| 2006-05-23 | $48.49 | $66.05 | 405,000 | — | — |
| 2006-05-22 | $48.44 | $65.98 | 413,000 | — | — |
| 2006-05-19 | $50.55 | $68.85 | 325,200 | — | — |
| 2006-05-18 | $50.65 | $68.99 | 226,100 | — | — |
| 2006-05-17 | $50.70 | $69.06 | 192,300 | — | — |
| 2006-05-16 | $52.06 | $70.91 | 340,900 | — | — |
| 2006-05-15 | $51.15 | $69.67 | 160,600 | — | — |
| 2006-05-12 | $52.34 | $71.29 | 331,200 | — | — |
| 2006-05-11 | $54.09 | $73.67 | 230,300 | — | — |
| 2006-05-10 | $56.20 | $76.55 | 278,100 | — | — |
| 2006-05-09 | $56.23 | $76.59 | 278,200 | — | — |
| 2006-05-08 | $56.35 | $76.75 | 244,800 | — | — |
| 2006-05-05 | $56.71 | $77.24 | 207,400 | — | — |
| 2006-05-04 | $56.93 | $77.54 | 177,800 | — | — |
| 2006-05-03 | $56.60 | $77.09 | 413,100 | — | — |
| 2006-05-02 | $55.52 | $75.62 | 170,200 | — | — |
| 2006-05-01 | $55.12 | $75.08 | 243,700 | — | — |
| 2006-04-28 | $53.75 | $73.21 | 262,600 | — | — |
| 2006-04-27 | $54.18 | $73.80 | 183,600 | — | — |
| 2006-04-26 | $54.90 | $74.78 | 373,300 | — | — |
| 2006-04-25 | $54.17 | $73.78 | 406,300 | — | — |
| 2006-04-24 | $53.10 | $72.32 | 297,800 | — | — |
| 2006-04-21 | $52.00 | $70.83 | 464,800 | — | — |
| 2006-04-20 | $48.36 | $65.87 | 211,600 | — | — |
| 2006-04-19 | $49.76 | $67.78 | 520,500 | — | — |
| 2006-04-18 | $43.50 | $59.25 | 122,300 | — | — |
| 2006-04-17 | $42.71 | $58.17 | 83,000 | — | — |
| 2006-04-13 | $43.00 | $58.57 | 100,800 | — | — |
| 2006-04-12 | $41.81 | $56.95 | 125,600 | — | — |
| 2006-04-11 | $40.35 | $54.96 | 82,100 | — | — |
| 2006-04-10 | $41.03 | $55.88 | 126,000 | — | — |
| 2006-04-07 | $41.50 | $56.52 | 84,600 | — | — |
| 2006-04-06 | $42.00 | $57.21 | 92,300 | — | — |
| 2006-04-05 | $42.39 | $57.74 | 137,500 | — | — |
| 2006-04-04 | $42.00 | $57.21 | 120,400 | — | — |
| 2006-04-03 | $41.70 | $56.80 | 169,400 | — | — |
| 2006-03-31 | $42.04 | $57.26 | 130,900 | — | — |
| 2006-03-30 | $41.75 | $56.87 | 246,300 | — | — |
| 2006-03-29 | $40.40 | $55.03 | 114,600 | — | — |
| 2006-03-28 | $39.28 | $53.39 | 95,900 | — | — |
| 2006-03-27 | $40.07 | $54.46 | 170,400 | — | — |
| 2006-03-24 | $39.47 | $53.64 | 68,700 | — | — |
| 2006-03-23 | $39.45 | $53.62 | 63,800 | — | — |
| 2006-03-22 | $39.46 | $53.63 | 55,600 | — | — |
| 2006-03-21 | $38.51 | $52.34 | 63,900 | — | — |
| 2006-03-20 | $39.10 | $53.14 | 58,800 | — | — |
| 2006-03-17 | $39.42 | $53.58 | 177,000 | — | — |
| 2006-03-16 | $38.61 | $52.47 | 83,400 | — | — |
| 2006-03-15 | $39.17 | $53.24 | 92,300 | — | — |
| 2006-03-14 | $38.00 | $51.65 | 89,800 | — | — |
| 2006-03-13 | $37.05 | $50.35 | 126,300 | — | — |
| 2006-03-10 | $37.55 | $51.03 | 58,700 | — | — |
| 2006-03-09 | $36.63 | $49.78 | 86,400 | — | — |
| 2006-03-08 | $36.12 | $49.09 | 164,000 | — | — |
| 2006-03-07 | $36.85 | $50.08 | 75,700 | — | — |
| 2006-03-06 | $37.24 | $50.61 | 85,300 | — | — |
| 2006-03-03 | $37.17 | $50.52 | 116,500 | — | — |
| 2006-03-02 | $36.72 | $49.91 | 110,000 | — | — |
| 2006-03-01 | $37.00 | $50.29 | 164,400 | — | — |
| 2006-02-28 | $36.37 | $49.43 | 122,200 | — | — |
| 2006-02-27 | $36.34 | $49.39 | 220,200 | — | — |
| 2006-02-24 | $36.48 | $49.58 | 71,200 | — | — |
| 2006-02-23 | $36.62 | $49.77 | 156,300 | — | — |
| 2006-02-22 | $37.02 | $50.31 | 125,900 | — | — |
| 2006-02-21 | $36.44 | $49.53 | 432,600 | — | — |
| 2006-02-17 | $36.15 | $49.13 | 167,800 | — | — |
| 2006-02-16 | $35.89 | $48.78 | 131,700 | — | — |
| 2006-02-15 | $35.10 | $47.70 | 230,900 | — | — |
| 2006-02-14 | $38.48 | $52.30 | 89,900 | — | — |
| 2006-02-13 | $38.50 | $52.33 | 71,500 | — | — |
| 2006-02-10 | $39.50 | $53.68 | 58,700 | — | — |
| 2006-02-09 | $38.87 | $52.83 | 65,200 | — | — |
| 2006-02-08 | $39.21 | $53.29 | 98,700 | — | — |
| 2006-02-07 | $38.82 | $52.76 | 64,000 | — | — |
| 2006-02-06 | $39.00 | $53.00 | 71,300 | — | — |
| 2006-02-03 | $38.66 | $52.54 | 64,100 | — | — |
| 2006-02-02 | $39.04 | $53.06 | 79,000 | — | — |
| 2006-02-01 | $39.60 | $53.82 | 88,900 | — | — |
| 2006-01-31 | $40.05 | $54.43 | 120,200 | — | — |
| 2006-01-30 | $39.80 | $54.09 | 84,300 | — | — |
| 2006-01-27 | $38.57 | $52.42 | 60,500 | — | — |
| 2006-01-26 | $38.11 | $51.80 | 79,000 | — | — |
| 2006-01-25 | $38.54 | $52.38 | 102,800 | — | — |
| 2006-01-24 | $37.90 | $51.51 | 105,700 | — | — |
| 2006-01-23 | $36.95 | $50.22 | 82,900 | — | — |
| 2006-01-20 | $36.86 | $50.10 | 59,000 | — | — |
| 2006-01-19 | $36.96 | $50.23 | 52,000 | — | — |
| 2006-01-18 | $36.99 | $50.27 | 39,700 | — | — |
| 2006-01-17 | $36.84 | $50.07 | 74,300 | — | — |
| 2006-01-13 | $36.92 | $50.18 | 42,500 | — | — |
| 2006-01-12 | $36.62 | $49.77 | 93,800 | — | — |
| 2006-01-11 | $35.95 | $48.86 | 98,600 | — | — |
| 2006-01-10 | $36.72 | $49.91 | 109,900 | — | — |
| 2006-01-09 | $37.03 | $50.33 | 150,200 | — | — |
| 2006-01-06 | $35.15 | $47.77 | 92,600 | — | — |
| 2006-01-05 | $34.44 | $46.81 | 76,800 | — | — |
| 2006-01-04 | $33.97 | $46.17 | 67,800 | — | — |
| 2006-01-03 | $34.08 | $46.32 | 159,200 | — | — |