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 | $50.63 | $77.33 | 108,700 | — | — |
| 2006-12-28 | $51.08 | $78.02 | 69,800 | — | — |
| 2006-12-27 | $51.23 | $78.25 | 183,000 | — | — |
| 2006-12-26 | $50.86 | $77.68 | 63,700 | — | — |
| 2006-12-22 | $50.13 | $76.57 | 91,300 | — | — |
| 2006-12-21 | $50.36 | $76.92 | 86,200 | — | — |
| 2006-12-20 | $50.44 | $77.04 | 68,300 | — | — |
| 2006-12-19 | $50.49 | $77.12 | 107,300 | — | — |
| 2006-12-18 | $50.27 | $76.78 | 108,400 | — | — |
| 2006-12-15 | $50.65 | $77.36 | 220,000 | — | — |
| 2006-12-14 | $50.55 | $77.21 | 101,000 | — | — |
| 2006-12-13 | $50.07 | $76.47 | 54,400 | — | — |
| 2006-12-12 | $49.78 | $76.03 | 69,700 | — | — |
| 2006-12-11 | $49.59 | $75.74 | 45,300 | — | — |
| 2006-12-08 | $49.39 | $75.44 | 94,300 | — | — |
| 2006-12-07 | $49.28 | $75.27 | 89,300 | — | — |
| 2006-12-06 | $49.66 | $75.85 | 116,400 | — | — |
| 2006-12-05 | $50.18 | $76.64 | 72,300 | — | — |
| 2006-12-04 | $50.13 | $76.57 | 118,100 | — | — |
| 2006-12-01 | $49.20 | $75.15 | 161,600 | — | — |
| 2006-11-30 | $49.53 | $75.65 | 131,200 | — | — |
| 2006-11-29 | $49.56 | $75.70 | 108,600 | — | — |
| 2006-11-28 | $48.85 | $74.61 | 107,400 | — | — |
| 2006-11-27 | $48.98 | $74.81 | 189,300 | — | — |
| 2006-11-24 | $50.17 | $76.63 | 32,900 | — | — |
| 2006-11-22 | $50.25 | $76.75 | 61,300 | — | — |
| 2006-11-21 | $50.37 | $76.93 | 65,000 | — | — |
| 2006-11-20 | $50.44 | $77.04 | 113,600 | — | — |
| 2006-11-17 | $50.37 | $76.93 | 138,300 | — | — |
| 2006-11-16 | $50.53 | $77.18 | 116,200 | — | — |
| 2006-11-15 | $50.38 | $76.95 | 122,300 | — | — |
| 2006-11-14 | $49.99 | $76.35 | 143,800 | — | — |
| 2006-11-13 | $49.46 | $75.54 | 96,500 | — | — |
| 2006-11-10 | $49.28 | $75.27 | 57,200 | — | — |
| 2006-11-09 | $48.91 | $74.70 | 107,700 | — | — |
| 2006-11-08 | $49.37 | $75.41 | 103,700 | — | — |
| 2006-11-07 | $49.13 | $75.04 | 123,700 | — | — |
| 2006-11-06 | $48.92 | $74.72 | 132,900 | — | — |
| 2006-11-03 | $48.36 | $73.86 | 132,000 | — | — |
| 2006-11-02 | $48.33 | $73.82 | 221,700 | — | — |
| 2006-11-01 | $49.08 | $74.44 | 158,800 | — | — |
| 2006-10-31 | $49.85 | $75.61 | 106,100 | — | — |
| 2006-10-30 | $50.20 | $76.14 | 163,800 | — | — |
| 2006-10-27 | $49.94 | $75.75 | 97,200 | — | — |
| 2006-10-26 | $50.35 | $76.37 | 163,100 | — | — |
| 2006-10-25 | $49.75 | $75.46 | 163,100 | — | — |
| 2006-10-24 | $49.40 | $74.93 | 159,000 | — | — |
| 2006-10-23 | $49.91 | $75.70 | 148,100 | — | — |
| 2006-10-20 | $49.68 | $75.35 | 146,000 | — | — |
| 2006-10-19 | $50.25 | $76.22 | 148,400 | — | — |
| 2006-10-18 | $50.49 | $76.58 | 179,600 | — | — |
| 2006-10-17 | $50.88 | $77.17 | 146,600 | — | — |
| 2006-10-16 | $51.42 | $77.99 | 117,500 | — | — |
| 2006-10-13 | $51.47 | $78.07 | 87,700 | — | — |
| 2006-10-12 | $51.12 | $77.54 | 108,200 | — | — |
| 2006-10-11 | $50.50 | $76.60 | 123,300 | — | — |
| 2006-10-10 | $50.79 | $77.04 | 103,400 | — | — |
| 2006-10-09 | $50.88 | $77.17 | 123,800 | — | — |
| 2006-10-06 | $50.60 | $76.75 | 92,000 | — | — |
| 2006-10-05 | $50.86 | $77.14 | 187,700 | — | — |
| 2006-10-04 | $50.02 | $75.87 | 241,100 | — | — |
| 2006-10-03 | $49.65 | $75.31 | 112,700 | — | — |
| 2006-10-02 | $49.91 | $75.70 | 109,100 | — | — |
| 2006-09-29 | $50.51 | $76.61 | 174,400 | — | — |
| 2006-09-28 | $51.10 | $77.51 | 115,400 | — | — |
| 2006-09-27 | $50.98 | $77.33 | 96,100 | — | — |
| 2006-09-26 | $50.70 | $76.90 | 83,400 | — | — |
| 2006-09-25 | $50.72 | $76.93 | 72,800 | — | — |
| 2006-09-22 | $49.76 | $75.47 | 114,500 | — | — |
| 2006-09-21 | $50.30 | $76.29 | 102,600 | — | — |
| 2006-09-20 | $50.86 | $77.14 | 118,500 | — | — |
| 2006-09-19 | $49.87 | $75.64 | 179,200 | — | — |
| 2006-09-18 | $49.96 | $75.78 | 117,900 | — | — |
| 2006-09-15 | $50.66 | $76.84 | 411,600 | — | — |
| 2006-09-14 | $49.71 | $75.40 | 116,700 | — | — |
| 2006-09-13 | $50.04 | $75.90 | 248,800 | — | — |
| 2006-09-12 | $49.09 | $74.46 | 225,400 | — | — |
| 2006-09-11 | $47.95 | $72.73 | 110,200 | — | — |
| 2006-09-08 | $47.60 | $72.20 | 181,400 | — | — |
| 2006-09-07 | $47.52 | $72.08 | 198,200 | — | — |
| 2006-09-06 | $47.44 | $71.96 | 62,900 | — | — |
| 2006-09-05 | $48.00 | $72.81 | 113,700 | — | — |
| 2006-09-01 | $47.75 | $72.43 | 60,100 | — | — |
| 2006-08-31 | $47.83 | $72.55 | 95,500 | — | — |
| 2006-08-30 | $47.95 | $72.73 | 113,000 | — | — |
| 2006-08-29 | $47.96 | $72.74 | 95,200 | — | — |
| 2006-08-28 | $47.89 | $72.64 | 94,000 | — | — |
| 2006-08-25 | $47.26 | $71.68 | 69,600 | — | — |
| 2006-08-24 | $47.30 | $71.74 | 114,100 | — | — |
| 2006-08-23 | $47.19 | $71.58 | 126,600 | — | — |
| 2006-08-22 | $48.17 | $73.06 | 130,000 | — | — |
| 2006-08-21 | $47.77 | $72.46 | 107,100 | — | — |
| 2006-08-18 | $47.97 | $72.76 | 126,000 | — | — |
| 2006-08-17 | $48.06 | $72.90 | 75,200 | — | — |
| 2006-08-16 | $48.13 | $73.00 | 138,100 | — | — |
| 2006-08-15 | $48.18 | $73.08 | 89,400 | — | — |
| 2006-08-14 | $47.31 | $71.76 | 113,500 | — | — |
| 2006-08-11 | $47.55 | $72.12 | 82,300 | — | — |
| 2006-08-10 | $47.67 | $72.30 | 172,800 | — | — |
| 2006-08-09 | $47.10 | $71.44 | 176,100 | — | — |
| 2006-08-08 | $47.56 | $72.14 | 187,500 | — | — |
| 2006-08-07 | $48.20 | $73.11 | 136,600 | — | — |
| 2006-08-04 | $48.67 | $73.82 | 127,500 | — | — |
| 2006-08-03 | $48.37 | $73.37 | 229,300 | — | — |
| 2006-08-02 | $48.12 | $72.50 | 100,900 | — | — |
| 2006-08-01 | $47.82 | $72.05 | 144,900 | — | — |
| 2006-07-31 | $48.11 | $72.49 | 190,300 | — | — |
| 2006-07-28 | $48.38 | $72.89 | 245,100 | — | — |
| 2006-07-27 | $47.09 | $70.95 | 175,600 | — | — |
| 2006-07-26 | $47.31 | $71.28 | 214,600 | — | — |
| 2006-07-25 | $46.85 | $70.59 | 264,300 | — | — |
| 2006-07-24 | $47.17 | $71.07 | 128,400 | — | — |
| 2006-07-21 | $46.19 | $69.59 | 366,500 | — | — |
| 2006-07-20 | $46.65 | $70.29 | 250,800 | — | — |
| 2006-07-19 | $47.84 | $72.08 | 293,800 | — | — |
| 2006-07-18 | $47.00 | $70.81 | 298,200 | — | — |
| 2006-07-17 | $46.40 | $69.91 | 131,600 | — | — |
| 2006-07-14 | $46.21 | $69.62 | 283,700 | — | — |
| 2006-07-13 | $46.14 | $69.52 | 214,600 | — | — |
| 2006-07-12 | $46.83 | $70.56 | 187,100 | — | — |
| 2006-07-11 | $47.85 | $72.10 | 363,500 | — | — |
| 2006-07-10 | $47.71 | $71.88 | 98,200 | — | — |
| 2006-07-07 | $47.64 | $71.78 | 105,100 | — | — |
| 2006-07-06 | $48.10 | $72.47 | 113,000 | — | — |
| 2006-07-05 | $48.01 | $72.34 | 217,900 | — | — |
| 2006-07-03 | $49.36 | $74.37 | 91,200 | — | — |
| 2006-06-30 | $48.97 | $73.78 | 289,700 | — | — |
| 2006-06-29 | $49.25 | $74.20 | 177,200 | — | — |
| 2006-06-28 | $47.73 | $71.91 | 130,600 | — | — |
| 2006-06-27 | $47.63 | $71.76 | 158,000 | — | — |
| 2006-06-26 | $48.34 | $72.83 | 123,000 | — | — |
| 2006-06-23 | $47.56 | $71.66 | 284,200 | — | — |
| 2006-06-22 | $47.97 | $72.28 | 176,900 | — | — |
| 2006-06-21 | $48.41 | $72.94 | 292,900 | — | — |
| 2006-06-20 | $48.69 | $73.36 | 178,100 | — | — |
| 2006-06-19 | $48.80 | $73.53 | 249,100 | — | — |
| 2006-06-16 | $49.09 | $73.96 | 534,300 | — | — |
| 2006-06-15 | $49.78 | $75.00 | 143,600 | — | — |
| 2006-06-14 | $48.51 | $73.09 | 206,800 | — | — |
| 2006-06-13 | $48.92 | $73.71 | 298,700 | — | — |
| 2006-06-12 | $49.10 | $73.98 | 236,300 | — | — |
| 2006-06-09 | $49.52 | $74.61 | 139,200 | — | — |
| 2006-06-08 | $50.01 | $75.35 | 307,800 | — | — |
| 2006-06-07 | $49.05 | $73.90 | 202,700 | — | — |
| 2006-06-06 | $48.64 | $73.29 | 238,000 | — | — |
| 2006-06-05 | $47.97 | $72.28 | 219,800 | — | — |
| 2006-06-02 | $49.51 | $74.60 | 183,600 | — | — |
| 2006-06-01 | $49.64 | $74.79 | 256,200 | — | — |
| 2006-05-31 | $48.54 | $73.13 | 403,300 | — | — |
| 2006-05-30 | $48.40 | $72.92 | 439,200 | — | — |
| 2006-05-26 | $50.10 | $75.49 | 199,200 | — | — |
| 2006-05-25 | $49.81 | $75.05 | 720,200 | — | — |
| 2006-05-24 | $51.40 | $77.44 | 217,900 | — | — |
| 2006-05-23 | $50.87 | $76.65 | 194,600 | — | — |
| 2006-05-22 | $51.53 | $77.64 | 196,100 | — | — |
| 2006-05-19 | $51.15 | $77.07 | 264,100 | — | — |
| 2006-05-18 | $50.58 | $76.21 | 192,600 | — | — |
| 2006-05-17 | $50.94 | $76.75 | 206,300 | — | — |
| 2006-05-16 | $51.94 | $78.26 | 135,700 | — | — |
| 2006-05-15 | $51.88 | $78.17 | 151,800 | — | — |
| 2006-05-12 | $51.32 | $77.32 | 173,900 | — | — |
| 2006-05-11 | $51.47 | $77.55 | 241,200 | — | — |
| 2006-05-10 | $51.88 | $78.17 | 137,200 | — | — |
| 2006-05-09 | $52.01 | $78.36 | 117,900 | — | — |
| 2006-05-08 | $51.90 | $78.20 | 112,000 | — | — |
| 2006-05-05 | $52.10 | $78.50 | 148,100 | — | — |
| 2006-05-04 | $50.93 | $76.74 | 90,700 | — | — |
| 2006-05-03 | $51.00 | $76.36 | 118,500 | — | — |
| 2006-05-02 | $50.95 | $76.28 | 161,300 | — | — |
| 2006-05-01 | $50.69 | $75.89 | 123,500 | — | — |
| 2006-04-28 | $51.14 | $76.57 | 217,000 | — | — |
| 2006-04-27 | $50.94 | $76.27 | 301,900 | — | — |
| 2006-04-26 | $50.86 | $76.15 | 121,800 | — | — |
| 2006-04-25 | $50.86 | $76.15 | 114,300 | — | — |
| 2006-04-24 | $50.77 | $76.01 | 92,600 | — | — |
| 2006-04-21 | $51.39 | $76.94 | 201,400 | — | — |
| 2006-04-20 | $51.36 | $76.90 | 157,300 | — | — |
| 2006-04-19 | $51.63 | $77.30 | 300,600 | — | — |
| 2006-04-18 | $52.89 | $79.19 | 150,400 | — | — |
| 2006-04-17 | $51.00 | $76.36 | 71,200 | — | — |
| 2006-04-13 | $51.21 | $76.67 | 70,000 | — | — |
| 2006-04-12 | $51.06 | $76.45 | 147,500 | — | — |
| 2006-04-11 | $51.29 | $76.79 | 114,100 | — | — |
| 2006-04-10 | $51.84 | $77.62 | 108,100 | — | — |
| 2006-04-07 | $51.57 | $77.21 | 118,600 | — | — |
| 2006-04-06 | $51.84 | $77.62 | 89,100 | — | — |
| 2006-04-05 | $52.15 | $78.08 | 118,500 | — | — |
| 2006-04-04 | $51.97 | $77.81 | 113,700 | — | — |
| 2006-04-03 | $51.69 | $77.39 | 196,400 | — | — |
| 2006-03-31 | $51.92 | $77.74 | 195,000 | — | — |
| 2006-03-30 | $51.82 | $77.59 | 283,200 | — | — |
| 2006-03-29 | $51.81 | $77.57 | 291,500 | — | — |
| 2006-03-28 | $51.90 | $77.71 | 229,400 | — | — |
| 2006-03-27 | $52.76 | $78.99 | 66,400 | — | — |
| 2006-03-24 | $53.41 | $79.97 | 63,700 | — | — |
| 2006-03-23 | $53.12 | $79.53 | 77,600 | — | — |
| 2006-03-22 | $53.40 | $79.95 | 123,600 | — | — |
| 2006-03-21 | $52.54 | $78.66 | 175,700 | — | — |
| 2006-03-20 | $53.88 | $80.67 | 121,800 | — | — |
| 2006-03-17 | $53.97 | $80.81 | 429,800 | — | — |
| 2006-03-16 | $53.18 | $79.62 | 124,300 | — | — |
| 2006-03-15 | $53.72 | $80.43 | 82,400 | — | — |
| 2006-03-14 | $53.79 | $80.54 | 124,400 | — | — |
| 2006-03-13 | $53.05 | $79.43 | 91,200 | — | — |
| 2006-03-10 | $53.12 | $79.53 | 66,500 | — | — |
| 2006-03-09 | $52.33 | $78.35 | 160,900 | — | — |
| 2006-03-08 | $53.11 | $79.52 | 193,000 | — | — |
| 2006-03-07 | $52.84 | $79.11 | 94,000 | — | — |
| 2006-03-06 | $52.76 | $78.99 | 192,300 | — | — |
| 2006-03-03 | $52.90 | $79.20 | 203,000 | — | — |
| 2006-03-02 | $52.92 | $79.23 | 504,000 | — | — |
| 2006-03-01 | $54.59 | $81.73 | 155,800 | — | — |
| 2006-02-28 | $54.24 | $81.21 | 137,200 | — | — |
| 2006-02-27 | $55.03 | $82.39 | 68,800 | — | — |
| 2006-02-24 | $54.81 | $82.06 | 120,700 | — | — |
| 2006-02-23 | $54.54 | $81.66 | 158,200 | — | — |
| 2006-02-22 | $54.78 | $82.02 | 139,900 | — | — |
| 2006-02-21 | $54.24 | $81.21 | 114,100 | — | — |
| 2006-02-17 | $54.27 | $81.25 | 164,400 | — | — |
| 2006-02-16 | $54.96 | $82.29 | 124,500 | — | — |
| 2006-02-15 | $54.98 | $82.32 | 113,600 | — | — |
| 2006-02-14 | $54.38 | $81.42 | 174,200 | — | — |
| 2006-02-13 | $53.84 | $80.61 | 169,700 | — | — |
| 2006-02-10 | $53.79 | $80.54 | 155,700 | — | — |
| 2006-02-09 | $53.61 | $80.27 | 128,400 | — | — |
| 2006-02-08 | $53.97 | $80.81 | 217,600 | — | — |
| 2006-02-07 | $53.82 | $80.58 | 203,200 | — | — |
| 2006-02-06 | $53.98 | $80.82 | 101,800 | — | — |
| 2006-02-03 | $53.39 | $79.94 | 128,000 | — | — |
| 2006-02-02 | $53.38 | $79.92 | 133,700 | — | — |
| 2006-02-01 | $53.67 | $79.88 | 141,100 | — | — |
| 2006-01-31 | $53.82 | $80.10 | 75,500 | — | — |
| 2006-01-30 | $53.38 | $79.45 | 118,300 | — | — |
| 2006-01-27 | $53.94 | $80.28 | 75,100 | — | — |
| 2006-01-26 | $53.69 | $79.91 | 91,100 | — | — |
| 2006-01-25 | $52.48 | $78.11 | 186,200 | — | — |
| 2006-01-24 | $52.71 | $78.45 | 133,900 | — | — |
| 2006-01-23 | $52.15 | $77.62 | 138,400 | — | — |
| 2006-01-20 | $51.92 | $77.27 | 292,100 | — | — |
| 2006-01-19 | $54.14 | $80.58 | 51,300 | — | — |
| 2006-01-18 | $53.55 | $79.70 | 74,800 | — | — |
| 2006-01-17 | $53.69 | $79.91 | 84,200 | — | — |
| 2006-01-13 | $53.77 | $80.03 | 72,200 | — | — |
| 2006-01-12 | $53.76 | $80.01 | 114,500 | — | — |
| 2006-01-11 | $54.72 | $81.44 | 78,600 | — | — |
| 2006-01-10 | $54.97 | $81.81 | 161,800 | — | — |
| 2006-01-09 | $55.10 | $82.01 | 100,100 | — | — |
| 2006-01-06 | $55.03 | $81.90 | 166,600 | — | — |
| 2006-01-05 | $54.85 | $81.63 | 160,800 | — | — |
| 2006-01-04 | $54.87 | $81.66 | 217,500 | — | — |
| 2006-01-03 | $54.44 | $81.02 | 163,900 | — | — |