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
- 1986-12-12 to 2026-08-20
- 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 | $48.72 | $85.15 | 163,200 | — | — |
| 2006-12-28 | $49.13 | $85.86 | 223,400 | — | — |
| 2006-12-27 | $49.38 | $86.30 | 176,600 | — | — |
| 2006-12-26 | $49.14 | $85.88 | 143,500 | — | — |
| 2006-12-22 | $48.74 | $85.18 | 347,500 | — | — |
| 2006-12-21 | $49.10 | $85.81 | 245,700 | — | — |
| 2006-12-20 | $49.07 | $85.76 | 100,000 | — | — |
| 2006-12-19 | $48.75 | $85.20 | 137,500 | — | — |
| 2006-12-18 | $48.88 | $85.43 | 195,300 | — | — |
| 2006-12-15 | $49.08 | $85.78 | 237,800 | — | — |
| 2006-12-14 | $48.78 | $85.25 | 209,700 | — | — |
| 2006-12-13 | $48.64 | $85.01 | 305,400 | — | — |
| 2006-12-12 | $48.20 | $84.24 | 155,900 | — | — |
| 2006-12-11 | $48.25 | $84.33 | 173,200 | — | — |
| 2006-12-08 | $48.18 | $84.20 | 338,800 | — | — |
| 2006-12-07 | $48.15 | $84.15 | 342,500 | — | — |
| 2006-12-06 | $48.15 | $84.15 | 189,200 | — | — |
| 2006-12-05 | $48.15 | $84.15 | 221,100 | — | — |
| 2006-12-04 | $47.98 | $83.86 | 178,700 | — | — |
| 2006-12-01 | $47.84 | $83.61 | 206,700 | — | — |
| 2006-11-30 | $47.77 | $83.49 | 454,500 | — | — |
| 2006-11-29 | $47.34 | $82.74 | 370,600 | — | — |
| 2006-11-28 | $47.34 | $82.74 | 93,800 | — | — |
| 2006-11-27 | $47.52 | $83.05 | 174,500 | — | — |
| 2006-11-24 | $48.40 | $84.59 | 43,700 | — | — |
| 2006-11-22 | $48.48 | $84.73 | 118,700 | — | — |
| 2006-11-21 | $48.57 | $84.89 | 127,800 | — | — |
| 2006-11-20 | $48.80 | $85.29 | 142,100 | — | — |
| 2006-11-17 | $48.76 | $85.22 | 145,800 | — | — |
| 2006-11-16 | $48.82 | $85.32 | 158,600 | — | — |
| 2006-11-15 | $48.62 | $84.97 | 90,700 | — | — |
| 2006-11-14 | $48.41 | $84.61 | 160,300 | — | — |
| 2006-11-13 | $48.10 | $84.06 | 107,500 | — | — |
| 2006-11-10 | $47.99 | $83.87 | 148,300 | — | — |
| 2006-11-09 | $47.74 | $83.44 | 151,600 | — | — |
| 2006-11-08 | $48.08 | $84.03 | 142,600 | — | — |
| 2006-11-07 | $48.13 | $84.12 | 259,600 | — | — |
| 2006-11-06 | $48.05 | $83.98 | 190,900 | — | — |
| 2006-11-03 | $47.24 | $82.56 | 175,400 | — | — |
| 2006-11-02 | $47.45 | $82.93 | 109,500 | — | — |
| 2006-11-01 | $47.86 | $83.17 | 199,200 | — | — |
| 2006-10-31 | $48.32 | $83.97 | 154,100 | — | — |
| 2006-10-30 | $48.31 | $83.96 | 230,500 | — | — |
| 2006-10-27 | $48.32 | $83.97 | 212,200 | — | — |
| 2006-10-26 | $48.90 | $84.98 | 234,200 | — | — |
| 2006-10-25 | $48.83 | $84.86 | 234,400 | — | — |
| 2006-10-24 | $48.93 | $85.03 | 259,600 | — | — |
| 2006-10-23 | $48.88 | $84.95 | 269,800 | — | — |
| 2006-10-20 | $48.40 | $84.11 | 188,800 | — | — |
| 2006-10-19 | $48.46 | $84.22 | 457,800 | — | — |
| 2006-10-18 | $49.16 | $85.43 | 793,800 | — | — |
| 2006-10-17 | $49.33 | $85.73 | 1,127,800 | — | — |
| 2006-10-16 | $47.54 | $82.62 | 236,000 | — | — |
| 2006-10-13 | $47.68 | $82.86 | 252,000 | — | — |
| 2006-10-12 | $47.93 | $83.30 | 200,200 | — | — |
| 2006-10-11 | $47.52 | $82.58 | 161,700 | — | — |
| 2006-10-10 | $47.51 | $82.57 | 190,000 | — | — |
| 2006-10-09 | $47.55 | $82.63 | 240,400 | — | — |
| 2006-10-06 | $47.08 | $81.82 | 468,500 | — | — |
| 2006-10-05 | $47.15 | $81.94 | 255,500 | — | — |
| 2006-10-04 | $46.94 | $81.57 | 304,000 | — | — |
| 2006-10-03 | $46.25 | $80.38 | 408,400 | — | — |
| 2006-10-02 | $47.13 | $81.90 | 383,100 | — | — |
| 2006-09-29 | $47.11 | $81.87 | 296,700 | — | — |
| 2006-09-28 | $47.43 | $82.43 | 403,700 | — | — |
| 2006-09-27 | $46.99 | $81.66 | 313,900 | — | — |
| 2006-09-26 | $47.01 | $81.70 | 245,700 | — | — |
| 2006-09-25 | $46.80 | $81.33 | 314,300 | — | — |
| 2006-09-22 | $46.49 | $80.79 | 284,000 | — | — |
| 2006-09-21 | $46.79 | $81.31 | 420,900 | — | — |
| 2006-09-20 | $47.34 | $82.27 | 625,800 | — | — |
| 2006-09-19 | $46.59 | $80.97 | 594,900 | — | — |
| 2006-09-18 | $45.50 | $79.07 | 464,500 | — | — |
| 2006-09-15 | $46.07 | $80.06 | 582,400 | — | — |
| 2006-09-14 | $46.48 | $80.78 | 454,800 | — | — |
| 2006-09-13 | $47.87 | $83.19 | 505,700 | — | — |
| 2006-09-12 | $48.47 | $84.23 | 253,600 | — | — |
| 2006-09-11 | $47.94 | $83.31 | 181,100 | — | — |
| 2006-09-08 | $47.97 | $83.36 | 288,800 | — | — |
| 2006-09-07 | $47.53 | $82.60 | 383,300 | — | — |
| 2006-09-06 | $47.36 | $82.30 | 131,400 | — | — |
| 2006-09-05 | $47.33 | $82.25 | 72,900 | — | — |
| 2006-09-01 | $47.14 | $81.92 | 75,000 | — | — |
| 2006-08-31 | $47.24 | $82.10 | 113,400 | — | — |
| 2006-08-30 | $46.95 | $81.59 | 107,500 | — | — |
| 2006-08-29 | $46.98 | $81.64 | 215,500 | — | — |
| 2006-08-28 | $47.07 | $81.80 | 145,900 | — | — |
| 2006-08-25 | $46.44 | $80.71 | 75,400 | — | — |
| 2006-08-24 | $46.77 | $81.28 | 92,500 | — | — |
| 2006-08-23 | $46.72 | $81.19 | 107,500 | — | — |
| 2006-08-22 | $47.29 | $82.18 | 74,500 | — | — |
| 2006-08-21 | $47.35 | $82.29 | 143,600 | — | — |
| 2006-08-18 | $47.56 | $82.65 | 118,700 | — | — |
| 2006-08-17 | $47.62 | $82.76 | 135,000 | — | — |
| 2006-08-16 | $47.47 | $82.50 | 159,000 | — | — |
| 2006-08-15 | $47.31 | $82.22 | 146,800 | — | — |
| 2006-08-14 | $46.66 | $81.09 | 81,400 | — | — |
| 2006-08-11 | $46.48 | $80.78 | 108,700 | — | — |
| 2006-08-10 | $46.74 | $81.23 | 86,700 | — | — |
| 2006-08-09 | $46.33 | $80.51 | 129,800 | — | — |
| 2006-08-08 | $46.97 | $81.63 | 87,200 | — | — |
| 2006-08-07 | $47.28 | $82.17 | 89,500 | — | — |
| 2006-08-04 | $47.48 | $82.51 | 184,600 | — | — |
| 2006-08-03 | $47.25 | $82.11 | 116,600 | — | — |
| 2006-08-02 | $47.15 | $81.47 | 121,800 | — | — |
| 2006-08-01 | $47.18 | $81.52 | 89,300 | — | — |
| 2006-07-31 | $47.16 | $81.49 | 105,100 | — | — |
| 2006-07-28 | $47.42 | $81.94 | 167,200 | — | — |
| 2006-07-27 | $46.98 | $81.18 | 152,400 | — | — |
| 2006-07-26 | $47.75 | $82.51 | 203,200 | — | — |
| 2006-07-25 | $47.51 | $82.09 | 114,100 | — | — |
| 2006-07-24 | $47.34 | $81.80 | 115,300 | — | — |
| 2006-07-21 | $46.70 | $80.69 | 201,800 | — | — |
| 2006-07-20 | $47.21 | $81.57 | 148,000 | — | — |
| 2006-07-19 | $47.51 | $82.09 | 179,900 | — | — |
| 2006-07-18 | $46.62 | $80.55 | 107,200 | — | — |
| 2006-07-17 | $46.31 | $80.02 | 89,100 | — | — |
| 2006-07-14 | $46.22 | $79.86 | 130,300 | — | — |
| 2006-07-13 | $46.45 | $80.26 | 130,800 | — | — |
| 2006-07-12 | $46.99 | $81.19 | 120,600 | — | — |
| 2006-07-11 | $47.36 | $81.83 | 165,600 | — | — |
| 2006-07-10 | $47.08 | $81.35 | 117,400 | — | — |
| 2006-07-07 | $47.11 | $81.40 | 169,700 | — | — |
| 2006-07-06 | $47.27 | $81.68 | 138,400 | — | — |
| 2006-07-05 | $47.30 | $81.73 | 219,700 | — | — |
| 2006-07-03 | $47.81 | $82.61 | 134,500 | — | — |
| 2006-06-30 | $47.44 | $81.97 | 130,500 | — | — |
| 2006-06-29 | $47.51 | $82.09 | 191,200 | — | — |
| 2006-06-28 | $46.82 | $80.90 | 256,600 | — | — |
| 2006-06-27 | $46.64 | $80.59 | 170,300 | — | — |
| 2006-06-26 | $46.98 | $81.18 | 209,100 | — | — |
| 2006-06-23 | $46.71 | $80.71 | 201,600 | — | — |
| 2006-06-22 | $47.08 | $81.35 | 289,200 | — | — |
| 2006-06-21 | $47.20 | $81.56 | 368,100 | — | — |
| 2006-06-20 | $46.67 | $80.64 | 243,000 | — | — |
| 2006-06-19 | $46.77 | $80.81 | 400,700 | — | — |
| 2006-06-16 | $47.21 | $81.57 | 306,300 | — | — |
| 2006-06-15 | $47.58 | $82.21 | 301,300 | — | — |
| 2006-06-14 | $47.15 | $81.47 | 257,200 | — | — |
| 2006-06-13 | $47.35 | $81.82 | 428,900 | — | — |
| 2006-06-12 | $47.90 | $82.77 | 274,300 | — | — |
| 2006-06-09 | $48.34 | $83.53 | 548,300 | — | — |
| 2006-06-08 | $48.36 | $83.56 | 428,900 | — | — |
| 2006-06-07 | $48.18 | $83.25 | 282,000 | — | — |
| 2006-06-06 | $47.98 | $82.90 | 439,400 | — | — |
| 2006-06-05 | $47.88 | $82.73 | 173,100 | — | — |
| 2006-06-02 | $48.63 | $84.03 | 149,900 | — | — |
| 2006-06-01 | $48.86 | $84.43 | 177,000 | — | — |
| 2006-05-31 | $48.49 | $83.79 | 201,800 | — | — |
| 2006-05-30 | $47.86 | $82.70 | 237,100 | — | — |
| 2006-05-26 | $48.54 | $83.87 | 265,100 | — | — |
| 2006-05-25 | $48.26 | $83.39 | 205,200 | — | — |
| 2006-05-24 | $47.64 | $82.32 | 558,900 | — | — |
| 2006-05-23 | $47.25 | $81.64 | 629,700 | — | — |
| 2006-05-22 | $46.59 | $80.50 | 310,400 | — | — |
| 2006-05-19 | $45.91 | $79.33 | 212,900 | — | — |
| 2006-05-18 | $45.36 | $78.38 | 159,900 | — | — |
| 2006-05-17 | $45.79 | $79.12 | 174,000 | — | — |
| 2006-05-16 | $46.45 | $80.26 | 128,200 | — | — |
| 2006-05-15 | $46.74 | $80.76 | 189,900 | — | — |
| 2006-05-12 | $46.23 | $79.88 | 199,100 | — | — |
| 2006-05-11 | $46.21 | $79.85 | 193,200 | — | — |
| 2006-05-10 | $46.97 | $81.16 | 158,400 | — | — |
| 2006-05-09 | $46.95 | $81.12 | 173,300 | — | — |
| 2006-05-08 | $47.11 | $81.40 | 190,300 | — | — |
| 2006-05-05 | $46.70 | $80.69 | 276,100 | — | — |
| 2006-05-04 | $46.60 | $80.52 | 170,500 | — | — |
| 2006-05-03 | $46.60 | $80.52 | 191,900 | — | — |
| 2006-05-02 | $46.64 | $80.59 | 300,300 | — | — |
| 2006-05-01 | $46.77 | $80.81 | 241,000 | — | — |
| 2006-04-28 | $46.95 | $81.12 | 327,600 | — | — |
| 2006-04-27 | $47.05 | $81.30 | 602,500 | — | — |
| 2006-04-26 | $47.05 | $80.83 | 144,300 | — | — |
| 2006-04-25 | $47.08 | $80.88 | 184,500 | — | — |
| 2006-04-24 | $47.59 | $81.76 | 212,700 | — | — |
| 2006-04-21 | $47.65 | $81.86 | 219,500 | — | — |
| 2006-04-20 | $47.68 | $81.91 | 178,100 | — | — |
| 2006-04-19 | $47.92 | $82.33 | 473,400 | — | — |
| 2006-04-18 | $47.84 | $82.19 | 534,000 | — | — |
| 2006-04-17 | $47.97 | $82.41 | 255,200 | — | — |
| 2006-04-13 | $47.56 | $81.71 | 110,900 | — | — |
| 2006-04-12 | $47.42 | $81.47 | 155,900 | — | — |
| 2006-04-11 | $47.59 | $81.76 | 197,400 | — | — |
| 2006-04-10 | $48.30 | $82.98 | 130,400 | — | — |
| 2006-04-07 | $48.58 | $83.46 | 197,200 | — | — |
| 2006-04-06 | $48.61 | $83.51 | 108,700 | — | — |
| 2006-04-05 | $48.87 | $83.96 | 166,300 | — | — |
| 2006-04-04 | $48.56 | $83.43 | 138,400 | — | — |
| 2006-04-03 | $48.48 | $83.29 | 184,000 | — | — |
| 2006-03-31 | $48.46 | $83.25 | 175,200 | — | — |
| 2006-03-30 | $48.49 | $83.30 | 150,700 | — | — |
| 2006-03-29 | $48.50 | $83.32 | 236,900 | — | — |
| 2006-03-28 | $48.60 | $83.49 | 263,800 | — | — |
| 2006-03-27 | $48.65 | $83.58 | 200,500 | — | — |
| 2006-03-24 | $48.55 | $83.41 | 178,200 | — | — |
| 2006-03-23 | $48.91 | $84.03 | 246,100 | — | — |
| 2006-03-22 | $49.00 | $84.18 | 245,900 | — | — |
| 2006-03-21 | $48.01 | $82.48 | 189,200 | — | — |
| 2006-03-20 | $48.30 | $82.98 | 119,800 | — | — |
| 2006-03-17 | $48.16 | $82.74 | 249,900 | — | — |
| 2006-03-16 | $48.01 | $82.48 | 290,500 | — | — |
| 2006-03-15 | $47.94 | $82.36 | 184,900 | — | — |
| 2006-03-14 | $47.58 | $81.74 | 305,700 | — | — |
| 2006-03-13 | $47.18 | $81.05 | 275,700 | — | — |
| 2006-03-10 | $47.09 | $80.90 | 223,300 | — | — |
| 2006-03-09 | $46.59 | $80.04 | 206,900 | — | — |
| 2006-03-08 | $47.10 | $80.92 | 189,600 | — | — |
| 2006-03-07 | $47.00 | $80.75 | 182,200 | — | — |
| 2006-03-06 | $47.40 | $81.43 | 275,700 | — | — |
| 2006-03-03 | $47.15 | $81.00 | 150,600 | — | — |
| 2006-03-02 | $47.45 | $81.52 | 97,800 | — | — |
| 2006-03-01 | $47.48 | $81.57 | 232,800 | — | — |
| 2006-02-28 | $47.15 | $81.00 | 146,200 | — | — |
| 2006-02-27 | $47.40 | $81.43 | 107,500 | — | — |
| 2006-02-24 | $47.45 | $81.52 | 171,700 | — | — |
| 2006-02-23 | $47.31 | $81.28 | 213,500 | — | — |
| 2006-02-22 | $47.51 | $81.62 | 215,800 | — | — |
| 2006-02-21 | $46.57 | $80.01 | 174,600 | — | — |
| 2006-02-17 | $46.79 | $80.38 | 155,200 | — | — |
| 2006-02-16 | $46.75 | $80.32 | 130,400 | — | — |
| 2006-02-15 | $46.45 | $79.80 | 179,000 | — | — |
| 2006-02-14 | $46.28 | $79.51 | 178,600 | — | — |
| 2006-02-13 | $45.77 | $78.63 | 216,700 | — | — |
| 2006-02-10 | $45.71 | $78.53 | 161,400 | — | — |
| 2006-02-09 | $45.70 | $78.51 | 315,900 | — | — |
| 2006-02-08 | $45.53 | $78.22 | 244,800 | — | — |
| 2006-02-07 | $45.45 | $78.08 | 557,500 | — | — |
| 2006-02-06 | $45.99 | $79.01 | 251,500 | — | — |
| 2006-02-03 | $46.33 | $79.59 | 298,400 | — | — |
| 2006-02-02 | $46.38 | $79.68 | 325,100 | — | — |
| 2006-02-01 | $47.12 | $80.52 | 494,100 | — | — |
| 2006-01-31 | $47.10 | $80.49 | 415,900 | — | — |
| 2006-01-30 | $46.40 | $79.29 | 488,500 | — | — |
| 2006-01-27 | $46.46 | $79.39 | 711,800 | — | — |
| 2006-01-26 | $48.00 | $82.03 | 723,800 | — | — |
| 2006-01-25 | $48.52 | $82.91 | 341,800 | — | — |
| 2006-01-24 | $47.90 | $81.85 | 207,500 | — | — |
| 2006-01-23 | $48.06 | $82.13 | 210,100 | — | — |
| 2006-01-20 | $47.39 | $80.98 | 246,900 | — | — |
| 2006-01-19 | $48.04 | $82.09 | 210,300 | — | — |
| 2006-01-18 | $48.00 | $82.03 | 218,400 | — | — |
| 2006-01-17 | $48.07 | $82.15 | 153,500 | — | — |
| 2006-01-13 | $48.18 | $82.33 | 136,000 | — | — |
| 2006-01-12 | $48.29 | $82.52 | 178,900 | — | — |
| 2006-01-11 | $48.56 | $82.98 | 200,000 | — | — |
| 2006-01-10 | $48.66 | $83.15 | 173,000 | — | — |
| 2006-01-09 | $48.42 | $82.74 | 191,800 | — | — |
| 2006-01-06 | $48.35 | $82.62 | 189,700 | — | — |
| 2006-01-05 | $47.75 | $81.60 | 470,500 | — | — |
| 2006-01-04 | $47.57 | $81.29 | 125,900 | — | — |
| 2006-01-03 | $47.40 | $81.00 | 343,300 | — | — |