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
- 1999-05-12 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 | $58.81 | $58.81 | 463,500 | — | — |
| 2006-12-28 | $59.17 | $59.17 | 397,600 | — | — |
| 2006-12-27 | $59.50 | $59.50 | 422,800 | — | — |
| 2006-12-26 | $59.46 | $59.46 | 568,500 | — | — |
| 2006-12-22 | $59.11 | $59.11 | 1,128,100 | — | — |
| 2006-12-21 | $58.35 | $58.35 | 1,773,000 | — | — |
| 2006-12-20 | $62.20 | $62.20 | 686,300 | — | — |
| 2006-12-19 | $61.68 | $61.68 | 970,300 | — | — |
| 2006-12-18 | $62.25 | $62.25 | 574,200 | — | — |
| 2006-12-15 | $63.00 | $63.00 | 648,000 | — | — |
| 2006-12-14 | $63.63 | $63.63 | 497,800 | — | — |
| 2006-12-13 | $63.73 | $63.73 | 499,400 | — | — |
| 2006-12-12 | $63.87 | $63.87 | 1,289,900 | — | — |
| 2006-12-11 | $65.44 | $65.44 | 1,352,800 | — | — |
| 2006-12-08 | $68.10 | $68.10 | 393,900 | — | — |
| 2006-12-07 | $67.31 | $67.31 | 444,500 | — | — |
| 2006-12-06 | $67.78 | $67.78 | 506,000 | — | — |
| 2006-12-05 | $66.74 | $66.74 | 518,800 | — | — |
| 2006-12-04 | $66.91 | $66.91 | 353,700 | — | — |
| 2006-12-01 | $65.93 | $65.93 | 753,300 | — | — |
| 2006-11-30 | $66.90 | $66.90 | 597,600 | — | — |
| 2006-11-29 | $66.81 | $66.81 | 797,400 | — | — |
| 2006-11-28 | $65.00 | $65.00 | 707,400 | — | — |
| 2006-11-27 | $65.62 | $65.62 | 868,700 | — | — |
| 2006-11-24 | $67.20 | $67.20 | 124,400 | — | — |
| 2006-11-22 | $67.28 | $67.28 | 456,100 | — | — |
| 2006-11-21 | $67.32 | $67.32 | 707,200 | — | — |
| 2006-11-20 | $66.85 | $66.85 | 1,078,600 | — | — |
| 2006-11-17 | $66.93 | $66.93 | 687,300 | — | — |
| 2006-11-16 | $66.40 | $66.40 | 639,600 | — | — |
| 2006-11-15 | $65.72 | $65.72 | 879,900 | — | — |
| 2006-11-14 | $64.58 | $64.58 | 933,500 | — | — |
| 2006-11-13 | $63.91 | $63.91 | 527,500 | — | — |
| 2006-11-10 | $64.87 | $64.87 | 1,276,300 | — | — |
| 2006-11-09 | $65.31 | $65.31 | 414,100 | — | — |
| 2006-11-08 | $66.04 | $66.04 | 616,600 | — | — |
| 2006-11-07 | $66.60 | $66.60 | 1,279,800 | — | — |
| 2006-11-06 | $64.50 | $64.50 | 565,800 | — | — |
| 2006-11-03 | $62.81 | $62.81 | 694,200 | — | — |
| 2006-11-02 | $63.76 | $63.76 | 415,300 | — | — |
| 2006-11-01 | $64.31 | $64.31 | 696,900 | — | — |
| 2006-10-31 | $65.27 | $65.27 | 507,900 | — | — |
| 2006-10-30 | $65.42 | $65.42 | 440,000 | — | — |
| 2006-10-27 | $65.44 | $65.44 | 1,434,700 | — | — |
| 2006-10-26 | $65.30 | $65.30 | 1,337,300 | — | — |
| 2006-10-25 | $67.08 | $67.08 | 661,500 | — | — |
| 2006-10-24 | $67.88 | $67.88 | 792,400 | — | — |
| 2006-10-23 | $67.36 | $67.36 | 1,120,200 | — | — |
| 2006-10-20 | $65.09 | $65.09 | 1,336,100 | — | — |
| 2006-10-19 | $66.25 | $66.25 | 3,817,200 | — | — |
| 2006-10-18 | $68.21 | $68.21 | 1,303,800 | — | — |
| 2006-10-17 | $68.55 | $68.55 | 1,516,800 | — | — |
| 2006-10-16 | $70.93 | $70.93 | 1,300,700 | — | — |
| 2006-10-13 | $68.82 | $68.82 | 605,400 | — | — |
| 2006-10-12 | $68.63 | $68.63 | 527,100 | — | — |
| 2006-10-11 | $67.22 | $67.22 | 450,100 | — | — |
| 2006-10-10 | $67.29 | $67.29 | 837,800 | — | — |
| 2006-10-09 | $67.85 | $67.85 | 507,900 | — | — |
| 2006-10-06 | $67.48 | $67.48 | 486,200 | — | — |
| 2006-10-05 | $66.76 | $66.76 | 1,201,000 | — | — |
| 2006-10-04 | $66.08 | $66.08 | 1,843,400 | — | — |
| 2006-10-03 | $61.76 | $61.76 | 2,556,100 | — | — |
| 2006-10-02 | $56.91 | $56.91 | 1,132,900 | — | — |
| 2006-09-29 | $58.03 | $58.03 | 488,200 | — | — |
| 2006-09-28 | $58.93 | $58.93 | 1,268,000 | — | — |
| 2006-09-27 | $58.25 | $58.25 | 1,336,700 | — | — |
| 2006-09-26 | $58.99 | $58.99 | 1,044,000 | — | — |
| 2006-09-25 | $59.23 | $59.23 | 760,400 | — | — |
| 2006-09-22 | $59.50 | $59.50 | 584,700 | — | — |
| 2006-09-21 | $61.25 | $61.25 | 945,500 | — | — |
| 2006-09-20 | $61.09 | $61.09 | 762,700 | — | — |
| 2006-09-19 | $60.82 | $60.82 | 897,200 | — | — |
| 2006-09-18 | $60.37 | $60.37 | 751,400 | — | — |
| 2006-09-15 | $58.90 | $58.90 | 971,900 | — | — |
| 2006-09-14 | $58.40 | $58.40 | 861,400 | — | — |
| 2006-09-13 | $59.40 | $59.40 | 822,900 | — | — |
| 2006-09-12 | $57.65 | $57.65 | 1,112,400 | — | — |
| 2006-09-11 | $56.88 | $56.88 | 1,024,400 | — | — |
| 2006-09-08 | $59.95 | $59.95 | 946,000 | — | — |
| 2006-09-07 | $59.37 | $59.37 | 703,800 | — | — |
| 2006-09-06 | $58.35 | $58.35 | 761,700 | — | — |
| 2006-09-05 | $61.01 | $61.01 | 959,300 | — | — |
| 2006-09-01 | $59.42 | $59.42 | 763,900 | — | — |
| 2006-08-31 | $58.50 | $58.50 | 1,027,500 | — | — |
| 2006-08-30 | $58.08 | $58.08 | 1,450,000 | — | — |
| 2006-08-29 | $56.55 | $56.55 | 3,717,300 | — | — |
| 2006-08-28 | $60.58 | $60.58 | 830,900 | — | — |
| 2006-08-25 | $61.60 | $61.60 | 575,900 | — | — |
| 2006-08-24 | $61.76 | $61.76 | 1,134,900 | — | — |
| 2006-08-23 | $60.75 | $60.75 | 820,700 | — | — |
| 2006-08-22 | $61.59 | $61.59 | 643,400 | — | — |
| 2006-08-21 | $61.81 | $61.81 | 384,800 | — | — |
| 2006-08-18 | $62.15 | $62.15 | 495,100 | — | — |
| 2006-08-17 | $63.01 | $63.01 | 537,400 | — | — |
| 2006-08-16 | $63.62 | $63.62 | 630,300 | — | — |
| 2006-08-15 | $61.82 | $61.82 | 757,300 | — | — |
| 2006-08-14 | $59.60 | $59.60 | 677,300 | — | — |
| 2006-08-11 | $58.75 | $58.75 | 733,700 | — | — |
| 2006-08-10 | $58.60 | $58.60 | 789,300 | — | — |
| 2006-08-09 | $57.94 | $57.94 | 902,200 | — | — |
| 2006-08-08 | $59.50 | $59.50 | 1,074,500 | — | — |
| 2006-08-07 | $61.98 | $61.98 | 1,031,100 | — | — |
| 2006-08-04 | $60.90 | $60.90 | 890,800 | — | — |
| 2006-08-03 | $60.09 | $60.09 | 745,200 | — | — |
| 2006-08-02 | $58.29 | $58.29 | 847,700 | — | — |
| 2006-08-01 | $56.45 | $56.45 | 997,900 | — | — |
| 2006-07-31 | $58.25 | $58.25 | 607,900 | — | — |
| 2006-07-28 | $57.61 | $57.61 | 1,390,700 | — | — |
| 2006-07-27 | $56.65 | $56.65 | 1,234,500 | — | — |
| 2006-07-26 | $58.37 | $58.37 | 671,900 | — | — |
| 2006-07-25 | $58.99 | $58.99 | 1,210,600 | — | — |
| 2006-07-24 | $60.68 | $60.68 | 1,244,700 | — | — |
| 2006-07-21 | $57.57 | $57.57 | 1,622,300 | — | — |
| 2006-07-20 | $59.60 | $59.60 | 3,540,000 | — | — |
| 2006-07-19 | $65.97 | $65.97 | 1,823,500 | — | — |
| 2006-07-18 | $62.70 | $62.70 | 1,976,900 | — | — |
| 2006-07-17 | $62.70 | $62.70 | 1,631,200 | — | — |
| 2006-07-14 | $65.40 | $65.40 | 1,115,800 | — | — |
| 2006-07-13 | $66.80 | $66.80 | 1,034,500 | — | — |
| 2006-07-12 | $69.07 | $69.07 | 1,300,000 | — | — |
| 2006-07-11 | $68.91 | $68.91 | 974,300 | — | — |
| 2006-07-10 | $67.09 | $67.09 | 775,500 | — | — |
| 2006-07-07 | $66.67 | $66.67 | 592,300 | — | — |
| 2006-07-06 | $67.20 | $67.20 | 847,600 | — | — |
| 2006-07-05 | $66.60 | $66.60 | 906,200 | — | — |
| 2006-07-03 | $68.45 | $68.45 | 742,100 | — | — |
| 2006-06-30 | $69.00 | $69.00 | 2,857,800 | — | — |
| 2006-06-29 | $64.20 | $64.20 | 780,600 | — | — |
| 2006-06-28 | $59.68 | $59.68 | 592,700 | — | — |
| 2006-06-27 | $59.32 | $59.32 | 832,700 | — | — |
| 2006-06-26 | $60.50 | $60.50 | 843,700 | — | — |
| 2006-06-23 | $60.83 | $60.83 | 627,300 | — | — |
| 2006-06-22 | $61.20 | $61.20 | 777,100 | — | — |
| 2006-06-21 | $60.11 | $60.11 | 995,900 | — | — |
| 2006-06-20 | $58.62 | $58.62 | 695,000 | — | — |
| 2006-06-19 | $59.21 | $59.21 | 1,028,300 | — | — |
| 2006-06-16 | $60.00 | $60.00 | 1,287,700 | — | — |
| 2006-06-15 | $59.08 | $59.08 | 826,800 | — | — |
| 2006-06-14 | $55.86 | $55.86 | 935,800 | — | — |
| 2006-06-13 | $55.56 | $55.56 | 1,087,900 | — | — |
| 2006-06-12 | $57.40 | $57.40 | 561,000 | — | — |
| 2006-06-09 | $60.00 | $60.00 | 552,400 | — | — |
| 2006-06-08 | $60.68 | $60.68 | 1,649,400 | — | — |
| 2006-06-07 | $63.40 | $63.40 | 837,700 | — | — |
| 2006-06-06 | $64.75 | $64.75 | 1,057,600 | — | — |
| 2006-06-05 | $65.68 | $65.68 | 952,400 | — | — |
| 2006-06-02 | $69.14 | $69.14 | 954,000 | — | — |
| 2006-06-01 | $68.08 | $68.08 | 632,600 | — | — |
| 2006-05-31 | $65.74 | $65.74 | 1,164,900 | — | — |
| 2006-05-30 | $65.37 | $65.37 | 617,100 | — | — |
| 2006-05-26 | $68.14 | $68.14 | 395,500 | — | — |
| 2006-05-25 | $68.74 | $68.74 | 790,300 | — | — |
| 2006-05-24 | $66.26 | $66.26 | 711,200 | — | — |
| 2006-05-23 | $68.20 | $68.20 | 958,200 | — | — |
| 2006-05-22 | $66.15 | $66.15 | 927,300 | — | — |
| 2006-05-19 | $65.50 | $65.50 | 1,003,900 | — | — |
| 2006-05-18 | $66.37 | $66.37 | 1,091,200 | — | — |
| 2006-05-17 | $67.44 | $67.44 | 904,800 | — | — |
| 2006-05-16 | $70.18 | $70.18 | 580,100 | — | — |
| 2006-05-15 | $69.87 | $69.87 | 875,500 | — | — |
| 2006-05-12 | $71.01 | $71.01 | 1,613,000 | — | — |
| 2006-05-11 | $74.90 | $74.90 | 1,890,800 | — | — |
| 2006-05-10 | $79.00 | $79.00 | 484,000 | — | — |
| 2006-05-09 | $78.39 | $78.39 | 389,400 | — | — |
| 2006-05-08 | $79.51 | $79.51 | 519,200 | — | — |
| 2006-05-05 | $79.85 | $79.85 | 898,100 | — | — |
| 2006-05-04 | $78.34 | $78.34 | 610,500 | — | — |
| 2006-05-03 | $76.85 | $76.85 | 929,600 | — | — |
| 2006-05-02 | $74.40 | $74.40 | 1,182,700 | — | — |
| 2006-05-01 | $75.31 | $75.31 | 878,200 | — | — |
| 2006-04-28 | $75.00 | $75.00 | 373,000 | — | — |
| 2006-04-27 | $75.50 | $75.50 | 1,075,000 | — | — |
| 2006-04-26 | $74.69 | $74.69 | 680,400 | — | — |
| 2006-04-25 | $73.25 | $73.25 | 635,100 | — | — |
| 2006-04-24 | $73.60 | $73.60 | 907,900 | — | — |
| 2006-04-21 | $74.50 | $74.50 | 1,126,200 | — | — |
| 2006-04-20 | $75.80 | $75.80 | 2,538,600 | — | — |
| 2006-04-19 | $74.97 | $74.97 | 815,900 | — | — |
| 2006-04-18 | $73.66 | $73.66 | 784,700 | — | — |
| 2006-04-17 | $71.22 | $71.22 | 770,600 | — | — |
| 2006-04-13 | $70.01 | $70.01 | 837,000 | — | — |
| 2006-04-12 | $69.25 | $69.25 | 519,200 | — | — |
| 2006-04-11 | $68.57 | $68.57 | 686,200 | — | — |
| 2006-04-10 | $68.67 | $68.67 | 673,200 | — | — |
| 2006-04-07 | $68.48 | $68.48 | 482,000 | — | — |
| 2006-04-06 | $69.42 | $69.42 | 654,700 | — | — |
| 2006-04-05 | $68.68 | $68.68 | 941,600 | — | — |
| 2006-04-04 | $67.92 | $67.92 | 1,398,600 | — | — |
| 2006-04-03 | $68.05 | $68.05 | 548,900 | — | — |
| 2006-03-31 | $68.01 | $68.01 | 2,162,700 | — | — |
| 2006-03-30 | $66.79 | $66.79 | 1,116,100 | — | — |
| 2006-03-29 | $67.78 | $67.78 | 543,700 | — | — |
| 2006-03-28 | $65.10 | $65.10 | 626,200 | — | — |
| 2006-03-27 | $63.99 | $63.99 | 241,600 | — | — |
| 2006-03-24 | $64.05 | $64.05 | 346,800 | — | — |
| 2006-03-23 | $63.71 | $63.71 | 447,600 | — | — |
| 2006-03-22 | $62.25 | $62.25 | 364,100 | — | — |
| 2006-03-21 | $61.10 | $61.10 | 423,200 | — | — |
| 2006-03-20 | $63.03 | $63.03 | 311,400 | — | — |
| 2006-03-17 | $63.30 | $63.30 | 682,500 | — | — |
| 2006-03-16 | $63.40 | $63.40 | 968,400 | — | — |
| 2006-03-15 | $62.41 | $62.41 | 462,800 | — | — |
| 2006-03-14 | $61.06 | $61.06 | 648,000 | — | — |
| 2006-03-13 | $58.07 | $58.07 | 487,900 | — | — |
| 2006-03-10 | $56.38 | $56.38 | 609,500 | — | — |
| 2006-03-09 | $56.05 | $56.05 | 657,600 | — | — |
| 2006-03-08 | $55.95 | $55.95 | 927,500 | — | — |
| 2006-03-07 | $56.53 | $56.53 | 578,500 | — | — |
| 2006-03-06 | $58.82 | $58.82 | 481,200 | — | — |
| 2006-03-03 | $60.51 | $60.51 | 429,000 | — | — |
| 2006-03-02 | $59.03 | $59.03 | 350,600 | — | — |
| 2006-03-01 | $59.85 | $59.85 | 806,500 | — | — |
| 2006-02-28 | $57.32 | $57.32 | 478,300 | — | — |
| 2006-02-27 | $57.80 | $57.80 | 456,000 | — | — |
| 2006-02-24 | $58.28 | $58.28 | 285,700 | — | — |
| 2006-02-23 | $58.90 | $58.90 | 626,600 | — | — |
| 2006-02-22 | $57.41 | $57.41 | 349,100 | — | — |
| 2006-02-21 | $55.54 | $55.54 | 521,800 | — | — |
| 2006-02-17 | $56.50 | $56.50 | 261,900 | — | — |
| 2006-02-16 | $56.80 | $56.80 | 483,800 | — | — |
| 2006-02-15 | $56.26 | $56.26 | 871,100 | — | — |
| 2006-02-14 | $54.14 | $54.14 | 320,700 | — | — |
| 2006-02-13 | $52.74 | $52.74 | 443,300 | — | — |
| 2006-02-10 | $53.73 | $53.73 | 353,200 | — | — |
| 2006-02-09 | $54.00 | $54.00 | 392,400 | — | — |
| 2006-02-08 | $53.99 | $53.99 | 374,300 | — | — |
| 2006-02-07 | $54.53 | $54.53 | 660,200 | — | — |
| 2006-02-06 | $55.16 | $55.16 | 581,500 | — | — |
| 2006-02-03 | $53.91 | $53.91 | 724,500 | — | — |
| 2006-02-02 | $54.80 | $54.80 | 1,960,600 | — | — |
| 2006-02-01 | $48.75 | $48.75 | 876,400 | — | — |
| 2006-01-31 | $47.93 | $47.93 | 404,400 | — | — |
| 2006-01-30 | $46.98 | $46.98 | 320,800 | — | — |
| 2006-01-27 | $47.57 | $47.57 | 574,600 | — | — |
| 2006-01-26 | $48.19 | $48.19 | 739,400 | — | — |
| 2006-01-25 | $45.25 | $45.25 | 754,100 | — | — |
| 2006-01-24 | $44.25 | $44.25 | 945,700 | — | — |
| 2006-01-23 | $43.49 | $43.49 | 709,300 | — | — |
| 2006-01-20 | $44.95 | $44.95 | 447,000 | — | — |
| 2006-01-19 | $45.82 | $45.82 | 706,900 | — | — |
| 2006-01-18 | $43.80 | $43.80 | 688,800 | — | — |
| 2006-01-17 | $45.05 | $45.05 | 384,200 | — | — |
| 2006-01-13 | $44.50 | $44.50 | 253,100 | — | — |
| 2006-01-12 | $44.36 | $44.36 | 205,000 | — | — |
| 2006-01-11 | $44.67 | $44.67 | 646,900 | — | — |
| 2006-01-10 | $45.10 | $45.10 | 615,600 | — | — |
| 2006-01-09 | $44.95 | $44.95 | 205,100 | — | — |
| 2006-01-06 | $44.69 | $44.69 | 243,200 | — | — |
| 2006-01-05 | $44.31 | $44.31 | 234,800 | — | — |
| 2006-01-04 | $44.42 | $44.42 | 552,700 | — | — |
| 2006-01-03 | $44.25 | $44.25 | 485,200 | — | — |