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
- 1980-03-19 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 | $43.02 | $286.90 | 417,600 | — | — |
| 2006-12-28 | $42.32 | $282.24 | 234,500 | — | — |
| 2006-12-27 | $42.35 | $282.44 | 231,600 | — | — |
| 2006-12-26 | $41.89 | $279.37 | 360,400 | — | — |
| 2006-12-22 | $41.44 | $276.37 | 372,500 | — | — |
| 2006-12-21 | $41.80 | $278.77 | 424,000 | — | — |
| 2006-12-20 | $41.77 | $278.57 | 614,600 | — | — |
| 2006-12-19 | $41.00 | $271.16 | 979,800 | — | — |
| 2006-12-18 | $41.26 | $272.88 | 233,500 | — | — |
| 2006-12-15 | $41.48 | $274.33 | 367,800 | — | — |
| 2006-12-14 | $41.64 | $275.39 | 214,300 | — | — |
| 2006-12-13 | $41.57 | $274.93 | 431,300 | — | — |
| 2006-12-12 | $41.47 | $274.27 | 264,500 | — | — |
| 2006-12-11 | $41.67 | $275.59 | 406,000 | — | — |
| 2006-12-08 | $41.74 | $276.05 | 184,600 | — | — |
| 2006-12-07 | $41.67 | $275.59 | 332,100 | — | — |
| 2006-12-06 | $42.11 | $278.50 | 376,000 | — | — |
| 2006-12-05 | $42.54 | $281.34 | 936,400 | — | — |
| 2006-12-04 | $42.50 | $281.08 | 564,100 | — | — |
| 2006-12-01 | $41.95 | $277.44 | 532,600 | — | — |
| 2006-11-30 | $41.93 | $277.31 | 879,100 | — | — |
| 2006-11-29 | $41.44 | $274.07 | 809,200 | — | — |
| 2006-11-28 | $40.91 | $270.56 | 737,000 | — | — |
| 2006-11-27 | $40.43 | $267.39 | 291,400 | — | — |
| 2006-11-24 | $41.40 | $273.80 | 108,800 | — | — |
| 2006-11-22 | $41.01 | $271.22 | 473,600 | — | — |
| 2006-11-21 | $40.59 | $268.45 | 704,300 | — | — |
| 2006-11-20 | $40.39 | $267.12 | 868,400 | — | — |
| 2006-11-17 | $39.60 | $261.90 | 408,500 | — | — |
| 2006-11-16 | $39.87 | $263.68 | 822,400 | — | — |
| 2006-11-15 | $39.20 | $259.25 | 1,086,500 | — | — |
| 2006-11-14 | $39.09 | $258.53 | 931,600 | — | — |
| 2006-11-13 | $39.65 | $262.23 | 212,200 | — | — |
| 2006-11-10 | $39.56 | $261.63 | 135,800 | — | — |
| 2006-11-09 | $39.48 | $261.11 | 181,500 | — | — |
| 2006-11-08 | $39.54 | $261.50 | 241,100 | — | — |
| 2006-11-07 | $39.37 | $260.38 | 337,400 | — | — |
| 2006-11-06 | $39.46 | $260.97 | 356,800 | — | — |
| 2006-11-03 | $39.05 | $258.26 | 660,700 | — | — |
| 2006-11-02 | $40.21 | $265.93 | 422,700 | — | — |
| 2006-11-01 | $40.73 | $269.37 | 371,900 | — | — |
| 2006-10-31 | $41.28 | $273.01 | 240,500 | — | — |
| 2006-10-30 | $41.38 | $273.67 | 340,800 | — | — |
| 2006-10-27 | $40.98 | $271.03 | 352,700 | — | — |
| 2006-10-26 | $42.03 | $273.74 | 438,100 | — | — |
| 2006-10-25 | $41.51 | $270.35 | 422,100 | — | — |
| 2006-10-24 | $41.54 | $270.55 | 279,100 | — | — |
| 2006-10-23 | $41.81 | $272.30 | 301,700 | — | — |
| 2006-10-20 | $41.83 | $272.44 | 364,300 | — | — |
| 2006-10-19 | $41.76 | $271.98 | 278,500 | — | — |
| 2006-10-18 | $42.00 | $273.54 | 288,200 | — | — |
| 2006-10-17 | $41.75 | $271.91 | 335,900 | — | — |
| 2006-10-16 | $42.23 | $275.04 | 208,700 | — | — |
| 2006-10-13 | $42.03 | $273.74 | 281,300 | — | — |
| 2006-10-12 | $41.85 | $272.57 | 223,100 | — | — |
| 2006-10-11 | $41.36 | $269.37 | 317,800 | — | — |
| 2006-10-10 | $41.08 | $267.55 | 270,100 | — | — |
| 2006-10-09 | $41.23 | $268.53 | 280,100 | — | — |
| 2006-10-06 | $41.00 | $267.03 | 518,100 | — | — |
| 2006-10-05 | $41.31 | $269.05 | 388,000 | — | — |
| 2006-10-04 | $40.56 | $264.16 | 424,900 | — | — |
| 2006-10-03 | $40.43 | $263.32 | 647,500 | — | — |
| 2006-10-02 | $40.01 | $260.58 | 596,300 | — | — |
| 2006-09-29 | $40.01 | $260.58 | 346,400 | — | — |
| 2006-09-28 | $39.89 | $259.80 | 323,900 | — | — |
| 2006-09-27 | $39.76 | $258.95 | 326,300 | — | — |
| 2006-09-26 | $39.24 | $255.57 | 356,200 | — | — |
| 2006-09-25 | $39.01 | $254.07 | 408,700 | — | — |
| 2006-09-22 | $38.93 | $253.55 | 339,600 | — | — |
| 2006-09-21 | $38.72 | $252.18 | 333,700 | — | — |
| 2006-09-20 | $39.19 | $255.24 | 340,600 | — | — |
| 2006-09-19 | $39.35 | $256.28 | 373,300 | — | — |
| 2006-09-18 | $39.06 | $254.39 | 386,900 | — | — |
| 2006-09-15 | $38.89 | $253.29 | 512,300 | — | — |
| 2006-09-14 | $38.76 | $252.44 | 832,700 | — | — |
| 2006-09-13 | $38.70 | $252.05 | 1,731,300 | — | — |
| 2006-09-12 | $40.05 | $260.84 | 255,900 | — | — |
| 2006-09-11 | $39.72 | $258.69 | 149,500 | — | — |
| 2006-09-08 | $39.79 | $259.15 | 194,700 | — | — |
| 2006-09-07 | $39.18 | $255.18 | 214,200 | — | — |
| 2006-09-06 | $39.53 | $257.46 | 203,200 | — | — |
| 2006-09-05 | $39.96 | $260.26 | 257,600 | — | — |
| 2006-09-01 | $39.76 | $258.95 | 188,600 | — | — |
| 2006-08-31 | $39.94 | $260.13 | 234,600 | — | — |
| 2006-08-30 | $39.75 | $258.89 | 397,400 | — | — |
| 2006-08-29 | $39.25 | $255.63 | 397,500 | — | — |
| 2006-08-28 | $38.55 | $251.07 | 121,400 | — | — |
| 2006-08-25 | $38.01 | $247.56 | 135,900 | — | — |
| 2006-08-24 | $38.19 | $248.73 | 136,200 | — | — |
| 2006-08-23 | $38.10 | $248.14 | 136,500 | — | — |
| 2006-08-22 | $38.61 | $251.46 | 242,800 | — | — |
| 2006-08-21 | $38.15 | $248.47 | 164,200 | — | — |
| 2006-08-18 | $37.91 | $246.90 | 178,100 | — | — |
| 2006-08-17 | $37.72 | $245.67 | 213,000 | — | — |
| 2006-08-16 | $37.60 | $244.89 | 160,900 | — | — |
| 2006-08-15 | $37.54 | $244.49 | 164,400 | — | — |
| 2006-08-14 | $37.18 | $242.15 | 210,600 | — | — |
| 2006-08-11 | $36.87 | $240.13 | 149,600 | — | — |
| 2006-08-10 | $36.70 | $239.02 | 131,600 | — | — |
| 2006-08-09 | $36.55 | $238.05 | 174,100 | — | — |
| 2006-08-08 | $36.69 | $238.96 | 188,100 | — | — |
| 2006-08-07 | $37.01 | $241.04 | 182,200 | — | — |
| 2006-08-04 | $37.44 | $243.84 | 157,800 | — | — |
| 2006-08-03 | $36.99 | $240.91 | 158,000 | — | — |
| 2006-08-02 | $36.40 | $237.07 | 208,300 | — | — |
| 2006-08-01 | $36.44 | $237.33 | 271,300 | — | — |
| 2006-07-31 | $36.19 | $235.70 | 330,700 | — | — |
| 2006-07-28 | $36.23 | $235.96 | 302,700 | — | — |
| 2006-07-27 | $35.84 | $233.42 | 240,800 | — | — |
| 2006-07-26 | $36.83 | $235.70 | 306,100 | — | — |
| 2006-07-25 | $36.60 | $234.23 | 312,600 | — | — |
| 2006-07-24 | $36.31 | $232.37 | 199,300 | — | — |
| 2006-07-21 | $35.80 | $229.11 | 232,500 | — | — |
| 2006-07-20 | $36.00 | $230.39 | 291,500 | — | — |
| 2006-07-19 | $36.00 | $230.39 | 277,700 | — | — |
| 2006-07-18 | $35.38 | $226.42 | 294,000 | — | — |
| 2006-07-17 | $34.73 | $222.26 | 269,300 | — | — |
| 2006-07-14 | $34.67 | $221.88 | 256,300 | — | — |
| 2006-07-13 | $34.99 | $223.93 | 293,300 | — | — |
| 2006-07-12 | $35.30 | $225.91 | 241,200 | — | — |
| 2006-07-11 | $35.11 | $224.69 | 331,000 | — | — |
| 2006-07-10 | $34.96 | $223.73 | 336,700 | — | — |
| 2006-07-07 | $34.79 | $222.65 | 342,300 | — | — |
| 2006-07-06 | $34.89 | $223.29 | 210,500 | — | — |
| 2006-07-05 | $34.78 | $222.58 | 382,200 | — | — |
| 2006-07-03 | $34.86 | $223.09 | 217,200 | — | — |
| 2006-06-30 | $34.95 | $223.67 | 437,800 | — | — |
| 2006-06-29 | $34.97 | $223.80 | 337,600 | — | — |
| 2006-06-28 | $34.41 | $220.21 | 232,300 | — | — |
| 2006-06-27 | $34.36 | $219.89 | 143,100 | — | — |
| 2006-06-26 | $34.60 | $221.43 | 252,900 | — | — |
| 2006-06-23 | $34.03 | $217.78 | 214,400 | — | — |
| 2006-06-22 | $34.44 | $220.41 | 204,300 | — | — |
| 2006-06-21 | $34.51 | $220.85 | 186,000 | — | — |
| 2006-06-20 | $34.34 | $219.77 | 142,800 | — | — |
| 2006-06-19 | $34.28 | $219.38 | 161,800 | — | — |
| 2006-06-16 | $34.54 | $221.05 | 146,900 | — | — |
| 2006-06-15 | $34.43 | $220.34 | 254,700 | — | — |
| 2006-06-14 | $34.02 | $217.72 | 182,400 | — | — |
| 2006-06-13 | $34.21 | $218.94 | 212,900 | — | — |
| 2006-06-12 | $34.64 | $221.69 | 126,900 | — | — |
| 2006-06-09 | $35.05 | $224.31 | 147,900 | — | — |
| 2006-06-08 | $34.85 | $223.03 | 255,200 | — | — |
| 2006-06-07 | $35.02 | $224.12 | 235,400 | — | — |
| 2006-06-06 | $34.69 | $222.01 | 173,400 | — | — |
| 2006-06-05 | $35.14 | $224.89 | 349,900 | — | — |
| 2006-06-02 | $35.10 | $224.63 | 306,800 | — | — |
| 2006-06-01 | $34.38 | $220.02 | 237,600 | — | — |
| 2006-05-31 | $33.89 | $216.89 | 283,400 | — | — |
| 2006-05-30 | $33.89 | $216.89 | 191,700 | — | — |
| 2006-05-26 | $34.18 | $218.74 | 131,200 | — | — |
| 2006-05-25 | $33.88 | $216.82 | 182,100 | — | — |
| 2006-05-24 | $33.18 | $212.34 | 188,900 | — | — |
| 2006-05-23 | $32.88 | $210.42 | 293,200 | — | — |
| 2006-05-22 | $33.52 | $214.52 | 295,100 | — | — |
| 2006-05-19 | $33.83 | $216.50 | 233,600 | — | — |
| 2006-05-18 | $33.62 | $215.16 | 304,100 | — | — |
| 2006-05-17 | $33.70 | $215.67 | 250,800 | — | — |
| 2006-05-16 | $34.18 | $218.74 | 314,100 | — | — |
| 2006-05-15 | $34.34 | $219.77 | 392,600 | — | — |
| 2006-05-12 | $33.60 | $215.03 | 487,600 | — | — |
| 2006-05-11 | $34.00 | $217.59 | 381,100 | — | — |
| 2006-05-10 | $34.50 | $220.79 | 312,500 | — | — |
| 2006-05-09 | $34.60 | $221.43 | 374,600 | — | — |
| 2006-05-08 | $35.34 | $226.17 | 400,000 | — | — |
| 2006-05-05 | $35.06 | $224.37 | 376,100 | — | — |
| 2006-05-04 | $34.93 | $223.54 | 501,900 | — | — |
| 2006-05-03 | $34.50 | $220.79 | 302,100 | — | — |
| 2006-05-02 | $34.34 | $219.77 | 293,500 | — | — |
| 2006-05-01 | $34.16 | $218.61 | 287,800 | — | — |
| 2006-04-28 | $34.80 | $222.71 | 301,500 | — | — |
| 2006-04-27 | $34.72 | $222.20 | 301,400 | — | — |
| 2006-04-26 | $34.22 | $219.00 | 358,300 | — | — |
| 2006-04-25 | $35.05 | $220.21 | 326,400 | — | — |
| 2006-04-24 | $35.06 | $220.28 | 361,900 | — | — |
| 2006-04-21 | $35.04 | $220.15 | 267,300 | — | — |
| 2006-04-20 | $35.37 | $222.23 | 246,000 | — | — |
| 2006-04-19 | $35.53 | $223.23 | 491,300 | — | — |
| 2006-04-18 | $35.15 | $220.84 | 325,100 | — | — |
| 2006-04-17 | $34.85 | $218.96 | 289,200 | — | — |
| 2006-04-13 | $34.70 | $218.02 | 256,300 | — | — |
| 2006-04-12 | $34.92 | $219.40 | 361,600 | — | — |
| 2006-04-11 | $35.28 | $221.66 | 215,800 | — | — |
| 2006-04-10 | $35.33 | $221.97 | 378,300 | — | — |
| 2006-04-07 | $35.89 | $225.49 | 1,326,200 | — | — |
| 2006-04-06 | $36.00 | $226.18 | 399,300 | — | — |
| 2006-04-05 | $37.01 | $232.53 | 91,600 | — | — |
| 2006-04-04 | $36.78 | $231.08 | 222,400 | — | — |
| 2006-04-03 | $36.83 | $231.40 | 480,800 | — | — |
| 2006-03-31 | $38.10 | $239.38 | 254,300 | — | — |
| 2006-03-30 | $37.59 | $236.17 | 326,500 | — | — |
| 2006-03-29 | $37.76 | $237.24 | 126,000 | — | — |
| 2006-03-28 | $37.00 | $232.47 | 301,800 | — | — |
| 2006-03-27 | $37.13 | $233.28 | 165,800 | — | — |
| 2006-03-24 | $37.39 | $234.92 | 195,300 | — | — |
| 2006-03-23 | $37.75 | $237.18 | 167,100 | — | — |
| 2006-03-22 | $37.45 | $235.29 | 193,900 | — | — |
| 2006-03-21 | $37.49 | $235.55 | 389,300 | — | — |
| 2006-03-20 | $38.49 | $241.83 | 445,400 | — | — |
| 2006-03-17 | $38.30 | $240.63 | 207,300 | — | — |
| 2006-03-16 | $37.91 | $238.18 | 190,400 | — | — |
| 2006-03-15 | $37.60 | $236.24 | 373,900 | — | — |
| 2006-03-14 | $36.83 | $231.40 | 125,700 | — | — |
| 2006-03-13 | $36.49 | $229.26 | 165,500 | — | — |
| 2006-03-10 | $36.68 | $230.46 | 106,500 | — | — |
| 2006-03-09 | $36.45 | $229.01 | 136,000 | — | — |
| 2006-03-08 | $36.09 | $226.75 | 169,600 | — | — |
| 2006-03-07 | $36.07 | $226.62 | 267,400 | — | — |
| 2006-03-06 | $36.34 | $228.32 | 281,600 | — | — |
| 2006-03-03 | $35.58 | $223.54 | 569,300 | — | — |
| 2006-03-02 | $35.91 | $225.62 | 865,100 | — | — |
| 2006-03-01 | $36.22 | $227.57 | 445,500 | — | — |
| 2006-02-28 | $36.45 | $229.01 | 152,200 | — | — |
| 2006-02-27 | $36.73 | $230.77 | 143,800 | — | — |
| 2006-02-24 | $36.75 | $230.90 | 163,100 | — | — |
| 2006-02-23 | $37.08 | $232.97 | 247,800 | — | — |
| 2006-02-22 | $37.37 | $234.79 | 130,100 | — | — |
| 2006-02-21 | $36.88 | $231.71 | 253,600 | — | — |
| 2006-02-17 | $36.62 | $230.08 | 246,500 | — | — |
| 2006-02-16 | $36.38 | $228.57 | 161,200 | — | — |
| 2006-02-15 | $36.05 | $226.50 | 184,300 | — | — |
| 2006-02-14 | $35.60 | $223.67 | 202,300 | — | — |
| 2006-02-13 | $35.52 | $223.17 | 157,600 | — | — |
| 2006-02-10 | $35.60 | $223.67 | 224,600 | — | — |
| 2006-02-09 | $35.41 | $222.48 | 331,800 | — | — |
| 2006-02-08 | $35.55 | $223.36 | 584,100 | — | — |
| 2006-02-07 | $36.23 | $227.63 | 129,200 | — | — |
| 2006-02-06 | $36.38 | $228.57 | 174,800 | — | — |
| 2006-02-03 | $36.20 | $227.44 | 211,800 | — | — |
| 2006-02-02 | $36.51 | $229.39 | 242,300 | — | — |
| 2006-02-01 | $36.87 | $231.65 | 163,000 | — | — |
| 2006-01-31 | $37.19 | $233.66 | 237,400 | — | — |
| 2006-01-30 | $36.89 | $231.78 | 207,000 | — | — |
| 2006-01-27 | $36.97 | $232.28 | 165,300 | — | — |
| 2006-01-26 | $37.38 | $230.96 | 184,700 | — | — |
| 2006-01-25 | $37.11 | $229.29 | 150,700 | — | — |
| 2006-01-24 | $36.92 | $228.12 | 206,000 | — | — |
| 2006-01-23 | $36.78 | $227.25 | 208,700 | — | — |
| 2006-01-20 | $36.50 | $225.52 | 269,500 | — | — |
| 2006-01-19 | $37.00 | $228.61 | 152,500 | — | — |
| 2006-01-18 | $36.56 | $225.89 | 230,900 | — | — |
| 2006-01-17 | $36.20 | $223.67 | 232,700 | — | — |
| 2006-01-13 | $36.23 | $223.85 | 148,700 | — | — |
| 2006-01-12 | $36.59 | $226.08 | 230,600 | — | — |
| 2006-01-11 | $36.47 | $225.34 | 237,500 | — | — |
| 2006-01-10 | $36.52 | $225.65 | 220,000 | — | — |
| 2006-01-09 | $36.30 | $224.29 | 216,200 | — | — |
| 2006-01-06 | $35.79 | $221.13 | 315,000 | — | — |
| 2006-01-05 | $35.64 | $220.21 | 301,700 | — | — |
| 2006-01-04 | $34.92 | $215.76 | 300,700 | — | — |
| 2006-01-03 | $34.55 | $213.47 | 189,400 | — | — |