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
- 1984-06-07 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 | $47.16 | $56.10 | 261,700 | — | — |
| 2006-12-28 | $47.47 | $56.47 | 190,400 | — | — |
| 2006-12-27 | $48.33 | $57.50 | 201,700 | — | — |
| 2006-12-26 | $47.83 | $56.90 | 150,000 | — | — |
| 2006-12-22 | $47.12 | $56.06 | 296,000 | — | — |
| 2006-12-21 | $47.06 | $55.98 | 273,100 | — | — |
| 2006-12-20 | $47.35 | $56.33 | 223,000 | — | — |
| 2006-12-19 | $47.16 | $56.10 | 427,400 | — | — |
| 2006-12-18 | $47.62 | $56.65 | 355,700 | — | — |
| 2006-12-15 | $48.32 | $57.48 | 423,700 | — | — |
| 2006-12-14 | $48.60 | $57.82 | 480,700 | — | — |
| 2006-12-13 | $48.53 | $57.73 | 573,600 | — | — |
| 2006-12-12 | $49.42 | $58.79 | 286,000 | — | — |
| 2006-12-11 | $50.12 | $59.63 | 289,800 | — | — |
| 2006-12-08 | $51.08 | $60.77 | 171,600 | — | — |
| 2006-12-07 | $51.63 | $61.42 | 253,700 | — | — |
| 2006-12-06 | $51.54 | $61.31 | 256,600 | — | — |
| 2006-12-05 | $52.06 | $61.93 | 254,000 | — | — |
| 2006-12-04 | $51.67 | $61.47 | 300,800 | — | — |
| 2006-12-01 | $51.50 | $61.27 | 475,600 | — | — |
| 2006-11-30 | $51.68 | $61.48 | 487,100 | — | — |
| 2006-11-29 | $52.03 | $61.90 | 403,000 | — | — |
| 2006-11-28 | $51.49 | $61.26 | 343,500 | — | — |
| 2006-11-27 | $51.90 | $61.74 | 285,300 | — | — |
| 2006-11-24 | $53.66 | $63.84 | 39,200 | — | — |
| 2006-11-22 | $53.75 | $63.94 | 167,500 | — | — |
| 2006-11-21 | $53.33 | $63.44 | 239,200 | — | — |
| 2006-11-20 | $52.90 | $62.93 | 138,600 | — | — |
| 2006-11-17 | $53.43 | $63.56 | 128,500 | — | — |
| 2006-11-16 | $53.08 | $63.15 | 154,500 | — | — |
| 2006-11-15 | $53.13 | $63.21 | 176,800 | — | — |
| 2006-11-14 | $52.38 | $62.31 | 251,700 | — | — |
| 2006-11-13 | $51.55 | $61.33 | 211,300 | — | — |
| 2006-11-10 | $51.00 | $60.67 | 101,800 | — | — |
| 2006-11-09 | $50.52 | $60.10 | 212,500 | — | — |
| 2006-11-08 | $50.99 | $60.66 | 181,400 | — | — |
| 2006-11-07 | $50.03 | $59.52 | 190,500 | — | — |
| 2006-11-06 | $49.71 | $59.14 | 374,600 | — | — |
| 2006-11-03 | $49.23 | $58.57 | 332,400 | — | — |
| 2006-11-02 | $48.02 | $57.13 | 467,900 | — | — |
| 2006-11-01 | $48.61 | $57.83 | 429,300 | — | — |
| 2006-10-31 | $49.80 | $59.24 | 351,400 | — | — |
| 2006-10-30 | $50.12 | $59.63 | 290,900 | — | — |
| 2006-10-27 | $50.86 | $60.51 | 464,900 | — | — |
| 2006-10-26 | $50.90 | $60.55 | 961,300 | — | — |
| 2006-10-25 | $51.83 | $61.66 | 279,900 | — | — |
| 2006-10-24 | $50.17 | $59.68 | 272,100 | — | — |
| 2006-10-23 | $50.22 | $59.74 | 183,500 | — | — |
| 2006-10-20 | $49.87 | $59.33 | 177,800 | — | — |
| 2006-10-19 | $49.99 | $59.47 | 246,400 | — | — |
| 2006-10-18 | $50.01 | $59.49 | 207,100 | — | — |
| 2006-10-17 | $49.47 | $58.85 | 326,800 | — | — |
| 2006-10-16 | $51.08 | $60.77 | 473,400 | — | — |
| 2006-10-13 | $49.63 | $59.04 | 373,200 | — | — |
| 2006-10-12 | $48.20 | $57.34 | 311,100 | — | — |
| 2006-10-11 | $46.74 | $55.60 | 219,800 | — | — |
| 2006-10-10 | $47.66 | $56.40 | 369,400 | — | — |
| 2006-10-09 | $46.50 | $55.03 | 185,800 | — | — |
| 2006-10-06 | $46.20 | $54.67 | 232,100 | — | — |
| 2006-10-05 | $46.92 | $55.53 | 434,000 | — | — |
| 2006-10-04 | $46.43 | $54.95 | 395,900 | — | — |
| 2006-10-03 | $45.08 | $53.35 | 317,000 | — | — |
| 2006-10-02 | $45.25 | $53.55 | 457,000 | — | — |
| 2006-09-29 | $46.01 | $54.45 | 448,600 | — | — |
| 2006-09-28 | $46.02 | $54.46 | 493,100 | — | — |
| 2006-09-27 | $46.70 | $55.27 | 372,000 | — | — |
| 2006-09-26 | $45.70 | $54.08 | 453,800 | — | — |
| 2006-09-25 | $44.90 | $53.14 | 399,400 | — | — |
| 2006-09-22 | $44.82 | $53.04 | 416,300 | — | — |
| 2006-09-21 | $45.50 | $53.85 | 398,600 | — | — |
| 2006-09-20 | $45.13 | $53.41 | 307,500 | — | — |
| 2006-09-19 | $45.29 | $53.60 | 298,200 | — | — |
| 2006-09-18 | $45.27 | $53.57 | 243,900 | — | — |
| 2006-09-15 | $44.64 | $52.83 | 321,300 | — | — |
| 2006-09-14 | $44.45 | $52.60 | 333,000 | — | — |
| 2006-09-13 | $45.72 | $54.11 | 327,500 | — | — |
| 2006-09-12 | $43.95 | $52.01 | 232,500 | — | — |
| 2006-09-11 | $42.62 | $50.44 | 311,700 | — | — |
| 2006-09-08 | $43.30 | $51.24 | 227,600 | — | — |
| 2006-09-07 | $42.83 | $50.69 | 393,200 | — | — |
| 2006-09-06 | $44.26 | $52.38 | 386,900 | — | — |
| 2006-09-05 | $45.03 | $53.29 | 485,600 | — | — |
| 2006-09-01 | $43.59 | $51.58 | 414,900 | — | — |
| 2006-08-31 | $43.94 | $52.00 | 404,200 | — | — |
| 2006-08-30 | $44.05 | $52.13 | 196,600 | — | — |
| 2006-08-29 | $44.32 | $52.45 | 315,100 | — | — |
| 2006-08-28 | $43.26 | $51.19 | 312,200 | — | — |
| 2006-08-25 | $43.00 | $50.89 | 214,000 | — | — |
| 2006-08-24 | $42.98 | $50.86 | 337,500 | — | — |
| 2006-08-23 | $43.05 | $50.95 | 328,800 | — | — |
| 2006-08-22 | $44.08 | $52.16 | 391,800 | — | — |
| 2006-08-21 | $44.14 | $52.24 | 324,100 | — | — |
| 2006-08-18 | $45.70 | $54.08 | 522,000 | — | — |
| 2006-08-17 | $44.61 | $52.79 | 384,900 | — | — |
| 2006-08-16 | $44.97 | $53.22 | 310,900 | — | — |
| 2006-08-15 | $44.11 | $52.20 | 248,700 | — | — |
| 2006-08-14 | $42.32 | $50.08 | 287,900 | — | — |
| 2006-08-11 | $42.41 | $50.19 | 260,500 | — | — |
| 2006-08-10 | $42.62 | $50.44 | 395,200 | — | — |
| 2006-08-09 | $42.20 | $49.94 | 503,000 | — | — |
| 2006-08-08 | $43.74 | $51.76 | 365,200 | — | — |
| 2006-08-07 | $44.94 | $53.18 | 402,300 | — | — |
| 2006-08-04 | $45.49 | $53.83 | 378,100 | — | — |
| 2006-08-03 | $46.11 | $54.57 | 533,500 | — | — |
| 2006-08-02 | $44.03 | $52.11 | 310,700 | — | — |
| 2006-08-01 | $43.85 | $51.89 | 278,500 | — | — |
| 2006-07-31 | $44.32 | $52.45 | 286,700 | — | — |
| 2006-07-28 | $44.81 | $53.03 | 305,500 | — | — |
| 2006-07-27 | $43.40 | $51.36 | 408,900 | — | — |
| 2006-07-26 | $43.50 | $51.48 | 428,800 | — | — |
| 2006-07-25 | $44.10 | $52.19 | 569,200 | — | — |
| 2006-07-24 | $44.00 | $52.07 | 805,800 | — | — |
| 2006-07-21 | $42.64 | $50.46 | 1,667,400 | — | — |
| 2006-07-20 | $46.35 | $54.85 | 2,306,600 | — | — |
| 2006-07-19 | $54.24 | $64.19 | 433,600 | — | — |
| 2006-07-18 | $52.20 | $61.77 | 420,600 | — | — |
| 2006-07-17 | $51.93 | $61.45 | 281,200 | — | — |
| 2006-07-14 | $52.12 | $61.68 | 356,300 | — | — |
| 2006-07-13 | $52.55 | $62.19 | 410,800 | — | — |
| 2006-07-12 | $54.78 | $64.83 | 291,100 | — | — |
| 2006-07-11 | $56.80 | $66.92 | 278,600 | — | — |
| 2006-07-10 | $56.67 | $66.77 | 195,900 | — | — |
| 2006-07-07 | $56.60 | $66.69 | 252,800 | — | — |
| 2006-07-06 | $58.48 | $68.90 | 225,000 | — | — |
| 2006-07-05 | $59.41 | $70.00 | 179,000 | — | — |
| 2006-07-03 | $60.80 | $71.63 | 69,300 | — | — |
| 2006-06-30 | $59.82 | $70.48 | 541,100 | — | — |
| 2006-06-29 | $59.81 | $70.47 | 355,600 | — | — |
| 2006-06-28 | $57.29 | $67.50 | 196,400 | — | — |
| 2006-06-27 | $57.63 | $67.90 | 353,900 | — | — |
| 2006-06-26 | $58.97 | $69.48 | 181,100 | — | — |
| 2006-06-23 | $58.12 | $68.48 | 144,400 | — | — |
| 2006-06-22 | $57.42 | $67.65 | 242,900 | — | — |
| 2006-06-21 | $58.49 | $68.91 | 294,800 | — | — |
| 2006-06-20 | $57.26 | $67.46 | 244,800 | — | — |
| 2006-06-19 | $57.26 | $67.46 | 280,100 | — | — |
| 2006-06-16 | $58.50 | $68.92 | 533,400 | — | — |
| 2006-06-15 | $59.02 | $69.54 | 623,700 | — | — |
| 2006-06-14 | $55.94 | $65.91 | 635,600 | — | — |
| 2006-06-13 | $54.17 | $63.82 | 805,100 | — | — |
| 2006-06-12 | $52.35 | $61.68 | 644,000 | — | — |
| 2006-06-09 | $56.00 | $65.98 | 232,100 | — | — |
| 2006-06-08 | $55.72 | $65.65 | 544,500 | — | — |
| 2006-06-07 | $55.74 | $65.67 | 437,000 | — | — |
| 2006-06-06 | $56.51 | $66.58 | 487,700 | — | — |
| 2006-06-05 | $57.20 | $67.39 | 357,500 | — | — |
| 2006-06-02 | $58.99 | $69.50 | 434,100 | — | — |
| 2006-06-01 | $58.39 | $68.80 | 463,900 | — | — |
| 2006-05-31 | $56.01 | $65.99 | 227,800 | — | — |
| 2006-05-30 | $55.82 | $65.77 | 204,200 | — | — |
| 2006-05-26 | $57.45 | $67.69 | 182,100 | — | — |
| 2006-05-25 | $56.93 | $67.08 | 289,600 | — | — |
| 2006-05-24 | $57.33 | $67.55 | 554,200 | — | — |
| 2006-05-23 | $58.00 | $68.34 | 327,400 | — | — |
| 2006-05-22 | $58.16 | $68.52 | 340,200 | — | — |
| 2006-05-19 | $59.99 | $70.68 | 344,100 | — | — |
| 2006-05-18 | $61.20 | $72.11 | 486,700 | — | — |
| 2006-05-17 | $59.90 | $70.57 | 665,800 | — | — |
| 2006-05-16 | $59.79 | $70.44 | 308,000 | — | — |
| 2006-05-15 | $61.25 | $72.16 | 263,900 | — | — |
| 2006-05-12 | $62.83 | $74.03 | 312,400 | — | — |
| 2006-05-11 | $64.75 | $76.29 | 239,500 | — | — |
| 2006-05-10 | $65.44 | $77.10 | 215,700 | — | — |
| 2006-05-09 | $65.87 | $77.61 | 228,100 | — | — |
| 2006-05-08 | $64.82 | $76.37 | 136,600 | — | — |
| 2006-05-05 | $65.69 | $77.40 | 193,800 | — | — |
| 2006-05-04 | $65.20 | $76.82 | 241,900 | — | — |
| 2006-05-03 | $65.18 | $76.80 | 290,000 | — | — |
| 2006-05-02 | $64.26 | $75.71 | 288,500 | — | — |
| 2006-05-01 | $63.16 | $74.42 | 214,000 | — | — |
| 2006-04-28 | $63.45 | $74.76 | 238,800 | — | — |
| 2006-04-27 | $64.00 | $75.40 | 397,800 | — | — |
| 2006-04-26 | $65.71 | $77.42 | 450,600 | — | — |
| 2006-04-25 | $63.65 | $74.99 | 395,900 | — | — |
| 2006-04-24 | $64.78 | $76.32 | 467,300 | — | — |
| 2006-04-21 | $66.50 | $78.35 | 267,400 | — | — |
| 2006-04-20 | $66.42 | $78.26 | 310,000 | — | — |
| 2006-04-19 | $68.12 | $80.26 | 432,000 | — | — |
| 2006-04-18 | $65.86 | $77.60 | 654,000 | — | — |
| 2006-04-17 | $62.14 | $73.21 | 412,000 | — | — |
| 2006-04-13 | $62.70 | $73.87 | 493,300 | — | — |
| 2006-04-12 | $64.45 | $75.94 | 231,400 | — | — |
| 2006-04-11 | $63.77 | $75.13 | 349,200 | — | — |
| 2006-04-10 | $64.40 | $75.58 | 405,000 | — | — |
| 2006-04-07 | $65.90 | $77.34 | 455,400 | — | — |
| 2006-04-06 | $68.25 | $80.10 | 264,800 | — | — |
| 2006-04-05 | $69.77 | $81.88 | 331,200 | — | — |
| 2006-04-04 | $69.42 | $81.47 | 235,500 | — | — |
| 2006-04-03 | $70.60 | $82.86 | 304,900 | — | — |
| 2006-03-31 | $71.05 | $83.39 | 107,500 | — | — |
| 2006-03-30 | $70.47 | $82.71 | 87,800 | — | — |
| 2006-03-29 | $71.63 | $84.07 | 73,500 | — | — |
| 2006-03-28 | $70.75 | $83.03 | 86,400 | — | — |
| 2006-03-27 | $70.21 | $82.40 | 90,400 | — | — |
| 2006-03-24 | $70.93 | $83.25 | 139,800 | — | — |
| 2006-03-23 | $72.20 | $84.74 | 140,500 | — | — |
| 2006-03-22 | $70.38 | $82.60 | 164,100 | — | — |
| 2006-03-21 | $69.81 | $81.93 | 174,900 | — | — |
| 2006-03-20 | $71.10 | $83.44 | 145,800 | — | — |
| 2006-03-17 | $70.75 | $83.03 | 302,600 | — | — |
| 2006-03-16 | $71.41 | $83.81 | 224,200 | — | — |
| 2006-03-15 | $70.89 | $83.20 | 102,400 | — | — |
| 2006-03-14 | $69.98 | $82.13 | 138,500 | — | — |
| 2006-03-13 | $69.35 | $81.39 | 165,200 | — | — |
| 2006-03-10 | $68.20 | $80.04 | 440,200 | — | — |
| 2006-03-09 | $66.61 | $78.18 | 345,900 | — | — |
| 2006-03-08 | $66.58 | $78.14 | 285,200 | — | — |
| 2006-03-07 | $67.62 | $79.36 | 207,000 | — | — |
| 2006-03-06 | $69.20 | $81.22 | 212,600 | — | — |
| 2006-03-03 | $70.09 | $82.26 | 107,500 | — | — |
| 2006-03-02 | $69.90 | $82.04 | 187,600 | — | — |
| 2006-03-01 | $70.83 | $83.13 | 237,200 | — | — |
| 2006-02-28 | $69.62 | $81.71 | 242,400 | — | — |
| 2006-02-27 | $72.25 | $84.79 | 109,800 | — | — |
| 2006-02-24 | $72.25 | $84.79 | 100,500 | — | — |
| 2006-02-23 | $71.66 | $84.10 | 221,400 | — | — |
| 2006-02-22 | $72.10 | $84.62 | 151,700 | — | — |
| 2006-02-21 | $70.47 | $82.71 | 327,000 | — | — |
| 2006-02-17 | $68.62 | $80.53 | 237,200 | — | — |
| 2006-02-16 | $68.85 | $80.80 | 308,600 | — | — |
| 2006-02-15 | $68.87 | $80.83 | 486,500 | — | — |
| 2006-02-14 | $69.54 | $81.61 | 888,700 | — | — |
| 2006-02-13 | $70.68 | $82.95 | 243,800 | — | — |
| 2006-02-10 | $70.66 | $82.93 | 114,200 | — | — |
| 2006-02-09 | $69.85 | $81.98 | 105,300 | — | — |
| 2006-02-08 | $70.05 | $82.21 | 150,300 | — | — |
| 2006-02-07 | $69.84 | $81.97 | 126,400 | — | — |
| 2006-02-06 | $71.24 | $83.61 | 128,900 | — | — |
| 2006-02-03 | $71.16 | $83.52 | 111,900 | — | — |
| 2006-02-02 | $70.06 | $82.22 | 122,000 | — | — |
| 2006-02-01 | $70.91 | $83.22 | 124,300 | — | — |
| 2006-01-31 | $70.74 | $83.02 | 161,700 | — | — |
| 2006-01-30 | $70.50 | $82.74 | 208,000 | — | — |
| 2006-01-27 | $70.38 | $82.60 | 255,300 | — | — |
| 2006-01-26 | $69.34 | $81.38 | 201,300 | — | — |
| 2006-01-25 | $67.60 | $79.34 | 134,200 | — | — |
| 2006-01-24 | $67.44 | $79.15 | 261,900 | — | — |
| 2006-01-23 | $66.73 | $78.32 | 330,000 | — | — |
| 2006-01-20 | $67.10 | $78.75 | 384,100 | — | — |
| 2006-01-19 | $67.13 | $78.79 | 282,100 | — | — |
| 2006-01-18 | $65.39 | $76.74 | 253,000 | — | — |
| 2006-01-17 | $65.93 | $77.38 | 146,200 | — | — |
| 2006-01-13 | $65.68 | $77.08 | 144,100 | — | — |
| 2006-01-12 | $65.68 | $77.08 | 188,900 | — | — |
| 2006-01-11 | $65.80 | $77.22 | 198,600 | — | — |
| 2006-01-10 | $65.51 | $76.65 | 338,700 | — | — |
| 2006-01-09 | $65.78 | $76.97 | 577,300 | — | — |
| 2006-01-06 | $63.78 | $74.63 | 450,100 | — | — |
| 2006-01-05 | $64.25 | $75.18 | 409,500 | — | — |
| 2006-01-04 | $63.72 | $74.56 | 406,400 | — | — |
| 2006-01-03 | $63.24 | $73.99 | 719,900 | — | — |