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
- 1992-02-11 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 | $55.52 | $55.52 | 594 | — | — |
| 2006-12-28 | $54.24 | $54.24 | 331 | — | — |
| 2006-12-27 | $54.24 | $54.24 | 163 | — | — |
| 2006-12-26 | $52.00 | $52.00 | 169 | — | — |
| 2006-12-22 | $53.60 | $53.60 | 144 | — | — |
| 2006-12-21 | $52.00 | $52.00 | 775 | — | — |
| 2006-12-20 | $52.00 | $52.00 | 594 | — | — |
| 2006-12-19 | $51.04 | $51.04 | 2,175 | — | — |
| 2006-12-18 | $50.40 | $50.40 | 244 | — | — |
| 2006-12-15 | $50.24 | $50.24 | 944 | — | — |
| 2006-12-14 | $50.24 | $50.24 | 1,369 | — | — |
| 2006-12-13 | $50.40 | $50.40 | 4,844 | — | — |
| 2006-12-12 | $50.40 | $50.40 | 1,394 | — | — |
| 2006-12-11 | $52.00 | $52.00 | 1,181 | — | — |
| 2006-12-08 | $52.00 | $52.00 | 0 | — | — |
| 2006-12-07 | $52.00 | $52.00 | 250 | — | — |
| 2006-12-06 | $51.68 | $51.68 | 2,281 | — | — |
| 2006-12-05 | $52.80 | $52.80 | 219 | — | — |
| 2006-12-04 | $52.80 | $52.80 | 450 | — | — |
| 2006-12-01 | $52.80 | $52.80 | 356 | — | — |
| 2006-11-30 | $53.60 | $53.60 | 113 | — | — |
| 2006-11-29 | $53.60 | $53.60 | 175 | — | — |
| 2006-11-28 | $52.80 | $52.80 | 219 | — | — |
| 2006-11-27 | $52.80 | $52.80 | 256 | — | — |
| 2006-11-24 | $52.80 | $52.80 | 219 | — | — |
| 2006-11-22 | $52.80 | $52.80 | 0 | — | — |
| 2006-11-21 | $52.80 | $52.80 | 375 | — | — |
| 2006-11-20 | $54.08 | $54.08 | 19 | — | — |
| 2006-11-17 | $54.08 | $54.08 | 644 | — | — |
| 2006-11-16 | $53.60 | $53.60 | 350 | — | — |
| 2006-11-15 | $52.80 | $52.80 | 750 | — | — |
| 2006-11-14 | $52.00 | $52.00 | 606 | — | — |
| 2006-11-13 | $52.00 | $52.00 | 150 | — | — |
| 2006-11-10 | $53.60 | $53.60 | 94 | — | — |
| 2006-11-09 | $54.40 | $54.40 | 613 | — | — |
| 2006-11-08 | $52.00 | $52.00 | 350 | — | — |
| 2006-11-07 | $52.00 | $52.00 | 856 | — | — |
| 2006-11-06 | $52.00 | $52.00 | 0 | — | — |
| 2006-11-03 | $52.00 | $52.00 | 219 | — | — |
| 2006-11-02 | $52.00 | $52.00 | 250 | — | — |
| 2006-11-01 | $53.60 | $53.60 | 144 | — | — |
| 2006-10-31 | $52.00 | $52.00 | 975 | — | — |
| 2006-10-30 | $51.68 | $51.68 | 13 | — | — |
| 2006-10-27 | $51.68 | $51.68 | 75 | — | — |
| 2006-10-26 | $51.68 | $51.68 | 1,100 | — | — |
| 2006-10-25 | $52.00 | $52.00 | 63 | — | — |
| 2006-10-24 | $52.80 | $52.80 | 0 | — | — |
| 2006-10-23 | $52.80 | $52.80 | 888 | — | — |
| 2006-10-20 | $52.00 | $52.00 | 2,944 | — | — |
| 2006-10-19 | $52.80 | $52.80 | 919 | — | — |
| 2006-10-18 | $52.00 | $52.00 | 731 | — | — |
| 2006-10-17 | $52.80 | $52.80 | 2,719 | — | — |
| 2006-10-16 | $52.80 | $52.80 | 1,056 | — | — |
| 2006-10-13 | $54.88 | $54.88 | 0 | — | — |
| 2006-10-12 | $54.88 | $54.88 | 156 | — | — |
| 2006-10-11 | $54.40 | $54.40 | 306 | — | — |
| 2006-10-10 | $54.40 | $54.40 | 819 | — | — |
| 2006-10-09 | $55.20 | $55.20 | 1,006 | — | — |
| 2006-10-06 | $55.20 | $55.20 | 1,525 | — | — |
| 2006-10-05 | $51.20 | $51.20 | 3,119 | — | — |
| 2006-10-04 | $51.52 | $51.52 | 1,406 | — | — |
| 2006-10-03 | $52.80 | $52.80 | 1,631 | — | — |
| 2006-10-02 | $52.48 | $52.48 | 25 | — | — |
| 2006-09-29 | $52.80 | $52.80 | 1,031 | — | — |
| 2006-09-28 | $54.24 | $54.24 | 256 | — | — |
| 2006-09-27 | $52.80 | $52.80 | 125 | — | — |
| 2006-09-26 | $51.20 | $51.20 | 0 | — | — |
| 2006-09-25 | $51.20 | $51.20 | 500 | — | — |
| 2006-09-22 | $52.00 | $52.00 | 313 | — | — |
| 2006-09-21 | $52.48 | $52.48 | 1,038 | — | — |
| 2006-09-20 | $52.32 | $52.32 | 313 | — | — |
| 2006-09-19 | $53.60 | $53.60 | 1,413 | — | — |
| 2006-09-18 | $53.12 | $53.12 | 438 | — | — |
| 2006-09-15 | $51.20 | $51.20 | 813 | — | — |
| 2006-09-14 | $52.00 | $52.00 | 1,650 | — | — |
| 2006-09-13 | $51.52 | $51.52 | 706 | — | — |
| 2006-09-12 | $52.96 | $52.96 | 813 | — | — |
| 2006-09-11 | $52.64 | $52.64 | 475 | — | — |
| 2006-09-08 | $51.36 | $51.36 | 531 | — | — |
| 2006-09-07 | $50.40 | $50.40 | 956 | — | — |
| 2006-09-06 | $50.40 | $50.40 | 1,363 | — | — |
| 2006-09-05 | $49.60 | $49.60 | 388 | — | — |
| 2006-09-01 | $48.96 | $48.96 | 444 | — | — |
| 2006-08-31 | $51.20 | $51.20 | 219 | — | — |
| 2006-08-30 | $52.00 | $52.00 | 750 | — | — |
| 2006-08-29 | $51.52 | $51.52 | 0 | — | — |
| 2006-08-28 | $51.52 | $51.52 | 913 | — | — |
| 2006-08-25 | $51.84 | $51.84 | 1,844 | — | — |
| 2006-08-24 | $52.00 | $52.00 | 938 | — | — |
| 2006-08-23 | $51.84 | $51.84 | 1,106 | — | — |
| 2006-08-22 | $50.88 | $50.88 | 63 | — | — |
| 2006-08-21 | $50.40 | $50.40 | 988 | — | — |
| 2006-08-18 | $49.44 | $49.44 | 481 | — | — |
| 2006-08-17 | $49.60 | $49.60 | 569 | — | — |
| 2006-08-16 | $49.60 | $49.60 | 344 | — | — |
| 2006-08-15 | $48.80 | $48.80 | 275 | — | — |
| 2006-08-14 | $47.84 | $47.84 | 388 | — | — |
| 2006-08-11 | $48.48 | $48.48 | 31 | — | — |
| 2006-08-10 | $46.08 | $46.08 | 94 | — | — |
| 2006-08-09 | $47.20 | $47.20 | 1,594 | — | — |
| 2006-08-08 | $48.00 | $48.00 | 1,788 | — | — |
| 2006-08-07 | $49.60 | $49.60 | 3,406 | — | — |
| 2006-08-04 | $47.20 | $47.20 | 2,700 | — | — |
| 2006-08-03 | $45.92 | $45.92 | 3,269 | — | — |
| 2006-08-02 | $46.88 | $46.88 | 1,863 | — | — |
| 2006-08-01 | $46.56 | $46.56 | 444 | — | — |
| 2006-07-31 | $49.60 | $49.60 | 1,069 | — | — |
| 2006-07-28 | $46.56 | $46.56 | 0 | — | — |
| 2006-07-27 | $46.56 | $46.56 | 169 | — | — |
| 2006-07-26 | $47.84 | $47.84 | 781 | — | — |
| 2006-07-25 | $48.00 | $48.00 | 294 | — | — |
| 2006-07-24 | $46.40 | $46.40 | 200 | — | — |
| 2006-07-21 | $48.00 | $48.00 | 731 | — | — |
| 2006-07-20 | $48.32 | $48.32 | 1,938 | — | — |
| 2006-07-19 | $47.36 | $47.36 | 813 | — | — |
| 2006-07-18 | $45.60 | $45.60 | 594 | — | — |
| 2006-07-17 | $45.60 | $45.60 | 31 | — | — |
| 2006-07-14 | $45.60 | $45.60 | 1,331 | — | — |
| 2006-07-13 | $46.72 | $46.72 | 2,431 | — | — |
| 2006-07-12 | $46.40 | $46.40 | 169 | — | — |
| 2006-07-11 | $46.40 | $46.40 | 1,431 | — | — |
| 2006-07-10 | $46.56 | $46.56 | 288 | — | — |
| 2006-07-07 | $48.80 | $48.80 | 1,069 | — | — |
| 2006-07-06 | $45.92 | $45.92 | 513 | — | — |
| 2006-07-05 | $45.92 | $45.92 | 156 | — | — |
| 2006-07-03 | $45.76 | $45.76 | 156 | — | — |
| 2006-06-30 | $48.00 | $48.00 | 731 | — | — |
| 2006-06-29 | $45.76 | $45.76 | 188 | — | — |
| 2006-06-28 | $45.28 | $45.28 | 6 | — | — |
| 2006-06-27 | $44.16 | $44.16 | 0 | — | — |
| 2006-06-26 | $44.16 | $44.16 | 113 | — | — |
| 2006-06-23 | $46.08 | $46.08 | 1,631 | — | — |
| 2006-06-22 | $47.68 | $47.68 | 19 | — | — |
| 2006-06-21 | $47.68 | $47.68 | 756 | — | — |
| 2006-06-20 | $47.52 | $47.52 | 1,238 | — | — |
| 2006-06-19 | $44.96 | $44.96 | 125 | — | — |
| 2006-06-16 | $46.40 | $46.40 | 125 | — | — |
| 2006-06-15 | $46.40 | $46.40 | 1,419 | — | — |
| 2006-06-14 | $43.68 | $43.68 | 169 | — | — |
| 2006-06-13 | $41.12 | $41.12 | 338 | — | — |
| 2006-06-12 | $47.20 | $47.20 | 31 | — | — |
| 2006-06-09 | $42.56 | $42.56 | 206 | — | — |
| 2006-06-08 | $41.60 | $41.60 | 25 | — | — |
| 2006-06-07 | $44.00 | $44.00 | 238 | — | — |
| 2006-06-06 | $45.60 | $45.60 | 0 | — | — |
| 2006-06-05 | $45.60 | $45.60 | 531 | — | — |
| 2006-06-02 | $40.96 | $40.96 | 0 | — | — |
| 2006-06-01 | $40.96 | $40.96 | 31 | — | — |
| 2006-05-31 | $44.96 | $44.96 | 856 | — | — |
| 2006-05-30 | $43.36 | $43.36 | 156 | — | — |
| 2006-05-26 | $44.96 | $44.96 | 225 | — | — |
| 2006-05-25 | $44.96 | $44.96 | 0 | — | — |
| 2006-05-24 | $44.96 | $44.96 | 0 | — | — |
| 2006-05-23 | $44.96 | $44.96 | 388 | — | — |
| 2006-05-22 | $46.40 | $46.40 | 25 | — | — |
| 2006-05-19 | $47.20 | $47.20 | 0 | — | — |
| 2006-05-18 | $47.20 | $47.20 | 75 | — | — |
| 2006-05-17 | $44.00 | $44.00 | 50 | — | — |
| 2006-05-16 | $44.32 | $44.32 | 0 | — | — |
| 2006-05-15 | $44.32 | $44.32 | 700 | — | — |
| 2006-05-12 | $45.92 | $45.92 | 975 | — | — |
| 2006-05-11 | $45.60 | $45.60 | 500 | — | — |
| 2006-05-10 | $45.60 | $45.60 | 156 | — | — |
| 2006-05-09 | $46.40 | $46.40 | 1,013 | — | — |
| 2006-05-08 | $48.48 | $48.48 | 156 | — | — |
| 2006-05-05 | $50.40 | $50.40 | 638 | — | — |
| 2006-05-04 | $50.40 | $50.40 | 213 | — | — |
| 2006-05-03 | $51.20 | $51.20 | 0 | — | — |
| 2006-05-02 | $51.20 | $51.20 | 975 | — | — |
| 2006-05-01 | $50.40 | $50.40 | 2,513 | — | — |
| 2006-04-28 | $50.40 | $50.40 | 619 | — | — |
| 2006-04-27 | $49.60 | $49.60 | 1,800 | — | — |
| 2006-04-26 | $48.96 | $48.96 | 331 | — | — |
| 2006-04-25 | $48.00 | $48.00 | 2,600 | — | — |
| 2006-04-24 | $48.00 | $48.00 | 1,238 | — | — |
| 2006-04-21 | $48.00 | $48.00 | 2,950 | — | — |
| 2006-04-20 | $44.80 | $44.80 | 406 | — | — |
| 2006-04-19 | $46.40 | $46.40 | 194 | — | — |
| 2006-04-18 | $46.40 | $46.40 | 6,056 | — | — |
| 2006-04-17 | $46.08 | $46.08 | 1,706 | — | — |
| 2006-04-13 | $45.60 | $45.60 | 2,344 | — | — |
| 2006-04-12 | $43.68 | $43.68 | 2,100 | — | — |
| 2006-04-11 | $41.12 | $41.12 | 1,169 | — | — |
| 2006-04-10 | $40.00 | $40.00 | 744 | — | — |
| 2006-04-07 | $41.44 | $41.44 | 125 | — | — |
| 2006-04-06 | $40.16 | $40.16 | 619 | — | — |
| 2006-04-05 | $42.40 | $42.40 | 1,131 | — | — |
| 2006-04-04 | $40.16 | $40.16 | 531 | — | — |
| 2006-04-03 | $42.56 | $42.56 | 2,588 | — | — |
| 2006-03-31 | $44.80 | $44.80 | 2,319 | — | — |
| 2006-03-30 | $43.20 | $43.20 | 713 | — | — |
| 2006-03-29 | $41.60 | $41.60 | 681 | — | — |
| 2006-03-28 | $43.04 | $43.04 | 188 | — | — |
| 2006-03-27 | $42.40 | $42.40 | 606 | — | — |
| 2006-03-24 | $41.60 | $41.60 | 1,231 | — | — |
| 2006-03-23 | $41.28 | $41.28 | 0 | — | — |
| 2006-03-22 | $41.28 | $41.28 | 1,444 | — | — |
| 2006-03-21 | $41.60 | $41.60 | 1,694 | — | — |
| 2006-03-20 | $40.48 | $40.48 | 1,281 | — | — |
| 2006-03-17 | $39.68 | $39.68 | 1,669 | — | — |
| 2006-03-16 | $38.88 | $38.88 | 1,688 | — | — |
| 2006-03-15 | $39.04 | $39.04 | 2,125 | — | — |
| 2006-03-14 | $38.40 | $38.40 | 1,000 | — | — |
| 2006-03-13 | $36.80 | $36.80 | 1,850 | — | — |
| 2006-03-10 | $36.00 | $36.00 | 350 | — | — |
| 2006-03-09 | $35.20 | $35.20 | 575 | — | — |
| 2006-03-08 | $35.04 | $35.04 | 344 | — | — |
| 2006-03-07 | $34.72 | $34.72 | 1,094 | — | — |
| 2006-03-06 | $34.40 | $34.40 | 231 | — | — |
| 2006-03-03 | $34.40 | $34.40 | 131 | — | — |
| 2006-03-02 | $34.56 | $34.56 | 1,706 | — | — |
| 2006-03-01 | $32.80 | $32.80 | 944 | — | — |
| 2006-02-28 | $32.96 | $32.96 | 1,769 | — | — |
| 2006-02-27 | $33.92 | $33.92 | 1,788 | — | — |
| 2006-02-24 | $32.80 | $32.80 | 2,431 | — | — |
| 2006-02-23 | $30.40 | $30.40 | 1,344 | — | — |
| 2006-02-22 | $30.40 | $30.40 | 488 | — | — |
| 2006-02-21 | $30.40 | $30.40 | 1,031 | — | — |
| 2006-02-17 | $30.08 | $30.08 | 94 | — | — |
| 2006-02-16 | $29.12 | $29.12 | 500 | — | — |
| 2006-02-15 | $29.92 | $29.92 | 106 | — | — |
| 2006-02-14 | $29.92 | $29.92 | 294 | — | — |
| 2006-02-13 | $30.40 | $30.40 | 44 | — | — |
| 2006-02-10 | $29.60 | $29.60 | 338 | — | — |
| 2006-02-09 | $28.80 | $28.80 | 344 | — | — |
| 2006-02-08 | $29.60 | $29.60 | 950 | — | — |
| 2006-02-07 | $29.76 | $29.76 | 619 | — | — |
| 2006-02-06 | $29.92 | $29.92 | 625 | — | — |
| 2006-02-03 | $30.40 | $30.40 | 213 | — | — |
| 2006-02-02 | $30.40 | $30.40 | 563 | — | — |
| 2006-02-01 | $32.00 | $32.00 | 781 | — | — |
| 2006-01-31 | $31.52 | $31.52 | 2,494 | — | — |
| 2006-01-30 | $28.48 | $28.48 | 1,556 | — | — |
| 2006-01-27 | $28.00 | $28.00 | 438 | — | — |
| 2006-01-26 | $26.40 | $26.40 | 419 | — | — |
| 2006-01-25 | $26.56 | $26.56 | 850 | — | — |
| 2006-01-24 | $24.96 | $24.96 | 169 | — | — |
| 2006-01-23 | $25.60 | $25.60 | 219 | — | — |
| 2006-01-20 | $25.12 | $25.12 | 188 | — | — |
| 2006-01-19 | $22.88 | $22.88 | 600 | — | — |
| 2006-01-18 | $25.12 | $25.12 | 1,150 | — | — |
| 2006-01-17 | $26.40 | $26.40 | 156 | — | — |
| 2006-01-13 | $26.24 | $26.24 | 0 | — | — |
| 2006-01-12 | $26.24 | $26.24 | 194 | — | — |
| 2006-01-11 | $26.24 | $26.24 | 781 | — | — |
| 2006-01-10 | $25.60 | $25.60 | 0 | — | — |
| 2006-01-09 | $25.60 | $25.60 | 300 | — | — |
| 2006-01-06 | $26.88 | $26.88 | 938 | — | — |
| 2006-01-05 | $26.08 | $26.08 | 31 | — | — |
| 2006-01-04 | $26.08 | $26.08 | 0 | — | — |
| 2006-01-03 | $26.08 | $26.08 | 31 | — | — |