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
- 1997-04-28 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 | $43.44 | $52.22 | 415,984 | — | — |
| 2006-12-28 | $43.75 | $52.58 | 403,214 | — | — |
| 2006-12-27 | $43.68 | $52.51 | 277,878 | — | — |
| 2006-12-26 | $43.48 | $52.26 | 290,508 | — | — |
| 2006-12-22 | $43.16 | $51.88 | 291,480 | — | — |
| 2006-12-21 | $43.37 | $52.13 | 734,530 | — | — |
| 2006-12-20 | $43.11 | $51.82 | 552,146 | — | — |
| 2006-12-19 | $42.87 | $51.53 | 625,433 | — | — |
| 2006-12-18 | $42.69 | $51.31 | 774,643 | — | — |
| 2006-12-15 | $42.34 | $50.89 | 817,810 | — | — |
| 2006-12-14 | $42.53 | $51.12 | 659,300 | — | — |
| 2006-12-13 | $42.30 | $50.84 | 548,538 | — | — |
| 2006-12-12 | $42.95 | $51.63 | 601,282 | — | — |
| 2006-12-11 | $42.63 | $51.24 | 567,414 | — | — |
| 2006-12-08 | $41.84 | $50.29 | 608,499 | — | — |
| 2006-12-07 | $41.82 | $50.27 | 389,889 | — | — |
| 2006-12-06 | $42.13 | $50.63 | 370,180 | — | — |
| 2006-12-05 | $42.50 | $51.09 | 783,248 | — | — |
| 2006-12-04 | $42.38 | $50.95 | 532,992 | — | — |
| 2006-12-01 | $42.57 | $51.17 | 546,872 | — | — |
| 2006-11-30 | $42.23 | $50.76 | 745,911 | — | — |
| 2006-11-29 | $42.27 | $50.81 | 572,134 | — | — |
| 2006-11-28 | $42.06 | $50.56 | 791,160 | — | — |
| 2006-11-27 | $41.60 | $50.00 | 1,632,149 | — | — |
| 2006-11-24 | $42.45 | $51.02 | 481,220 | — | — |
| 2006-11-22 | $41.80 | $50.25 | 1,393,691 | — | — |
| 2006-11-21 | $41.83 | $50.28 | 1,228,241 | — | — |
| 2006-11-20 | $41.42 | $49.79 | 840,156 | — | — |
| 2006-11-17 | $42.02 | $50.51 | 1,031,006 | — | — |
| 2006-11-16 | $42.51 | $51.09 | 1,390,082 | — | — |
| 2006-11-15 | $42.05 | $50.54 | 821,835 | — | — |
| 2006-11-14 | $41.57 | $49.97 | 405,296 | — | — |
| 2006-11-13 | $40.86 | $49.11 | 685,256 | — | — |
| 2006-11-10 | $40.66 | $48.87 | 422,368 | — | — |
| 2006-11-09 | $40.08 | $48.18 | 794,908 | — | — |
| 2006-11-08 | $40.53 | $48.72 | 896,370 | — | — |
| 2006-11-07 | $40.58 | $48.77 | 637,925 | — | — |
| 2006-11-06 | $40.49 | $48.35 | 417,233 | — | — |
| 2006-11-03 | $39.98 | $47.74 | 751,602 | — | — |
| 2006-11-02 | $40.24 | $48.05 | 629,042 | — | — |
| 2006-11-01 | $40.27 | $48.09 | 724,952 | — | — |
| 2006-10-31 | $40.97 | $48.93 | 708,296 | — | — |
| 2006-10-30 | $40.03 | $47.80 | 516,336 | — | — |
| 2006-10-27 | $39.99 | $47.76 | 575,742 | — | — |
| 2006-10-26 | $40.35 | $48.18 | 936,622 | — | — |
| 2006-10-25 | $41.08 | $49.05 | 417,649 | — | — |
| 2006-10-24 | $41.15 | $49.14 | 535,490 | — | — |
| 2006-10-23 | $41.45 | $49.49 | 536,601 | — | — |
| 2006-10-20 | $41.07 | $49.04 | 717,874 | — | — |
| 2006-10-19 | $41.45 | $49.49 | 376,148 | — | — |
| 2006-10-18 | $41.18 | $49.17 | 683,312 | — | — |
| 2006-10-17 | $40.65 | $48.54 | 838,352 | — | — |
| 2006-10-16 | $41.07 | $49.04 | 747,299 | — | — |
| 2006-10-13 | $40.55 | $48.42 | 712,460 | — | — |
| 2006-10-12 | $40.40 | $48.25 | 616,133 | — | — |
| 2006-10-11 | $40.37 | $48.21 | 672,208 | — | — |
| 2006-10-10 | $40.12 | $47.90 | 1,194,790 | — | — |
| 2006-10-09 | $40.61 | $48.49 | 640,840 | — | — |
| 2006-10-06 | $40.59 | $48.47 | 836,270 | — | — |
| 2006-10-05 | $40.71 | $48.61 | 408,766 | — | — |
| 2006-10-04 | $40.46 | $48.31 | 1,370,095 | — | — |
| 2006-10-03 | $39.58 | $47.26 | 496,210 | — | — |
| 2006-10-02 | $40.15 | $47.94 | 528,967 | — | — |
| 2006-09-29 | $39.70 | $47.41 | 456,513 | — | — |
| 2006-09-28 | $39.86 | $47.60 | 464,980 | — | — |
| 2006-09-27 | $39.60 | $47.28 | 855,980 | — | — |
| 2006-09-26 | $39.16 | $46.77 | 954,250 | — | — |
| 2006-09-25 | $38.83 | $46.36 | 714,126 | — | — |
| 2006-09-22 | $38.38 | $45.83 | 888,598 | — | — |
| 2006-09-21 | $38.74 | $46.26 | 1,124,002 | — | — |
| 2006-09-20 | $39.03 | $46.60 | 504,677 | — | — |
| 2006-09-19 | $38.75 | $46.28 | 840,434 | — | — |
| 2006-09-18 | $38.86 | $46.40 | 1,131,498 | — | — |
| 2006-09-15 | $39.52 | $47.20 | 1,801,346 | — | — |
| 2006-09-14 | $41.53 | $49.60 | 680,953 | — | — |
| 2006-09-13 | $40.98 | $48.93 | 454,154 | — | — |
| 2006-09-12 | $40.70 | $48.60 | 539,932 | — | — |
| 2006-09-11 | $39.86 | $47.59 | 488,576 | — | — |
| 2006-09-08 | $40.12 | $47.90 | 572,550 | — | — |
| 2006-09-07 | $39.83 | $47.57 | 1,744,022 | — | — |
| 2006-09-06 | $40.79 | $48.70 | 396,829 | — | — |
| 2006-09-05 | $41.32 | $49.34 | 436,942 | — | — |
| 2006-09-01 | $41.15 | $49.14 | 252,061 | — | — |
| 2006-08-31 | $40.72 | $48.62 | 287,871 | — | — |
| 2006-08-30 | $40.79 | $48.70 | 461,649 | — | — |
| 2006-08-29 | $40.89 | $48.82 | 496,626 | — | — |
| 2006-08-28 | $40.37 | $48.20 | 423,062 | — | — |
| 2006-08-25 | $40.02 | $47.79 | 403,353 | — | — |
| 2006-08-24 | $40.54 | $48.41 | 444,438 | — | — |
| 2006-08-23 | $40.45 | $48.30 | 224,717 | — | — |
| 2006-08-22 | $40.85 | $48.78 | 277,184 | — | — |
| 2006-08-21 | $40.97 | $48.92 | 503,983 | — | — |
| 2006-08-18 | $40.56 | $48.43 | 356,300 | — | — |
| 2006-08-17 | $40.99 | $48.95 | 472,475 | — | — |
| 2006-08-16 | $40.88 | $48.81 | 479,832 | — | — |
| 2006-08-15 | $40.66 | $48.55 | 250,950 | — | — |
| 2006-08-14 | $39.99 | $47.75 | 430,141 | — | — |
| 2006-08-11 | $39.88 | $47.62 | 263,304 | — | — |
| 2006-08-10 | $40.14 | $47.94 | 415,151 | — | — |
| 2006-08-09 | $39.97 | $47.73 | 712,460 | — | — |
| 2006-08-08 | $39.90 | $47.64 | 486,633 | — | — |
| 2006-08-07 | $40.35 | $47.88 | 486,910 | — | — |
| 2006-08-04 | $40.51 | $48.07 | 467,201 | — | — |
| 2006-08-03 | $40.70 | $48.29 | 509,812 | — | — |
| 2006-08-02 | $40.63 | $48.22 | 861,254 | — | — |
| 2006-08-01 | $40.76 | $48.37 | 1,731,252 | — | — |
| 2006-07-31 | $40.47 | $48.02 | 683,035 | — | — |
| 2006-07-28 | $40.04 | $47.51 | 833,078 | — | — |
| 2006-07-27 | $39.60 | $46.99 | 898,869 | — | — |
| 2006-07-26 | $39.84 | $47.28 | 915,941 | — | — |
| 2006-07-25 | $39.62 | $47.01 | 748,687 | — | — |
| 2006-07-24 | $39.61 | $47.00 | 602,670 | — | — |
| 2006-07-21 | $39.02 | $46.30 | 526,468 | — | — |
| 2006-07-20 | $39.07 | $46.36 | 792,270 | — | — |
| 2006-07-19 | $38.94 | $46.21 | 379,063 | — | — |
| 2006-07-18 | $37.56 | $44.57 | 660,827 | — | — |
| 2006-07-17 | $37.62 | $44.64 | 584,487 | — | — |
| 2006-07-14 | $38.36 | $45.52 | 420,842 | — | — |
| 2006-07-13 | $38.90 | $46.17 | 358,104 | — | — |
| 2006-07-12 | $39.51 | $46.88 | 524,942 | — | — |
| 2006-07-11 | $39.68 | $47.09 | 501,762 | — | — |
| 2006-07-10 | $39.96 | $47.41 | 449,851 | — | — |
| 2006-07-07 | $39.50 | $46.87 | 676,372 | — | — |
| 2006-07-06 | $40.35 | $47.88 | 331,038 | — | — |
| 2006-07-05 | $40.30 | $47.82 | 258,723 | — | — |
| 2006-07-03 | $40.56 | $48.13 | 441,800 | — | — |
| 2006-06-30 | $40.76 | $48.36 | 727,034 | — | — |
| 2006-06-29 | $40.32 | $47.84 | 267,051 | — | — |
| 2006-06-28 | $39.25 | $46.58 | 630,013 | — | — |
| 2006-06-27 | $39.11 | $46.41 | 585,042 | — | — |
| 2006-06-26 | $40.05 | $47.52 | 496,904 | — | — |
| 2006-06-23 | $39.76 | $47.18 | 425,422 | — | — |
| 2006-06-22 | $39.35 | $46.70 | 490,519 | — | — |
| 2006-06-21 | $39.73 | $47.15 | 371,290 | — | — |
| 2006-06-20 | $39.11 | $46.41 | 361,713 | — | — |
| 2006-06-19 | $39.21 | $46.52 | 549,509 | — | — |
| 2006-06-16 | $38.71 | $45.93 | 671,792 | — | — |
| 2006-06-15 | $39.45 | $46.81 | 527,995 | — | — |
| 2006-06-14 | $38.22 | $45.35 | 538,544 | — | — |
| 2006-06-13 | $38.42 | $45.59 | 904,976 | — | — |
| 2006-06-12 | $38.81 | $46.05 | 456,930 | — | — |
| 2006-06-09 | $39.54 | $46.92 | 570,052 | — | — |
| 2006-06-08 | $39.45 | $46.81 | 959,941 | — | — |
| 2006-06-07 | $40.28 | $47.80 | 479,970 | — | — |
| 2006-06-06 | $40.68 | $48.27 | 764,094 | — | — |
| 2006-06-05 | $40.35 | $47.88 | 674,984 | — | — |
| 2006-06-02 | $40.72 | $48.32 | 389,056 | — | — |
| 2006-06-01 | $40.74 | $48.35 | 679,704 | — | — |
| 2006-05-31 | $40.06 | $47.53 | 610,998 | — | — |
| 2006-05-30 | $39.76 | $47.17 | 373,372 | — | — |
| 2006-05-26 | $40.27 | $47.79 | 466,090 | — | — |
| 2006-05-25 | $39.45 | $46.81 | 373,927 | — | — |
| 2006-05-24 | $39.01 | $46.29 | 923,853 | — | — |
| 2006-05-23 | $39.14 | $46.45 | 919,134 | — | — |
| 2006-05-22 | $38.14 | $45.26 | 1,005,467 | — | — |
| 2006-05-19 | $39.16 | $46.46 | 709,407 | — | — |
| 2006-05-18 | $38.97 | $46.24 | 554,922 | — | — |
| 2006-05-17 | $39.41 | $46.76 | 840,712 | — | — |
| 2006-05-16 | $40.85 | $48.47 | 950,780 | — | — |
| 2006-05-15 | $40.09 | $47.57 | 624,739 | — | — |
| 2006-05-12 | $40.71 | $48.31 | 322,988 | — | — |
| 2006-05-11 | $40.84 | $48.46 | 665,685 | — | — |
| 2006-05-10 | $41.85 | $49.66 | 919,550 | — | — |
| 2006-05-09 | $42.70 | $50.67 | 1,043,498 | — | — |
| 2006-05-08 | $42.21 | $50.09 | 435,416 | — | — |
| 2006-05-05 | $41.89 | $49.71 | 551,314 | — | — |
| 2006-05-04 | $41.45 | $49.18 | 415,428 | — | — |
| 2006-05-03 | $40.63 | $48.21 | 713,848 | — | — |
| 2006-05-02 | $40.22 | $47.72 | 552,840 | — | — |
| 2006-05-01 | $39.57 | $46.68 | 431,113 | — | — |
| 2006-04-28 | $39.84 | $47.00 | 712,183 | — | — |
| 2006-04-27 | $39.68 | $46.81 | 673,458 | — | — |
| 2006-04-26 | $39.64 | $46.76 | 897,897 | — | — |
| 2006-04-25 | $39.43 | $46.52 | 363,240 | — | — |
| 2006-04-24 | $39.42 | $46.51 | 383,366 | — | — |
| 2006-04-21 | $39.49 | $46.59 | 518,834 | — | — |
| 2006-04-20 | $40.18 | $47.40 | 576,714 | — | — |
| 2006-04-19 | $40.63 | $47.94 | 624,461 | — | — |
| 2006-04-18 | $39.83 | $46.98 | 335,480 | — | — |
| 2006-04-17 | $39.14 | $46.17 | 354,912 | — | — |
| 2006-04-13 | $39.30 | $46.36 | 180,162 | — | — |
| 2006-04-12 | $39.24 | $46.30 | 257,058 | — | — |
| 2006-04-11 | $38.97 | $45.97 | 343,114 | — | — |
| 2006-04-10 | $39.32 | $46.38 | 408,350 | — | — |
| 2006-04-07 | $39.34 | $46.41 | 589,345 | — | — |
| 2006-04-06 | $40.27 | $47.50 | 494,267 | — | — |
| 2006-04-05 | $40.78 | $48.11 | 877,216 | — | — |
| 2006-04-04 | $40.93 | $48.28 | 634,038 | — | — |
| 2006-04-03 | $40.44 | $47.71 | 943,840 | — | — |
| 2006-03-31 | $40.76 | $48.09 | 705,104 | — | — |
| 2006-03-30 | $40.96 | $48.32 | 337,145 | — | — |
| 2006-03-29 | $41.07 | $48.45 | 765,760 | — | — |
| 2006-03-28 | $40.63 | $47.93 | 894,705 | — | — |
| 2006-03-27 | $40.78 | $48.11 | 883,323 | — | — |
| 2006-03-24 | $41.36 | $48.79 | 524,386 | — | — |
| 2006-03-23 | $41.37 | $48.80 | 944,534 | — | — |
| 2006-03-22 | $41.25 | $48.66 | 1,089,996 | — | — |
| 2006-03-21 | $40.05 | $47.25 | 691,779 | — | — |
| 2006-03-20 | $40.38 | $47.64 | 1,502,649 | — | — |
| 2006-03-17 | $41.67 | $49.16 | 1,388,972 | — | — |
| 2006-03-16 | $40.21 | $47.44 | 922,881 | — | — |
| 2006-03-15 | $39.45 | $46.53 | 480,803 | — | — |
| 2006-03-14 | $38.75 | $45.72 | 617,799 | — | — |
| 2006-03-13 | $38.72 | $45.68 | 509,812 | — | — |
| 2006-03-10 | $38.88 | $45.87 | 726,618 | — | — |
| 2006-03-09 | $38.27 | $45.15 | 493,989 | — | — |
| 2006-03-08 | $38.01 | $44.84 | 754,100 | — | — |
| 2006-03-07 | $37.61 | $44.37 | 815,450 | — | — |
| 2006-03-06 | $38.14 | $45.00 | 970,212 | — | — |
| 2006-03-03 | $38.36 | $45.25 | 997,556 | — | — |
| 2006-03-02 | $38.36 | $45.26 | 861,809 | — | — |
| 2006-03-01 | $38.87 | $45.85 | 629,458 | — | — |
| 2006-02-28 | $38.58 | $45.51 | 714,265 | — | — |
| 2006-02-27 | $38.95 | $45.95 | 410,154 | — | — |
| 2006-02-24 | $38.33 | $45.22 | 884,017 | — | — |
| 2006-02-23 | $38.33 | $45.22 | 925,380 | — | — |
| 2006-02-22 | $38.69 | $45.64 | 549,648 | — | — |
| 2006-02-21 | $38.04 | $44.88 | 1,035,170 | — | — |
| 2006-02-17 | $38.18 | $45.05 | 677,760 | — | — |
| 2006-02-16 | $37.34 | $44.05 | 921,493 | — | — |
| 2006-02-15 | $37.72 | $44.50 | 703,300 | — | — |
| 2006-02-14 | $37.96 | $44.78 | 946,477 | — | — |
| 2006-02-13 | $37.22 | $43.91 | 874,301 | — | — |
| 2006-02-10 | $37.17 | $43.85 | 1,585,790 | — | — |
| 2006-02-09 | $36.74 | $43.35 | 2,349,468 | — | — |
| 2006-02-08 | $34.85 | $41.11 | 419,870 | — | — |
| 2006-02-07 | $34.94 | $41.21 | 448,602 | — | — |
| 2006-02-06 | $34.88 | $41.15 | 274,824 | — | — |
| 2006-02-03 | $34.94 | $41.21 | 816,838 | — | — |
| 2006-02-02 | $35.01 | $41.31 | 548,121 | — | — |
| 2006-02-01 | $35.16 | $41.48 | 562,556 | — | — |
| 2006-01-31 | $35.30 | $41.64 | 538,128 | — | — |
| 2006-01-30 | $35.59 | $41.71 | 492,879 | — | — |
| 2006-01-27 | $34.95 | $40.96 | 913,998 | — | — |
| 2006-01-26 | $35.34 | $41.42 | 774,226 | — | — |
| 2006-01-25 | $35.65 | $41.78 | 697,609 | — | — |
| 2006-01-24 | $35.40 | $41.50 | 670,543 | — | — |
| 2006-01-23 | $35.45 | $41.55 | 656,940 | — | — |
| 2006-01-20 | $35.55 | $41.66 | 830,857 | — | — |
| 2006-01-19 | $36.06 | $42.26 | 879,576 | — | — |
| 2006-01-18 | $35.66 | $41.80 | 905,115 | — | — |
| 2006-01-17 | $34.83 | $40.82 | 571,995 | — | — |
| 2006-01-13 | $35.23 | $41.29 | 508,008 | — | — |
| 2006-01-12 | $34.60 | $40.56 | 681,508 | — | — |
| 2006-01-11 | $35.30 | $41.37 | 918,578 | — | — |
| 2006-01-10 | $35.37 | $41.46 | 771,173 | — | — |
| 2006-01-09 | $35.73 | $41.88 | 1,309,578 | — | — |
| 2006-01-06 | $36.25 | $42.48 | 745,078 | — | — |
| 2006-01-05 | $36.06 | $42.26 | 1,162,728 | — | — |
| 2006-01-04 | $35.58 | $41.70 | 1,107,485 | — | — |
| 2006-01-03 | $34.24 | $40.14 | 1,277,793 | — | — |