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
- 1992-05-13 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 | $36.00 | $42.00 | 360,200 | — | — |
| 2006-12-28 | $37.13 | $43.32 | 279,000 | — | — |
| 2006-12-27 | $37.14 | $43.33 | 305,800 | — | — |
| 2006-12-26 | $37.32 | $43.54 | 196,100 | — | — |
| 2006-12-22 | $36.60 | $42.70 | 179,300 | — | — |
| 2006-12-21 | $36.51 | $42.60 | 200,600 | — | — |
| 2006-12-20 | $36.56 | $42.66 | 132,200 | — | — |
| 2006-12-19 | $36.65 | $42.76 | 402,300 | — | — |
| 2006-12-18 | $36.32 | $42.38 | 403,700 | — | — |
| 2006-12-15 | $37.02 | $43.19 | 761,200 | — | — |
| 2006-12-14 | $37.07 | $43.25 | 485,100 | — | — |
| 2006-12-13 | $35.69 | $41.64 | 502,600 | — | — |
| 2006-12-12 | $36.13 | $42.15 | 806,900 | — | — |
| 2006-12-11 | $37.37 | $43.60 | 474,500 | — | — |
| 2006-12-08 | $37.35 | $43.58 | 523,000 | — | — |
| 2006-12-07 | $37.37 | $43.60 | 491,400 | — | — |
| 2006-12-06 | $37.34 | $43.57 | 465,200 | — | — |
| 2006-12-05 | $36.99 | $43.16 | 574,800 | — | — |
| 2006-12-04 | $36.99 | $43.16 | 793,900 | — | — |
| 2006-12-01 | $37.21 | $43.41 | 465,200 | — | — |
| 2006-11-30 | $37.90 | $44.22 | 753,200 | — | — |
| 2006-11-29 | $37.67 | $43.95 | 1,137,900 | — | — |
| 2006-11-28 | $38.10 | $44.45 | 301,500 | — | — |
| 2006-11-27 | $38.50 | $44.92 | 334,000 | — | — |
| 2006-11-24 | $39.05 | $45.56 | 125,500 | — | — |
| 2006-11-22 | $39.25 | $45.79 | 294,500 | — | — |
| 2006-11-21 | $39.84 | $46.48 | 239,800 | — | — |
| 2006-11-20 | $39.67 | $46.28 | 399,200 | — | — |
| 2006-11-17 | $40.20 | $46.90 | 387,800 | — | — |
| 2006-11-16 | $40.96 | $47.79 | 331,000 | — | — |
| 2006-11-15 | $40.36 | $47.09 | 319,000 | — | — |
| 2006-11-14 | $40.12 | $46.81 | 561,300 | — | — |
| 2006-11-13 | $39.92 | $46.58 | 365,900 | — | — |
| 2006-11-10 | $40.00 | $46.67 | 269,600 | — | — |
| 2006-11-09 | $39.39 | $45.96 | 391,800 | — | — |
| 2006-11-08 | $40.00 | $46.67 | 555,800 | — | — |
| 2006-11-07 | $39.90 | $46.55 | 542,800 | — | — |
| 2006-11-06 | $39.66 | $46.27 | 1,002,900 | — | — |
| 2006-11-03 | $38.55 | $44.98 | 1,208,900 | — | — |
| 2006-11-02 | $39.98 | $46.65 | 688,900 | — | — |
| 2006-11-01 | $40.45 | $47.19 | 641,200 | — | — |
| 2006-10-31 | $40.98 | $47.64 | 845,800 | — | — |
| 2006-10-30 | $41.64 | $48.41 | 671,000 | — | — |
| 2006-10-27 | $41.15 | $47.84 | 836,800 | — | — |
| 2006-10-26 | $41.04 | $47.71 | 541,600 | — | — |
| 2006-10-25 | $40.64 | $47.24 | 713,800 | — | — |
| 2006-10-24 | $41.52 | $48.27 | 1,380,000 | — | — |
| 2006-10-23 | $41.62 | $48.38 | 2,186,000 | — | — |
| 2006-10-20 | $45.04 | $52.36 | 815,600 | — | — |
| 2006-10-19 | $45.19 | $52.53 | 980,600 | — | — |
| 2006-10-18 | $44.64 | $51.89 | 1,156,500 | — | — |
| 2006-10-17 | $47.50 | $55.22 | 541,200 | — | — |
| 2006-10-16 | $49.45 | $57.48 | 268,200 | — | — |
| 2006-10-13 | $48.90 | $56.84 | 561,400 | — | — |
| 2006-10-12 | $48.36 | $56.22 | 332,500 | — | — |
| 2006-10-11 | $47.36 | $55.05 | 341,000 | — | — |
| 2006-10-10 | $48.37 | $56.23 | 640,100 | — | — |
| 2006-10-09 | $46.99 | $54.62 | 321,400 | — | — |
| 2006-10-06 | $46.59 | $54.16 | 258,600 | — | — |
| 2006-10-05 | $46.96 | $54.59 | 724,900 | — | — |
| 2006-10-04 | $45.53 | $52.93 | 584,600 | — | — |
| 2006-10-03 | $43.62 | $50.71 | 685,300 | — | — |
| 2006-10-02 | $42.39 | $49.28 | 507,500 | — | — |
| 2006-09-29 | $43.03 | $50.02 | 514,700 | — | — |
| 2006-09-28 | $44.00 | $51.15 | 400,200 | — | — |
| 2006-09-27 | $43.68 | $50.78 | 692,800 | — | — |
| 2006-09-26 | $44.48 | $51.71 | 569,900 | — | — |
| 2006-09-25 | $43.14 | $50.15 | 413,400 | — | — |
| 2006-09-22 | $42.50 | $49.40 | 472,500 | — | — |
| 2006-09-21 | $43.00 | $49.99 | 495,100 | — | — |
| 2006-09-20 | $44.26 | $51.45 | 447,500 | — | — |
| 2006-09-19 | $43.53 | $50.60 | 1,026,200 | — | — |
| 2006-09-18 | $43.60 | $50.68 | 575,700 | — | — |
| 2006-09-15 | $43.83 | $50.95 | 804,300 | — | — |
| 2006-09-14 | $45.82 | $53.26 | 312,500 | — | — |
| 2006-09-13 | $47.04 | $54.68 | 353,700 | — | — |
| 2006-09-12 | $46.54 | $54.10 | 671,500 | — | — |
| 2006-09-11 | $44.31 | $51.51 | 449,900 | — | — |
| 2006-09-08 | $43.26 | $50.29 | 347,500 | — | — |
| 2006-09-07 | $43.01 | $50.00 | 407,600 | — | — |
| 2006-09-06 | $43.36 | $50.40 | 447,400 | — | — |
| 2006-09-05 | $44.33 | $51.53 | 366,600 | — | — |
| 2006-09-01 | $44.41 | $51.63 | 303,800 | — | — |
| 2006-08-31 | $44.15 | $51.32 | 326,800 | — | — |
| 2006-08-30 | $44.59 | $51.83 | 374,600 | — | — |
| 2006-08-29 | $44.86 | $52.15 | 458,900 | — | — |
| 2006-08-28 | $44.35 | $51.56 | 691,200 | — | — |
| 2006-08-25 | $42.15 | $49.00 | 229,800 | — | — |
| 2006-08-24 | $41.81 | $48.60 | 405,200 | — | — |
| 2006-08-23 | $43.07 | $50.07 | 300,100 | — | — |
| 2006-08-22 | $43.25 | $50.28 | 338,300 | — | — |
| 2006-08-21 | $43.76 | $50.87 | 240,600 | — | — |
| 2006-08-18 | $44.98 | $52.29 | 198,400 | — | — |
| 2006-08-17 | $45.34 | $52.71 | 284,100 | — | — |
| 2006-08-16 | $45.31 | $52.67 | 288,500 | — | — |
| 2006-08-15 | $44.14 | $51.31 | 233,400 | — | — |
| 2006-08-14 | $42.40 | $49.29 | 386,100 | — | — |
| 2006-08-11 | $41.74 | $48.52 | 431,300 | — | — |
| 2006-08-10 | $43.02 | $50.01 | 495,800 | — | — |
| 2006-08-09 | $42.25 | $49.11 | 647,000 | — | — |
| 2006-08-08 | $44.48 | $51.71 | 489,600 | — | — |
| 2006-08-07 | $44.82 | $52.10 | 322,800 | — | — |
| 2006-08-04 | $44.94 | $52.24 | 582,100 | — | — |
| 2006-08-03 | $46.37 | $53.90 | 826,100 | — | — |
| 2006-08-02 | $43.51 | $50.58 | 501,500 | — | — |
| 2006-08-01 | $43.91 | $51.04 | 532,200 | — | — |
| 2006-07-31 | $44.43 | $51.65 | 394,100 | — | — |
| 2006-07-28 | $44.25 | $51.44 | 583,700 | — | — |
| 2006-07-27 | $43.59 | $50.50 | 976,500 | — | — |
| 2006-07-26 | $45.05 | $52.19 | 951,900 | — | — |
| 2006-07-25 | $47.24 | $54.73 | 636,300 | — | — |
| 2006-07-24 | $48.15 | $55.78 | 1,150,900 | — | — |
| 2006-07-21 | $44.50 | $51.55 | 698,300 | — | — |
| 2006-07-20 | $44.29 | $51.31 | 413,800 | — | — |
| 2006-07-19 | $47.60 | $55.14 | 463,100 | — | — |
| 2006-07-18 | $46.73 | $54.14 | 337,600 | — | — |
| 2006-07-17 | $46.26 | $53.59 | 343,900 | — | — |
| 2006-07-14 | $46.01 | $53.30 | 498,000 | — | — |
| 2006-07-13 | $45.69 | $52.93 | 382,700 | — | — |
| 2006-07-12 | $47.21 | $54.69 | 301,000 | — | — |
| 2006-07-11 | $48.08 | $55.70 | 444,600 | — | — |
| 2006-07-10 | $48.03 | $55.64 | 309,900 | — | — |
| 2006-07-07 | $48.08 | $55.70 | 508,500 | — | — |
| 2006-07-06 | $49.77 | $57.66 | 296,300 | — | — |
| 2006-07-05 | $50.12 | $58.06 | 324,200 | — | — |
| 2006-07-03 | $50.57 | $58.58 | 246,400 | — | — |
| 2006-06-30 | $50.21 | $58.17 | 570,000 | — | — |
| 2006-06-29 | $49.33 | $57.15 | 893,000 | — | — |
| 2006-06-28 | $47.05 | $54.51 | 428,900 | — | — |
| 2006-06-27 | $46.41 | $53.76 | 612,900 | — | — |
| 2006-06-26 | $46.66 | $54.05 | 540,000 | — | — |
| 2006-06-23 | $46.95 | $54.39 | 690,600 | — | — |
| 2006-06-22 | $45.89 | $53.16 | 1,319,500 | — | — |
| 2006-06-21 | $43.15 | $49.99 | 484,600 | — | — |
| 2006-06-20 | $41.87 | $48.50 | 345,200 | — | — |
| 2006-06-19 | $41.97 | $48.62 | 344,100 | — | — |
| 2006-06-16 | $42.09 | $48.76 | 552,100 | — | — |
| 2006-06-15 | $42.44 | $49.17 | 292,700 | — | — |
| 2006-06-14 | $40.94 | $47.43 | 236,400 | — | — |
| 2006-06-13 | $40.96 | $47.45 | 358,100 | — | — |
| 2006-06-12 | $41.42 | $47.98 | 323,900 | — | — |
| 2006-06-09 | $43.05 | $49.87 | 392,200 | — | — |
| 2006-06-08 | $42.51 | $49.25 | 593,500 | — | — |
| 2006-06-07 | $42.42 | $49.14 | 603,300 | — | — |
| 2006-06-06 | $41.37 | $47.93 | 320,800 | — | — |
| 2006-06-05 | $41.72 | $48.33 | 332,300 | — | — |
| 2006-06-02 | $43.81 | $50.75 | 504,400 | — | — |
| 2006-06-01 | $42.51 | $49.25 | 304,000 | — | — |
| 2006-05-31 | $41.21 | $47.74 | 652,100 | — | — |
| 2006-05-30 | $40.90 | $47.38 | 350,900 | — | — |
| 2006-05-26 | $42.37 | $49.08 | 179,000 | — | — |
| 2006-05-25 | $42.80 | $49.58 | 293,800 | — | — |
| 2006-05-24 | $42.00 | $48.66 | 469,600 | — | — |
| 2006-05-23 | $42.71 | $49.48 | 383,700 | — | — |
| 2006-05-22 | $43.30 | $50.16 | 842,700 | — | — |
| 2006-05-19 | $43.08 | $49.91 | 453,800 | — | — |
| 2006-05-18 | $43.08 | $49.91 | 462,300 | — | — |
| 2006-05-17 | $41.99 | $48.64 | 439,700 | — | — |
| 2006-05-16 | $42.24 | $48.93 | 328,600 | — | — |
| 2006-05-15 | $43.59 | $50.50 | 274,000 | — | — |
| 2006-05-12 | $43.37 | $50.24 | 296,500 | — | — |
| 2006-05-11 | $45.38 | $52.57 | 446,700 | — | — |
| 2006-05-10 | $45.67 | $52.91 | 768,200 | — | — |
| 2006-05-09 | $45.23 | $52.40 | 588,500 | — | — |
| 2006-05-08 | $43.51 | $50.40 | 241,800 | — | — |
| 2006-05-05 | $43.43 | $50.31 | 224,800 | — | — |
| 2006-05-04 | $42.39 | $49.11 | 306,800 | — | — |
| 2006-05-03 | $41.76 | $48.38 | 287,400 | — | — |
| 2006-05-02 | $41.47 | $48.04 | 319,300 | — | — |
| 2006-05-01 | $42.20 | $48.89 | 339,400 | — | — |
| 2006-04-28 | $42.92 | $49.72 | 275,600 | — | — |
| 2006-04-27 | $43.17 | $49.84 | 407,000 | — | — |
| 2006-04-26 | $43.11 | $49.77 | 484,400 | — | — |
| 2006-04-25 | $42.62 | $49.20 | 640,400 | — | — |
| 2006-04-24 | $40.53 | $46.79 | 1,014,800 | — | — |
| 2006-04-21 | $42.71 | $49.31 | 519,600 | — | — |
| 2006-04-20 | $42.68 | $49.27 | 580,300 | — | — |
| 2006-04-19 | $41.32 | $47.70 | 293,500 | — | — |
| 2006-04-18 | $40.50 | $46.75 | 351,000 | — | — |
| 2006-04-17 | $39.09 | $45.13 | 181,800 | — | — |
| 2006-04-13 | $39.28 | $45.35 | 316,600 | — | — |
| 2006-04-12 | $39.20 | $45.25 | 297,300 | — | — |
| 2006-04-11 | $39.01 | $45.03 | 377,000 | — | — |
| 2006-04-10 | $40.01 | $46.19 | 488,300 | — | — |
| 2006-04-07 | $40.88 | $47.19 | 184,800 | — | — |
| 2006-04-06 | $41.15 | $47.51 | 278,700 | — | — |
| 2006-04-05 | $40.41 | $46.65 | 254,000 | — | — |
| 2006-04-04 | $40.28 | $46.50 | 448,800 | — | — |
| 2006-04-03 | $39.67 | $45.80 | 603,200 | — | — |
| 2006-03-31 | $39.12 | $45.16 | 804,700 | — | — |
| 2006-03-30 | $40.37 | $46.60 | 347,300 | — | — |
| 2006-03-29 | $40.70 | $46.99 | 539,600 | — | — |
| 2006-03-28 | $40.53 | $46.79 | 427,900 | — | — |
| 2006-03-27 | $41.00 | $47.33 | 257,800 | — | — |
| 2006-03-24 | $40.96 | $47.29 | 322,900 | — | — |
| 2006-03-23 | $40.47 | $46.72 | 1,209,200 | — | — |
| 2006-03-22 | $42.50 | $49.06 | 229,900 | — | — |
| 2006-03-21 | $41.45 | $47.85 | 298,400 | — | — |
| 2006-03-20 | $42.26 | $48.79 | 254,000 | — | — |
| 2006-03-17 | $41.53 | $47.94 | 474,700 | — | — |
| 2006-03-16 | $41.40 | $47.79 | 420,000 | — | — |
| 2006-03-15 | $42.57 | $49.14 | 448,000 | — | — |
| 2006-03-14 | $42.30 | $48.83 | 225,000 | — | — |
| 2006-03-13 | $42.20 | $48.72 | 342,200 | — | — |
| 2006-03-10 | $41.95 | $48.43 | 387,100 | — | — |
| 2006-03-09 | $41.09 | $47.44 | 324,300 | — | — |
| 2006-03-08 | $41.55 | $47.97 | 294,200 | — | — |
| 2006-03-07 | $41.74 | $48.19 | 399,800 | — | — |
| 2006-03-06 | $41.45 | $47.85 | 505,300 | — | — |
| 2006-03-03 | $41.98 | $48.46 | 288,900 | — | — |
| 2006-03-02 | $41.97 | $48.45 | 264,500 | — | — |
| 2006-03-01 | $42.69 | $49.28 | 305,200 | — | — |
| 2006-02-28 | $41.56 | $47.98 | 348,400 | — | — |
| 2006-02-27 | $42.57 | $49.14 | 466,500 | — | — |
| 2006-02-24 | $42.47 | $49.03 | 365,900 | — | — |
| 2006-02-23 | $42.89 | $49.51 | 319,600 | — | — |
| 2006-02-22 | $42.95 | $49.58 | 375,400 | — | — |
| 2006-02-21 | $42.61 | $49.19 | 471,200 | — | — |
| 2006-02-17 | $42.50 | $49.06 | 153,600 | — | — |
| 2006-02-16 | $42.86 | $49.48 | 321,400 | — | — |
| 2006-02-15 | $43.10 | $49.76 | 336,500 | — | — |
| 2006-02-14 | $43.70 | $50.45 | 333,700 | — | — |
| 2006-02-13 | $42.65 | $49.24 | 237,200 | — | — |
| 2006-02-10 | $43.29 | $49.98 | 408,000 | — | — |
| 2006-02-09 | $42.08 | $48.58 | 284,100 | — | — |
| 2006-02-08 | $42.79 | $49.40 | 310,800 | — | — |
| 2006-02-07 | $42.54 | $49.11 | 445,000 | — | — |
| 2006-02-06 | $42.92 | $49.55 | 414,400 | — | — |
| 2006-02-03 | $42.13 | $48.46 | 377,700 | — | — |
| 2006-02-02 | $42.95 | $49.41 | 530,900 | — | — |
| 2006-02-01 | $43.01 | $49.48 | 682,900 | — | — |
| 2006-01-31 | $42.81 | $49.25 | 650,000 | — | — |
| 2006-01-30 | $43.55 | $50.10 | 431,300 | — | — |
| 2006-01-27 | $42.74 | $49.17 | 723,900 | — | — |
| 2006-01-26 | $43.68 | $50.25 | 1,653,400 | — | — |
| 2006-01-25 | $44.37 | $51.04 | 852,800 | — | — |
| 2006-01-24 | $44.83 | $51.57 | 533,000 | — | — |
| 2006-01-23 | $43.25 | $49.75 | 490,100 | — | — |
| 2006-01-20 | $44.58 | $51.28 | 290,300 | — | — |
| 2006-01-19 | $45.07 | $51.85 | 176,500 | — | — |
| 2006-01-18 | $44.06 | $50.68 | 545,800 | — | — |
| 2006-01-17 | $44.91 | $51.66 | 321,800 | — | — |
| 2006-01-13 | $45.34 | $52.16 | 248,200 | — | — |
| 2006-01-12 | $45.09 | $51.87 | 352,900 | — | — |
| 2006-01-11 | $43.98 | $50.59 | 367,500 | — | — |
| 2006-01-10 | $44.73 | $51.45 | 550,600 | — | — |
| 2006-01-09 | $45.42 | $52.25 | 303,900 | — | — |
| 2006-01-06 | $44.61 | $51.32 | 279,800 | — | — |
| 2006-01-05 | $44.49 | $51.18 | 196,900 | — | — |
| 2006-01-04 | $44.35 | $51.02 | 268,200 | — | — |
| 2006-01-03 | $44.58 | $51.28 | 510,000 | — | — |