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
- 1993-12-16 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 | $43.80 | $43.80 | 6,330 | — | — |
| 2006-12-28 | $44.70 | $44.70 | 9,450 | — | — |
| 2006-12-27 | $44.00 | $44.00 | 10,120 | — | — |
| 2006-12-26 | $41.50 | $41.50 | 4,500 | — | — |
| 2006-12-22 | $42.00 | $42.00 | 14,260 | — | — |
| 2006-12-21 | $41.30 | $41.30 | 14,150 | — | — |
| 2006-12-20 | $43.70 | $43.70 | 6,590 | — | — |
| 2006-12-19 | $44.20 | $44.20 | 3,440 | — | — |
| 2006-12-18 | $44.46 | $44.46 | 3,900 | — | — |
| 2006-12-15 | $45.00 | $45.00 | 9,890 | — | — |
| 2006-12-14 | $46.40 | $46.40 | 6,280 | — | — |
| 2006-12-13 | $46.70 | $46.70 | 8,340 | — | — |
| 2006-12-12 | $45.16 | $45.16 | 7,440 | — | — |
| 2006-12-11 | $45.46 | $45.46 | 6,250 | — | — |
| 2006-12-08 | $46.00 | $46.00 | 4,230 | — | — |
| 2006-12-07 | $44.88 | $44.88 | 9,530 | — | — |
| 2006-12-06 | $46.70 | $46.70 | 1,560 | — | — |
| 2006-12-05 | $47.10 | $47.10 | 1,820 | — | — |
| 2006-12-04 | $46.40 | $46.40 | 5,350 | — | — |
| 2006-12-01 | $47.00 | $47.00 | 4,600 | — | — |
| 2006-11-30 | $47.87 | $47.87 | 3,100 | — | — |
| 2006-11-29 | $45.60 | $45.60 | 24,410 | — | — |
| 2006-11-28 | $45.70 | $45.70 | 6,340 | — | — |
| 2006-11-27 | $45.90 | $45.90 | 7,890 | — | — |
| 2006-11-24 | $46.70 | $46.70 | 2,220 | — | — |
| 2006-11-22 | $47.00 | $47.00 | 1,090 | — | — |
| 2006-11-21 | $46.70 | $46.70 | 7,450 | — | — |
| 2006-11-20 | $46.50 | $46.50 | 5,650 | — | — |
| 2006-11-17 | $47.60 | $47.60 | 6,730 | — | — |
| 2006-11-16 | $48.20 | $48.20 | 4,520 | — | — |
| 2006-11-15 | $49.48 | $49.48 | 6,490 | — | — |
| 2006-11-14 | $48.17 | $48.17 | 4,380 | — | — |
| 2006-11-13 | $47.30 | $47.30 | 9,350 | — | — |
| 2006-11-10 | $48.65 | $48.65 | 3,710 | — | — |
| 2006-11-09 | $50.00 | $50.00 | 3,200 | — | — |
| 2006-11-08 | $51.50 | $51.50 | 10,250 | — | — |
| 2006-11-07 | $52.00 | $52.00 | 7,290 | — | — |
| 2006-11-06 | $53.00 | $53.00 | 12,270 | — | — |
| 2006-11-03 | $51.60 | $51.60 | 12,980 | — | — |
| 2006-11-02 | $52.10 | $52.10 | 9,520 | — | — |
| 2006-11-01 | $52.60 | $52.60 | 13,440 | — | — |
| 2006-10-31 | $52.40 | $52.40 | 54,450 | — | — |
| 2006-10-30 | $50.09 | $50.09 | 25,920 | — | — |
| 2006-10-27 | $47.90 | $47.90 | 690 | — | — |
| 2006-10-26 | $48.20 | $48.20 | 4,280 | — | — |
| 2006-10-25 | $46.11 | $46.11 | 2,240 | — | — |
| 2006-10-24 | $46.98 | $46.98 | 2,020 | — | — |
| 2006-10-23 | $47.76 | $47.76 | 3,680 | — | — |
| 2006-10-20 | $47.40 | $47.40 | 5,640 | — | — |
| 2006-10-19 | $48.40 | $48.40 | 9,500 | — | — |
| 2006-10-18 | $45.76 | $45.76 | 3,780 | — | — |
| 2006-10-17 | $45.90 | $45.90 | 8,890 | — | — |
| 2006-10-16 | $46.67 | $46.67 | 2,170 | — | — |
| 2006-10-13 | $48.00 | $48.00 | 2,680 | — | — |
| 2006-10-12 | $48.50 | $48.50 | 5,060 | — | — |
| 2006-10-11 | $46.00 | $46.00 | 3,030 | — | — |
| 2006-10-10 | $44.88 | $44.88 | 3,390 | — | — |
| 2006-10-09 | $45.50 | $45.50 | 2,110 | — | — |
| 2006-10-06 | $45.90 | $45.90 | 1,840 | — | — |
| 2006-10-05 | $47.40 | $47.40 | 6,970 | — | — |
| 2006-10-04 | $46.70 | $46.70 | 8,180 | — | — |
| 2006-10-03 | $46.96 | $46.96 | 3,400 | — | — |
| 2006-10-02 | $47.50 | $47.50 | 1,700 | — | — |
| 2006-09-29 | $49.90 | $49.90 | 4,790 | — | — |
| 2006-09-28 | $50.60 | $50.60 | 20,470 | — | — |
| 2006-09-27 | $49.00 | $49.00 | 17,190 | — | — |
| 2006-09-26 | $44.49 | $44.49 | 3,800 | — | — |
| 2006-09-25 | $45.80 | $45.80 | 3,630 | — | — |
| 2006-09-22 | $45.00 | $45.00 | 2,570 | — | — |
| 2006-09-21 | $45.50 | $45.50 | 8,480 | — | — |
| 2006-09-20 | $46.10 | $46.10 | 3,610 | — | — |
| 2006-09-19 | $46.70 | $46.70 | 4,130 | — | — |
| 2006-09-18 | $46.50 | $46.50 | 3,010 | — | — |
| 2006-09-15 | $47.20 | $47.20 | 4,040 | — | — |
| 2006-09-14 | $46.80 | $46.80 | 3,640 | — | — |
| 2006-09-13 | $47.40 | $47.40 | 8,940 | — | — |
| 2006-09-12 | $48.10 | $48.10 | 7,450 | — | — |
| 2006-09-11 | $47.70 | $47.70 | 4,640 | — | — |
| 2006-09-08 | $50.30 | $50.30 | 3,950 | — | — |
| 2006-09-07 | $50.50 | $50.50 | 6,040 | — | — |
| 2006-09-06 | $52.90 | $52.90 | 11,770 | — | — |
| 2006-09-05 | $52.00 | $52.00 | 4,870 | — | — |
| 2006-09-01 | $52.00 | $52.00 | 13,380 | — | — |
| 2006-08-31 | $49.70 | $49.70 | 7,460 | — | — |
| 2006-08-30 | $49.00 | $49.00 | 17,370 | — | — |
| 2006-08-29 | $47.70 | $47.70 | 3,630 | — | — |
| 2006-08-28 | $48.00 | $48.00 | 2,790 | — | — |
| 2006-08-25 | $48.01 | $48.01 | 3,760 | — | — |
| 2006-08-24 | $47.10 | $47.10 | 2,100 | — | — |
| 2006-08-23 | $48.20 | $48.20 | 4,560 | — | — |
| 2006-08-22 | $49.50 | $49.50 | 2,120 | — | — |
| 2006-08-21 | $50.00 | $50.00 | 4,670 | — | — |
| 2006-08-18 | $48.70 | $48.70 | 4,170 | — | — |
| 2006-08-17 | $47.70 | $47.70 | 2,340 | — | — |
| 2006-08-16 | $48.20 | $48.20 | 2,540 | — | — |
| 2006-08-15 | $46.10 | $46.10 | 5,000 | — | — |
| 2006-08-14 | $46.10 | $46.10 | 5,250 | — | — |
| 2006-08-11 | $48.20 | $48.20 | 1,750 | — | — |
| 2006-08-10 | $49.00 | $49.00 | 3,970 | — | — |
| 2006-08-09 | $49.30 | $49.30 | 6,700 | — | — |
| 2006-08-08 | $51.60 | $51.60 | 2,490 | — | — |
| 2006-08-07 | $50.10 | $50.10 | 1,510 | — | — |
| 2006-08-04 | $50.10 | $50.10 | 2,710 | — | — |
| 2006-08-03 | $51.10 | $51.10 | 6,560 | — | — |
| 2006-08-02 | $49.20 | $49.20 | 1,780 | — | — |
| 2006-08-01 | $47.80 | $47.80 | 16,740 | — | — |
| 2006-07-31 | $53.80 | $53.80 | 16,090 | — | — |
| 2006-07-28 | $49.70 | $49.70 | 4,710 | — | — |
| 2006-07-27 | $48.90 | $48.90 | 5,260 | — | — |
| 2006-07-26 | $47.70 | $47.70 | 9,010 | — | — |
| 2006-07-25 | $45.80 | $45.80 | 6,060 | — | — |
| 2006-07-24 | $45.50 | $45.50 | 4,160 | — | — |
| 2006-07-21 | $48.10 | $48.10 | 2,820 | — | — |
| 2006-07-20 | $49.90 | $49.90 | 8,600 | — | — |
| 2006-07-19 | $49.00 | $49.00 | 6,360 | — | — |
| 2006-07-18 | $46.00 | $46.00 | 6,490 | — | — |
| 2006-07-17 | $44.60 | $44.60 | 6,430 | — | — |
| 2006-07-14 | $46.90 | $46.90 | 5,480 | — | — |
| 2006-07-13 | $47.50 | $47.50 | 7,090 | — | — |
| 2006-07-12 | $49.20 | $49.20 | 1,470 | — | — |
| 2006-07-11 | $50.30 | $50.30 | 2,410 | — | — |
| 2006-07-10 | $50.00 | $50.00 | 1,530 | — | — |
| 2006-07-07 | $50.40 | $50.40 | 8,680 | — | — |
| 2006-07-06 | $51.40 | $51.40 | 2,710 | — | — |
| 2006-07-05 | $53.20 | $53.20 | 7,030 | — | — |
| 2006-07-03 | $53.00 | $53.00 | 2,380 | — | — |
| 2006-06-30 | $50.80 | $50.80 | 4,950 | — | — |
| 2006-06-29 | $50.60 | $50.60 | 7,930 | — | — |
| 2006-06-28 | $48.50 | $48.50 | 10,340 | — | — |
| 2006-06-27 | $48.70 | $48.70 | 2,550 | — | — |
| 2006-06-26 | $51.20 | $51.20 | 3,370 | — | — |
| 2006-06-23 | $47.84 | $47.84 | 2,280 | — | — |
| 2006-06-22 | $49.50 | $49.50 | 2,620 | — | — |
| 2006-06-21 | $49.60 | $49.60 | 12,260 | — | — |
| 2006-06-20 | $48.70 | $48.70 | 7,440 | — | — |
| 2006-06-19 | $45.20 | $45.20 | 2,790 | — | — |
| 2006-06-16 | $47.80 | $47.80 | 6,940 | — | — |
| 2006-06-15 | $46.60 | $46.60 | 15,930 | — | — |
| 2006-06-14 | $44.00 | $44.00 | 17,150 | — | — |
| 2006-06-13 | $41.00 | $41.00 | 22,370 | — | — |
| 2006-06-12 | $44.00 | $44.00 | 18,880 | — | — |
| 2006-06-09 | $48.70 | $48.70 | 9,270 | — | — |
| 2006-06-08 | $50.00 | $50.00 | 17,420 | — | — |
| 2006-06-07 | $51.20 | $51.20 | 9,720 | — | — |
| 2006-06-06 | $51.10 | $51.10 | 10,260 | — | — |
| 2006-06-05 | $51.20 | $51.20 | 6,710 | — | — |
| 2006-06-02 | $51.80 | $51.80 | 6,960 | — | — |
| 2006-06-01 | $51.90 | $51.90 | 14,410 | — | — |
| 2006-05-31 | $49.10 | $49.10 | 20,090 | — | — |
| 2006-05-30 | $51.20 | $51.20 | 7,990 | — | — |
| 2006-05-26 | $55.10 | $55.10 | 23,740 | — | — |
| 2006-05-25 | $52.40 | $52.40 | 6,590 | — | — |
| 2006-05-24 | $53.40 | $53.40 | 15,910 | — | — |
| 2006-05-23 | $54.80 | $54.80 | 10,430 | — | — |
| 2006-05-22 | $51.90 | $51.90 | 85,350 | — | — |
| 2006-05-19 | $56.30 | $56.30 | 18,400 | — | — |
| 2006-05-18 | $61.00 | $61.00 | 11,340 | — | — |
| 2006-05-17 | $62.20 | $62.20 | 15,870 | — | — |
| 2006-05-16 | $62.00 | $62.00 | 28,140 | — | — |
| 2006-05-15 | $63.10 | $63.10 | 68,140 | — | — |
| 2006-05-12 | $74.30 | $74.30 | 9,560 | — | — |
| 2006-05-11 | $75.90 | $75.90 | 14,740 | — | — |
| 2006-05-10 | $76.50 | $76.50 | 15,080 | — | — |
| 2006-05-09 | $75.50 | $75.50 | 22,410 | — | — |
| 2006-05-08 | $76.00 | $76.00 | 28,800 | — | — |
| 2006-05-05 | $72.60 | $72.60 | 41,080 | — | — |
| 2006-05-04 | $72.10 | $72.10 | 32,880 | — | — |
| 2006-05-03 | $68.00 | $68.00 | 25,740 | — | — |
| 2006-05-02 | $67.90 | $67.90 | 40,060 | — | — |
| 2006-05-01 | $63.10 | $63.10 | 4,290 | — | — |
| 2006-04-28 | $63.60 | $63.60 | 7,590 | — | — |
| 2006-04-27 | $64.60 | $64.60 | 4,340 | — | — |
| 2006-04-26 | $64.50 | $64.50 | 10,160 | — | — |
| 2006-04-25 | $62.00 | $62.00 | 5,740 | — | — |
| 2006-04-24 | $63.90 | $63.90 | 6,900 | — | — |
| 2006-04-21 | $64.60 | $64.60 | 14,580 | — | — |
| 2006-04-20 | $65.00 | $65.00 | 45,660 | — | — |
| 2006-04-19 | $59.70 | $59.70 | 4,370 | — | — |
| 2006-04-18 | $59.70 | $59.70 | 17,480 | — | — |
| 2006-04-17 | $57.10 | $57.10 | 14,380 | — | — |
| 2006-04-13 | $55.80 | $55.80 | 6,270 | — | — |
| 2006-04-12 | $56.20 | $56.20 | 9,870 | — | — |
| 2006-04-11 | $55.20 | $55.20 | 9,320 | — | — |
| 2006-04-10 | $60.10 | $60.10 | 23,020 | — | — |
| 2006-04-07 | $58.20 | $58.20 | 20,170 | — | — |
| 2006-04-06 | $57.00 | $57.00 | 11,950 | — | — |
| 2006-04-05 | $55.20 | $55.20 | 6,840 | — | — |
| 2006-04-04 | $56.32 | $56.32 | 17,610 | — | — |
| 2006-04-03 | $53.70 | $53.70 | 16,310 | — | — |
| 2006-03-31 | $51.20 | $51.20 | 14,250 | — | — |
| 2006-03-30 | $50.30 | $50.30 | 51,100 | — | — |
| 2006-03-29 | $51.50 | $51.50 | 34,340 | — | — |
| 2006-03-28 | $54.40 | $54.40 | 6,350 | — | — |
| 2006-03-27 | $56.20 | $56.20 | 11,610 | — | — |
| 2006-03-24 | $54.00 | $54.00 | 55,130 | — | — |
| 2006-03-23 | $51.90 | $51.90 | 24,820 | — | — |
| 2006-03-22 | $50.00 | $50.00 | 5,170 | — | — |
| 2006-03-21 | $49.00 | $49.00 | 3,210 | — | — |
| 2006-03-20 | $49.80 | $49.80 | 9,150 | — | — |
| 2006-03-17 | $49.90 | $49.90 | 17,160 | — | — |
| 2006-03-16 | $49.60 | $49.60 | 12,740 | — | — |
| 2006-03-15 | $49.30 | $49.30 | 3,270 | — | — |
| 2006-03-14 | $47.90 | $47.90 | 14,680 | — | — |
| 2006-03-13 | $44.60 | $44.60 | 9,320 | — | — |
| 2006-03-10 | $46.10 | $46.10 | 6,320 | — | — |
| 2006-03-09 | $46.50 | $46.50 | 9,610 | — | — |
| 2006-03-08 | $44.50 | $44.50 | 13,760 | — | — |
| 2006-03-07 | $46.20 | $46.20 | 10,140 | — | — |
| 2006-03-06 | $48.60 | $48.60 | 6,150 | — | — |
| 2006-03-03 | $49.10 | $49.10 | 3,760 | — | — |
| 2006-03-02 | $49.10 | $49.10 | 2,840 | — | — |
| 2006-03-01 | $50.00 | $50.00 | 10,390 | — | — |
| 2006-02-28 | $49.00 | $49.00 | 6,930 | — | — |
| 2006-02-27 | $48.60 | $48.60 | 11,410 | — | — |
| 2006-02-24 | $48.54 | $48.54 | 4,180 | — | — |
| 2006-02-23 | $50.20 | $50.20 | 3,800 | — | — |
| 2006-02-22 | $50.20 | $50.20 | 5,350 | — | — |
| 2006-02-21 | $51.40 | $51.40 | 10,150 | — | — |
| 2006-02-17 | $51.70 | $51.70 | 3,520 | — | — |
| 2006-02-16 | $51.30 | $51.30 | 5,650 | — | — |
| 2006-02-15 | $49.79 | $49.79 | 5,650 | — | — |
| 2006-02-14 | $49.80 | $49.80 | 10,060 | — | — |
| 2006-02-13 | $48.80 | $48.80 | 5,200 | — | — |
| 2006-02-10 | $50.30 | $50.30 | 3,810 | — | — |
| 2006-02-09 | $51.50 | $51.50 | 14,750 | — | — |
| 2006-02-08 | $52.00 | $52.00 | 16,650 | — | — |
| 2006-02-07 | $50.20 | $50.20 | 14,050 | — | — |
| 2006-02-06 | $48.50 | $48.50 | 4,090 | — | — |
| 2006-02-03 | $49.50 | $49.50 | 5,600 | — | — |
| 2006-02-02 | $50.00 | $50.00 | 4,240 | — | — |
| 2006-02-01 | $51.10 | $51.10 | 12,060 | — | — |
| 2006-01-31 | $51.00 | $51.00 | 8,190 | — | — |
| 2006-01-30 | $49.00 | $49.00 | 6,970 | — | — |
| 2006-01-27 | $50.00 | $50.00 | 7,620 | — | — |
| 2006-01-26 | $51.00 | $51.00 | 15,560 | — | — |
| 2006-01-25 | $50.50 | $50.50 | 24,720 | — | — |
| 2006-01-24 | $48.50 | $48.50 | 10,640 | — | — |
| 2006-01-23 | $45.30 | $45.30 | 2,360 | — | — |
| 2006-01-20 | $47.40 | $47.40 | 8,760 | — | — |
| 2006-01-19 | $47.90 | $47.90 | 1,800 | — | — |
| 2006-01-18 | $47.90 | $47.90 | 9,900 | — | — |
| 2006-01-17 | $47.00 | $47.00 | 7,550 | — | — |
| 2006-01-13 | $45.20 | $45.20 | 10,310 | — | — |
| 2006-01-12 | $46.70 | $46.70 | 7,310 | — | — |
| 2006-01-11 | $46.30 | $46.30 | 24,560 | — | — |
| 2006-01-10 | $42.31 | $42.31 | 5,960 | — | — |
| 2006-01-09 | $43.90 | $43.90 | 11,160 | — | — |
| 2006-01-06 | $41.50 | $41.50 | 1,840 | — | — |
| 2006-01-05 | $40.90 | $40.90 | 11,130 | — | — |
| 2006-01-04 | $41.90 | $41.90 | 10,680 | — | — |
| 2006-01-03 | $40.40 | $40.40 | 13,160 | — | — |