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
- 1998-08-05 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 | $47.09 | $63.85 | 477,400 | — | — |
| 2006-12-28 | $47.22 | $64.03 | 544,500 | — | — |
| 2006-12-27 | $47.04 | $63.79 | 675,700 | — | — |
| 2006-12-26 | $45.99 | $62.36 | 372,100 | — | — |
| 2006-12-22 | $45.77 | $62.06 | 477,600 | — | — |
| 2006-12-21 | $45.51 | $61.71 | 1,136,400 | — | — |
| 2006-12-20 | $45.52 | $61.73 | 1,372,400 | — | — |
| 2006-12-19 | $46.60 | $63.19 | 911,800 | — | — |
| 2006-12-18 | $45.67 | $61.93 | 1,012,800 | — | — |
| 2006-12-15 | $46.31 | $62.80 | 2,339,600 | — | — |
| 2006-12-14 | $46.84 | $63.52 | 969,200 | — | — |
| 2006-12-13 | $46.53 | $63.09 | 870,300 | — | — |
| 2006-12-12 | $46.26 | $62.73 | 782,500 | — | — |
| 2006-12-11 | $46.81 | $63.47 | 678,300 | — | — |
| 2006-12-08 | $46.18 | $62.62 | 1,014,900 | — | — |
| 2006-12-07 | $46.67 | $63.28 | 992,700 | — | — |
| 2006-12-06 | $46.11 | $62.53 | 932,400 | — | — |
| 2006-12-05 | $46.92 | $63.62 | 1,348,100 | — | — |
| 2006-12-04 | $47.91 | $64.97 | 1,078,400 | — | — |
| 2006-12-01 | $47.75 | $64.75 | 1,021,500 | — | — |
| 2006-11-30 | $48.22 | $65.39 | 930,300 | — | — |
| 2006-11-29 | $46.94 | $63.65 | 891,400 | — | — |
| 2006-11-28 | $47.05 | $63.80 | 1,155,500 | — | — |
| 2006-11-27 | $46.56 | $63.14 | 1,037,100 | — | — |
| 2006-11-24 | $46.65 | $63.26 | 944,300 | — | — |
| 2006-11-22 | $45.11 | $61.17 | 920,400 | — | — |
| 2006-11-21 | $44.91 | $60.90 | 1,003,400 | — | — |
| 2006-11-20 | $43.27 | $58.67 | 1,448,500 | — | — |
| 2006-11-17 | $42.57 | $57.73 | 1,713,400 | — | — |
| 2006-11-16 | $42.48 | $57.60 | 1,093,800 | — | — |
| 2006-11-15 | $44.39 | $60.19 | 870,900 | — | — |
| 2006-11-14 | $43.98 | $59.64 | 856,800 | — | — |
| 2006-11-13 | $43.92 | $59.56 | 701,300 | — | — |
| 2006-11-10 | $44.05 | $59.73 | 1,212,000 | — | — |
| 2006-11-09 | $45.11 | $61.17 | 1,501,300 | — | — |
| 2006-11-08 | $43.24 | $58.63 | 1,063,700 | — | — |
| 2006-11-07 | $43.13 | $58.48 | 577,500 | — | — |
| 2006-11-06 | $43.01 | $58.32 | 791,600 | — | — |
| 2006-11-03 | $43.11 | $58.46 | 872,600 | — | — |
| 2006-11-02 | $42.52 | $57.66 | 749,600 | — | — |
| 2006-11-01 | $42.58 | $57.74 | 1,261,000 | — | — |
| 2006-10-31 | $42.57 | $57.73 | 1,489,200 | — | — |
| 2006-10-30 | $41.46 | $56.22 | 1,087,400 | — | — |
| 2006-10-27 | $41.54 | $56.33 | 926,300 | — | — |
| 2006-10-26 | $42.02 | $56.98 | 1,224,400 | — | — |
| 2006-10-25 | $42.65 | $57.83 | 1,365,200 | — | — |
| 2006-10-24 | $41.46 | $56.22 | 1,724,600 | — | — |
| 2006-10-23 | $40.67 | $55.15 | 1,480,900 | — | — |
| 2006-10-20 | $40.18 | $54.48 | 1,568,300 | — | — |
| 2006-10-19 | $39.89 | $54.09 | 1,061,800 | — | — |
| 2006-10-18 | $38.56 | $52.29 | 781,300 | — | — |
| 2006-10-17 | $38.96 | $52.83 | 1,032,000 | — | — |
| 2006-10-16 | $39.26 | $53.24 | 1,417,700 | — | — |
| 2006-10-13 | $39.41 | $53.44 | 1,134,000 | — | — |
| 2006-10-12 | $38.48 | $52.18 | 959,900 | — | — |
| 2006-10-11 | $37.30 | $50.58 | 1,026,000 | — | — |
| 2006-10-10 | $37.40 | $50.71 | 1,040,200 | — | — |
| 2006-10-09 | $37.01 | $50.19 | 1,262,000 | — | — |
| 2006-10-06 | $37.27 | $50.54 | 1,442,900 | — | — |
| 2006-10-05 | $37.36 | $50.66 | 2,080,100 | — | — |
| 2006-10-04 | $36.59 | $49.62 | 2,766,500 | — | — |
| 2006-10-03 | $36.19 | $49.07 | 1,587,500 | — | — |
| 2006-10-02 | $38.15 | $51.73 | 849,200 | — | — |
| 2006-09-29 | $37.74 | $51.18 | 1,457,700 | — | — |
| 2006-09-28 | $38.47 | $52.17 | 1,780,000 | — | — |
| 2006-09-27 | $38.88 | $52.72 | 2,252,300 | — | — |
| 2006-09-26 | $39.20 | $53.16 | 2,030,100 | — | — |
| 2006-09-25 | $38.86 | $52.69 | 2,087,600 | — | — |
| 2006-09-22 | $38.24 | $51.85 | 1,114,100 | — | — |
| 2006-09-21 | $38.19 | $51.79 | 1,360,500 | — | — |
| 2006-09-20 | $38.56 | $52.29 | 1,687,100 | — | — |
| 2006-09-19 | $38.62 | $52.37 | 1,679,700 | — | — |
| 2006-09-18 | $40.71 | $55.20 | 1,283,300 | — | — |
| 2006-09-15 | $39.42 | $53.45 | 1,864,700 | — | — |
| 2006-09-14 | $38.94 | $52.80 | 2,150,400 | — | — |
| 2006-09-13 | $40.51 | $54.93 | 2,111,400 | — | — |
| 2006-09-12 | $40.54 | $54.97 | 2,289,700 | — | — |
| 2006-09-11 | $40.40 | $54.78 | 3,288,900 | — | — |
| 2006-09-08 | $43.68 | $59.23 | 1,040,400 | — | — |
| 2006-09-07 | $44.90 | $60.88 | 1,217,200 | — | — |
| 2006-09-06 | $46.94 | $63.65 | 623,400 | — | — |
| 2006-09-05 | $47.94 | $65.01 | 818,100 | — | — |
| 2006-09-01 | $46.45 | $62.99 | 704,100 | — | — |
| 2006-08-31 | $46.13 | $62.55 | 666,600 | — | — |
| 2006-08-30 | $46.07 | $62.47 | 926,100 | — | — |
| 2006-08-29 | $46.11 | $62.53 | 1,242,800 | — | — |
| 2006-08-28 | $46.38 | $62.89 | 548,200 | — | — |
| 2006-08-25 | $47.18 | $63.98 | 648,000 | — | — |
| 2006-08-24 | $47.33 | $64.18 | 877,400 | — | — |
| 2006-08-23 | $48.67 | $66.00 | 695,200 | — | — |
| 2006-08-22 | $49.39 | $66.97 | 1,182,000 | — | — |
| 2006-08-21 | $50.08 | $67.91 | 1,051,000 | — | — |
| 2006-08-18 | $48.04 | $65.14 | 1,478,100 | — | — |
| 2006-08-17 | $49.30 | $66.85 | 956,400 | — | — |
| 2006-08-16 | $50.17 | $68.03 | 1,073,900 | — | — |
| 2006-08-15 | $48.89 | $65.88 | 862,000 | — | — |
| 2006-08-14 | $48.68 | $65.60 | 925,100 | — | — |
| 2006-08-11 | $49.16 | $66.24 | 893,300 | — | — |
| 2006-08-10 | $50.42 | $67.94 | 906,900 | — | — |
| 2006-08-09 | $50.64 | $68.24 | 910,900 | — | — |
| 2006-08-08 | $49.43 | $66.61 | 801,100 | — | — |
| 2006-08-07 | $50.49 | $68.04 | 740,500 | — | — |
| 2006-08-04 | $49.55 | $66.77 | 1,164,400 | — | — |
| 2006-08-03 | $49.82 | $67.13 | 959,400 | — | — |
| 2006-08-02 | $50.86 | $68.53 | 1,381,000 | — | — |
| 2006-08-01 | $49.94 | $67.29 | 1,161,700 | — | — |
| 2006-07-31 | $48.59 | $65.48 | 830,200 | — | — |
| 2006-07-28 | $48.36 | $65.17 | 1,318,500 | — | — |
| 2006-07-27 | $46.80 | $63.06 | 1,365,300 | — | — |
| 2006-07-26 | $48.75 | $65.69 | 1,124,000 | — | — |
| 2006-07-25 | $47.86 | $64.49 | 938,400 | — | — |
| 2006-07-24 | $47.04 | $63.39 | 1,268,400 | — | — |
| 2006-07-21 | $45.88 | $61.82 | 1,249,900 | — | — |
| 2006-07-20 | $47.50 | $64.01 | 1,145,100 | — | — |
| 2006-07-19 | $48.89 | $65.88 | 1,325,900 | — | — |
| 2006-07-18 | $46.18 | $62.23 | 1,179,300 | — | — |
| 2006-07-17 | $46.34 | $62.44 | 871,800 | — | — |
| 2006-07-14 | $47.58 | $64.11 | 687,100 | — | — |
| 2006-07-13 | $47.25 | $63.67 | 1,419,700 | — | — |
| 2006-07-12 | $49.26 | $66.38 | 1,333,700 | — | — |
| 2006-07-11 | $49.61 | $66.85 | 919,600 | — | — |
| 2006-07-10 | $48.25 | $65.02 | 712,400 | — | — |
| 2006-07-07 | $48.10 | $64.82 | 851,900 | — | — |
| 2006-07-06 | $48.77 | $65.72 | 1,124,200 | — | — |
| 2006-07-05 | $47.57 | $64.10 | 1,526,900 | — | — |
| 2006-07-03 | $49.60 | $66.84 | 802,100 | — | — |
| 2006-06-30 | $48.12 | $64.84 | 1,592,500 | — | — |
| 2006-06-29 | $46.80 | $63.06 | 1,367,900 | — | — |
| 2006-06-28 | $43.99 | $59.28 | 1,284,100 | — | — |
| 2006-06-27 | $43.89 | $59.14 | 1,445,900 | — | — |
| 2006-06-26 | $44.81 | $60.38 | 1,326,900 | — | — |
| 2006-06-23 | $44.05 | $59.36 | 1,207,700 | — | — |
| 2006-06-22 | $43.33 | $58.39 | 1,432,000 | — | — |
| 2006-06-21 | $43.80 | $59.02 | 1,658,500 | — | — |
| 2006-06-20 | $42.72 | $57.57 | 1,183,600 | — | — |
| 2006-06-19 | $41.42 | $55.81 | 1,271,900 | — | — |
| 2006-06-16 | $42.13 | $56.77 | 1,573,500 | — | — |
| 2006-06-15 | $42.17 | $56.82 | 2,736,900 | — | — |
| 2006-06-14 | $39.79 | $53.62 | 2,015,400 | — | — |
| 2006-06-13 | $39.09 | $52.67 | 3,825,100 | — | — |
| 2006-06-12 | $40.03 | $53.94 | 1,363,400 | — | — |
| 2006-06-09 | $41.39 | $55.77 | 1,304,300 | — | — |
| 2006-06-08 | $41.72 | $56.22 | 2,856,100 | — | — |
| 2006-06-07 | $43.01 | $57.96 | 1,996,800 | — | — |
| 2006-06-06 | $43.81 | $59.03 | 2,268,900 | — | — |
| 2006-06-05 | $46.07 | $62.08 | 1,556,400 | — | — |
| 2006-06-02 | $46.68 | $62.90 | 923,200 | — | — |
| 2006-06-01 | $46.31 | $62.40 | 1,603,500 | — | — |
| 2006-05-31 | $46.23 | $62.30 | 1,117,300 | — | — |
| 2006-05-30 | $45.88 | $61.82 | 1,112,600 | — | — |
| 2006-05-26 | $47.14 | $63.52 | 703,200 | — | — |
| 2006-05-25 | $47.03 | $63.37 | 1,530,000 | — | — |
| 2006-05-24 | $45.25 | $60.98 | 3,009,600 | — | — |
| 2006-05-23 | $47.08 | $63.44 | 1,888,300 | — | — |
| 2006-05-22 | $47.10 | $63.47 | 2,586,300 | — | — |
| 2006-05-19 | $48.10 | $64.82 | 2,121,200 | — | — |
| 2006-05-18 | $48.50 | $65.35 | 1,594,200 | — | — |
| 2006-05-17 | $48.61 | $65.50 | 2,865,600 | — | — |
| 2006-05-16 | $49.91 | $67.25 | 1,865,400 | — | — |
| 2006-05-15 | $50.30 | $67.78 | 2,812,900 | — | — |
| 2006-05-12 | $54.03 | $72.81 | 2,293,800 | — | — |
| 2006-05-11 | $56.86 | $76.62 | 2,283,900 | — | — |
| 2006-05-10 | $57.34 | $77.27 | 1,763,700 | — | — |
| 2006-05-09 | $56.50 | $76.13 | 1,655,900 | — | — |
| 2006-05-08 | $54.13 | $72.94 | 1,263,100 | — | — |
| 2006-05-05 | $55.02 | $74.14 | 1,434,600 | — | — |
| 2006-05-04 | $55.98 | $75.43 | 1,481,500 | — | — |
| 2006-05-03 | $55.50 | $74.79 | 2,691,000 | — | — |
| 2006-05-02 | $54.78 | $73.82 | 2,038,300 | — | — |
| 2006-05-01 | $54.52 | $73.47 | 1,171,000 | — | — |
| 2006-04-28 | $54.68 | $73.68 | 1,179,100 | — | — |
| 2006-04-27 | $52.61 | $70.89 | 1,727,400 | — | — |
| 2006-04-26 | $53.79 | $72.48 | 1,255,100 | — | — |
| 2006-04-25 | $52.71 | $71.03 | 1,058,000 | — | — |
| 2006-04-24 | $52.75 | $71.08 | 1,247,500 | — | — |
| 2006-04-21 | $52.91 | $71.30 | 1,809,000 | — | — |
| 2006-04-20 | $51.98 | $70.04 | 2,797,100 | — | — |
| 2006-04-19 | $55.26 | $74.46 | 2,300,200 | — | — |
| 2006-04-18 | $53.10 | $71.55 | 1,744,600 | — | — |
| 2006-04-17 | $52.83 | $71.19 | 1,790,700 | — | — |
| 2006-04-13 | $50.69 | $68.31 | 1,057,600 | — | — |
| 2006-04-12 | $50.68 | $68.29 | 1,966,600 | — | — |
| 2006-04-11 | $49.70 | $66.97 | 7,124,100 | — | — |
| 2006-04-10 | $51.34 | $69.18 | 3,580,900 | — | — |
| 2006-04-07 | $52.83 | $71.19 | 2,018,400 | — | — |
| 2006-04-06 | $54.38 | $73.28 | 1,232,800 | — | — |
| 2006-04-05 | $54.41 | $73.32 | 1,031,700 | — | — |
| 2006-04-04 | $54.29 | $73.16 | 873,600 | — | — |
| 2006-04-03 | $53.92 | $72.66 | 1,011,400 | — | — |
| 2006-03-31 | $54.12 | $72.93 | 1,472,500 | — | — |
| 2006-03-30 | $53.38 | $71.93 | 2,259,500 | — | — |
| 2006-03-29 | $52.28 | $70.45 | 1,173,300 | — | — |
| 2006-03-28 | $51.20 | $68.99 | 1,747,800 | — | — |
| 2006-03-27 | $53.29 | $71.81 | 2,144,100 | — | — |
| 2006-03-24 | $50.90 | $68.59 | 1,818,000 | — | — |
| 2006-03-23 | $48.43 | $65.26 | 1,734,100 | — | — |
| 2006-03-22 | $48.33 | $65.13 | 750,100 | — | — |
| 2006-03-21 | $48.76 | $65.70 | 915,000 | — | — |
| 2006-03-20 | $49.60 | $66.84 | 680,700 | — | — |
| 2006-03-17 | $50.16 | $67.59 | 550,500 | — | — |
| 2006-03-16 | $50.30 | $67.78 | 1,024,900 | — | — |
| 2006-03-15 | $51.10 | $68.86 | 1,078,700 | — | — |
| 2006-03-14 | $49.59 | $66.82 | 887,100 | — | — |
| 2006-03-13 | $48.53 | $65.39 | 847,500 | — | — |
| 2006-03-10 | $48.62 | $65.52 | 1,608,000 | — | — |
| 2006-03-09 | $47.83 | $64.45 | 1,328,000 | — | — |
| 2006-03-08 | $49.01 | $66.04 | 1,864,100 | — | — |
| 2006-03-07 | $49.52 | $66.73 | 1,245,000 | — | — |
| 2006-03-06 | $49.71 | $66.98 | 1,608,500 | — | — |
| 2006-03-03 | $51.66 | $69.61 | 1,122,900 | — | — |
| 2006-03-02 | $53.25 | $71.76 | 1,609,100 | — | — |
| 2006-03-01 | $51.37 | $69.22 | 1,180,600 | — | — |
| 2006-02-28 | $50.92 | $68.48 | 2,118,000 | — | — |
| 2006-02-27 | $52.92 | $71.17 | 857,800 | — | — |
| 2006-02-24 | $54.12 | $72.78 | 1,018,600 | — | — |
| 2006-02-23 | $53.23 | $71.59 | 1,292,500 | — | — |
| 2006-02-22 | $54.91 | $73.85 | 943,600 | — | — |
| 2006-02-21 | $54.50 | $73.30 | 1,923,900 | — | — |
| 2006-02-17 | $54.12 | $72.78 | 3,341,600 | — | — |
| 2006-02-16 | $55.12 | $74.13 | 1,668,800 | — | — |
| 2006-02-15 | $54.47 | $73.25 | 1,790,100 | — | — |
| 2006-02-14 | $56.59 | $76.11 | 1,438,000 | — | — |
| 2006-02-13 | $56.79 | $76.38 | 1,122,900 | — | — |
| 2006-02-10 | $58.45 | $78.61 | 2,482,400 | — | — |
| 2006-02-09 | $59.78 | $80.40 | 1,872,500 | — | — |
| 2006-02-08 | $57.40 | $77.20 | 1,490,800 | — | — |
| 2006-02-07 | $56.42 | $75.88 | 2,260,700 | — | — |
| 2006-02-06 | $61.08 | $82.14 | 1,209,200 | — | — |
| 2006-02-03 | $59.27 | $79.71 | 1,453,100 | — | — |
| 2006-02-02 | $60.65 | $81.57 | 1,697,600 | — | — |
| 2006-02-01 | $61.06 | $82.12 | 1,266,500 | — | — |
| 2006-01-31 | $61.18 | $82.28 | 1,280,300 | — | — |
| 2006-01-30 | $60.06 | $80.77 | 1,267,100 | — | — |
| 2006-01-27 | $59.85 | $80.49 | 1,091,300 | — | — |
| 2006-01-26 | $59.37 | $79.84 | 973,600 | — | — |
| 2006-01-25 | $57.90 | $77.87 | 1,169,600 | — | — |
| 2006-01-24 | $56.28 | $75.69 | 1,171,200 | — | — |
| 2006-01-23 | $56.98 | $76.63 | 1,568,500 | — | — |
| 2006-01-20 | $55.63 | $74.82 | 1,499,400 | — | — |
| 2006-01-19 | $55.98 | $75.29 | 1,112,000 | — | — |
| 2006-01-18 | $54.19 | $72.88 | 1,197,500 | — | — |
| 2006-01-17 | $55.31 | $74.38 | 1,176,200 | — | — |
| 2006-01-13 | $55.42 | $74.53 | 1,624,400 | — | — |
| 2006-01-12 | $53.01 | $71.29 | 740,000 | — | — |
| 2006-01-11 | $53.57 | $72.04 | 831,800 | — | — |
| 2006-01-10 | $53.40 | $71.82 | 736,900 | — | — |
| 2006-01-09 | $53.65 | $72.15 | 1,072,000 | — | — |
| 2006-01-06 | $54.35 | $73.09 | 1,700,700 | — | — |
| 2006-01-05 | $51.29 | $68.98 | 1,336,100 | — | — |
| 2006-01-04 | $52.41 | $70.48 | 1,297,600 | — | — |
| 2006-01-03 | $52.35 | $70.40 | 1,439,200 | — | — |