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
- 2001-12-03 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 | $52.04 | $59.74 | 361,900 | — | — |
| 2006-12-28 | $52.06 | $59.76 | 189,800 | — | — |
| 2006-12-27 | $52.13 | $59.84 | 263,300 | — | — |
| 2006-12-26 | $51.25 | $58.83 | 175,700 | — | — |
| 2006-12-22 | $51.04 | $58.59 | 332,800 | — | — |
| 2006-12-21 | $50.82 | $58.34 | 216,000 | — | — |
| 2006-12-20 | $51.23 | $58.81 | 407,100 | — | — |
| 2006-12-19 | $49.93 | $57.32 | 457,600 | — | — |
| 2006-12-18 | $49.54 | $56.87 | 447,900 | — | — |
| 2006-12-15 | $49.95 | $57.34 | 537,900 | — | — |
| 2006-12-14 | $50.56 | $58.04 | 415,200 | — | — |
| 2006-12-13 | $50.41 | $57.87 | 436,800 | — | — |
| 2006-12-12 | $51.03 | $58.58 | 692,900 | — | — |
| 2006-12-11 | $51.81 | $59.48 | 768,600 | — | — |
| 2006-12-08 | $52.90 | $60.73 | 215,000 | — | — |
| 2006-12-07 | $53.05 | $60.90 | 210,900 | — | — |
| 2006-12-06 | $53.17 | $61.04 | 230,900 | — | — |
| 2006-12-05 | $53.05 | $60.90 | 328,600 | — | — |
| 2006-12-04 | $53.59 | $61.52 | 335,000 | — | — |
| 2006-12-01 | $52.43 | $60.19 | 325,000 | — | — |
| 2006-11-30 | $52.67 | $60.46 | 230,900 | — | — |
| 2006-11-29 | $52.59 | $60.37 | 321,800 | — | — |
| 2006-11-28 | $51.70 | $59.35 | 726,500 | — | — |
| 2006-11-27 | $52.77 | $60.58 | 330,800 | — | — |
| 2006-11-24 | $54.33 | $62.37 | 74,900 | — | — |
| 2006-11-22 | $53.75 | $61.70 | 82,700 | — | — |
| 2006-11-21 | $54.06 | $62.06 | 300,200 | — | — |
| 2006-11-20 | $53.27 | $61.15 | 317,600 | — | — |
| 2006-11-17 | $53.41 | $61.31 | 360,600 | — | — |
| 2006-11-16 | $53.58 | $61.51 | 239,900 | — | — |
| 2006-11-15 | $53.21 | $61.08 | 307,700 | — | — |
| 2006-11-14 | $53.05 | $60.90 | 434,500 | — | — |
| 2006-11-13 | $51.66 | $59.30 | 282,000 | — | — |
| 2006-11-10 | $50.50 | $57.97 | 221,700 | — | — |
| 2006-11-09 | $49.90 | $57.28 | 148,000 | — | — |
| 2006-11-08 | $50.94 | $58.48 | 171,300 | — | — |
| 2006-11-07 | $50.33 | $57.78 | 357,400 | — | — |
| 2006-11-06 | $49.42 | $56.73 | 261,500 | — | — |
| 2006-11-03 | $48.65 | $55.85 | 200,300 | — | — |
| 2006-11-02 | $48.93 | $56.17 | 285,700 | — | — |
| 2006-11-01 | $49.12 | $56.39 | 305,100 | — | — |
| 2006-10-31 | $49.54 | $56.87 | 299,600 | — | — |
| 2006-10-30 | $50.11 | $57.52 | 306,400 | — | — |
| 2006-10-27 | $49.50 | $56.82 | 317,600 | — | — |
| 2006-10-26 | $50.97 | $58.51 | 289,700 | — | — |
| 2006-10-25 | $49.85 | $57.23 | 325,900 | — | — |
| 2006-10-24 | $50.33 | $57.78 | 280,400 | — | — |
| 2006-10-23 | $49.40 | $56.71 | 452,400 | — | — |
| 2006-10-20 | $49.58 | $56.92 | 385,100 | — | — |
| 2006-10-19 | $50.74 | $58.25 | 407,000 | — | — |
| 2006-10-18 | $50.40 | $57.86 | 428,500 | — | — |
| 2006-10-17 | $50.59 | $58.08 | 664,600 | — | — |
| 2006-10-16 | $50.04 | $57.44 | 694,500 | — | — |
| 2006-10-13 | $48.76 | $55.97 | 584,900 | — | — |
| 2006-10-12 | $48.45 | $55.62 | 570,700 | — | — |
| 2006-10-11 | $47.99 | $54.92 | 499,700 | — | — |
| 2006-10-10 | $48.04 | $54.98 | 673,900 | — | — |
| 2006-10-09 | $47.90 | $54.82 | 627,100 | — | — |
| 2006-10-06 | $47.00 | $53.79 | 885,100 | — | — |
| 2006-10-05 | $46.91 | $53.68 | 1,386,300 | — | — |
| 2006-10-04 | $47.06 | $53.85 | 372,800 | — | — |
| 2006-10-03 | $46.02 | $52.66 | 285,000 | — | — |
| 2006-10-02 | $45.67 | $52.26 | 339,700 | — | — |
| 2006-09-29 | $45.40 | $51.95 | 308,700 | — | — |
| 2006-09-28 | $45.72 | $52.32 | 196,300 | — | — |
| 2006-09-27 | $45.83 | $52.45 | 334,000 | — | — |
| 2006-09-26 | $46.05 | $52.70 | 289,100 | — | — |
| 2006-09-25 | $45.18 | $51.70 | 259,200 | — | — |
| 2006-09-22 | $44.40 | $50.81 | 239,000 | — | — |
| 2006-09-21 | $44.77 | $51.23 | 204,500 | — | — |
| 2006-09-20 | $45.40 | $51.95 | 138,600 | — | — |
| 2006-09-19 | $44.69 | $51.14 | 211,200 | — | — |
| 2006-09-18 | $44.85 | $51.33 | 201,200 | — | — |
| 2006-09-15 | $44.70 | $51.15 | 455,100 | — | — |
| 2006-09-14 | $45.17 | $51.69 | 290,100 | — | — |
| 2006-09-13 | $45.24 | $51.77 | 262,700 | — | — |
| 2006-09-12 | $44.84 | $51.31 | 370,500 | — | — |
| 2006-09-11 | $43.58 | $49.87 | 239,600 | — | — |
| 2006-09-08 | $43.74 | $50.05 | 349,600 | — | — |
| 2006-09-07 | $43.09 | $49.31 | 300,100 | — | — |
| 2006-09-06 | $43.18 | $49.41 | 267,800 | — | — |
| 2006-09-05 | $44.65 | $51.10 | 434,800 | — | — |
| 2006-09-01 | $43.25 | $49.49 | 254,700 | — | — |
| 2006-08-31 | $42.73 | $48.90 | 203,100 | — | — |
| 2006-08-30 | $42.98 | $49.19 | 359,400 | — | — |
| 2006-08-29 | $42.28 | $48.38 | 540,600 | — | — |
| 2006-08-28 | $42.24 | $48.34 | 283,600 | — | — |
| 2006-08-25 | $42.10 | $48.18 | 385,800 | — | — |
| 2006-08-24 | $42.55 | $48.69 | 221,000 | — | — |
| 2006-08-23 | $42.87 | $49.06 | 179,200 | — | — |
| 2006-08-22 | $44.20 | $50.58 | 316,400 | — | — |
| 2006-08-21 | $43.63 | $49.93 | 219,200 | — | — |
| 2006-08-18 | $44.53 | $50.96 | 306,000 | — | — |
| 2006-08-17 | $44.39 | $50.80 | 245,500 | — | — |
| 2006-08-16 | $44.50 | $50.92 | 418,100 | — | — |
| 2006-08-15 | $43.58 | $49.87 | 234,900 | — | — |
| 2006-08-14 | $42.54 | $48.68 | 355,000 | — | — |
| 2006-08-11 | $42.57 | $48.72 | 158,300 | — | — |
| 2006-08-10 | $42.99 | $49.20 | 322,000 | — | — |
| 2006-08-09 | $42.93 | $49.13 | 366,000 | — | — |
| 2006-08-08 | $43.83 | $50.16 | 361,700 | — | — |
| 2006-08-07 | $44.39 | $50.80 | 338,200 | — | — |
| 2006-08-04 | $44.50 | $50.92 | 419,100 | — | — |
| 2006-08-03 | $44.51 | $50.94 | 515,400 | — | — |
| 2006-08-02 | $43.65 | $49.95 | 539,200 | — | — |
| 2006-08-01 | $44.00 | $50.35 | 616,200 | — | — |
| 2006-07-31 | $43.73 | $50.04 | 461,600 | — | — |
| 2006-07-28 | $43.24 | $49.48 | 446,300 | — | — |
| 2006-07-27 | $42.11 | $48.19 | 412,900 | — | — |
| 2006-07-26 | $42.83 | $49.01 | 404,600 | — | — |
| 2006-07-25 | $42.50 | $48.64 | 481,300 | — | — |
| 2006-07-24 | $42.10 | $48.18 | 359,300 | — | — |
| 2006-07-21 | $40.64 | $46.51 | 599,500 | — | — |
| 2006-07-20 | $40.86 | $46.76 | 433,000 | — | — |
| 2006-07-19 | $42.50 | $48.64 | 381,600 | — | — |
| 2006-07-18 | $41.05 | $46.98 | 407,600 | — | — |
| 2006-07-17 | $40.57 | $46.43 | 551,400 | — | — |
| 2006-07-14 | $40.52 | $46.37 | 486,600 | — | — |
| 2006-07-13 | $41.38 | $47.35 | 794,300 | — | — |
| 2006-07-12 | $41.68 | $47.70 | 687,400 | — | — |
| 2006-07-11 | $43.97 | $50.15 | 419,600 | — | — |
| 2006-07-10 | $43.09 | $49.14 | 550,800 | — | — |
| 2006-07-07 | $42.93 | $48.96 | 644,400 | — | — |
| 2006-07-06 | $43.00 | $49.04 | 1,452,500 | — | — |
| 2006-07-05 | $39.51 | $45.06 | 490,000 | — | — |
| 2006-07-03 | $39.40 | $44.93 | 204,200 | — | — |
| 2006-06-30 | $38.91 | $44.38 | 1,240,500 | — | — |
| 2006-06-29 | $39.27 | $44.79 | 428,100 | — | — |
| 2006-06-28 | $37.29 | $42.53 | 270,800 | — | — |
| 2006-06-27 | $36.96 | $42.15 | 281,200 | — | — |
| 2006-06-26 | $37.67 | $42.96 | 171,300 | — | — |
| 2006-06-23 | $36.99 | $42.19 | 291,800 | — | — |
| 2006-06-22 | $36.33 | $41.43 | 652,500 | — | — |
| 2006-06-21 | $36.05 | $41.11 | 634,600 | — | — |
| 2006-06-20 | $36.05 | $41.11 | 261,400 | — | — |
| 2006-06-19 | $36.38 | $41.49 | 314,600 | — | — |
| 2006-06-16 | $36.86 | $42.04 | 727,900 | — | — |
| 2006-06-15 | $37.20 | $42.43 | 252,400 | — | — |
| 2006-06-14 | $35.95 | $41.00 | 304,600 | — | — |
| 2006-06-13 | $35.48 | $40.46 | 384,400 | — | — |
| 2006-06-12 | $36.33 | $41.43 | 269,300 | — | — |
| 2006-06-09 | $37.59 | $42.87 | 298,400 | — | — |
| 2006-06-08 | $37.99 | $43.33 | 519,800 | — | — |
| 2006-06-07 | $38.89 | $44.35 | 382,900 | — | — |
| 2006-06-06 | $39.58 | $45.14 | 348,800 | — | — |
| 2006-06-05 | $39.28 | $44.80 | 258,700 | — | — |
| 2006-06-02 | $41.23 | $47.02 | 199,500 | — | — |
| 2006-06-01 | $40.93 | $46.68 | 259,700 | — | — |
| 2006-05-31 | $39.90 | $45.50 | 361,100 | — | — |
| 2006-05-30 | $39.44 | $44.98 | 243,500 | — | — |
| 2006-05-26 | $40.51 | $46.20 | 224,000 | — | — |
| 2006-05-25 | $39.93 | $45.54 | 314,800 | — | — |
| 2006-05-24 | $39.50 | $45.05 | 335,200 | — | — |
| 2006-05-23 | $39.28 | $44.80 | 287,500 | — | — |
| 2006-05-22 | $40.03 | $45.65 | 379,900 | — | — |
| 2006-05-19 | $39.82 | $45.41 | 223,800 | — | — |
| 2006-05-18 | $39.82 | $45.41 | 226,100 | — | — |
| 2006-05-17 | $40.12 | $45.76 | 319,200 | — | — |
| 2006-05-16 | $41.71 | $47.57 | 158,300 | — | — |
| 2006-05-15 | $41.78 | $47.65 | 224,500 | — | — |
| 2006-05-12 | $42.34 | $48.29 | 263,600 | — | — |
| 2006-05-11 | $43.18 | $49.25 | 433,500 | — | — |
| 2006-05-10 | $44.29 | $50.51 | 500,600 | — | — |
| 2006-05-09 | $43.78 | $49.93 | 271,700 | — | — |
| 2006-05-08 | $44.16 | $50.36 | 426,100 | — | — |
| 2006-05-05 | $43.56 | $49.68 | 288,000 | — | — |
| 2006-05-04 | $43.29 | $49.37 | 239,000 | — | — |
| 2006-05-03 | $42.63 | $48.62 | 243,000 | — | — |
| 2006-05-02 | $42.41 | $48.37 | 206,200 | — | — |
| 2006-05-01 | $41.84 | $47.72 | 280,700 | — | — |
| 2006-04-28 | $41.28 | $47.08 | 247,200 | — | — |
| 2006-04-27 | $41.08 | $46.85 | 220,000 | — | — |
| 2006-04-26 | $41.54 | $47.38 | 289,700 | — | — |
| 2006-04-25 | $41.29 | $47.09 | 319,100 | — | — |
| 2006-04-24 | $41.57 | $47.41 | 226,900 | — | — |
| 2006-04-21 | $41.42 | $47.24 | 449,800 | — | — |
| 2006-04-20 | $42.48 | $48.45 | 718,300 | — | — |
| 2006-04-19 | $41.07 | $46.84 | 453,200 | — | — |
| 2006-04-18 | $41.42 | $47.24 | 344,300 | — | — |
| 2006-04-17 | $40.08 | $45.71 | 226,700 | — | — |
| 2006-04-13 | $39.70 | $45.28 | 320,400 | — | — |
| 2006-04-12 | $40.09 | $45.72 | 309,000 | — | — |
| 2006-04-11 | $39.66 | $45.23 | 364,100 | — | — |
| 2006-04-10 | $40.45 | $45.96 | 443,200 | — | — |
| 2006-04-07 | $41.20 | $46.81 | 342,900 | — | — |
| 2006-04-06 | $41.50 | $47.15 | 516,800 | — | — |
| 2006-04-05 | $42.17 | $47.92 | 527,300 | — | — |
| 2006-04-04 | $40.77 | $46.32 | 256,100 | — | — |
| 2006-04-03 | $40.80 | $46.36 | 329,100 | — | — |
| 2006-03-31 | $40.00 | $45.45 | 406,400 | — | — |
| 2006-03-30 | $39.59 | $44.98 | 191,000 | — | — |
| 2006-03-29 | $39.90 | $45.34 | 416,600 | — | — |
| 2006-03-28 | $39.33 | $44.69 | 321,800 | — | — |
| 2006-03-27 | $39.74 | $45.15 | 305,400 | — | — |
| 2006-03-24 | $40.71 | $46.26 | 267,900 | — | — |
| 2006-03-23 | $40.56 | $46.09 | 139,000 | — | — |
| 2006-03-22 | $40.50 | $46.02 | 210,900 | — | — |
| 2006-03-21 | $40.50 | $46.02 | 215,000 | — | — |
| 2006-03-20 | $41.03 | $46.62 | 235,200 | — | — |
| 2006-03-17 | $40.85 | $46.42 | 662,200 | — | — |
| 2006-03-16 | $40.53 | $46.05 | 250,600 | — | — |
| 2006-03-15 | $40.81 | $46.37 | 226,200 | — | — |
| 2006-03-14 | $40.00 | $45.45 | 393,800 | — | — |
| 2006-03-13 | $39.21 | $44.55 | 267,900 | — | — |
| 2006-03-10 | $39.27 | $44.62 | 209,600 | — | — |
| 2006-03-09 | $38.79 | $44.07 | 241,200 | — | — |
| 2006-03-08 | $38.94 | $44.25 | 352,000 | — | — |
| 2006-03-07 | $39.74 | $45.15 | 303,000 | — | — |
| 2006-03-06 | $39.88 | $45.31 | 224,500 | — | — |
| 2006-03-03 | $40.37 | $45.87 | 266,400 | — | — |
| 2006-03-02 | $40.48 | $45.99 | 255,500 | — | — |
| 2006-03-01 | $40.50 | $46.02 | 209,400 | — | — |
| 2006-02-28 | $39.49 | $44.87 | 247,700 | — | — |
| 2006-02-27 | $39.95 | $45.39 | 251,800 | — | — |
| 2006-02-24 | $39.92 | $45.36 | 178,400 | — | — |
| 2006-02-23 | $39.88 | $45.31 | 357,900 | — | — |
| 2006-02-22 | $39.90 | $45.34 | 292,000 | — | — |
| 2006-02-21 | $39.70 | $45.11 | 238,000 | — | — |
| 2006-02-17 | $40.13 | $45.60 | 290,200 | — | — |
| 2006-02-16 | $40.15 | $45.62 | 267,600 | — | — |
| 2006-02-15 | $39.74 | $45.15 | 417,600 | — | — |
| 2006-02-14 | $39.49 | $44.87 | 551,200 | — | — |
| 2006-02-13 | $38.67 | $43.94 | 296,100 | — | — |
| 2006-02-10 | $38.90 | $44.20 | 231,500 | — | — |
| 2006-02-09 | $38.82 | $44.11 | 526,300 | — | — |
| 2006-02-08 | $38.74 | $44.02 | 313,900 | — | — |
| 2006-02-07 | $38.20 | $43.40 | 439,200 | — | — |
| 2006-02-06 | $38.70 | $43.97 | 610,700 | — | — |
| 2006-02-03 | $37.84 | $43.00 | 348,500 | — | — |
| 2006-02-02 | $37.72 | $42.86 | 331,600 | — | — |
| 2006-02-01 | $37.95 | $43.12 | 406,900 | — | — |
| 2006-01-31 | $37.89 | $43.05 | 363,200 | — | — |
| 2006-01-30 | $37.94 | $43.11 | 403,200 | — | — |
| 2006-01-27 | $38.80 | $44.09 | 439,600 | — | — |
| 2006-01-26 | $38.20 | $43.40 | 564,100 | — | — |
| 2006-01-25 | $37.80 | $42.95 | 446,500 | — | — |
| 2006-01-24 | $37.83 | $42.98 | 647,700 | — | — |
| 2006-01-23 | $36.79 | $41.80 | 291,600 | — | — |
| 2006-01-20 | $36.05 | $40.96 | 302,800 | — | — |
| 2006-01-19 | $36.38 | $41.34 | 310,800 | — | — |
| 2006-01-18 | $36.27 | $41.21 | 373,400 | — | — |
| 2006-01-17 | $36.18 | $40.94 | 627,000 | — | — |
| 2006-01-13 | $36.15 | $40.90 | 258,100 | — | — |
| 2006-01-12 | $36.04 | $40.78 | 315,500 | — | — |
| 2006-01-11 | $36.42 | $41.21 | 445,400 | — | — |
| 2006-01-10 | $36.45 | $41.24 | 381,700 | — | — |
| 2006-01-09 | $36.24 | $41.01 | 454,100 | — | — |
| 2006-01-06 | $35.22 | $39.85 | 654,600 | — | — |
| 2006-01-05 | $34.92 | $39.51 | 850,100 | — | — |
| 2006-01-04 | $32.49 | $36.76 | 431,500 | — | — |
| 2006-01-03 | $31.89 | $36.08 | 250,800 | — | — |