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
- 2001-06-15 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 | $49.86 | $49.86 | 584,149 | — | — |
| 2006-12-28 | $50.06 | $50.06 | 801,669 | — | — |
| 2006-12-27 | $49.48 | $49.48 | 593,296 | — | — |
| 2006-12-26 | $49.25 | $49.25 | 559,339 | — | — |
| 2006-12-22 | $48.91 | $48.91 | 1,132,461 | — | — |
| 2006-12-21 | $50.15 | $50.15 | 828,860 | — | — |
| 2006-12-20 | $50.89 | $50.89 | 937,244 | — | — |
| 2006-12-19 | $50.41 | $50.41 | 831,741 | — | — |
| 2006-12-18 | $50.68 | $50.68 | 615,724 | — | — |
| 2006-12-15 | $50.98 | $50.98 | 863,818 | — | — |
| 2006-12-14 | $51.76 | $51.76 | 900,531 | — | — |
| 2006-12-13 | $50.86 | $50.86 | 561,720 | — | — |
| 2006-12-12 | $50.45 | $50.45 | 869,331 | — | — |
| 2006-12-11 | $51.00 | $51.00 | 471,128 | — | — |
| 2006-12-08 | $51.15 | $51.15 | 951,403 | — | — |
| 2006-12-07 | $51.64 | $51.64 | 1,240,219 | — | — |
| 2006-12-06 | $52.24 | $52.24 | 1,132,963 | — | — |
| 2006-12-05 | $52.67 | $52.67 | 1,007,412 | — | — |
| 2006-12-04 | $51.84 | $51.84 | 900,907 | — | — |
| 2006-12-01 | $51.84 | $51.84 | 769,342 | — | — |
| 2006-11-30 | $51.64 | $51.64 | 1,674,760 | — | — |
| 2006-11-29 | $50.80 | $50.80 | 618,606 | — | — |
| 2006-11-28 | $50.13 | $50.13 | 726,740 | — | — |
| 2006-11-27 | $50.22 | $50.22 | 761,573 | — | — |
| 2006-11-24 | $51.21 | $51.21 | 179,430 | — | — |
| 2006-11-22 | $51.60 | $51.60 | 599,435 | — | — |
| 2006-11-21 | $51.68 | $51.68 | 725,612 | — | — |
| 2006-11-20 | $50.84 | $50.84 | 927,471 | — | — |
| 2006-11-17 | $51.74 | $51.74 | 943,885 | — | — |
| 2006-11-16 | $51.24 | $51.24 | 959,798 | — | — |
| 2006-11-15 | $50.97 | $50.97 | 1,175,565 | — | — |
| 2006-11-14 | $50.28 | $50.28 | 1,035,354 | — | — |
| 2006-11-13 | $49.66 | $49.66 | 790,267 | — | — |
| 2006-11-10 | $49.78 | $49.78 | 1,397,972 | — | — |
| 2006-11-09 | $48.28 | $48.28 | 852,040 | — | — |
| 2006-11-08 | $48.88 | $48.88 | 1,101,763 | — | — |
| 2006-11-07 | $48.86 | $48.86 | 1,602,086 | — | — |
| 2006-11-06 | $47.83 | $47.83 | 855,924 | — | — |
| 2006-11-03 | $47.25 | $47.25 | 827,356 | — | — |
| 2006-11-02 | $47.24 | $47.24 | 1,022,197 | — | — |
| 2006-11-01 | $48.10 | $48.10 | 2,722,017 | — | — |
| 2006-10-31 | $48.46 | $48.46 | 829,486 | — | — |
| 2006-10-30 | $48.40 | $48.40 | 835,375 | — | — |
| 2006-10-27 | $47.85 | $47.85 | 984,983 | — | — |
| 2006-10-26 | $47.69 | $47.69 | 767,713 | — | — |
| 2006-10-25 | $47.47 | $47.47 | 1,321,664 | — | — |
| 2006-10-24 | $48.26 | $48.26 | 1,459,369 | — | — |
| 2006-10-23 | $47.55 | $47.55 | 3,212,567 | — | — |
| 2006-10-20 | $48.25 | $48.25 | 2,382,454 | — | — |
| 2006-10-19 | $48.23 | $48.23 | 5,540,140 | — | — |
| 2006-10-18 | $44.69 | $44.69 | 1,259,641 | — | — |
| 2006-10-17 | $45.45 | $45.45 | 1,111,662 | — | — |
| 2006-10-16 | $45.36 | $45.36 | 1,480,169 | — | — |
| 2006-10-13 | $44.97 | $44.97 | 1,132,086 | — | — |
| 2006-10-12 | $44.05 | $44.05 | 1,167,671 | — | — |
| 2006-10-11 | $44.14 | $44.14 | 2,862,854 | — | — |
| 2006-10-10 | $45.85 | $45.85 | 642,163 | — | — |
| 2006-10-09 | $46.17 | $46.17 | 725,863 | — | — |
| 2006-10-06 | $45.75 | $45.75 | 740,022 | — | — |
| 2006-10-05 | $46.32 | $46.32 | 795,780 | — | — |
| 2006-10-04 | $46.25 | $46.25 | 1,342,715 | — | — |
| 2006-10-03 | $45.03 | $45.03 | 1,069,686 | — | — |
| 2006-10-02 | $43.85 | $43.85 | 698,297 | — | — |
| 2006-09-29 | $44.05 | $44.05 | 791,645 | — | — |
| 2006-09-28 | $43.88 | $43.88 | 522,501 | — | — |
| 2006-09-27 | $44.21 | $44.21 | 391,061 | — | — |
| 2006-09-26 | $44.17 | $44.17 | 684,765 | — | — |
| 2006-09-25 | $43.98 | $43.98 | 863,944 | — | — |
| 2006-09-22 | $43.62 | $43.62 | 467,494 | — | — |
| 2006-09-21 | $43.82 | $43.82 | 748,918 | — | — |
| 2006-09-20 | $44.37 | $44.37 | 975,586 | — | — |
| 2006-09-19 | $43.50 | $43.50 | 877,225 | — | — |
| 2006-09-18 | $43.46 | $43.46 | 931,104 | — | — |
| 2006-09-15 | $43.74 | $43.74 | 1,289,713 | — | — |
| 2006-09-14 | $42.78 | $42.78 | 743,405 | — | — |
| 2006-09-13 | $43.00 | $43.00 | 1,169,550 | — | — |
| 2006-09-12 | $42.76 | $42.76 | 1,253,125 | — | — |
| 2006-09-11 | $41.36 | $41.36 | 552,698 | — | — |
| 2006-09-08 | $41.10 | $41.10 | 1,279,689 | — | — |
| 2006-09-07 | $40.15 | $40.15 | 749,043 | — | — |
| 2006-09-06 | $40.05 | $40.05 | 783,250 | — | — |
| 2006-09-05 | $40.38 | $40.38 | 729,371 | — | — |
| 2006-09-01 | $40.75 | $40.75 | 763,954 | — | — |
| 2006-08-31 | $40.34 | $40.34 | 746,412 | — | — |
| 2006-08-30 | $40.21 | $40.21 | 843,144 | — | — |
| 2006-08-29 | $39.90 | $39.90 | 874,093 | — | — |
| 2006-08-28 | $39.58 | $39.58 | 911,808 | — | — |
| 2006-08-25 | $38.75 | $38.75 | 1,608,476 | — | — |
| 2006-08-24 | $40.28 | $40.28 | 1,046,882 | — | — |
| 2006-08-23 | $40.94 | $40.94 | 765,959 | — | — |
| 2006-08-22 | $41.20 | $41.20 | 604,447 | — | — |
| 2006-08-21 | $41.29 | $41.29 | 699,550 | — | — |
| 2006-08-18 | $42.10 | $42.10 | 1,202,379 | — | — |
| 2006-08-17 | $41.93 | $41.93 | 1,567,503 | — | — |
| 2006-08-16 | $39.79 | $39.79 | 888,878 | — | — |
| 2006-08-15 | $39.12 | $39.12 | 709,323 | — | — |
| 2006-08-14 | $38.47 | $38.47 | 609,209 | — | — |
| 2006-08-11 | $37.96 | $37.96 | 816,330 | — | — |
| 2006-08-10 | $38.66 | $38.66 | 1,015,181 | — | — |
| 2006-08-09 | $39.01 | $39.01 | 1,401,481 | — | — |
| 2006-08-08 | $39.35 | $39.35 | 1,311,139 | — | — |
| 2006-08-07 | $40.59 | $40.59 | 350,214 | — | — |
| 2006-08-04 | $41.32 | $41.32 | 765,207 | — | — |
| 2006-08-03 | $41.32 | $41.32 | 621,112 | — | — |
| 2006-08-02 | $41.23 | $41.23 | 793,400 | — | — |
| 2006-08-01 | $40.33 | $40.33 | 581,768 | — | — |
| 2006-07-31 | $40.96 | $40.96 | 850,161 | — | — |
| 2006-07-28 | $41.01 | $41.01 | 807,057 | — | — |
| 2006-07-27 | $39.83 | $39.83 | 1,180,953 | — | — |
| 2006-07-26 | $40.45 | $40.45 | 1,628,775 | — | — |
| 2006-07-25 | $41.34 | $41.34 | 1,048,886 | — | — |
| 2006-07-24 | $41.09 | $41.09 | 1,450,849 | — | — |
| 2006-07-21 | $40.23 | $40.23 | 2,102,033 | — | — |
| 2006-07-20 | $40.30 | $40.30 | 6,925,206 | — | — |
| 2006-07-19 | $43.52 | $43.52 | 1,953,176 | — | — |
| 2006-07-18 | $42.67 | $42.67 | 1,862,835 | — | — |
| 2006-07-17 | $42.57 | $42.57 | 1,255,130 | — | — |
| 2006-07-14 | $43.08 | $43.08 | 2,018,458 | — | — |
| 2006-07-13 | $42.37 | $42.37 | 3,194,899 | — | — |
| 2006-07-12 | $45.87 | $45.87 | 610,086 | — | — |
| 2006-07-11 | $46.41 | $46.41 | 985,610 | — | — |
| 2006-07-10 | $46.39 | $46.39 | 721,102 | — | — |
| 2006-07-07 | $46.03 | $46.03 | 1,115,045 | — | — |
| 2006-07-06 | $47.30 | $47.30 | 868,830 | — | — |
| 2006-07-05 | $46.94 | $46.94 | 1,535,426 | — | — |
| 2006-07-03 | $47.97 | $47.97 | 1,270,667 | — | — |
| 2006-06-30 | $46.94 | $46.94 | 2,234,600 | — | — |
| 2006-06-29 | $45.35 | $45.35 | 1,708,466 | — | — |
| 2006-06-28 | $44.29 | $44.29 | 877,100 | — | — |
| 2006-06-27 | $44.53 | $44.53 | 896,522 | — | — |
| 2006-06-26 | $44.21 | $44.21 | 978,969 | — | — |
| 2006-06-23 | $44.53 | $44.53 | 793,650 | — | — |
| 2006-06-22 | $44.32 | $44.32 | 1,137,599 | — | — |
| 2006-06-21 | $44.50 | $44.50 | 1,651,078 | — | — |
| 2006-06-20 | $43.12 | $43.12 | 580,264 | — | — |
| 2006-06-19 | $43.06 | $43.06 | 878,729 | — | — |
| 2006-06-16 | $44.07 | $44.07 | 1,240,595 | — | — |
| 2006-06-15 | $43.78 | $43.78 | 1,060,790 | — | — |
| 2006-06-14 | $42.71 | $42.71 | 848,782 | — | — |
| 2006-06-13 | $42.25 | $42.25 | 1,055,778 | — | — |
| 2006-06-12 | $42.79 | $42.79 | 774,855 | — | — |
| 2006-06-09 | $42.89 | $42.89 | 493,056 | — | — |
| 2006-06-08 | $42.61 | $42.61 | 974,458 | — | — |
| 2006-06-07 | $43.50 | $43.50 | 868,956 | — | — |
| 2006-06-06 | $42.67 | $42.67 | 689,902 | — | — |
| 2006-06-05 | $42.74 | $42.74 | 652,938 | — | — |
| 2006-06-02 | $44.03 | $44.03 | 1,209,521 | — | — |
| 2006-06-01 | $43.10 | $43.10 | 769,217 | — | — |
| 2006-05-31 | $42.35 | $42.35 | 733,381 | — | — |
| 2006-05-30 | $42.16 | $42.16 | 570,742 | — | — |
| 2006-05-26 | $43.11 | $43.11 | 662,712 | — | — |
| 2006-05-25 | $43.02 | $43.02 | 1,105,522 | — | — |
| 2006-05-24 | $43.26 | $43.26 | 1,342,214 | — | — |
| 2006-05-23 | $42.98 | $42.98 | 1,391,331 | — | — |
| 2006-05-22 | $42.16 | $42.16 | 805,053 | — | — |
| 2006-05-19 | $42.05 | $42.05 | 914,565 | — | — |
| 2006-05-18 | $41.48 | $41.48 | 1,612,611 | — | — |
| 2006-05-17 | $42.31 | $42.31 | 1,510,241 | — | — |
| 2006-05-16 | $42.58 | $42.58 | 1,257,887 | — | — |
| 2006-05-15 | $41.66 | $41.66 | 1,177,194 | — | — |
| 2006-05-12 | $40.97 | $40.97 | 1,168,798 | — | — |
| 2006-05-11 | $41.92 | $41.92 | 1,560,361 | — | — |
| 2006-05-10 | $42.90 | $42.90 | 849,283 | — | — |
| 2006-05-09 | $42.68 | $42.68 | 1,019,316 | — | — |
| 2006-05-08 | $43.21 | $43.21 | 1,056,655 | — | — |
| 2006-05-05 | $43.24 | $43.24 | 760,696 | — | — |
| 2006-05-04 | $43.16 | $43.16 | 1,070,313 | — | — |
| 2006-05-03 | $42.53 | $42.53 | 1,001,272 | — | — |
| 2006-05-02 | $43.05 | $43.05 | 624,621 | — | — |
| 2006-05-01 | $42.83 | $42.83 | 1,847,173 | — | — |
| 2006-04-28 | $43.89 | $43.89 | 1,013,426 | — | — |
| 2006-04-27 | $43.92 | $43.92 | 2,636,563 | — | — |
| 2006-04-26 | $44.61 | $44.61 | 1,548,583 | — | — |
| 2006-04-25 | $44.25 | $44.25 | 1,543,696 | — | — |
| 2006-04-24 | $43.71 | $43.71 | 1,989,513 | — | — |
| 2006-04-21 | $44.75 | $44.75 | 2,658,741 | — | — |
| 2006-04-20 | $43.74 | $43.74 | 6,852,031 | — | — |
| 2006-04-19 | $38.42 | $38.42 | 846,527 | — | — |
| 2006-04-18 | $38.58 | $38.58 | 1,500,342 | — | — |
| 2006-04-17 | $37.61 | $37.61 | 687,772 | — | — |
| 2006-04-13 | $37.49 | $37.49 | 1,021,947 | — | — |
| 2006-04-12 | $38.09 | $38.09 | 1,348,855 | — | — |
| 2006-04-11 | $36.94 | $36.94 | 553,701 | — | — |
| 2006-04-10 | $36.71 | $36.71 | 457,972 | — | — |
| 2006-04-07 | $36.77 | $36.77 | 447,321 | — | — |
| 2006-04-06 | $37.17 | $37.17 | 637,902 | — | — |
| 2006-04-05 | $37.21 | $37.21 | 591,792 | — | — |
| 2006-04-04 | $36.90 | $36.90 | 735,135 | — | — |
| 2006-04-03 | $36.31 | $36.31 | 845,650 | — | — |
| 2006-03-31 | $37.33 | $37.33 | 480,526 | — | — |
| 2006-03-30 | $36.98 | $36.98 | 367,004 | — | — |
| 2006-03-29 | $37.20 | $37.20 | 424,141 | — | — |
| 2006-03-28 | $36.95 | $36.95 | 796,908 | — | — |
| 2006-03-27 | $37.06 | $37.06 | 516,737 | — | — |
| 2006-03-24 | $37.11 | $37.11 | 519,243 | — | — |
| 2006-03-23 | $36.78 | $36.78 | 618,606 | — | — |
| 2006-03-22 | $36.82 | $36.82 | 816,079 | — | — |
| 2006-03-21 | $36.43 | $36.43 | 833,245 | — | — |
| 2006-03-20 | $36.87 | $36.87 | 968,820 | — | — |
| 2006-03-17 | $36.97 | $36.97 | 886,498 | — | — |
| 2006-03-16 | $37.19 | $37.19 | 1,038,111 | — | — |
| 2006-03-15 | $37.51 | $37.51 | 815,327 | — | — |
| 2006-03-14 | $37.19 | $37.19 | 950,025 | — | — |
| 2006-03-13 | $37.40 | $37.40 | 1,844,291 | — | — |
| 2006-03-10 | $36.72 | $36.72 | 833,496 | — | — |
| 2006-03-09 | $36.71 | $36.71 | 2,087,122 | — | — |
| 2006-03-08 | $36.09 | $36.09 | 1,348,228 | — | — |
| 2006-03-07 | $34.92 | $34.92 | 517,364 | — | — |
| 2006-03-06 | $34.88 | $34.88 | 423,013 | — | — |
| 2006-03-03 | $34.81 | $34.81 | 764,079 | — | — |
| 2006-03-02 | $35.44 | $35.44 | 536,785 | — | — |
| 2006-03-01 | $35.39 | $35.39 | 778,614 | — | — |
| 2006-02-28 | $34.53 | $34.53 | 423,639 | — | — |
| 2006-02-27 | $35.12 | $35.12 | 681,883 | — | — |
| 2006-02-24 | $35.00 | $35.00 | 769,091 | — | — |
| 2006-02-23 | $35.41 | $35.41 | 731,000 | — | — |
| 2006-02-22 | $35.50 | $35.50 | 578,510 | — | — |
| 2006-02-21 | $34.82 | $34.82 | 460,352 | — | — |
| 2006-02-17 | $34.76 | $34.76 | 966,690 | — | — |
| 2006-02-16 | $34.95 | $34.95 | 517,238 | — | — |
| 2006-02-15 | $34.71 | $34.71 | 493,181 | — | — |
| 2006-02-14 | $34.88 | $34.88 | 891,510 | — | — |
| 2006-02-13 | $34.44 | $34.44 | 613,093 | — | — |
| 2006-02-10 | $34.35 | $34.35 | 508,718 | — | — |
| 2006-02-09 | $34.09 | $34.09 | 513,981 | — | — |
| 2006-02-08 | $34.33 | $34.33 | 568,611 | — | — |
| 2006-02-07 | $34.20 | $34.20 | 919,451 | — | — |
| 2006-02-06 | $34.91 | $34.91 | 757,564 | — | — |
| 2006-02-03 | $34.90 | $34.90 | 1,767,858 | — | — |
| 2006-02-02 | $35.45 | $35.45 | 4,571,696 | — | — |
| 2006-02-01 | $34.07 | $34.07 | 1,388,324 | — | — |
| 2006-01-31 | $33.72 | $33.72 | 1,803,192 | — | — |
| 2006-01-30 | $33.89 | $33.89 | 1,091,488 | — | — |
| 2006-01-27 | $33.88 | $33.88 | 1,153,637 | — | — |
| 2006-01-26 | $33.71 | $33.71 | 1,199,748 | — | — |
| 2006-01-25 | $33.45 | $33.45 | 868,580 | — | — |
| 2006-01-24 | $33.35 | $33.35 | 1,296,479 | — | — |
| 2006-01-23 | $32.51 | $32.51 | 679,126 | — | — |
| 2006-01-20 | $32.43 | $32.43 | 746,537 | — | — |
| 2006-01-19 | $32.78 | $32.78 | 1,693,304 | — | — |
| 2006-01-18 | $32.29 | $32.29 | 1,464,131 | — | — |
| 2006-01-17 | $31.03 | $31.03 | 325,154 | — | — |
| 2006-01-13 | $31.21 | $31.21 | 487,542 | — | — |
| 2006-01-12 | $31.21 | $31.21 | 705,815 | — | — |
| 2006-01-11 | $31.84 | $31.84 | 1,309,636 | — | — |
| 2006-01-10 | $31.44 | $31.44 | 937,369 | — | — |
| 2006-01-09 | $30.97 | $30.97 | 1,038,988 | — | — |
| 2006-01-06 | $30.97 | $30.97 | 2,360,527 | — | — |
| 2006-01-05 | $30.26 | $30.26 | 1,346,599 | — | — |
| 2006-01-04 | $30.21 | $30.21 | 1,217,665 | — | — |
| 2006-01-03 | $29.50 | $29.50 | 1,397,346 | — | — |