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
- 1993-08-19 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 | $55.19 | $154.74 | 33,000 | — | — |
| 2006-12-28 | $56.30 | $157.86 | 63,300 | — | — |
| 2006-12-27 | $56.59 | $158.67 | 42,300 | — | — |
| 2006-12-26 | $55.65 | $156.03 | 39,700 | — | — |
| 2006-12-22 | $54.78 | $153.60 | 22,800 | — | — |
| 2006-12-21 | $55.13 | $154.58 | 41,000 | — | — |
| 2006-12-20 | $55.90 | $156.74 | 74,100 | — | — |
| 2006-12-19 | $55.32 | $155.11 | 28,200 | — | — |
| 2006-12-18 | $55.84 | $156.57 | 45,900 | — | — |
| 2006-12-15 | $56.15 | $157.44 | 48,100 | — | — |
| 2006-12-14 | $56.11 | $157.32 | 32,000 | — | — |
| 2006-12-13 | $55.78 | $156.40 | 23,600 | — | — |
| 2006-12-12 | $55.80 | $156.46 | 40,700 | — | — |
| 2006-12-11 | $56.10 | $157.30 | 33,200 | — | — |
| 2006-12-08 | $56.40 | $158.14 | 29,900 | — | — |
| 2006-12-07 | $56.19 | $157.55 | 30,900 | — | — |
| 2006-12-06 | $56.06 | $157.18 | 44,800 | — | — |
| 2006-12-05 | $56.48 | $158.36 | 50,100 | — | — |
| 2006-12-04 | $56.99 | $159.79 | 44,500 | — | — |
| 2006-12-01 | $56.16 | $157.46 | 45,900 | — | — |
| 2006-11-30 | $56.19 | $157.55 | 60,200 | — | — |
| 2006-11-29 | $56.31 | $157.89 | 31,800 | — | — |
| 2006-11-28 | $55.88 | $156.68 | 43,100 | — | — |
| 2006-11-27 | $53.33 | $149.53 | 54,500 | — | — |
| 2006-11-24 | $56.24 | $157.69 | 3,500 | — | — |
| 2006-11-22 | $56.01 | $157.04 | 39,000 | — | — |
| 2006-11-21 | $56.00 | $157.02 | 63,700 | — | — |
| 2006-11-20 | $54.46 | $152.70 | 34,100 | — | — |
| 2006-11-17 | $53.40 | $149.73 | 39,200 | — | — |
| 2006-11-16 | $53.95 | $151.27 | 32,000 | — | — |
| 2006-11-15 | $53.85 | $150.99 | 52,800 | — | — |
| 2006-11-14 | $53.23 | $149.25 | 50,500 | — | — |
| 2006-11-13 | $50.43 | $141.40 | 63,200 | — | — |
| 2006-11-10 | $48.50 | $135.99 | 22,300 | — | — |
| 2006-11-09 | $48.60 | $136.27 | 39,300 | — | — |
| 2006-11-08 | $49.28 | $138.17 | 14,400 | — | — |
| 2006-11-07 | $48.60 | $136.27 | 30,500 | — | — |
| 2006-11-06 | $48.33 | $135.51 | 31,500 | — | — |
| 2006-11-03 | $46.93 | $131.58 | 32,900 | — | — |
| 2006-11-02 | $45.61 | $127.88 | 43,100 | — | — |
| 2006-11-01 | $47.00 | $131.78 | 26,600 | — | — |
| 2006-10-31 | $48.60 | $136.27 | 33,300 | — | — |
| 2006-10-30 | $49.80 | $139.63 | 20,100 | — | — |
| 2006-10-27 | $48.46 | $135.87 | 15,700 | — | — |
| 2006-10-26 | $49.84 | $139.74 | 44,400 | — | — |
| 2006-10-25 | $48.11 | $134.89 | 13,400 | — | — |
| 2006-10-24 | $47.37 | $132.82 | 21,500 | — | — |
| 2006-10-23 | $48.02 | $134.64 | 14,600 | — | — |
| 2006-10-20 | $47.90 | $134.30 | 20,600 | — | — |
| 2006-10-19 | $48.55 | $136.13 | 47,700 | — | — |
| 2006-10-18 | $49.29 | $138.20 | 16,900 | — | — |
| 2006-10-17 | $48.71 | $136.58 | 20,000 | — | — |
| 2006-10-16 | $48.60 | $136.27 | 28,900 | — | — |
| 2006-10-13 | $47.60 | $133.46 | 31,800 | — | — |
| 2006-10-12 | $46.35 | $128.78 | 21,300 | — | — |
| 2006-10-11 | $45.90 | $127.53 | 19,300 | — | — |
| 2006-10-10 | $46.70 | $129.75 | 19,300 | — | — |
| 2006-10-09 | $46.78 | $129.98 | 54,600 | — | — |
| 2006-10-06 | $46.42 | $128.98 | 27,000 | — | — |
| 2006-10-05 | $47.14 | $130.98 | 28,100 | — | — |
| 2006-10-04 | $46.44 | $129.03 | 34,800 | — | — |
| 2006-10-03 | $45.05 | $125.17 | 47,200 | — | — |
| 2006-10-02 | $44.99 | $125.00 | 37,100 | — | — |
| 2006-09-29 | $45.00 | $125.03 | 53,600 | — | — |
| 2006-09-28 | $45.02 | $125.09 | 41,300 | — | — |
| 2006-09-27 | $45.23 | $125.67 | 50,300 | — | — |
| 2006-09-26 | $44.75 | $124.34 | 39,000 | — | — |
| 2006-09-25 | $44.40 | $123.36 | 19,600 | — | — |
| 2006-09-22 | $43.68 | $121.36 | 36,000 | — | — |
| 2006-09-21 | $44.80 | $124.47 | 45,300 | — | — |
| 2006-09-20 | $45.55 | $126.56 | 27,300 | — | — |
| 2006-09-19 | $44.85 | $124.61 | 35,600 | — | — |
| 2006-09-18 | $44.56 | $123.81 | 32,900 | — | — |
| 2006-09-15 | $44.49 | $123.61 | 70,800 | — | — |
| 2006-09-14 | $43.94 | $122.08 | 38,700 | — | — |
| 2006-09-13 | $44.66 | $124.09 | 21,700 | — | — |
| 2006-09-12 | $44.11 | $122.56 | 34,300 | — | — |
| 2006-09-11 | $42.80 | $118.92 | 30,200 | — | — |
| 2006-09-08 | $42.16 | $117.14 | 20,500 | — | — |
| 2006-09-07 | $42.64 | $118.47 | 30,600 | — | — |
| 2006-09-06 | $43.52 | $120.92 | 25,800 | — | — |
| 2006-09-05 | $43.68 | $121.36 | 29,400 | — | — |
| 2006-09-01 | $42.31 | $117.56 | 51,900 | — | — |
| 2006-08-31 | $43.66 | $121.31 | 28,200 | — | — |
| 2006-08-30 | $43.20 | $120.03 | 27,800 | — | — |
| 2006-08-29 | $42.95 | $119.33 | 37,400 | — | — |
| 2006-08-28 | $41.84 | $116.25 | 27,900 | — | — |
| 2006-08-25 | $41.16 | $114.36 | 6,200 | — | — |
| 2006-08-24 | $41.00 | $113.92 | 35,600 | — | — |
| 2006-08-23 | $41.61 | $115.61 | 24,700 | — | — |
| 2006-08-22 | $42.60 | $118.36 | 32,400 | — | — |
| 2006-08-21 | $42.61 | $118.39 | 21,400 | — | — |
| 2006-08-18 | $42.19 | $117.22 | 34,100 | — | — |
| 2006-08-17 | $41.91 | $116.44 | 30,900 | — | — |
| 2006-08-16 | $41.61 | $115.61 | 48,400 | — | — |
| 2006-08-15 | $40.96 | $113.81 | 25,300 | — | — |
| 2006-08-14 | $40.33 | $112.05 | 49,700 | — | — |
| 2006-08-11 | $38.85 | $107.94 | 14,800 | — | — |
| 2006-08-10 | $39.57 | $109.94 | 48,600 | — | — |
| 2006-08-09 | $38.37 | $106.61 | 43,700 | — | — |
| 2006-08-08 | $38.53 | $107.05 | 31,800 | — | — |
| 2006-08-07 | $40.25 | $111.83 | 18,700 | — | — |
| 2006-08-04 | $40.72 | $113.14 | 24,000 | — | — |
| 2006-08-03 | $41.18 | $114.42 | 37,500 | — | — |
| 2006-08-02 | $39.60 | $110.03 | 13,900 | — | — |
| 2006-08-01 | $39.21 | $108.94 | 29,500 | — | — |
| 2006-07-31 | $39.90 | $110.86 | 36,800 | — | — |
| 2006-07-28 | $40.41 | $112.28 | 15,500 | — | — |
| 2006-07-27 | $39.78 | $110.53 | 52,200 | — | — |
| 2006-07-26 | $40.68 | $113.03 | 48,800 | — | — |
| 2006-07-25 | $41.33 | $114.83 | 45,100 | — | — |
| 2006-07-24 | $41.57 | $115.50 | 22,100 | — | — |
| 2006-07-21 | $40.00 | $111.14 | 41,300 | — | — |
| 2006-07-20 | $41.01 | $113.94 | 31,800 | — | — |
| 2006-07-19 | $42.20 | $117.25 | 52,800 | — | — |
| 2006-07-18 | $41.16 | $114.36 | 24,000 | — | — |
| 2006-07-17 | $39.80 | $110.58 | 21,400 | — | — |
| 2006-07-14 | $40.10 | $111.42 | 33,600 | — | — |
| 2006-07-13 | $40.26 | $111.86 | 41,500 | — | — |
| 2006-07-12 | $41.38 | $113.81 | 61,100 | — | — |
| 2006-07-11 | $40.42 | $111.16 | 34,100 | — | — |
| 2006-07-10 | $40.20 | $110.56 | 17,000 | — | — |
| 2006-07-07 | $39.60 | $108.91 | 20,900 | — | — |
| 2006-07-06 | $40.42 | $111.16 | 18,300 | — | — |
| 2006-07-05 | $40.58 | $111.60 | 29,600 | — | — |
| 2006-07-03 | $41.89 | $115.21 | 16,400 | — | — |
| 2006-06-30 | $40.78 | $112.16 | 36,900 | — | — |
| 2006-06-29 | $39.86 | $109.62 | 58,500 | — | — |
| 2006-06-28 | $37.34 | $102.69 | 72,500 | — | — |
| 2006-06-27 | $37.15 | $102.17 | 29,900 | — | — |
| 2006-06-26 | $37.95 | $104.37 | 33,800 | — | — |
| 2006-06-23 | $36.94 | $101.59 | 22,200 | — | — |
| 2006-06-22 | $37.19 | $102.28 | 21,800 | — | — |
| 2006-06-21 | $37.70 | $103.68 | 20,900 | — | — |
| 2006-06-20 | $36.56 | $100.55 | 14,500 | — | — |
| 2006-06-19 | $36.64 | $100.77 | 33,100 | — | — |
| 2006-06-16 | $38.05 | $104.65 | 144,400 | — | — |
| 2006-06-15 | $38.80 | $106.71 | 35,200 | — | — |
| 2006-06-14 | $36.86 | $101.37 | 30,200 | — | — |
| 2006-06-13 | $37.28 | $102.53 | 21,600 | — | — |
| 2006-06-12 | $37.15 | $102.17 | 19,600 | — | — |
| 2006-06-09 | $37.87 | $104.15 | 32,200 | — | — |
| 2006-06-08 | $37.90 | $104.23 | 31,700 | — | — |
| 2006-06-07 | $36.51 | $100.41 | 19,800 | — | — |
| 2006-06-06 | $36.90 | $101.48 | 26,500 | — | — |
| 2006-06-05 | $36.60 | $100.66 | 50,500 | — | — |
| 2006-06-02 | $36.60 | $100.66 | 14,800 | — | — |
| 2006-06-01 | $36.05 | $99.15 | 25,200 | — | — |
| 2006-05-31 | $35.67 | $98.10 | 46,800 | — | — |
| 2006-05-30 | $36.12 | $99.34 | 31,900 | — | — |
| 2006-05-26 | $38.01 | $104.54 | 20,200 | — | — |
| 2006-05-25 | $37.37 | $102.78 | 13,400 | — | — |
| 2006-05-24 | $36.27 | $99.75 | 55,200 | — | — |
| 2006-05-23 | $36.39 | $100.08 | 21,500 | — | — |
| 2006-05-22 | $36.95 | $101.62 | 26,400 | — | — |
| 2006-05-19 | $37.10 | $102.03 | 29,900 | — | — |
| 2006-05-18 | $37.16 | $102.20 | 13,600 | — | — |
| 2006-05-17 | $37.02 | $101.81 | 20,500 | — | — |
| 2006-05-16 | $37.56 | $103.30 | 18,100 | — | — |
| 2006-05-15 | $37.87 | $104.15 | 26,500 | — | — |
| 2006-05-12 | $37.80 | $103.96 | 24,100 | — | — |
| 2006-05-11 | $38.81 | $106.74 | 38,300 | — | — |
| 2006-05-10 | $40.77 | $112.13 | 10,300 | — | — |
| 2006-05-09 | $41.68 | $114.63 | 24,900 | — | — |
| 2006-05-08 | $41.46 | $114.03 | 11,300 | — | — |
| 2006-05-05 | $42.07 | $115.70 | 13,500 | — | — |
| 2006-05-04 | $41.99 | $115.48 | 7,100 | — | — |
| 2006-05-03 | $41.45 | $114.00 | 8,900 | — | — |
| 2006-05-02 | $41.41 | $113.89 | 19,300 | — | — |
| 2006-05-01 | $40.35 | $110.97 | 49,600 | — | — |
| 2006-04-28 | $40.89 | $112.46 | 39,200 | — | — |
| 2006-04-27 | $40.22 | $110.61 | 26,900 | — | — |
| 2006-04-26 | $39.75 | $109.32 | 13,400 | — | — |
| 2006-04-25 | $40.20 | $110.56 | 27,900 | — | — |
| 2006-04-24 | $40.62 | $111.72 | 16,300 | — | — |
| 2006-04-21 | $41.24 | $113.42 | 24,000 | — | — |
| 2006-04-20 | $41.08 | $112.98 | 22,900 | — | — |
| 2006-04-19 | $42.10 | $115.79 | 11,900 | — | — |
| 2006-04-18 | $41.70 | $114.69 | 20,600 | — | — |
| 2006-04-17 | $40.01 | $110.04 | 12,700 | — | — |
| 2006-04-13 | $40.25 | $110.70 | 12,200 | — | — |
| 2006-04-12 | $40.30 | $110.83 | 15,900 | — | — |
| 2006-04-11 | $39.82 | $109.51 | 34,000 | — | — |
| 2006-04-10 | $41.00 | $111.60 | 15,500 | — | — |
| 2006-04-07 | $41.00 | $111.60 | 33,000 | — | — |
| 2006-04-06 | $42.10 | $114.60 | 28,900 | — | — |
| 2006-04-05 | $42.20 | $114.87 | 23,800 | — | — |
| 2006-04-04 | $42.11 | $114.63 | 11,100 | — | — |
| 2006-04-03 | $42.35 | $115.28 | 22,600 | — | — |
| 2006-03-31 | $43.91 | $119.53 | 20,100 | — | — |
| 2006-03-30 | $43.11 | $117.35 | 22,300 | — | — |
| 2006-03-29 | $43.00 | $117.05 | 27,500 | — | — |
| 2006-03-28 | $42.55 | $115.82 | 26,200 | — | — |
| 2006-03-27 | $43.00 | $117.05 | 11,800 | — | — |
| 2006-03-24 | $43.35 | $118.00 | 15,200 | — | — |
| 2006-03-23 | $43.60 | $118.68 | 11,500 | — | — |
| 2006-03-22 | $42.45 | $115.55 | 15,900 | — | — |
| 2006-03-21 | $42.09 | $114.57 | 28,600 | — | — |
| 2006-03-20 | $43.45 | $118.27 | 14,100 | — | — |
| 2006-03-17 | $43.69 | $118.93 | 107,600 | — | — |
| 2006-03-16 | $43.96 | $119.66 | 36,500 | — | — |
| 2006-03-15 | $43.23 | $117.68 | 14,000 | — | — |
| 2006-03-14 | $42.28 | $115.09 | 30,900 | — | — |
| 2006-03-13 | $41.91 | $114.08 | 18,000 | — | — |
| 2006-03-10 | $41.42 | $112.75 | 7,500 | — | — |
| 2006-03-09 | $40.87 | $111.25 | 26,000 | — | — |
| 2006-03-08 | $41.50 | $112.97 | 33,200 | — | — |
| 2006-03-07 | $39.57 | $107.71 | 20,000 | — | — |
| 2006-03-06 | $40.39 | $109.94 | 14,600 | — | — |
| 2006-03-03 | $40.08 | $109.10 | 18,700 | — | — |
| 2006-03-02 | $40.00 | $108.88 | 17,000 | — | — |
| 2006-03-01 | $40.48 | $110.19 | 26,300 | — | — |
| 2006-02-28 | $38.79 | $105.59 | 17,900 | — | — |
| 2006-02-27 | $39.34 | $107.09 | 14,000 | — | — |
| 2006-02-24 | $38.85 | $105.75 | 21,200 | — | — |
| 2006-02-23 | $38.70 | $105.34 | 21,200 | — | — |
| 2006-02-22 | $38.72 | $105.40 | 11,600 | — | — |
| 2006-02-21 | $38.17 | $103.90 | 13,300 | — | — |
| 2006-02-17 | $38.55 | $104.94 | 18,700 | — | — |
| 2006-02-16 | $38.21 | $104.01 | 10,300 | — | — |
| 2006-02-15 | $38.35 | $104.39 | 12,000 | — | — |
| 2006-02-14 | $38.25 | $104.12 | 39,100 | — | — |
| 2006-02-13 | $36.50 | $99.36 | 10,700 | — | — |
| 2006-02-10 | $36.74 | $100.01 | 16,200 | — | — |
| 2006-02-09 | $36.42 | $99.14 | 14,400 | — | — |
| 2006-02-08 | $36.53 | $99.44 | 25,800 | — | — |
| 2006-02-07 | $36.04 | $98.10 | 27,600 | — | — |
| 2006-02-06 | $36.29 | $98.78 | 45,100 | — | — |
| 2006-02-03 | $36.37 | $99.00 | 5,100 | — | — |
| 2006-02-02 | $36.42 | $99.14 | 21,000 | — | — |
| 2006-02-01 | $37.38 | $101.75 | 32,700 | — | — |
| 2006-01-31 | $37.00 | $100.72 | 80,300 | — | — |
| 2006-01-30 | $38.25 | $104.12 | 27,700 | — | — |
| 2006-01-27 | $38.83 | $105.70 | 21,400 | — | — |
| 2006-01-26 | $38.14 | $103.82 | 32,900 | — | — |
| 2006-01-25 | $38.29 | $104.23 | 19,600 | — | — |
| 2006-01-24 | $38.54 | $104.91 | 26,900 | — | — |
| 2006-01-23 | $38.54 | $104.91 | 13,100 | — | — |
| 2006-01-20 | $38.05 | $103.57 | 23,700 | — | — |
| 2006-01-19 | $38.97 | $106.08 | 20,400 | — | — |
| 2006-01-18 | $38.02 | $103.49 | 18,500 | — | — |
| 2006-01-17 | $38.54 | $104.91 | 17,400 | — | — |
| 2006-01-13 | $38.90 | $105.89 | 17,100 | — | — |
| 2006-01-12 | $38.72 | $105.40 | 19,400 | — | — |
| 2006-01-11 | $39.05 | $105.15 | 19,400 | — | — |
| 2006-01-10 | $39.06 | $105.18 | 23,800 | — | — |
| 2006-01-09 | $39.03 | $105.10 | 18,100 | — | — |
| 2006-01-06 | $37.90 | $102.06 | 7,900 | — | — |
| 2006-01-05 | $37.68 | $101.46 | 15,500 | — | — |
| 2006-01-04 | $37.74 | $101.63 | 12,900 | — | — |
| 2006-01-03 | $37.89 | $102.03 | 27,700 | — | — |