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
- 2005-11-22 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 | $48.00 | $50.14 | 150,500 | — | — |
| 2006-12-28 | $47.77 | $49.90 | 104,100 | — | — |
| 2006-12-27 | $47.71 | $49.83 | 67,100 | — | — |
| 2006-12-26 | $47.52 | $49.17 | 311,700 | — | — |
| 2006-12-22 | $47.38 | $49.02 | 143,700 | — | — |
| 2006-12-21 | $47.50 | $49.15 | 421,100 | — | — |
| 2006-12-20 | $47.81 | $49.47 | 227,300 | — | — |
| 2006-12-19 | $48.00 | $49.66 | 272,500 | — | — |
| 2006-12-18 | $48.05 | $49.71 | 359,200 | — | — |
| 2006-12-15 | $47.73 | $49.38 | 333,200 | — | — |
| 2006-12-14 | $47.52 | $49.17 | 223,000 | — | — |
| 2006-12-13 | $47.43 | $49.07 | 606,700 | — | — |
| 2006-12-12 | $44.91 | $46.47 | 198,300 | — | — |
| 2006-12-11 | $45.01 | $46.57 | 246,700 | — | — |
| 2006-12-08 | $45.26 | $46.83 | 126,700 | — | — |
| 2006-12-07 | $44.10 | $45.63 | 243,100 | — | — |
| 2006-12-06 | $44.54 | $46.08 | 199,200 | — | — |
| 2006-12-05 | $45.07 | $46.63 | 179,600 | — | — |
| 2006-12-04 | $45.40 | $46.97 | 158,800 | — | — |
| 2006-12-01 | $44.82 | $46.37 | 228,100 | — | — |
| 2006-11-30 | $45.65 | $47.23 | 432,800 | — | — |
| 2006-11-29 | $45.35 | $46.92 | 513,700 | — | — |
| 2006-11-28 | $43.95 | $45.47 | 352,600 | — | — |
| 2006-11-27 | $45.10 | $46.66 | 302,000 | — | — |
| 2006-11-24 | $46.90 | $48.52 | 298,400 | — | — |
| 2006-11-22 | $46.83 | $48.45 | 278,800 | — | — |
| 2006-11-21 | $47.16 | $48.79 | 303,800 | — | — |
| 2006-11-20 | $47.98 | $49.64 | 164,500 | — | — |
| 2006-11-17 | $48.15 | $49.82 | 212,300 | — | — |
| 2006-11-16 | $48.35 | $50.03 | 273,100 | — | — |
| 2006-11-15 | $47.80 | $49.46 | 421,600 | — | — |
| 2006-11-14 | $46.80 | $48.42 | 734,700 | — | — |
| 2006-11-13 | $49.00 | $50.70 | 188,000 | — | — |
| 2006-11-10 | $47.32 | $48.96 | 197,100 | — | — |
| 2006-11-09 | $47.15 | $48.78 | 290,000 | — | — |
| 2006-11-08 | $47.63 | $49.28 | 186,300 | — | — |
| 2006-11-07 | $48.48 | $50.16 | 95,900 | — | — |
| 2006-11-06 | $47.07 | $48.70 | 72,700 | — | — |
| 2006-11-03 | $46.89 | $48.51 | 82,800 | — | — |
| 2006-11-02 | $47.22 | $48.86 | 138,300 | — | — |
| 2006-11-01 | $47.89 | $49.55 | 286,000 | — | — |
| 2006-10-31 | $48.12 | $49.79 | 129,200 | — | — |
| 2006-10-30 | $48.16 | $49.83 | 151,100 | — | — |
| 2006-10-27 | $48.05 | $49.71 | 178,400 | — | — |
| 2006-10-26 | $47.94 | $49.60 | 90,000 | — | — |
| 2006-10-25 | $47.85 | $49.51 | 99,800 | — | — |
| 2006-10-24 | $48.54 | $50.22 | 96,600 | — | — |
| 2006-10-23 | $48.73 | $50.42 | 54,900 | — | — |
| 2006-10-20 | $49.18 | $50.88 | 102,300 | — | — |
| 2006-10-19 | $48.74 | $50.43 | 170,800 | — | — |
| 2006-10-18 | $48.75 | $50.44 | 82,200 | — | — |
| 2006-10-17 | $48.62 | $50.30 | 115,900 | — | — |
| 2006-10-16 | $48.51 | $50.19 | 275,600 | — | — |
| 2006-10-13 | $48.55 | $50.23 | 186,900 | — | — |
| 2006-10-12 | $47.61 | $49.26 | 173,600 | — | — |
| 2006-10-11 | $47.35 | $48.99 | 319,200 | — | — |
| 2006-10-10 | $46.35 | $47.96 | 439,600 | — | — |
| 2006-10-09 | $45.12 | $46.68 | 104,900 | — | — |
| 2006-10-06 | $45.44 | $47.01 | 101,900 | — | — |
| 2006-10-05 | $45.69 | $47.27 | 133,900 | — | — |
| 2006-10-04 | $45.87 | $47.46 | 387,500 | — | — |
| 2006-10-03 | $46.28 | $47.88 | 202,600 | — | — |
| 2006-10-02 | $45.90 | $47.49 | 138,400 | — | — |
| 2006-09-29 | $46.42 | $48.03 | 302,100 | — | — |
| 2006-09-28 | $45.24 | $46.81 | 249,400 | — | — |
| 2006-09-27 | $45.74 | $47.32 | 311,300 | — | — |
| 2006-09-26 | $46.96 | $48.17 | 305,000 | — | — |
| 2006-09-25 | $47.17 | $48.39 | 114,300 | — | — |
| 2006-09-22 | $47.41 | $48.63 | 80,800 | — | — |
| 2006-09-21 | $47.65 | $48.88 | 70,400 | — | — |
| 2006-09-20 | $47.55 | $48.78 | 71,000 | — | — |
| 2006-09-19 | $47.00 | $48.21 | 259,800 | — | — |
| 2006-09-18 | $47.15 | $48.37 | 165,900 | — | — |
| 2006-09-15 | $47.62 | $48.85 | 242,400 | — | — |
| 2006-09-14 | $46.73 | $47.94 | 102,400 | — | — |
| 2006-09-13 | $47.09 | $48.31 | 121,500 | — | — |
| 2006-09-12 | $47.52 | $48.75 | 93,100 | — | — |
| 2006-09-11 | $47.60 | $48.83 | 144,500 | — | — |
| 2006-09-08 | $47.50 | $48.73 | 117,800 | — | — |
| 2006-09-07 | $47.50 | $48.73 | 55,000 | — | — |
| 2006-09-06 | $47.03 | $48.24 | 247,200 | — | — |
| 2006-09-05 | $47.54 | $48.77 | 121,600 | — | — |
| 2006-09-01 | $48.30 | $49.55 | 139,500 | — | — |
| 2006-08-31 | $47.83 | $49.07 | 162,000 | — | — |
| 2006-08-30 | $48.11 | $49.35 | 123,000 | — | — |
| 2006-08-29 | $47.50 | $48.73 | 204,900 | — | — |
| 2006-08-28 | $46.83 | $48.04 | 140,200 | — | — |
| 2006-08-25 | $46.74 | $47.95 | 255,700 | — | — |
| 2006-08-24 | $46.64 | $47.84 | 186,800 | — | — |
| 2006-08-23 | $47.39 | $48.61 | 204,700 | — | — |
| 2006-08-22 | $46.50 | $47.70 | 126,100 | — | — |
| 2006-08-21 | $46.66 | $47.87 | 205,300 | — | — |
| 2006-08-18 | $46.84 | $48.05 | 185,000 | — | — |
| 2006-08-17 | $45.39 | $46.56 | 248,200 | — | — |
| 2006-08-16 | $45.20 | $46.37 | 285,500 | — | — |
| 2006-08-15 | $44.83 | $45.99 | 291,900 | — | — |
| 2006-08-14 | $44.80 | $45.96 | 465,600 | — | — |
| 2006-08-11 | $45.35 | $46.52 | 161,200 | — | — |
| 2006-08-10 | $46.45 | $47.65 | 204,600 | — | — |
| 2006-08-09 | $46.13 | $47.32 | 162,500 | — | — |
| 2006-08-08 | $46.57 | $47.77 | 310,400 | — | — |
| 2006-08-07 | $46.96 | $48.17 | 147,800 | — | — |
| 2006-08-04 | $47.49 | $48.72 | 221,400 | — | — |
| 2006-08-03 | $48.00 | $49.24 | 279,100 | — | — |
| 2006-08-02 | $48.45 | $49.70 | 295,400 | — | — |
| 2006-08-01 | $48.14 | $49.38 | 543,600 | — | — |
| 2006-07-31 | $46.50 | $47.70 | 205,000 | — | — |
| 2006-07-28 | $45.50 | $46.68 | 134,300 | — | — |
| 2006-07-27 | $45.06 | $46.22 | 446,900 | — | — |
| 2006-07-26 | $44.95 | $46.11 | 601,300 | — | — |
| 2006-07-25 | $44.80 | $45.96 | 435,700 | — | — |
| 2006-07-24 | $43.40 | $44.52 | 336,800 | — | — |
| 2006-07-21 | $43.20 | $44.32 | 277,200 | — | — |
| 2006-07-20 | $43.05 | $44.16 | 4,813,900 | — | — |
| 2006-07-19 | $39.80 | $40.83 | 913,400 | — | — |
| 2006-07-18 | $40.58 | $41.63 | 253,300 | — | — |
| 2006-07-17 | $41.65 | $42.73 | 242,000 | — | — |
| 2006-07-14 | $42.41 | $43.51 | 293,700 | — | — |
| 2006-07-13 | $43.21 | $44.33 | 501,900 | — | — |
| 2006-07-12 | $44.31 | $45.45 | 281,800 | — | — |
| 2006-07-11 | $45.30 | $46.47 | 277,600 | — | — |
| 2006-07-10 | $44.50 | $45.65 | 143,700 | — | — |
| 2006-07-07 | $45.58 | $46.76 | 185,900 | — | — |
| 2006-07-06 | $45.62 | $46.80 | 229,400 | — | — |
| 2006-07-05 | $44.73 | $45.89 | 157,200 | — | — |
| 2006-07-03 | $45.45 | $46.62 | 208,300 | — | — |
| 2006-06-30 | $44.74 | $45.90 | 634,000 | — | — |
| 2006-06-29 | $44.10 | $45.24 | 96,400 | — | — |
| 2006-06-28 | $42.56 | $43.66 | 119,200 | — | — |
| 2006-06-27 | $43.95 | $44.73 | 108,900 | — | — |
| 2006-06-26 | $44.40 | $45.18 | 74,700 | — | — |
| 2006-06-23 | $43.66 | $44.43 | 71,000 | — | — |
| 2006-06-22 | $44.15 | $44.93 | 103,900 | — | — |
| 2006-06-21 | $45.75 | $46.56 | 110,200 | — | — |
| 2006-06-20 | $43.30 | $44.06 | 77,000 | — | — |
| 2006-06-19 | $42.90 | $43.66 | 191,700 | — | — |
| 2006-06-16 | $43.60 | $44.37 | 200,100 | — | — |
| 2006-06-15 | $43.92 | $44.70 | 134,800 | — | — |
| 2006-06-14 | $44.40 | $45.18 | 103,100 | — | — |
| 2006-06-13 | $44.00 | $44.78 | 291,400 | — | — |
| 2006-06-12 | $43.67 | $44.44 | 169,500 | — | — |
| 2006-06-09 | $45.65 | $46.46 | 82,500 | — | — |
| 2006-06-08 | $46.86 | $47.69 | 193,000 | — | — |
| 2006-06-07 | $48.35 | $49.20 | 74,000 | — | — |
| 2006-06-06 | $48.83 | $49.69 | 278,200 | — | — |
| 2006-06-05 | $50.92 | $51.82 | 317,100 | — | — |
| 2006-06-02 | $52.57 | $53.50 | 334,600 | — | — |
| 2006-06-01 | $50.40 | $51.29 | 51,100 | — | — |
| 2006-05-31 | $49.45 | $50.32 | 142,800 | — | — |
| 2006-05-30 | $48.55 | $49.41 | 70,000 | — | — |
| 2006-05-26 | $48.88 | $49.74 | 98,100 | — | — |
| 2006-05-25 | $48.60 | $49.46 | 143,300 | — | — |
| 2006-05-24 | $47.75 | $48.59 | 126,000 | — | — |
| 2006-05-23 | $48.41 | $49.26 | 368,600 | — | — |
| 2006-05-22 | $46.02 | $46.83 | 126,600 | — | — |
| 2006-05-19 | $45.45 | $46.25 | 244,800 | — | — |
| 2006-05-18 | $46.14 | $46.95 | 152,900 | — | — |
| 2006-05-17 | $45.00 | $45.79 | 300,700 | — | — |
| 2006-05-16 | $46.90 | $47.73 | 430,500 | — | — |
| 2006-05-15 | $42.23 | $42.98 | 526,800 | — | — |
| 2006-05-12 | $37.00 | $37.65 | 63,600 | — | — |
| 2006-05-11 | $37.32 | $37.98 | 197,800 | — | — |
| 2006-05-10 | $37.83 | $38.50 | 274,800 | — | — |
| 2006-05-09 | $38.52 | $39.20 | 64,400 | — | — |
| 2006-05-08 | $39.30 | $39.99 | 20,400 | — | — |
| 2006-05-05 | $39.25 | $39.94 | 27,900 | — | — |
| 2006-05-04 | $39.67 | $40.37 | 49,100 | — | — |
| 2006-05-03 | $38.25 | $38.93 | 75,200 | — | — |
| 2006-05-02 | $39.15 | $39.84 | 41,400 | — | — |
| 2006-05-01 | $38.00 | $38.67 | 72,400 | — | — |
| 2006-04-28 | $38.04 | $38.71 | 29,000 | — | — |
| 2006-04-27 | $38.32 | $39.00 | 39,100 | — | — |
| 2006-04-26 | $37.69 | $38.36 | 28,600 | — | — |
| 2006-04-25 | $37.48 | $38.14 | 65,200 | — | — |
| 2006-04-24 | $37.46 | $38.12 | 17,600 | — | — |
| 2006-04-21 | $38.43 | $39.11 | 22,700 | — | — |
| 2006-04-20 | $38.16 | $38.83 | 22,200 | — | — |
| 2006-04-19 | $38.34 | $39.02 | 25,600 | — | — |
| 2006-04-18 | $37.45 | $38.11 | 66,600 | — | — |
| 2006-04-17 | $37.24 | $37.90 | 34,000 | — | — |
| 2006-04-13 | $37.60 | $38.26 | 19,600 | — | — |
| 2006-04-12 | $36.85 | $37.50 | 41,800 | — | — |
| 2006-04-11 | $37.05 | $37.70 | 29,200 | — | — |
| 2006-04-10 | $37.57 | $38.23 | 94,300 | — | — |
| 2006-04-07 | $37.75 | $38.42 | 95,200 | — | — |
| 2006-04-06 | $38.30 | $38.98 | 21,000 | — | — |
| 2006-04-05 | $38.50 | $39.18 | 15,500 | — | — |
| 2006-04-04 | $38.64 | $39.32 | 148,400 | — | — |
| 2006-04-03 | $37.73 | $38.40 | 78,800 | — | — |
| 2006-03-31 | $37.75 | $38.42 | 128,800 | — | — |
| 2006-03-30 | $38.10 | $38.77 | 64,400 | — | — |
| 2006-03-29 | $38.32 | $39.00 | 81,700 | — | — |
| 2006-03-28 | $38.58 | $38.91 | 96,400 | — | — |
| 2006-03-27 | $38.65 | $38.98 | 88,600 | — | — |
| 2006-03-24 | $39.50 | $39.83 | 127,300 | — | — |
| 2006-03-23 | $38.67 | $39.00 | 45,500 | — | — |
| 2006-03-22 | $39.02 | $39.35 | 141,500 | — | — |
| 2006-03-21 | $38.61 | $38.94 | 114,300 | — | — |
| 2006-03-20 | $37.21 | $37.52 | 107,600 | — | — |
| 2006-03-17 | $37.00 | $37.31 | 190,500 | — | — |
| 2006-03-16 | $37.64 | $37.96 | 118,300 | — | — |
| 2006-03-15 | $35.05 | $35.35 | 275,600 | — | — |
| 2006-03-14 | $32.96 | $33.24 | 126,900 | — | — |
| 2006-03-13 | $32.88 | $33.16 | 22,400 | — | — |
| 2006-03-10 | $33.10 | $33.38 | 32,000 | — | — |
| 2006-03-09 | $33.21 | $33.49 | 28,700 | — | — |
| 2006-03-08 | $33.43 | $33.71 | 8,300 | — | — |
| 2006-03-07 | $33.48 | $33.76 | 16,700 | — | — |
| 2006-03-06 | $33.86 | $34.15 | 28,800 | — | — |
| 2006-03-03 | $33.50 | $33.78 | 84,900 | — | — |
| 2006-03-02 | $33.63 | $33.91 | 62,400 | — | — |
| 2006-03-01 | $33.50 | $33.78 | 31,200 | — | — |
| 2006-02-28 | $33.11 | $33.39 | 12,200 | — | — |
| 2006-02-27 | $33.18 | $33.46 | 41,400 | — | — |
| 2006-02-24 | $32.74 | $33.02 | 19,500 | — | — |
| 2006-02-23 | $32.70 | $32.98 | 55,200 | — | — |
| 2006-02-22 | $32.55 | $32.82 | 45,700 | — | — |
| 2006-02-21 | $31.98 | $32.25 | 26,200 | — | — |
| 2006-02-17 | $31.85 | $32.12 | 45,200 | — | — |
| 2006-02-16 | $31.84 | $32.11 | 40,400 | — | — |
| 2006-02-15 | $31.80 | $32.07 | 106,900 | — | — |
| 2006-02-14 | $31.95 | $32.22 | 39,200 | — | — |
| 2006-02-13 | $31.56 | $31.83 | 84,600 | — | — |
| 2006-02-10 | $31.49 | $31.76 | 37,600 | — | — |
| 2006-02-09 | $31.39 | $31.65 | 74,300 | — | — |
| 2006-02-08 | $30.99 | $31.25 | 60,000 | — | — |
| 2006-02-07 | $31.59 | $31.86 | 76,700 | — | — |
| 2006-02-06 | $32.80 | $33.08 | 33,700 | — | — |
| 2006-02-03 | $33.45 | $33.73 | 16,500 | — | — |
| 2006-02-02 | $33.65 | $33.93 | 33,600 | — | — |
| 2006-02-01 | $34.00 | $34.29 | 50,700 | — | — |
| 2006-01-31 | $33.75 | $34.03 | 64,300 | — | — |
| 2006-01-30 | $33.96 | $34.25 | 35,700 | — | — |
| 2006-01-27 | $33.99 | $34.28 | 33,400 | — | — |
| 2006-01-26 | $34.00 | $34.29 | 153,700 | — | — |
| 2006-01-25 | $33.78 | $34.06 | 42,200 | — | — |
| 2006-01-24 | $34.00 | $34.29 | 69,000 | — | — |
| 2006-01-23 | $34.00 | $34.29 | 52,600 | — | — |
| 2006-01-20 | $34.02 | $34.31 | 50,200 | — | — |
| 2006-01-19 | $34.50 | $34.79 | 150,700 | — | — |
| 2006-01-18 | $32.80 | $33.08 | 56,800 | — | — |
| 2006-01-17 | $32.00 | $32.27 | 150,200 | — | — |
| 2006-01-13 | $32.04 | $32.31 | 98,100 | — | — |
| 2006-01-12 | $31.65 | $31.92 | 49,800 | — | — |
| 2006-01-11 | $31.62 | $31.89 | 75,200 | — | — |
| 2006-01-10 | $30.75 | $31.01 | 91,400 | — | — |
| 2006-01-09 | $30.33 | $30.59 | 67,600 | — | — |
| 2006-01-06 | $29.41 | $29.66 | 29,400 | — | — |
| 2006-01-05 | $29.36 | $29.61 | 52,900 | — | — |
| 2006-01-04 | $29.81 | $30.06 | 344,000 | — | — |
| 2006-01-03 | $30.77 | $31.03 | 353,900 | — | — |