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
- 2002-06-07 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 | $44.80 | $53.85 | 33,400 | — | — |
| 2006-12-28 | $45.02 | $54.11 | 373,200 | — | — |
| 2006-12-27 | $45.31 | $54.03 | 388,300 | — | — |
| 2006-12-26 | $45.48 | $54.23 | 7,600 | — | — |
| 2006-12-22 | $45.32 | $54.04 | 33,000 | — | — |
| 2006-12-21 | $45.46 | $54.21 | 385,200 | — | — |
| 2006-12-20 | $45.76 | $54.56 | 392,600 | — | — |
| 2006-12-19 | $45.62 | $54.40 | 405,000 | — | — |
| 2006-12-18 | $45.65 | $54.43 | 445,500 | — | — |
| 2006-12-15 | $45.38 | $54.11 | 35,100 | — | — |
| 2006-12-14 | $45.30 | $54.02 | 26,500 | — | — |
| 2006-12-13 | $44.96 | $53.61 | 38,000 | — | — |
| 2006-12-12 | $45.12 | $53.80 | 46,400 | — | — |
| 2006-12-11 | $45.07 | $53.74 | 79,300 | — | — |
| 2006-12-08 | $44.89 | $53.53 | 85,200 | — | — |
| 2006-12-07 | $44.91 | $53.55 | 34,100 | — | — |
| 2006-12-06 | $44.62 | $53.20 | 33,800 | — | — |
| 2006-12-05 | $45.23 | $53.93 | 47,800 | — | — |
| 2006-12-04 | $45.03 | $53.69 | 60,400 | — | — |
| 2006-12-01 | $44.60 | $53.18 | 114,200 | — | — |
| 2006-11-30 | $45.48 | $54.23 | 61,700 | — | — |
| 2006-11-29 | $45.65 | $54.43 | 74,300 | — | — |
| 2006-11-28 | $46.42 | $55.35 | 46,500 | — | — |
| 2006-11-27 | $46.22 | $55.11 | 62,900 | — | — |
| 2006-11-24 | $46.31 | $55.22 | 21,000 | — | — |
| 2006-11-22 | $45.97 | $54.81 | 26,200 | — | — |
| 2006-11-21 | $45.76 | $54.56 | 28,000 | — | — |
| 2006-11-20 | $45.62 | $54.40 | 33,600 | — | — |
| 2006-11-17 | $45.65 | $54.43 | 35,100 | — | — |
| 2006-11-16 | $46.10 | $54.97 | 34,900 | — | — |
| 2006-11-15 | $46.14 | $55.02 | 41,500 | — | — |
| 2006-11-14 | $45.66 | $54.44 | 28,200 | — | — |
| 2006-11-13 | $45.56 | $54.33 | 33,700 | — | — |
| 2006-11-10 | $45.14 | $53.82 | 22,600 | — | — |
| 2006-11-09 | $45.27 | $53.98 | 42,800 | — | — |
| 2006-11-08 | $45.21 | $53.91 | 35,000 | — | — |
| 2006-11-07 | $44.81 | $53.43 | 34,700 | — | — |
| 2006-11-06 | $45.44 | $54.18 | 17,600 | — | — |
| 2006-11-03 | $45.18 | $53.87 | 42,100 | — | — |
| 2006-11-02 | $45.00 | $53.66 | 55,100 | — | — |
| 2006-11-01 | $44.09 | $52.57 | 42,800 | — | — |
| 2006-10-31 | $43.91 | $52.36 | 50,300 | — | — |
| 2006-10-30 | $43.53 | $51.90 | 21,500 | — | — |
| 2006-10-27 | $43.29 | $51.62 | 31,800 | — | — |
| 2006-10-26 | $43.60 | $51.99 | 114,700 | — | — |
| 2006-10-25 | $43.41 | $51.76 | 24,300 | — | — |
| 2006-10-24 | $43.27 | $51.59 | 51,000 | — | — |
| 2006-10-23 | $43.01 | $51.28 | 75,000 | — | — |
| 2006-10-20 | $42.53 | $50.71 | 38,100 | — | — |
| 2006-10-19 | $42.17 | $50.28 | 24,500 | — | — |
| 2006-10-18 | $41.59 | $49.59 | 14,800 | — | — |
| 2006-10-17 | $41.52 | $49.51 | 27,100 | — | — |
| 2006-10-16 | $42.06 | $50.15 | 31,800 | — | — |
| 2006-10-13 | $41.93 | $50.00 | 37,100 | — | — |
| 2006-10-12 | $41.71 | $49.73 | 47,000 | — | — |
| 2006-10-11 | $41.67 | $49.69 | 31,500 | — | — |
| 2006-10-10 | $42.36 | $50.51 | 65,100 | — | — |
| 2006-10-09 | $43.10 | $51.39 | 8,000 | — | — |
| 2006-10-06 | $42.80 | $51.03 | 35,600 | — | — |
| 2006-10-05 | $43.12 | $51.42 | 52,000 | — | — |
| 2006-10-04 | $43.48 | $51.84 | 30,600 | — | — |
| 2006-10-03 | $43.25 | $51.57 | 40,800 | — | — |
| 2006-10-02 | $43.71 | $52.12 | 32,400 | — | — |
| 2006-09-29 | $43.07 | $51.36 | 46,400 | — | — |
| 2006-09-28 | $43.87 | $51.90 | 28,900 | — | — |
| 2006-09-27 | $43.58 | $51.55 | 33,300 | — | — |
| 2006-09-26 | $43.35 | $51.28 | 30,000 | — | — |
| 2006-09-25 | $43.52 | $51.48 | 42,700 | — | — |
| 2006-09-22 | $42.93 | $50.78 | 20,400 | — | — |
| 2006-09-21 | $42.87 | $50.71 | 37,300 | — | — |
| 2006-09-20 | $42.80 | $50.63 | 205,900 | — | — |
| 2006-09-19 | $42.68 | $50.49 | 38,100 | — | — |
| 2006-09-18 | $42.85 | $50.69 | 55,800 | — | — |
| 2006-09-15 | $42.16 | $49.87 | 34,100 | — | — |
| 2006-09-14 | $41.80 | $49.45 | 33,700 | — | — |
| 2006-09-13 | $41.85 | $49.51 | 45,000 | — | — |
| 2006-09-12 | $41.80 | $49.45 | 57,300 | — | — |
| 2006-09-11 | $41.55 | $49.15 | 41,200 | — | — |
| 2006-09-08 | $41.44 | $49.02 | 38,800 | — | — |
| 2006-09-07 | $41.74 | $49.38 | 846,600 | — | — |
| 2006-09-06 | $42.25 | $49.98 | 55,100 | — | — |
| 2006-09-05 | $42.60 | $50.39 | 34,000 | — | — |
| 2006-09-01 | $42.94 | $50.80 | 26,100 | — | — |
| 2006-08-31 | $42.85 | $50.69 | 34,900 | — | — |
| 2006-08-30 | $42.93 | $50.78 | 39,600 | — | — |
| 2006-08-29 | $43.14 | $51.03 | 55,900 | — | — |
| 2006-08-28 | $44.06 | $52.12 | 35,900 | — | — |
| 2006-08-25 | $43.47 | $51.42 | 116,600 | — | — |
| 2006-08-24 | $44.29 | $52.39 | 216,300 | — | — |
| 2006-08-23 | $44.37 | $52.49 | 40,200 | — | — |
| 2006-08-22 | $43.82 | $51.84 | 47,300 | — | — |
| 2006-08-21 | $43.41 | $51.35 | 54,800 | — | — |
| 2006-08-18 | $42.53 | $50.31 | 31,700 | — | — |
| 2006-08-17 | $42.74 | $50.56 | 51,100 | — | — |
| 2006-08-16 | $42.12 | $49.83 | 41,300 | — | — |
| 2006-08-15 | $41.36 | $48.93 | 22,300 | — | — |
| 2006-08-14 | $40.90 | $48.38 | 26,700 | — | — |
| 2006-08-11 | $41.00 | $48.50 | 26,000 | — | — |
| 2006-08-10 | $41.14 | $48.67 | 22,600 | — | — |
| 2006-08-09 | $41.42 | $49.00 | 28,200 | — | — |
| 2006-08-08 | $41.33 | $48.89 | 40,600 | — | — |
| 2006-08-07 | $41.25 | $48.80 | 17,800 | — | — |
| 2006-08-04 | $41.01 | $48.51 | 15,100 | — | — |
| 2006-08-03 | $41.13 | $48.65 | 25,200 | — | — |
| 2006-08-02 | $40.70 | $48.15 | 19,100 | — | — |
| 2006-08-01 | $40.42 | $47.82 | 23,700 | — | — |
| 2006-07-31 | $40.30 | $47.67 | 53,400 | — | — |
| 2006-07-28 | $40.88 | $48.36 | 40,400 | — | — |
| 2006-07-27 | $41.00 | $48.50 | 74,000 | — | — |
| 2006-07-26 | $41.34 | $48.90 | 46,400 | — | — |
| 2006-07-25 | $40.61 | $48.04 | 45,700 | — | — |
| 2006-07-24 | $40.72 | $48.17 | 27,200 | — | — |
| 2006-07-21 | $40.39 | $47.78 | 27,500 | — | — |
| 2006-07-20 | $40.40 | $47.79 | 42,900 | — | — |
| 2006-07-19 | $40.25 | $47.61 | 26,900 | — | — |
| 2006-07-18 | $39.55 | $46.79 | 27,500 | — | — |
| 2006-07-17 | $39.77 | $47.05 | 44,900 | — | — |
| 2006-07-14 | $40.25 | $47.61 | 68,800 | — | — |
| 2006-07-13 | $40.07 | $47.40 | 86,500 | — | — |
| 2006-07-12 | $40.29 | $47.66 | 23,700 | — | — |
| 2006-07-11 | $40.68 | $48.12 | 54,100 | — | — |
| 2006-07-10 | $40.46 | $47.86 | 25,700 | — | — |
| 2006-07-07 | $40.32 | $47.70 | 42,700 | — | — |
| 2006-07-06 | $40.30 | $47.67 | 33,900 | — | — |
| 2006-07-05 | $39.88 | $47.18 | 443,200 | — | — |
| 2006-07-03 | $40.45 | $47.85 | 33,000 | — | — |
| 2006-06-30 | $39.75 | $47.02 | 75,800 | — | — |
| 2006-06-29 | $40.11 | $47.45 | 451,300 | — | — |
| 2006-06-28 | $39.87 | $46.75 | 68,200 | — | — |
| 2006-06-27 | $39.86 | $46.74 | 437,100 | — | — |
| 2006-06-26 | $40.03 | $46.94 | 437,200 | — | — |
| 2006-06-23 | $39.77 | $46.64 | 435,600 | — | — |
| 2006-06-22 | $40.33 | $47.29 | 36,800 | — | — |
| 2006-06-21 | $40.34 | $47.31 | 59,500 | — | — |
| 2006-06-20 | $40.12 | $47.05 | 64,600 | — | — |
| 2006-06-19 | $40.26 | $47.21 | 82,600 | — | — |
| 2006-06-16 | $39.89 | $46.78 | 34,900 | — | — |
| 2006-06-15 | $40.31 | $47.27 | 71,200 | — | — |
| 2006-06-14 | $40.24 | $47.19 | 60,800 | — | — |
| 2006-06-13 | $39.90 | $46.79 | 75,300 | — | — |
| 2006-06-12 | $41.01 | $48.09 | 66,500 | — | — |
| 2006-06-09 | $40.41 | $47.39 | 40,500 | — | — |
| 2006-06-08 | $39.92 | $46.81 | 84,300 | — | — |
| 2006-06-07 | $40.64 | $47.66 | 53,800 | — | — |
| 2006-06-06 | $40.52 | $47.52 | 82,000 | — | — |
| 2006-06-05 | $40.29 | $47.25 | 42,500 | — | — |
| 2006-06-02 | $40.79 | $47.83 | 35,600 | — | — |
| 2006-06-01 | $40.61 | $47.62 | 46,600 | — | — |
| 2006-05-31 | $40.25 | $47.20 | 124,300 | — | — |
| 2006-05-30 | $40.14 | $47.07 | 108,700 | — | — |
| 2006-05-26 | $38.82 | $45.52 | 307,100 | — | — |
| 2006-05-25 | $38.68 | $45.36 | 451,000 | — | — |
| 2006-05-24 | $37.69 | $44.20 | 99,900 | — | — |
| 2006-05-23 | $37.39 | $43.85 | 371,800 | — | — |
| 2006-05-22 | $38.30 | $44.91 | 21,100 | — | — |
| 2006-05-19 | $38.31 | $44.92 | 65,600 | — | — |
| 2006-05-18 | $38.34 | $44.96 | 376,700 | — | — |
| 2006-05-17 | $38.94 | $45.66 | 126,100 | — | — |
| 2006-05-16 | $39.39 | $46.19 | 60,500 | — | — |
| 2006-05-15 | $39.78 | $46.65 | 72,400 | — | — |
| 2006-05-12 | $39.68 | $46.53 | 573,200 | — | — |
| 2006-05-11 | $39.54 | $46.37 | 133,200 | — | — |
| 2006-05-10 | $40.71 | $47.74 | 48,700 | — | — |
| 2006-05-09 | $40.63 | $47.65 | 53,400 | — | — |
| 2006-05-08 | $40.81 | $47.86 | 43,300 | — | — |
| 2006-05-05 | $41.38 | $48.52 | 43,100 | — | — |
| 2006-05-04 | $40.78 | $47.82 | 56,800 | — | — |
| 2006-05-03 | $41.13 | $48.23 | 39,100 | — | — |
| 2006-05-02 | $41.63 | $48.82 | 28,900 | — | — |
| 2006-05-01 | $41.54 | $48.71 | 23,800 | — | — |
| 2006-04-28 | $41.76 | $48.97 | 58,500 | — | — |
| 2006-04-27 | $41.70 | $48.90 | 33,900 | — | — |
| 2006-04-26 | $41.33 | $48.47 | 42,300 | — | — |
| 2006-04-25 | $40.99 | $48.07 | 30,800 | — | — |
| 2006-04-24 | $40.60 | $47.61 | 39,800 | — | — |
| 2006-04-21 | $40.62 | $47.63 | 23,100 | — | — |
| 2006-04-20 | $40.42 | $47.40 | 45,100 | — | — |
| 2006-04-19 | $40.50 | $47.49 | 35,800 | — | — |
| 2006-04-18 | $40.43 | $47.41 | 43,300 | — | — |
| 2006-04-17 | $40.16 | $47.09 | 34,700 | — | — |
| 2006-04-13 | $39.65 | $46.50 | 21,100 | — | — |
| 2006-04-12 | $39.50 | $46.32 | 57,200 | — | — |
| 2006-04-11 | $40.08 | $47.00 | 47,100 | — | — |
| 2006-04-10 | $40.09 | $47.01 | 42,300 | — | — |
| 2006-04-07 | $40.38 | $47.35 | 22,400 | — | — |
| 2006-04-06 | $40.30 | $47.26 | 28,300 | — | — |
| 2006-04-05 | $40.09 | $47.01 | 21,400 | — | — |
| 2006-04-04 | $40.05 | $46.97 | 37,100 | — | — |
| 2006-04-03 | $39.87 | $46.75 | 56,000 | — | — |
| 2006-03-31 | $40.14 | $47.07 | 54,900 | — | — |
| 2006-03-30 | $41.24 | $48.00 | 50,400 | — | — |
| 2006-03-29 | $40.70 | $47.37 | 37,800 | — | — |
| 2006-03-28 | $40.56 | $47.21 | 49,300 | — | — |
| 2006-03-27 | $40.57 | $47.22 | 57,500 | — | — |
| 2006-03-24 | $40.56 | $47.21 | 47,000 | — | — |
| 2006-03-23 | $40.43 | $47.06 | 48,400 | — | — |
| 2006-03-22 | $40.71 | $47.38 | 31,300 | — | — |
| 2006-03-21 | $41.02 | $47.74 | 41,800 | — | — |
| 2006-03-20 | $40.79 | $47.48 | 44,200 | — | — |
| 2006-03-17 | $40.79 | $47.48 | 56,200 | — | — |
| 2006-03-16 | $41.42 | $48.21 | 22,700 | — | — |
| 2006-03-15 | $41.57 | $48.38 | 10,900 | — | — |
| 2006-03-14 | $41.65 | $48.48 | 24,100 | — | — |
| 2006-03-13 | $41.17 | $47.92 | 52,900 | — | — |
| 2006-03-10 | $41.09 | $47.82 | 28,600 | — | — |
| 2006-03-09 | $40.62 | $47.28 | 28,600 | — | — |
| 2006-03-08 | $40.29 | $46.89 | 37,200 | — | — |
| 2006-03-07 | $40.50 | $47.14 | 46,100 | — | — |
| 2006-03-06 | $40.99 | $47.71 | 44,900 | — | — |
| 2006-03-03 | $41.64 | $48.46 | 37,400 | — | — |
| 2006-03-02 | $42.24 | $49.16 | 22,500 | — | — |
| 2006-03-01 | $41.94 | $48.81 | 41,300 | — | — |
| 2006-02-28 | $41.95 | $48.83 | 49,800 | — | — |
| 2006-02-27 | $42.57 | $49.55 | 499,300 | — | — |
| 2006-02-24 | $41.71 | $48.55 | 31,600 | — | — |
| 2006-02-23 | $41.59 | $48.41 | 59,100 | — | — |
| 2006-02-22 | $41.35 | $48.13 | 14,900 | — | — |
| 2006-02-21 | $40.97 | $47.69 | 19,300 | — | — |
| 2006-02-17 | $40.96 | $47.67 | 27,700 | — | — |
| 2006-02-16 | $40.75 | $47.43 | 20,700 | — | — |
| 2006-02-15 | $40.65 | $47.31 | 13,900 | — | — |
| 2006-02-14 | $40.54 | $47.18 | 24,100 | — | — |
| 2006-02-13 | $40.46 | $47.09 | 16,700 | — | — |
| 2006-02-10 | $40.76 | $47.44 | 27,100 | — | — |
| 2006-02-09 | $40.99 | $47.71 | 34,300 | — | — |
| 2006-02-08 | $40.56 | $47.21 | 31,500 | — | — |
| 2006-02-07 | $40.94 | $47.65 | 32,400 | — | — |
| 2006-02-06 | $41.01 | $47.73 | 21,700 | — | — |
| 2006-02-03 | $40.97 | $47.69 | 46,800 | — | — |
| 2006-02-02 | $40.74 | $47.42 | 47,800 | — | — |
| 2006-02-01 | $40.70 | $47.37 | 44,800 | — | — |
| 2006-01-31 | $39.30 | $45.74 | 77,100 | — | — |
| 2006-01-30 | $40.55 | $47.20 | 23,300 | — | — |
| 2006-01-27 | $40.54 | $47.18 | 53,300 | — | — |
| 2006-01-26 | $40.62 | $47.28 | 31,700 | — | — |
| 2006-01-25 | $40.41 | $47.03 | 40,300 | — | — |
| 2006-01-24 | $40.17 | $46.75 | 42,300 | — | — |
| 2006-01-23 | $40.27 | $46.87 | 61,200 | — | — |
| 2006-01-20 | $39.93 | $46.47 | 46,600 | — | — |
| 2006-01-19 | $39.52 | $46.00 | 35,700 | — | — |
| 2006-01-18 | $39.10 | $45.51 | 39,100 | — | — |
| 2006-01-17 | $39.54 | $46.02 | 31,100 | — | — |
| 2006-01-13 | $39.46 | $45.93 | 26,900 | — | — |
| 2006-01-12 | $39.67 | $46.17 | 37,100 | — | — |
| 2006-01-11 | $39.93 | $46.47 | 60,800 | — | — |
| 2006-01-10 | $39.54 | $46.02 | 28,800 | — | — |
| 2006-01-09 | $39.48 | $45.95 | 62,900 | — | — |
| 2006-01-06 | $39.93 | $46.47 | 88,700 | — | — |
| 2006-01-05 | $40.29 | $46.89 | 82,800 | — | — |
| 2006-01-04 | $40.94 | $47.65 | 31,300 | — | — |
| 2006-01-03 | $40.42 | $47.04 | 47,700 | — | — |