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
- 1996-04-02 to 2026-09-03
- 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 | $50.74 | $50.74 | 272 | — | — |
| 2006-12-28 | $50.15 | $50.15 | 409 | — | — |
| 2006-12-27 | $51.34 | $51.34 | 25 | — | — |
| 2006-12-26 | $51.73 | $51.73 | 126 | — | — |
| 2006-12-22 | $51.93 | $51.93 | 116 | — | — |
| 2006-12-21 | $50.55 | $50.55 | 187 | — | — |
| 2006-12-20 | $50.94 | $50.94 | 575 | — | — |
| 2006-12-19 | $51.93 | $51.93 | 35 | — | — |
| 2006-12-18 | $50.94 | $50.94 | 146 | — | — |
| 2006-12-15 | $51.34 | $51.34 | 40 | — | — |
| 2006-12-14 | $51.54 | $51.54 | 106 | — | — |
| 2006-12-13 | $51.14 | $51.14 | 626 | — | — |
| 2006-12-12 | $51.73 | $51.73 | 61 | — | — |
| 2006-12-11 | $52.53 | $52.53 | 177 | — | — |
| 2006-12-08 | $52.92 | $52.92 | 15 | — | — |
| 2006-12-07 | $52.53 | $52.53 | 81 | — | — |
| 2006-12-06 | $52.53 | $52.53 | 161 | — | — |
| 2006-12-05 | $51.14 | $51.14 | 363 | — | — |
| 2006-12-04 | $51.34 | $51.34 | 1,675 | — | — |
| 2006-12-01 | $50.15 | $50.15 | 136 | — | — |
| 2006-11-30 | $50.74 | $50.74 | 25 | — | — |
| 2006-11-29 | $51.14 | $51.14 | 328 | — | — |
| 2006-11-28 | $50.55 | $50.55 | 227 | — | — |
| 2006-11-27 | $49.55 | $49.55 | 777 | — | — |
| 2006-11-24 | $49.55 | $49.55 | 338 | — | — |
| 2006-11-22 | $50.15 | $50.15 | 1,372 | — | — |
| 2006-11-21 | $49.95 | $49.95 | 641 | — | — |
| 2006-11-20 | $50.35 | $50.35 | 4,329 | — | — |
| 2006-11-17 | $49.55 | $49.55 | 257 | — | — |
| 2006-11-16 | $49.55 | $49.55 | 484 | — | — |
| 2006-11-15 | $49.55 | $49.55 | 726 | — | — |
| 2006-11-14 | $49.75 | $49.75 | 106 | — | — |
| 2006-11-13 | $49.55 | $49.55 | 807 | — | — |
| 2006-11-10 | $49.55 | $49.55 | 177 | — | — |
| 2006-11-09 | $49.55 | $49.55 | 2,235 | — | — |
| 2006-11-08 | $49.75 | $49.75 | 86 | — | — |
| 2006-11-07 | $49.55 | $49.55 | 76 | — | — |
| 2006-11-06 | $49.75 | $49.75 | 0 | — | — |
| 2006-11-03 | $49.75 | $49.75 | 20 | — | — |
| 2006-11-02 | $49.75 | $49.75 | 192 | — | — |
| 2006-11-01 | $49.55 | $49.55 | 66 | — | — |
| 2006-10-31 | $48.76 | $48.76 | 212 | — | — |
| 2006-10-30 | $50.94 | $50.94 | 797 | — | — |
| 2006-10-27 | $50.55 | $50.55 | 151 | — | — |
| 2006-10-26 | $51.73 | $51.73 | 116 | — | — |
| 2006-10-25 | $52.13 | $52.13 | 55 | — | — |
| 2006-10-24 | $52.92 | $52.92 | 161 | — | — |
| 2006-10-23 | $52.13 | $52.13 | 636 | — | — |
| 2006-10-20 | $53.12 | $53.12 | 81 | — | — |
| 2006-10-19 | $54.11 | $54.11 | 182 | — | — |
| 2006-10-18 | $49.95 | $49.95 | 2,659 | — | — |
| 2006-10-17 | $53.72 | $53.72 | 192 | — | — |
| 2006-10-16 | $54.11 | $54.11 | 2,598 | — | — |
| 2006-10-13 | $51.73 | $51.73 | 35 | — | — |
| 2006-10-12 | $51.93 | $51.93 | 1,181 | — | — |
| 2006-10-11 | $51.14 | $51.14 | 1,821 | — | — |
| 2006-10-10 | $50.55 | $50.55 | 136 | — | — |
| 2006-10-09 | $49.75 | $49.75 | 1,241 | — | — |
| 2006-10-06 | $49.55 | $49.55 | 525 | — | — |
| 2006-10-05 | $49.55 | $49.55 | 479 | — | — |
| 2006-10-04 | $47.57 | $47.57 | 2,174 | — | — |
| 2006-10-03 | $49.55 | $49.55 | 20 | — | — |
| 2006-10-02 | $48.96 | $48.96 | 187 | — | — |
| 2006-09-29 | $49.16 | $49.16 | 106 | — | — |
| 2006-09-28 | $48.96 | $48.96 | 242 | — | — |
| 2006-09-27 | $47.57 | $47.57 | 1,902 | — | — |
| 2006-09-26 | $45.79 | $45.79 | 1,039 | — | — |
| 2006-09-25 | $43.41 | $43.41 | 111 | — | — |
| 2006-09-22 | $44.20 | $44.20 | 131 | — | — |
| 2006-09-21 | $43.41 | $43.41 | 792 | — | — |
| 2006-09-20 | $43.81 | $43.81 | 323 | — | — |
| 2006-09-19 | $44.20 | $44.20 | 288 | — | — |
| 2006-09-18 | $43.61 | $43.61 | 439 | — | — |
| 2006-09-15 | $43.81 | $43.81 | 4,525 | — | — |
| 2006-09-14 | $45.99 | $45.99 | 732 | — | — |
| 2006-09-13 | $45.79 | $45.79 | 111 | — | — |
| 2006-09-12 | $46.18 | $46.18 | 631 | — | — |
| 2006-09-11 | $46.18 | $46.18 | 868 | — | — |
| 2006-09-08 | $47.77 | $47.77 | 429 | — | — |
| 2006-09-07 | $45.59 | $45.59 | 726 | — | — |
| 2006-09-06 | $47.37 | $47.37 | 40 | — | — |
| 2006-09-05 | $47.57 | $47.57 | 555 | — | — |
| 2006-09-01 | $48.56 | $48.56 | 30 | — | — |
| 2006-08-31 | $47.97 | $47.97 | 202 | — | — |
| 2006-08-30 | $47.97 | $47.97 | 126 | — | — |
| 2006-08-29 | $48.17 | $48.17 | 837 | — | — |
| 2006-08-28 | $47.57 | $47.57 | 641 | — | — |
| 2006-08-25 | $47.97 | $47.97 | 25 | — | — |
| 2006-08-24 | $47.77 | $47.77 | 136 | — | — |
| 2006-08-23 | $47.18 | $47.18 | 762 | — | — |
| 2006-08-22 | $50.15 | $50.15 | 4,954 | — | — |
| 2006-08-21 | $53.12 | $53.12 | 232 | — | — |
| 2006-08-18 | $52.92 | $52.92 | 222 | — | — |
| 2006-08-17 | $53.12 | $53.12 | 797 | — | — |
| 2006-08-16 | $53.32 | $53.32 | 419 | — | — |
| 2006-08-15 | $52.53 | $52.53 | 530 | — | — |
| 2006-08-14 | $52.33 | $52.33 | 50 | — | — |
| 2006-08-11 | $52.53 | $52.53 | 207 | — | — |
| 2006-08-10 | $52.73 | $52.73 | 151 | — | — |
| 2006-08-09 | $52.33 | $52.33 | 414 | — | — |
| 2006-08-08 | $53.12 | $53.12 | 373 | — | — |
| 2006-08-07 | $52.53 | $52.53 | 217 | — | — |
| 2006-08-04 | $53.12 | $53.12 | 111 | — | — |
| 2006-08-03 | $53.52 | $53.52 | 40 | — | — |
| 2006-08-02 | $53.32 | $53.32 | 777 | — | — |
| 2006-08-01 | $54.51 | $54.51 | 202 | — | — |
| 2006-07-31 | $54.11 | $54.11 | 202 | — | — |
| 2006-07-28 | $54.91 | $54.91 | 50 | — | — |
| 2006-07-27 | $54.91 | $54.91 | 25 | — | — |
| 2006-07-26 | $54.91 | $54.91 | 207 | — | — |
| 2006-07-25 | $53.52 | $53.52 | 0 | — | — |
| 2006-07-24 | $53.52 | $53.52 | 399 | — | — |
| 2006-07-21 | $55.10 | $55.10 | 61 | — | — |
| 2006-07-20 | $53.91 | $53.91 | 156 | — | — |
| 2006-07-19 | $54.31 | $54.31 | 106 | — | — |
| 2006-07-18 | $55.50 | $55.50 | 0 | — | — |
| 2006-07-17 | $55.50 | $55.50 | 50 | — | — |
| 2006-07-14 | $55.50 | $55.50 | 106 | — | — |
| 2006-07-13 | $55.50 | $55.50 | 96 | — | — |
| 2006-07-12 | $56.10 | $56.10 | 111 | — | — |
| 2006-07-11 | $56.29 | $56.29 | 96 | — | — |
| 2006-07-10 | $56.10 | $56.10 | 7,013 | — | — |
| 2006-07-07 | $55.70 | $55.70 | 257 | — | — |
| 2006-07-06 | $55.50 | $55.50 | 540 | — | — |
| 2006-07-05 | $56.10 | $56.10 | 1,064 | — | — |
| 2006-07-03 | $55.10 | $55.10 | 4,904 | — | — |
| 2006-06-30 | $53.12 | $53.12 | 444 | — | — |
| 2006-06-29 | $52.53 | $52.53 | 1,806 | — | — |
| 2006-06-28 | $52.92 | $52.92 | 242 | — | — |
| 2006-06-27 | $53.12 | $53.12 | 25 | — | — |
| 2006-06-26 | $53.12 | $53.12 | 55 | — | — |
| 2006-06-23 | $53.12 | $53.12 | 429 | — | — |
| 2006-06-22 | $52.92 | $52.92 | 182 | — | — |
| 2006-06-21 | $53.12 | $53.12 | 156 | — | — |
| 2006-06-20 | $53.32 | $53.32 | 10 | — | — |
| 2006-06-19 | $53.12 | $53.12 | 227 | — | — |
| 2006-06-16 | $52.92 | $52.92 | 298 | — | — |
| 2006-06-15 | $51.93 | $51.93 | 111 | — | — |
| 2006-06-14 | $52.53 | $52.53 | 399 | — | — |
| 2006-06-13 | $53.52 | $53.52 | 681 | — | — |
| 2006-06-12 | $53.32 | $53.32 | 166 | — | — |
| 2006-06-09 | $53.32 | $53.32 | 615 | — | — |
| 2006-06-08 | $51.93 | $51.93 | 1,887 | — | — |
| 2006-06-07 | $52.53 | $52.53 | 2,043 | — | — |
| 2006-06-06 | $53.72 | $53.72 | 832 | — | — |
| 2006-06-05 | $54.91 | $54.91 | 308 | — | — |
| 2006-06-02 | $55.30 | $55.30 | 116 | — | — |
| 2006-06-01 | $55.30 | $55.30 | 267 | — | — |
| 2006-05-31 | $55.30 | $55.30 | 343 | — | — |
| 2006-05-30 | $55.30 | $55.30 | 1,766 | — | — |
| 2006-05-26 | $55.30 | $55.30 | 1,524 | — | — |
| 2006-05-25 | $54.31 | $54.31 | 378 | — | — |
| 2006-05-24 | $54.91 | $54.91 | 1,140 | — | — |
| 2006-05-23 | $54.11 | $54.11 | 404 | — | — |
| 2006-05-22 | $54.51 | $54.51 | 3,178 | — | — |
| 2006-05-19 | $56.29 | $56.29 | 1,927 | — | — |
| 2006-05-18 | $54.91 | $54.91 | 1,302 | — | — |
| 2006-05-17 | $52.13 | $52.13 | 2,094 | — | — |
| 2006-05-16 | $52.33 | $52.33 | 419 | — | — |
| 2006-05-15 | $52.13 | $52.13 | 1,236 | — | — |
| 2006-05-12 | $51.54 | $51.54 | 994 | — | — |
| 2006-05-11 | $51.54 | $51.54 | 782 | — | — |
| 2006-05-10 | $51.73 | $51.73 | 1,140 | — | — |
| 2006-05-09 | $54.51 | $54.51 | 4,768 | — | — |
| 2006-05-08 | $54.51 | $54.51 | 368 | — | — |
| 2006-05-05 | $54.91 | $54.91 | 116 | — | — |
| 2006-05-04 | $54.91 | $54.91 | 101 | — | — |
| 2006-05-03 | $54.51 | $54.51 | 1,362 | — | — |
| 2006-05-02 | $54.31 | $54.31 | 439 | — | — |
| 2006-05-01 | $54.11 | $54.11 | 868 | — | — |
| 2006-04-28 | $53.52 | $53.52 | 333 | — | — |
| 2006-04-27 | $53.52 | $53.52 | 1,075 | — | — |
| 2006-04-26 | $53.72 | $53.72 | 2,830 | — | — |
| 2006-04-25 | $51.54 | $51.54 | 903 | — | — |
| 2006-04-24 | $51.73 | $51.73 | 600 | — | — |
| 2006-04-21 | $52.53 | $52.53 | 585 | — | — |
| 2006-04-20 | $51.54 | $51.54 | 338 | — | — |
| 2006-04-19 | $51.73 | $51.73 | 3,451 | — | — |
| 2006-04-18 | $52.33 | $52.33 | 298 | — | — |
| 2006-04-17 | $52.13 | $52.13 | 1,514 | — | — |
| 2006-04-13 | $53.32 | $53.32 | 242 | — | — |
| 2006-04-12 | $53.32 | $53.32 | 272 | — | — |
| 2006-04-11 | $53.32 | $53.32 | 308 | — | — |
| 2006-04-10 | $53.52 | $53.52 | 1,579 | — | — |
| 2006-04-07 | $51.93 | $51.93 | 459 | — | — |
| 2006-04-06 | $51.73 | $51.73 | 394 | — | — |
| 2006-04-05 | $50.55 | $50.55 | 1,110 | — | — |
| 2006-04-04 | $50.94 | $50.94 | 787 | — | — |
| 2006-04-03 | $50.94 | $50.94 | 1,458 | — | — |
| 2006-03-31 | $52.73 | $52.73 | 1,115 | — | — |
| 2006-03-30 | $54.11 | $54.11 | 994 | — | — |
| 2006-03-29 | $54.31 | $54.31 | 2,079 | — | — |
| 2006-03-28 | $55.30 | $55.30 | 1,685 | — | — |
| 2006-03-27 | $56.49 | $56.49 | 25,190 | — | — |
| 2006-03-24 | $57.68 | $57.68 | 1,009 | — | — |
| 2006-03-23 | $58.28 | $58.28 | 3,077 | — | — |
| 2006-03-22 | $55.50 | $55.50 | 843 | — | — |
| 2006-03-21 | $55.50 | $55.50 | 1,413 | — | — |
| 2006-03-20 | $55.50 | $55.50 | 2,174 | — | — |
| 2006-03-17 | $56.69 | $56.69 | 338 | — | — |
| 2006-03-16 | $56.89 | $56.89 | 1,857 | — | — |
| 2006-03-15 | $57.28 | $57.28 | 5,217 | — | — |
| 2006-03-14 | $58.08 | $58.08 | 4,258 | — | — |
| 2006-03-13 | $58.87 | $58.87 | 12,365 | — | — |
| 2006-03-10 | $51.14 | $51.14 | 2,008 | — | — |
| 2006-03-09 | $50.35 | $50.35 | 3,037 | — | — |
| 2006-03-08 | $51.34 | $51.34 | 646 | — | — |
| 2006-03-07 | $50.94 | $50.94 | 197 | — | — |
| 2006-03-06 | $50.94 | $50.94 | 812 | — | — |
| 2006-03-03 | $51.34 | $51.34 | 923 | — | — |
| 2006-03-02 | $51.14 | $51.14 | 383 | — | — |
| 2006-03-01 | $51.14 | $51.14 | 888 | — | — |
| 2006-02-28 | $52.53 | $52.53 | 626 | — | — |
| 2006-02-27 | $52.33 | $52.33 | 424 | — | — |
| 2006-02-24 | $52.73 | $52.73 | 752 | — | — |
| 2006-02-23 | $53.12 | $53.12 | 1,907 | — | — |
| 2006-02-22 | $52.73 | $52.73 | 1,241 | — | — |
| 2006-02-21 | $53.32 | $53.32 | 1,508 | — | — |
| 2006-02-17 | $52.73 | $52.73 | 106 | — | — |
| 2006-02-16 | $52.73 | $52.73 | 161 | — | — |
| 2006-02-15 | $52.13 | $52.13 | 853 | — | — |
| 2006-02-14 | $53.32 | $53.32 | 283 | — | — |
| 2006-02-13 | $53.52 | $53.52 | 333 | — | — |
| 2006-02-10 | $52.92 | $52.92 | 948 | — | — |
| 2006-02-09 | $52.53 | $52.53 | 923 | — | — |
| 2006-02-08 | $52.13 | $52.13 | 2,447 | — | — |
| 2006-02-07 | $51.73 | $51.73 | 590 | — | — |
| 2006-02-06 | $51.54 | $51.54 | 3,315 | — | — |
| 2006-02-03 | $51.54 | $51.54 | 267 | — | — |
| 2006-02-02 | $51.14 | $51.14 | 615 | — | — |
| 2006-02-01 | $50.94 | $50.94 | 1,281 | — | — |
| 2006-01-31 | $51.34 | $51.34 | 323 | — | — |
| 2006-01-30 | $50.94 | $50.94 | 580 | — | — |
| 2006-01-27 | $51.73 | $51.73 | 545 | — | — |
| 2006-01-26 | $51.34 | $51.34 | 696 | — | — |
| 2006-01-25 | $51.54 | $51.54 | 666 | — | — |
| 2006-01-24 | $51.93 | $51.93 | 4,061 | — | — |
| 2006-01-23 | $55.30 | $55.30 | 6,831 | — | — |
| 2006-01-20 | $52.92 | $52.92 | 10,367 | — | — |
| 2006-01-19 | $50.15 | $50.15 | 237 | — | — |
| 2006-01-18 | $50.74 | $50.74 | 1,776 | — | — |
| 2006-01-17 | $50.55 | $50.55 | 580 | — | — |
| 2006-01-13 | $50.94 | $50.94 | 1,281 | — | — |
| 2006-01-12 | $50.35 | $50.35 | 923 | — | — |
| 2006-01-11 | $52.13 | $52.13 | 2,235 | — | — |
| 2006-01-10 | $51.93 | $51.93 | 3,501 | — | — |
| 2006-01-09 | $50.55 | $50.55 | 2,422 | — | — |
| 2006-01-06 | $48.56 | $48.56 | 464 | — | — |
| 2006-01-05 | $47.57 | $47.57 | 444 | — | — |
| 2006-01-04 | $48.96 | $48.96 | 2,164 | — | — |
| 2006-01-03 | $47.37 | $47.37 | 1,372 | — | — |