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
- 1996-03-29 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 | $44.65 | $49.56 | 530,100 | — | — |
| 2006-12-28 | $45.03 | $49.98 | 687,100 | — | — |
| 2006-12-27 | $44.18 | $49.03 | 412,500 | — | — |
| 2006-12-26 | $42.71 | $47.40 | 241,200 | — | — |
| 2006-12-22 | $42.28 | $46.93 | 447,800 | — | — |
| 2006-12-21 | $41.33 | $45.87 | 932,500 | — | — |
| 2006-12-20 | $42.50 | $47.17 | 913,300 | — | — |
| 2006-12-19 | $43.62 | $48.41 | 981,300 | — | — |
| 2006-12-18 | $43.35 | $48.11 | 645,800 | — | — |
| 2006-12-15 | $44.26 | $49.12 | 786,100 | — | — |
| 2006-12-14 | $45.26 | $50.23 | 817,400 | — | — |
| 2006-12-13 | $46.12 | $51.19 | 3,135,600 | — | — |
| 2006-12-12 | $43.75 | $48.56 | 443,300 | — | — |
| 2006-12-11 | $44.23 | $49.09 | 410,600 | — | — |
| 2006-12-08 | $43.59 | $48.38 | 464,400 | — | — |
| 2006-12-07 | $43.27 | $48.02 | 522,500 | — | — |
| 2006-12-06 | $43.70 | $48.50 | 836,200 | — | — |
| 2006-12-05 | $43.48 | $48.26 | 1,026,300 | — | — |
| 2006-12-04 | $45.35 | $50.33 | 874,700 | — | — |
| 2006-12-01 | $43.82 | $48.64 | 1,080,400 | — | — |
| 2006-11-30 | $42.67 | $47.36 | 725,200 | — | — |
| 2006-11-29 | $41.36 | $45.90 | 464,100 | — | — |
| 2006-11-28 | $39.50 | $43.84 | 445,800 | — | — |
| 2006-11-27 | $39.26 | $43.57 | 447,400 | — | — |
| 2006-11-24 | $40.45 | $44.89 | 181,000 | — | — |
| 2006-11-22 | $40.91 | $45.41 | 874,800 | — | — |
| 2006-11-21 | $39.49 | $43.83 | 688,600 | — | — |
| 2006-11-20 | $37.95 | $42.12 | 570,300 | — | — |
| 2006-11-17 | $37.27 | $41.37 | 445,500 | — | — |
| 2006-11-16 | $37.52 | $41.64 | 439,900 | — | — |
| 2006-11-15 | $37.70 | $41.84 | 424,400 | — | — |
| 2006-11-14 | $37.67 | $41.81 | 622,600 | — | — |
| 2006-11-13 | $37.45 | $41.57 | 1,059,500 | — | — |
| 2006-11-10 | $38.13 | $42.32 | 597,000 | — | — |
| 2006-11-09 | $39.96 | $44.35 | 788,100 | — | — |
| 2006-11-08 | $37.99 | $42.16 | 562,200 | — | — |
| 2006-11-07 | $38.67 | $42.92 | 583,400 | — | — |
| 2006-11-06 | $39.28 | $43.60 | 542,500 | — | — |
| 2006-11-03 | $37.58 | $41.71 | 541,800 | — | — |
| 2006-11-02 | $37.87 | $42.03 | 886,100 | — | — |
| 2006-11-01 | $36.80 | $40.84 | 872,700 | — | — |
| 2006-10-31 | $38.92 | $43.20 | 910,900 | — | — |
| 2006-10-30 | $37.44 | $41.55 | 744,400 | — | — |
| 2006-10-27 | $38.99 | $43.27 | 1,384,400 | — | — |
| 2006-10-26 | $35.35 | $39.23 | 547,500 | — | — |
| 2006-10-25 | $35.48 | $39.38 | 1,557,600 | — | — |
| 2006-10-24 | $36.67 | $40.70 | 988,400 | — | — |
| 2006-10-23 | $36.20 | $40.18 | 490,400 | — | — |
| 2006-10-20 | $36.68 | $40.71 | 394,900 | — | — |
| 2006-10-19 | $37.07 | $41.14 | 793,100 | — | — |
| 2006-10-18 | $36.19 | $40.17 | 467,000 | — | — |
| 2006-10-17 | $36.50 | $40.51 | 791,500 | — | — |
| 2006-10-16 | $36.89 | $40.94 | 591,700 | — | — |
| 2006-10-13 | $36.13 | $40.10 | 973,100 | — | — |
| 2006-10-12 | $34.54 | $38.34 | 790,000 | — | — |
| 2006-10-11 | $33.18 | $36.83 | 885,900 | — | — |
| 2006-10-10 | $33.54 | $37.23 | 740,600 | — | — |
| 2006-10-09 | $32.42 | $35.98 | 1,023,000 | — | — |
| 2006-10-06 | $31.14 | $34.56 | 621,100 | — | — |
| 2006-10-05 | $31.28 | $34.72 | 1,103,500 | — | — |
| 2006-10-04 | $30.90 | $34.30 | 1,256,400 | — | — |
| 2006-10-03 | $31.08 | $34.50 | 810,600 | — | — |
| 2006-10-02 | $33.05 | $36.68 | 830,900 | — | — |
| 2006-09-29 | $33.65 | $37.35 | 678,200 | — | — |
| 2006-09-28 | $32.37 | $35.93 | 249,400 | — | — |
| 2006-09-27 | $32.90 | $36.52 | 509,800 | — | — |
| 2006-09-26 | $31.81 | $35.31 | 826,400 | — | — |
| 2006-09-25 | $31.34 | $34.78 | 1,089,000 | — | — |
| 2006-09-22 | $32.55 | $36.13 | 566,200 | — | — |
| 2006-09-21 | $32.94 | $36.56 | 823,100 | — | — |
| 2006-09-20 | $31.81 | $35.31 | 498,700 | — | — |
| 2006-09-19 | $32.54 | $36.12 | 482,000 | — | — |
| 2006-09-18 | $33.45 | $37.13 | 552,800 | — | — |
| 2006-09-15 | $33.05 | $36.68 | 638,000 | — | — |
| 2006-09-14 | $32.62 | $36.20 | 623,800 | — | — |
| 2006-09-13 | $33.10 | $36.74 | 656,200 | — | — |
| 2006-09-12 | $32.15 | $35.68 | 733,400 | — | — |
| 2006-09-11 | $31.27 | $34.71 | 1,025,100 | — | — |
| 2006-09-08 | $33.26 | $36.91 | 433,300 | — | — |
| 2006-09-07 | $33.57 | $37.26 | 701,500 | — | — |
| 2006-09-06 | $34.43 | $38.21 | 684,900 | — | — |
| 2006-09-05 | $36.43 | $40.43 | 893,100 | — | — |
| 2006-09-01 | $35.40 | $39.29 | 534,500 | — | — |
| 2006-08-31 | $34.71 | $38.52 | 708,400 | — | — |
| 2006-08-30 | $34.70 | $38.51 | 1,053,100 | — | — |
| 2006-08-29 | $34.28 | $38.05 | 533,200 | — | — |
| 2006-08-28 | $33.84 | $37.56 | 371,200 | — | — |
| 2006-08-25 | $34.20 | $37.96 | 337,500 | — | — |
| 2006-08-24 | $33.95 | $37.68 | 633,100 | — | — |
| 2006-08-23 | $35.00 | $38.85 | 763,300 | — | — |
| 2006-08-22 | $33.86 | $37.58 | 652,000 | — | — |
| 2006-08-21 | $35.03 | $38.88 | 664,200 | — | — |
| 2006-08-18 | $34.70 | $38.51 | 709,400 | — | — |
| 2006-08-17 | $33.36 | $37.03 | 600,500 | — | — |
| 2006-08-16 | $34.75 | $38.57 | 426,100 | — | — |
| 2006-08-15 | $33.31 | $36.97 | 544,600 | — | — |
| 2006-08-14 | $32.99 | $36.62 | 364,600 | — | — |
| 2006-08-11 | $33.43 | $37.10 | 369,100 | — | — |
| 2006-08-10 | $34.57 | $38.37 | 446,200 | — | — |
| 2006-08-09 | $34.70 | $38.51 | 528,700 | — | — |
| 2006-08-08 | $35.52 | $39.42 | 896,200 | — | — |
| 2006-08-07 | $35.92 | $39.87 | 574,700 | — | — |
| 2006-08-04 | $35.19 | $39.06 | 1,118,000 | — | — |
| 2006-08-03 | $36.91 | $40.97 | 1,634,300 | — | — |
| 2006-08-02 | $34.80 | $38.62 | 1,856,500 | — | — |
| 2006-08-01 | $31.18 | $34.61 | 1,559,800 | — | — |
| 2006-07-31 | $30.87 | $34.26 | 2,041,100 | — | — |
| 2006-07-28 | $32.35 | $35.90 | 981,200 | — | — |
| 2006-07-27 | $30.73 | $34.11 | 525,300 | — | — |
| 2006-07-26 | $31.61 | $35.08 | 615,200 | — | — |
| 2006-07-25 | $32.42 | $35.98 | 708,900 | — | — |
| 2006-07-24 | $32.47 | $36.04 | 657,300 | — | — |
| 2006-07-21 | $30.95 | $34.35 | 692,400 | — | — |
| 2006-07-20 | $32.10 | $35.63 | 798,300 | — | — |
| 2006-07-19 | $34.20 | $37.96 | 538,500 | — | — |
| 2006-07-18 | $32.52 | $36.09 | 824,900 | — | — |
| 2006-07-17 | $32.74 | $36.34 | 602,900 | — | — |
| 2006-07-14 | $33.85 | $37.57 | 703,300 | — | — |
| 2006-07-13 | $34.23 | $37.99 | 1,163,900 | — | — |
| 2006-07-12 | $35.94 | $39.89 | 777,200 | — | — |
| 2006-07-11 | $35.61 | $39.52 | 637,300 | — | — |
| 2006-07-10 | $36.41 | $40.41 | 580,200 | — | — |
| 2006-07-07 | $37.11 | $41.19 | 621,200 | — | — |
| 2006-07-06 | $37.35 | $41.45 | 800,000 | — | — |
| 2006-07-05 | $37.25 | $41.34 | 1,238,400 | — | — |
| 2006-07-03 | $39.03 | $43.32 | 853,100 | — | — |
| 2006-06-30 | $35.69 | $39.61 | 944,100 | — | — |
| 2006-06-29 | $35.41 | $39.30 | 800,900 | — | — |
| 2006-06-28 | $32.98 | $36.60 | 600,600 | — | — |
| 2006-06-27 | $32.96 | $36.58 | 880,200 | — | — |
| 2006-06-26 | $33.86 | $37.58 | 1,248,000 | — | — |
| 2006-06-23 | $33.11 | $36.75 | 847,800 | — | — |
| 2006-06-22 | $32.55 | $36.13 | 905,300 | — | — |
| 2006-06-21 | $32.89 | $36.50 | 1,421,400 | — | — |
| 2006-06-20 | $32.25 | $35.79 | 756,500 | — | — |
| 2006-06-19 | $32.13 | $35.66 | 680,300 | — | — |
| 2006-06-16 | $34.05 | $37.79 | 881,400 | — | — |
| 2006-06-15 | $34.98 | $38.82 | 1,718,600 | — | — |
| 2006-06-14 | $32.43 | $35.99 | 931,200 | — | — |
| 2006-06-13 | $31.99 | $35.51 | 1,945,300 | — | — |
| 2006-06-12 | $34.99 | $38.83 | 834,400 | — | — |
| 2006-06-09 | $36.65 | $40.68 | 709,900 | — | — |
| 2006-06-08 | $36.49 | $40.50 | 1,394,100 | — | — |
| 2006-06-07 | $37.28 | $41.38 | 1,097,700 | — | — |
| 2006-06-06 | $39.34 | $43.66 | 811,600 | — | — |
| 2006-06-05 | $39.89 | $44.27 | 849,700 | — | — |
| 2006-06-02 | $41.94 | $46.55 | 500,300 | — | — |
| 2006-06-01 | $42.10 | $46.73 | 1,251,300 | — | — |
| 2006-05-31 | $41.65 | $46.23 | 829,400 | — | — |
| 2006-05-30 | $41.14 | $45.66 | 682,400 | — | — |
| 2006-05-26 | $44.69 | $49.60 | 683,900 | — | — |
| 2006-05-25 | $44.23 | $49.09 | 584,400 | — | — |
| 2006-05-24 | $41.99 | $46.60 | 838,900 | — | — |
| 2006-05-23 | $42.11 | $46.74 | 1,056,100 | — | — |
| 2006-05-22 | $40.33 | $44.76 | 1,264,400 | — | — |
| 2006-05-19 | $42.50 | $47.17 | 1,598,500 | — | — |
| 2006-05-18 | $43.09 | $47.83 | 573,800 | — | — |
| 2006-05-17 | $44.86 | $49.79 | 945,900 | — | — |
| 2006-05-16 | $47.33 | $52.53 | 687,400 | — | — |
| 2006-05-15 | $47.20 | $52.39 | 1,221,200 | — | — |
| 2006-05-12 | $50.41 | $55.95 | 1,925,900 | — | — |
| 2006-05-11 | $53.14 | $58.98 | 701,800 | — | — |
| 2006-05-10 | $55.16 | $61.22 | 516,900 | — | — |
| 2006-05-09 | $55.88 | $62.02 | 829,500 | — | — |
| 2006-05-08 | $53.86 | $59.78 | 969,900 | — | — |
| 2006-05-05 | $51.50 | $57.16 | 438,200 | — | — |
| 2006-05-04 | $51.26 | $56.89 | 575,200 | — | — |
| 2006-05-03 | $49.98 | $55.47 | 741,300 | — | — |
| 2006-05-02 | $50.77 | $56.35 | 1,228,300 | — | — |
| 2006-05-01 | $48.57 | $53.91 | 542,600 | — | — |
| 2006-04-28 | $47.61 | $52.84 | 1,150,300 | — | — |
| 2006-04-27 | $45.68 | $50.70 | 1,958,800 | — | — |
| 2006-04-26 | $49.03 | $54.42 | 472,000 | — | — |
| 2006-04-25 | $48.92 | $54.30 | 593,500 | — | — |
| 2006-04-24 | $49.20 | $54.61 | 376,000 | — | — |
| 2006-04-21 | $49.93 | $55.42 | 682,200 | — | — |
| 2006-04-20 | $49.24 | $54.65 | 846,000 | — | — |
| 2006-04-19 | $51.20 | $56.83 | 876,000 | — | — |
| 2006-04-18 | $51.15 | $56.77 | 2,139,400 | — | — |
| 2006-04-17 | $48.56 | $53.90 | 405,100 | — | — |
| 2006-04-13 | $47.51 | $52.73 | 304,600 | — | — |
| 2006-04-12 | $47.01 | $52.18 | 391,700 | — | — |
| 2006-04-11 | $46.61 | $51.73 | 838,000 | — | — |
| 2006-04-10 | $46.95 | $52.11 | 605,000 | — | — |
| 2006-04-07 | $46.79 | $51.93 | 441,300 | — | — |
| 2006-04-06 | $47.00 | $52.16 | 1,392,600 | — | — |
| 2006-04-05 | $48.70 | $54.05 | 3,224,500 | — | — |
| 2006-04-04 | $43.63 | $48.42 | 685,300 | — | — |
| 2006-04-03 | $43.65 | $48.45 | 531,800 | — | — |
| 2006-03-31 | $42.45 | $47.11 | 762,200 | — | — |
| 2006-03-30 | $43.42 | $48.19 | 1,440,400 | — | — |
| 2006-03-29 | $41.40 | $45.95 | 916,600 | — | — |
| 2006-03-28 | $39.96 | $44.35 | 751,800 | — | — |
| 2006-03-27 | $39.34 | $43.66 | 651,600 | — | — |
| 2006-03-24 | $38.26 | $42.46 | 890,900 | — | — |
| 2006-03-23 | $37.21 | $41.30 | 782,700 | — | — |
| 2006-03-22 | $35.56 | $39.47 | 399,900 | — | — |
| 2006-03-21 | $35.25 | $39.12 | 425,300 | — | — |
| 2006-03-20 | $36.12 | $40.09 | 329,500 | — | — |
| 2006-03-17 | $36.22 | $40.20 | 383,300 | — | — |
| 2006-03-16 | $36.00 | $39.96 | 628,400 | — | — |
| 2006-03-15 | $36.20 | $40.18 | 504,900 | — | — |
| 2006-03-14 | $36.01 | $39.97 | 1,686,100 | — | — |
| 2006-03-13 | $35.54 | $39.45 | 230,600 | — | — |
| 2006-03-10 | $35.47 | $39.37 | 697,300 | — | — |
| 2006-03-09 | $35.15 | $39.01 | 500,300 | — | — |
| 2006-03-08 | $34.78 | $38.60 | 703,600 | — | — |
| 2006-03-07 | $35.85 | $39.79 | 599,300 | — | — |
| 2006-03-06 | $37.54 | $41.67 | 329,800 | — | — |
| 2006-03-03 | $38.01 | $42.19 | 418,400 | — | — |
| 2006-03-02 | $37.85 | $42.01 | 582,500 | — | — |
| 2006-03-01 | $37.01 | $41.08 | 669,000 | — | — |
| 2006-02-28 | $35.59 | $39.50 | 541,600 | — | — |
| 2006-02-27 | $35.84 | $39.78 | 858,900 | — | — |
| 2006-02-24 | $36.47 | $40.48 | 915,500 | — | — |
| 2006-02-23 | $36.79 | $40.83 | 1,368,300 | — | — |
| 2006-02-22 | $37.52 | $41.64 | 503,600 | — | — |
| 2006-02-21 | $37.30 | $41.40 | 736,300 | — | — |
| 2006-02-17 | $36.47 | $40.48 | 328,800 | — | — |
| 2006-02-16 | $36.25 | $40.23 | 502,400 | — | — |
| 2006-02-15 | $35.90 | $39.84 | 605,000 | — | — |
| 2006-02-14 | $35.91 | $39.86 | 707,900 | — | — |
| 2006-02-13 | $34.23 | $37.99 | 862,700 | — | — |
| 2006-02-10 | $35.40 | $39.29 | 905,600 | — | — |
| 2006-02-09 | $36.20 | $40.18 | 554,100 | — | — |
| 2006-02-08 | $35.93 | $39.88 | 1,093,000 | — | — |
| 2006-02-07 | $36.47 | $40.48 | 1,810,600 | — | — |
| 2006-02-06 | $38.10 | $42.29 | 1,235,700 | — | — |
| 2006-02-03 | $35.74 | $39.67 | 549,100 | — | — |
| 2006-02-02 | $35.61 | $39.52 | 1,278,700 | — | — |
| 2006-02-01 | $35.13 | $38.99 | 690,400 | — | — |
| 2006-01-31 | $34.08 | $37.82 | 577,700 | — | — |
| 2006-01-30 | $33.71 | $37.41 | 424,700 | — | — |
| 2006-01-27 | $33.89 | $37.61 | 1,489,200 | — | — |
| 2006-01-26 | $33.44 | $37.11 | 2,144,800 | — | — |
| 2006-01-25 | $31.16 | $34.58 | 483,900 | — | — |
| 2006-01-24 | $30.89 | $34.28 | 662,000 | — | — |
| 2006-01-23 | $29.75 | $33.02 | 464,100 | — | — |
| 2006-01-20 | $29.46 | $32.70 | 353,300 | — | — |
| 2006-01-19 | $30.40 | $33.74 | 428,900 | — | — |
| 2006-01-18 | $28.98 | $32.16 | 507,600 | — | — |
| 2006-01-17 | $29.42 | $32.65 | 455,500 | — | — |
| 2006-01-13 | $28.79 | $31.95 | 466,500 | — | — |
| 2006-01-12 | $28.31 | $31.42 | 414,100 | — | — |
| 2006-01-11 | $28.31 | $31.42 | 361,100 | — | — |
| 2006-01-10 | $28.62 | $31.76 | 793,200 | — | — |
| 2006-01-09 | $29.14 | $32.34 | 478,500 | — | — |
| 2006-01-06 | $28.52 | $31.65 | 559,200 | — | — |
| 2006-01-05 | $28.74 | $31.90 | 763,100 | — | — |
| 2006-01-04 | $28.84 | $32.01 | 1,456,600 | — | — |
| 2006-01-03 | $27.68 | $30.72 | 470,400 | — | — |