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
- 2004-12-14 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 | $40.25 | $40.25 | 73,671 | — | — |
| 2006-12-28 | $39.62 | $39.62 | 49,743 | — | — |
| 2006-12-27 | $38.92 | $38.92 | 89,786 | — | — |
| 2006-12-26 | $35.98 | $35.98 | 16,100 | — | — |
| 2006-12-22 | $34.93 | $34.93 | 41,271 | — | — |
| 2006-12-21 | $34.86 | $34.86 | 44,014 | — | — |
| 2006-12-20 | $33.25 | $33.25 | 24,957 | — | — |
| 2006-12-19 | $32.69 | $32.69 | 87,371 | — | — |
| 2006-12-18 | $33.39 | $33.39 | 76,529 | — | — |
| 2006-12-15 | $34.51 | $34.51 | 25,800 | — | — |
| 2006-12-14 | $35.21 | $35.21 | 68,257 | — | — |
| 2006-12-13 | $34.37 | $34.37 | 60,257 | — | — |
| 2006-12-12 | $34.58 | $34.58 | 15,843 | — | — |
| 2006-12-11 | $34.93 | $34.93 | 30,600 | — | — |
| 2006-12-08 | $35.56 | $35.56 | 20,543 | — | — |
| 2006-12-07 | $36.05 | $36.05 | 29,800 | — | — |
| 2006-12-06 | $37.66 | $37.66 | 66,443 | — | — |
| 2006-12-05 | $36.61 | $36.61 | 80,300 | — | — |
| 2006-12-04 | $33.46 | $33.46 | 35,357 | — | — |
| 2006-12-01 | $34.23 | $34.23 | 27,786 | — | — |
| 2006-11-30 | $35.63 | $35.63 | 35,657 | — | — |
| 2006-11-29 | $34.65 | $34.65 | 17,386 | — | — |
| 2006-11-28 | $35.07 | $35.07 | 12,814 | — | — |
| 2006-11-27 | $35.00 | $35.00 | 13,671 | — | — |
| 2006-11-24 | $35.63 | $35.63 | 6,057 | — | — |
| 2006-11-22 | $35.49 | $35.49 | 28,714 | — | — |
| 2006-11-21 | $33.25 | $33.25 | 20,314 | — | — |
| 2006-11-20 | $32.90 | $32.90 | 13,700 | — | — |
| 2006-11-17 | $33.74 | $33.74 | 18,843 | — | — |
| 2006-11-16 | $34.44 | $34.44 | 22,243 | — | — |
| 2006-11-15 | $33.60 | $33.60 | 25,257 | — | — |
| 2006-11-14 | $34.79 | $34.79 | 31,600 | — | — |
| 2006-11-13 | $32.83 | $32.83 | 21,629 | — | — |
| 2006-11-10 | $31.85 | $31.85 | 45,200 | — | — |
| 2006-11-09 | $33.25 | $33.25 | 21,229 | — | — |
| 2006-11-08 | $33.25 | $33.25 | 27,500 | — | — |
| 2006-11-07 | $34.44 | $34.44 | 13,829 | — | — |
| 2006-11-06 | $35.00 | $35.00 | 27,614 | — | — |
| 2006-11-03 | $35.00 | $35.00 | 26,829 | — | — |
| 2006-11-02 | $36.68 | $36.68 | 13,714 | — | — |
| 2006-11-01 | $37.45 | $37.45 | 12,957 | — | — |
| 2006-10-31 | $37.87 | $37.87 | 9,057 | — | — |
| 2006-10-30 | $38.85 | $38.85 | 8,543 | — | — |
| 2006-10-27 | $39.55 | $39.55 | 12,600 | — | — |
| 2006-10-26 | $38.85 | $38.85 | 40,029 | — | — |
| 2006-10-25 | $37.94 | $37.94 | 107,686 | — | — |
| 2006-10-24 | $39.69 | $39.69 | 16,143 | — | — |
| 2006-10-23 | $39.62 | $39.62 | 17,043 | — | — |
| 2006-10-20 | $39.55 | $39.55 | 16,514 | — | — |
| 2006-10-19 | $40.25 | $40.25 | 18,557 | — | — |
| 2006-10-18 | $41.09 | $41.09 | 23,414 | — | — |
| 2006-10-17 | $42.07 | $42.07 | 27,086 | — | — |
| 2006-10-16 | $42.14 | $42.14 | 29,143 | — | — |
| 2006-10-13 | $40.25 | $40.25 | 18,400 | — | — |
| 2006-10-12 | $40.25 | $40.25 | 39,043 | — | — |
| 2006-10-11 | $38.50 | $38.50 | 21,186 | — | — |
| 2006-10-10 | $37.94 | $37.94 | 29,457 | — | — |
| 2006-10-09 | $36.33 | $36.33 | 13,843 | — | — |
| 2006-10-06 | $35.84 | $35.84 | 11,057 | — | — |
| 2006-10-05 | $35.70 | $35.70 | 12,114 | — | — |
| 2006-10-04 | $36.75 | $36.75 | 22,814 | — | — |
| 2006-10-03 | $35.49 | $35.49 | 14,029 | — | — |
| 2006-10-02 | $35.91 | $35.91 | 22,214 | — | — |
| 2006-09-29 | $37.80 | $37.80 | 7,571 | — | — |
| 2006-09-28 | $38.36 | $38.36 | 14,771 | — | — |
| 2006-09-27 | $38.71 | $38.71 | 35,243 | — | — |
| 2006-09-26 | $39.06 | $39.06 | 65,814 | — | — |
| 2006-09-25 | $36.54 | $36.54 | 15,800 | — | — |
| 2006-09-22 | $35.49 | $35.49 | 10,700 | — | — |
| 2006-09-21 | $36.12 | $36.12 | 20,186 | — | — |
| 2006-09-20 | $36.54 | $36.54 | 20,357 | — | — |
| 2006-09-19 | $35.21 | $35.21 | 24,357 | — | — |
| 2006-09-18 | $35.98 | $35.98 | 27,143 | — | — |
| 2006-09-15 | $35.77 | $35.77 | 42,543 | — | — |
| 2006-09-14 | $36.05 | $36.05 | 20,957 | — | — |
| 2006-09-13 | $36.75 | $36.75 | 27,857 | — | — |
| 2006-09-12 | $38.01 | $38.01 | 41,657 | — | — |
| 2006-09-11 | $35.56 | $35.56 | 22,071 | — | — |
| 2006-09-08 | $37.03 | $37.03 | 37,171 | — | — |
| 2006-09-07 | $34.02 | $34.02 | 27,571 | — | — |
| 2006-09-06 | $33.88 | $33.88 | 45,800 | — | — |
| 2006-09-05 | $35.21 | $35.21 | 55,657 | — | — |
| 2006-09-01 | $38.57 | $38.57 | 45,629 | — | — |
| 2006-08-31 | $40.18 | $40.18 | 82,371 | — | — |
| 2006-08-30 | $37.80 | $37.80 | 50,229 | — | — |
| 2006-08-29 | $35.28 | $35.28 | 56,471 | — | — |
| 2006-08-28 | $34.16 | $34.16 | 35,729 | — | — |
| 2006-08-25 | $33.32 | $33.32 | 40,257 | — | — |
| 2006-08-24 | $32.76 | $32.76 | 78,886 | — | — |
| 2006-08-23 | $30.38 | $30.38 | 21,557 | — | — |
| 2006-08-22 | $31.64 | $31.64 | 24,486 | — | — |
| 2006-08-21 | $31.01 | $31.01 | 30,157 | — | — |
| 2006-08-18 | $31.36 | $31.36 | 53,929 | — | — |
| 2006-08-17 | $33.32 | $33.32 | 57,471 | — | — |
| 2006-08-16 | $32.62 | $32.62 | 73,386 | — | — |
| 2006-08-15 | $28.84 | $28.84 | 34,571 | — | — |
| 2006-08-14 | $28.63 | $28.63 | 62,200 | — | — |
| 2006-08-11 | $28.28 | $28.28 | 82,686 | — | — |
| 2006-08-10 | $26.25 | $26.25 | 57,014 | — | — |
| 2006-08-09 | $26.53 | $26.53 | 77,414 | — | — |
| 2006-08-08 | $28.42 | $28.42 | 225,429 | — | — |
| 2006-08-07 | $38.57 | $38.57 | 35,543 | — | — |
| 2006-08-04 | $38.92 | $38.92 | 37,029 | — | — |
| 2006-08-03 | $40.18 | $40.18 | 45,686 | — | — |
| 2006-08-02 | $39.41 | $39.41 | 31,629 | — | — |
| 2006-08-01 | $37.80 | $37.80 | 32,643 | — | — |
| 2006-07-31 | $39.69 | $39.69 | 16,471 | — | — |
| 2006-07-28 | $39.90 | $39.90 | 17,629 | — | — |
| 2006-07-27 | $39.06 | $39.06 | 18,957 | — | — |
| 2006-07-26 | $40.60 | $40.60 | 23,686 | — | — |
| 2006-07-25 | $40.53 | $40.53 | 50,629 | — | — |
| 2006-07-24 | $39.97 | $39.97 | 26,214 | — | — |
| 2006-07-21 | $39.13 | $39.13 | 29,757 | — | — |
| 2006-07-20 | $41.23 | $41.23 | 13,357 | — | — |
| 2006-07-19 | $43.89 | $43.89 | 41,114 | — | — |
| 2006-07-18 | $39.90 | $39.90 | 31,400 | — | — |
| 2006-07-17 | $41.72 | $41.72 | 22,814 | — | — |
| 2006-07-14 | $42.42 | $42.42 | 24,214 | — | — |
| 2006-07-13 | $43.47 | $43.47 | 25,457 | — | — |
| 2006-07-12 | $45.85 | $45.85 | 34,200 | — | — |
| 2006-07-11 | $48.16 | $48.16 | 42,286 | — | — |
| 2006-07-10 | $47.60 | $47.60 | 126,857 | — | — |
| 2006-07-07 | $49.35 | $49.35 | 262,686 | — | — |
| 2006-07-06 | $42.14 | $42.14 | 28,814 | — | — |
| 2006-07-05 | $41.58 | $41.58 | 28,314 | — | — |
| 2006-07-03 | $44.03 | $44.03 | 18,586 | — | — |
| 2006-06-30 | $44.31 | $44.31 | 149,129 | — | — |
| 2006-06-29 | $42.00 | $42.00 | 24,814 | — | — |
| 2006-06-28 | $38.71 | $38.71 | 21,986 | — | — |
| 2006-06-27 | $40.39 | $40.39 | 18,843 | — | — |
| 2006-06-26 | $42.28 | $42.28 | 16,043 | — | — |
| 2006-06-23 | $41.65 | $41.65 | 27,243 | — | — |
| 2006-06-22 | $40.60 | $40.60 | 13,300 | — | — |
| 2006-06-21 | $40.88 | $40.88 | 23,800 | — | — |
| 2006-06-20 | $39.90 | $39.90 | 40,529 | — | — |
| 2006-06-19 | $39.76 | $39.76 | 30,300 | — | — |
| 2006-06-16 | $40.25 | $40.25 | 25,200 | — | — |
| 2006-06-15 | $41.65 | $41.65 | 40,986 | — | — |
| 2006-06-14 | $39.90 | $39.90 | 23,057 | — | — |
| 2006-06-13 | $40.18 | $40.18 | 45,357 | — | — |
| 2006-06-12 | $41.30 | $41.30 | 52,143 | — | — |
| 2006-06-09 | $43.12 | $43.12 | 28,486 | — | — |
| 2006-06-08 | $42.77 | $42.77 | 79,843 | — | — |
| 2006-06-07 | $44.38 | $44.38 | 34,986 | — | — |
| 2006-06-06 | $45.22 | $45.22 | 52,371 | — | — |
| 2006-06-05 | $48.51 | $48.51 | 31,386 | — | — |
| 2006-06-02 | $50.19 | $50.19 | 12,886 | — | — |
| 2006-06-01 | $49.98 | $49.98 | 27,986 | — | — |
| 2006-05-31 | $49.14 | $49.14 | 39,843 | — | — |
| 2006-05-30 | $49.49 | $49.49 | 12,586 | — | — |
| 2006-05-26 | $49.91 | $49.91 | 19,943 | — | — |
| 2006-05-25 | $50.40 | $50.40 | 19,029 | — | — |
| 2006-05-24 | $51.03 | $51.03 | 23,557 | — | — |
| 2006-05-23 | $50.47 | $50.47 | 27,257 | — | — |
| 2006-05-22 | $53.13 | $53.13 | 18,671 | — | — |
| 2006-05-19 | $53.90 | $53.90 | 21,500 | — | — |
| 2006-05-18 | $55.79 | $55.79 | 18,214 | — | — |
| 2006-05-17 | $55.58 | $55.58 | 18,100 | — | — |
| 2006-05-16 | $56.56 | $56.56 | 18,657 | — | — |
| 2006-05-15 | $56.28 | $56.28 | 17,457 | — | — |
| 2006-05-12 | $57.61 | $57.61 | 48,314 | — | — |
| 2006-05-11 | $61.11 | $61.11 | 53,314 | — | — |
| 2006-05-10 | $64.33 | $64.33 | 20,086 | — | — |
| 2006-05-09 | $63.70 | $63.70 | 16,586 | — | — |
| 2006-05-08 | $65.31 | $65.31 | 12,414 | — | — |
| 2006-05-05 | $68.60 | $68.60 | 17,086 | — | — |
| 2006-05-04 | $66.01 | $66.01 | 10,743 | — | — |
| 2006-05-03 | $64.54 | $64.54 | 16,243 | — | — |
| 2006-05-02 | $65.73 | $65.73 | 20,129 | — | — |
| 2006-05-01 | $65.94 | $65.94 | 16,543 | — | — |
| 2006-04-28 | $65.24 | $65.24 | 20,000 | — | — |
| 2006-04-27 | $66.50 | $66.50 | 47,271 | — | — |
| 2006-04-26 | $69.37 | $69.37 | 27,043 | — | — |
| 2006-04-25 | $70.00 | $70.00 | 14,071 | — | — |
| 2006-04-24 | $71.05 | $71.05 | 14,600 | — | — |
| 2006-04-21 | $72.45 | $72.45 | 17,500 | — | — |
| 2006-04-20 | $71.47 | $71.47 | 8,929 | — | — |
| 2006-04-19 | $72.38 | $72.38 | 10,571 | — | — |
| 2006-04-18 | $73.36 | $73.36 | 22,800 | — | — |
| 2006-04-17 | $71.96 | $71.96 | 14,657 | — | — |
| 2006-04-13 | $75.39 | $75.39 | 13,071 | — | — |
| 2006-04-12 | $75.60 | $75.60 | 14,800 | — | — |
| 2006-04-11 | $77.07 | $77.07 | 24,100 | — | — |
| 2006-04-10 | $78.82 | $78.82 | 28,371 | — | — |
| 2006-04-07 | $77.28 | $77.28 | 21,043 | — | — |
| 2006-04-06 | $78.19 | $78.19 | 10,671 | — | — |
| 2006-04-05 | $79.45 | $79.45 | 33,714 | — | — |
| 2006-04-04 | $74.90 | $74.90 | 19,229 | — | — |
| 2006-04-03 | $75.53 | $75.53 | 17,443 | — | — |
| 2006-03-31 | $77.07 | $77.07 | 24,800 | — | — |
| 2006-03-30 | $78.75 | $78.75 | 16,643 | — | — |
| 2006-03-29 | $79.59 | $79.59 | 12,686 | — | — |
| 2006-03-28 | $78.12 | $78.12 | 36,414 | — | — |
| 2006-03-27 | $78.47 | $78.47 | 23,714 | — | — |
| 2006-03-24 | $76.37 | $76.37 | 28,000 | — | — |
| 2006-03-23 | $76.23 | $76.23 | 57,200 | — | — |
| 2006-03-22 | $72.03 | $72.03 | 41,757 | — | — |
| 2006-03-21 | $71.26 | $71.26 | 29,500 | — | — |
| 2006-03-20 | $72.80 | $72.80 | 27,614 | — | — |
| 2006-03-17 | $72.80 | $72.80 | 40,786 | — | — |
| 2006-03-16 | $69.02 | $69.02 | 21,157 | — | — |
| 2006-03-15 | $66.50 | $66.50 | 28,471 | — | — |
| 2006-03-14 | $67.34 | $67.34 | 25,357 | — | — |
| 2006-03-13 | $65.17 | $65.17 | 15,286 | — | — |
| 2006-03-10 | $63.63 | $63.63 | 34,157 | — | — |
| 2006-03-09 | $62.37 | $62.37 | 27,314 | — | — |
| 2006-03-08 | $62.16 | $62.16 | 57,700 | — | — |
| 2006-03-07 | $63.28 | $63.28 | 104,157 | — | — |
| 2006-03-06 | $65.52 | $65.52 | 22,329 | — | — |
| 2006-03-03 | $65.03 | $65.03 | 26,629 | — | — |
| 2006-03-02 | $65.45 | $65.45 | 33,614 | — | — |
| 2006-03-01 | $66.50 | $66.50 | 17,429 | — | — |
| 2006-02-28 | $65.45 | $65.45 | 26,714 | — | — |
| 2006-02-27 | $67.90 | $67.90 | 17,129 | — | — |
| 2006-02-24 | $68.88 | $68.88 | 9,529 | — | — |
| 2006-02-23 | $68.04 | $68.04 | 18,871 | — | — |
| 2006-02-22 | $67.62 | $67.62 | 58,771 | — | — |
| 2006-02-21 | $66.92 | $66.92 | 27,329 | — | — |
| 2006-02-17 | $70.00 | $70.00 | 18,100 | — | — |
| 2006-02-16 | $71.40 | $71.40 | 26,886 | — | — |
| 2006-02-15 | $72.80 | $72.80 | 39,186 | — | — |
| 2006-02-14 | $70.28 | $70.28 | 33,686 | — | — |
| 2006-02-13 | $68.18 | $68.18 | 21,586 | — | — |
| 2006-02-10 | $67.83 | $67.83 | 38,971 | — | — |
| 2006-02-09 | $69.65 | $69.65 | 41,814 | — | — |
| 2006-02-08 | $71.40 | $71.40 | 42,300 | — | — |
| 2006-02-07 | $72.45 | $72.45 | 62,486 | — | — |
| 2006-02-06 | $74.34 | $74.34 | 19,914 | — | — |
| 2006-02-03 | $74.41 | $74.41 | 34,486 | — | — |
| 2006-02-02 | $75.39 | $75.39 | 19,286 | — | — |
| 2006-02-01 | $76.37 | $76.37 | 66,343 | — | — |
| 2006-01-31 | $76.93 | $76.93 | 117,929 | — | — |
| 2006-01-30 | $90.09 | $90.09 | 12,129 | — | — |
| 2006-01-27 | $91.63 | $91.63 | 24,243 | — | — |
| 2006-01-26 | $91.84 | $91.84 | 20,286 | — | — |
| 2006-01-25 | $88.76 | $88.76 | 14,043 | — | — |
| 2006-01-24 | $90.72 | $90.72 | 35,143 | — | — |
| 2006-01-23 | $92.12 | $92.12 | 19,571 | — | — |
| 2006-01-20 | $94.64 | $94.64 | 13,629 | — | — |
| 2006-01-19 | $96.60 | $96.60 | 16,257 | — | — |
| 2006-01-18 | $98.00 | $98.00 | 15,671 | — | — |
| 2006-01-17 | $97.79 | $97.79 | 11,257 | — | — |
| 2006-01-13 | $96.60 | $96.60 | 6,700 | — | — |
| 2006-01-12 | $98.21 | $98.21 | 22,743 | — | — |
| 2006-01-11 | $100.45 | $100.45 | 23,986 | — | — |
| 2006-01-10 | $101.01 | $101.01 | 20,129 | — | — |
| 2006-01-09 | $100.94 | $100.94 | 28,814 | — | — |
| 2006-01-06 | $99.26 | $99.26 | 38,600 | — | — |
| 2006-01-05 | $100.31 | $100.31 | 8,900 | — | — |
| 2006-01-04 | $98.35 | $98.35 | 13,914 | — | — |
| 2006-01-03 | $101.99 | $101.99 | 24,986 | — | — |